{"ticker": "CAC", "overview": {"cik": "750686", "ticker": "CAC", "name": "CAMDEN NATIONAL CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001951", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000750686-26-000062", "price_sensitive": true}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0002147092-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000750686-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002142805-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001979917-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000822", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0002142805-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0000750686-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000750686-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000750686-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000750686-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000750686-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000750686-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000750686-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001656491-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001748435-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001209799-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002057292-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002049001-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001955391-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001600849-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001425870-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001705793-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001955392-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CAC", "has_prices": true, "as_of": "2026-10-30", "last": 57.34, "prev_close": 58.54, "change": -1.1999999999999957, "change_pct": -0.02049880423641947, "session_volume": 105769.0, "vwap_5": 57.942624248800364, "vwap_20": 56.82710097922018, "vwap_60": 57.11601625863194, "vwap_250": 50.61259365281019, "high_52w": 59.77, "low_52w": 38.17, "avg_volume_20": 82984.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001578", "src": "13DG", "ticker": "CAC", "cik": "750686", "company": "CAMDEN NATIONAL CORP", "company_raw": "CAMDEN NATIONAL CORP", "who": "Camden National Corp", "who_key": "CAMDEN NATIONAL 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": "National Commercial Banks", "country": "United States", "headline": "CAMDEN NATIONAL CORP moves to a 4.96% passive stake in CAC", "source_url": "https://www.sec.gov/Archives/edgar/data/750686/0002100119-26-001578-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5259}, {"id": "0002092575-26-000010", "src": "INSIDERS", "ticker": "CAC", "cik": "750686", "company": "CAMDEN NATIONAL CORP", "company_raw": "CAMDEN NATIONAL CORP", "who": "Brandon Y. Boey", "who_key": "Boey Brandon Y", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092575/000209257526000010/0002092575-26-000010-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0002147092-26-000005", "src": "INSIDERS", "ticker": "CAC", "cik": "750686", "company": "CAMDEN NATIONAL CORP", "company_raw": "CAMDEN NATIONAL CORP", "who": "Joshua M. Nash", "who_key": "Nash Joshua M", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147092/000214709226000005/0002147092-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000315066-26-001951", "src": "13DG", "ticker": "CAC", "cik": "750686", "company": "CAMDEN NATIONAL CORP", "company_raw": "CAMDEN NATIONAL CORP", "who": "Camden National Corp", "who_key": "CAMDEN NATIONAL 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": "National Commercial Banks", "country": "United States", "headline": "CAMDEN NATIONAL CORP moves to a 7.9% passive stake in CAC", "source_url": "https://www.sec.gov/Archives/edgar/data/750686/0000315066-26-001951-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000354204-26-000822", "src": "13DG", "ticker": "CAC", "cik": "750686", "company": "CAMDEN NATIONAL CORP", "company_raw": "CAMDEN NATIONAL CORP", "who": "Camden National Corp", "who_key": "CAMDEN NATIONAL 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": "National Commercial Banks", "country": "United States", "headline": "CAMDEN NATIONAL CORP takes a 5.1% passive stake in CAC", "source_url": "https://www.sec.gov/Archives/edgar/data/750686/0000354204-26-000822-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000038777-26-000106", "src": "13DG", "ticker": "CAC", "cik": "750686", "company": "CAMDEN NATIONAL CORP", "company_raw": "CAMDEN NATIONAL CORP", "who": "Camden National Corp", "who_key": "CAMDEN NATIONAL 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": "National Commercial Banks", "country": "United States", "headline": "CAMDEN NATIONAL CORP crosses 5% of CAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/750686/0000038777-26-000106-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0002100119-26-000236", "src": "13DG", "ticker": "CAC", "cik": "750686", "company": "CAMDEN NATIONAL CORP", "company_raw": "CAMDEN NATIONAL CORP", "who": "Camden National Corp", "who_key": "CAMDEN NATIONAL 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": "National Commercial Banks", "country": "United States", "headline": "CAMDEN NATIONAL CORP crosses 5% of CAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/750686/0002100119-26-000236-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0001023875-26-000007", "src": "13DG", "ticker": "CAC", "cik": "750686", "company": "CAMDEN NATIONAL CORP", "company_raw": "CAMDEN NATIONAL CORP", "who": "Camden National Corp", "who_key": "CAMDEN NATIONAL 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": "National Commercial Banks", "country": "United States", "headline": "CAMDEN NATIONAL CORP adjusts its stake in CAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/750686/0001023875-26-000007-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271659}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001578", "src": "13DG", "ticker": "CAC", "cik": "750686", "company": "CAMDEN NATIONAL CORP", "company_raw": "CAMDEN NATIONAL CORP", "who": "Camden National Corp", "who_key": "CAMDEN NATIONAL 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": "National Commercial Banks", "country": "United States", "headline": "CAMDEN NATIONAL CORP moves to a 4.96% passive stake in CAC", "source_url": "https://www.sec.gov/Archives/edgar/data/750686/0002100119-26-001578-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5259}, {"id": "13DG-0000315066-26-001951", "src": "13DG", "ticker": "CAC", "cik": "750686", "company": "CAMDEN NATIONAL CORP", "company_raw": "CAMDEN NATIONAL CORP", "who": "Camden National Corp", "who_key": "CAMDEN NATIONAL 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": "National Commercial Banks", "country": "United States", "headline": "CAMDEN NATIONAL CORP moves to a 7.9% passive stake in CAC", "source_url": "https://www.sec.gov/Archives/edgar/data/750686/0000315066-26-001951-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000354204-26-000822", "src": "13DG", "ticker": "CAC", "cik": "750686", "company": "CAMDEN NATIONAL CORP", "company_raw": "CAMDEN NATIONAL CORP", "who": "Camden National Corp", "who_key": "CAMDEN NATIONAL 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": "National Commercial Banks", "country": "United States", "headline": "CAMDEN NATIONAL CORP takes a 5.1% passive stake in CAC", "source_url": "https://www.sec.gov/Archives/edgar/data/750686/0000354204-26-000822-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000038777-26-000106", "src": "13DG", "ticker": "CAC", "cik": "750686", "company": "CAMDEN NATIONAL CORP", "company_raw": "CAMDEN NATIONAL CORP", "who": "Camden National Corp", "who_key": "CAMDEN NATIONAL 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": "National Commercial Banks", "country": "United States", "headline": "CAMDEN NATIONAL CORP crosses 5% of CAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/750686/0000038777-26-000106-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0002100119-26-000236", "src": "13DG", "ticker": "CAC", "cik": "750686", "company": "CAMDEN NATIONAL CORP", "company_raw": "CAMDEN NATIONAL CORP", "who": "Camden National Corp", "who_key": "CAMDEN NATIONAL 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": "National Commercial Banks", "country": "United States", "headline": "CAMDEN NATIONAL CORP crosses 5% of CAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/750686/0002100119-26-000236-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0001023875-26-000007", "src": "13DG", "ticker": "CAC", "cik": "750686", "company": "CAMDEN NATIONAL CORP", "company_raw": "CAMDEN NATIONAL CORP", "who": "Camden National Corp", "who_key": "CAMDEN NATIONAL 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": "National Commercial Banks", "country": "United States", "headline": "CAMDEN NATIONAL CORP adjusts its stake in CAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/750686/0001023875-26-000007-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271659}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Camden National Corporation - Common Stock", "new_value": "CAMDEN NATIONAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000750686", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000750686", "applied": 1, "detected_at": "2026-09-10T23:38:03.906693"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001951", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000750686-26-000062", "price_sensitive": true}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0002147092-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000750686-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002142805-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001979917-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000822", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0002142805-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0000750686-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000750686-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000750686-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000750686-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000750686-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000750686-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000750686-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001656491-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001748435-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001209799-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002057292-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002049001-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001955391-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001600849-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001425870-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001705793-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001955392-26-000006", "price_sensitive": false}], "performance": {"ticker": "CAC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 33.02, "volume": 121126.0}, {"date": "2016-11-01", "close": 32.99, "volume": 76492.0}, {"date": "2016-11-02", "close": 32.68, "volume": 44169.0}, {"date": "2016-11-03", "close": 32.93, "volume": 43574.0}, {"date": "2016-11-04", "close": 32.75, "volume": 50120.0}, {"date": "2016-11-07", "close": 33.5, "volume": 69460.0}, {"date": "2016-11-08", "close": 33.46, "volume": 59667.0}, {"date": "2016-11-09", "close": 34.8, "volume": 95612.0}, {"date": "2016-11-10", "close": 35.83, "volume": 122577.0}, {"date": "2016-11-11", "close": 36.97, "volume": 159421.0}, {"date": "2016-11-14", "close": 37.78, "volume": 89127.0}, {"date": "2016-11-15", "close": 37.48, "volume": 78606.0}, {"date": "2016-11-16", "close": 38.06, "volume": 70042.0}, {"date": "2016-11-17", "close": 38.05, "volume": 50001.0}, {"date": "2016-11-18", "close": 38.47, "volume": 94595.0}, {"date": "2016-11-21", "close": 38.25, "volume": 58229.0}, {"date": "2016-11-22", "close": 38.89, "volume": 50591.0}, {"date": "2016-11-23", "close": 39.0, "volume": 51180.0}, {"date": "2016-11-25", "close": 38.96, "volume": 21569.0}, {"date": "2016-11-28", "close": 38.5, "volume": 83838.0}, {"date": "2016-11-29", "close": 38.75, "volume": 56371.0}, {"date": "2016-11-30", "close": 38.95, "volume": 68893.0}, {"date": "2016-12-01", "close": 39.48, "volume": 44857.0}, {"date": "2016-12-02", "close": 39.3, "volume": 39788.0}, {"date": "2016-12-05", "close": 40.02, "volume": 54378.0}, {"date": "2016-12-06", "close": 40.93, "volume": 73694.0}, {"date": "2016-12-07", "close": 41.34, "volume": 46896.0}, {"date": "2016-12-08", "close": 42.39, "volume": 72806.0}, {"date": "2016-12-09", "close": 42.53, "volume": 78684.0}, {"date": "2016-12-12", "close": 42.12, "volume": 66581.0}, {"date": "2016-12-13", "close": 42.62, "volume": 56425.0}, {"date": "2016-12-14", "close": 42.57, "volume": 61672.0}, {"date": "2016-12-15", "close": 42.92, "volume": 68420.0}, {"date": "2016-12-16", "close": 42.72, "volume": 110983.0}, {"date": "2016-12-19", "close": 43.35, "volume": 87097.0}, {"date": "2016-12-20", "close": 44.15, "volume": 65257.0}, {"date": "2016-12-21", "close": 45.24, "volume": 78277.0}, {"date": "2016-12-22", "close": 44.77, "volume": 80497.0}, {"date": "2016-12-23", "close": 44.71, "volume": 32012.0}, {"date": "2016-12-27", "close": 44.73, "volume": 27104.0}, {"date": "2016-12-28", "close": 44.69, "volume": 62389.0}, {"date": "2016-12-29", "close": 44.49, "volume": 74968.0}, {"date": "2016-12-30", "close": 44.45, "volume": 29236.0}, {"date": "2017-01-03", "close": 43.99, "volume": 66058.0}, {"date": "2017-01-04", "close": 44.82, "volume": 66887.0}, {"date": "2017-01-05", "close": 43.78, "volume": 86615.0}, {"date": "2017-01-06", "close": 43.74, "volume": 39615.0}, {"date": "2017-01-09", "close": 43.2, "volume": 65802.0}, {"date": "2017-01-10", "close": 43.64, "volume": 129481.0}, {"date": "2017-01-11", "close": 44.37, "volume": 89669.0}, {"date": "2017-01-12", "close": 42.68, "volume": 35141.0}, {"date": "2017-01-13", "close": 43.41, "volume": 50790.0}, {"date": "2017-01-17", "close": 41.94, "volume": 64852.0}, {"date": "2017-01-18", "close": 42.46, "volume": 40090.0}, {"date": "2017-01-19", "close": 42.12, "volume": 31173.0}, {"date": "2017-01-20", "close": 42.39, "volume": 65456.0}, {"date": "2017-01-23", "close": 42.34, "volume": 34042.0}, {"date": "2017-01-24", "close": 43.04, "volume": 56701.0}, {"date": "2017-01-25", "close": 43.42, "volume": 26673.0}, {"date": "2017-01-26", "close": 43.61, "volume": 25263.0}, {"date": "2017-01-27", "close": 43.42, "volume": 22440.0}, {"date": "2017-01-30", "close": 42.09, "volume": 52780.0}, {"date": "2017-01-31", "close": 41.48, "volume": 77227.0}, {"date": "2017-02-01", "close": 41.48, "volume": 52499.0}, {"date": "2017-02-02", "close": 41.18, "volume": 36229.0}, {"date": "2017-02-03", "close": 41.88, "volume": 24976.0}, {"date": "2017-02-06", "close": 41.15, "volume": 30820.0}, {"date": "2017-02-07", "close": 40.82, "volume": 25858.0}, {"date": "2017-02-08", "close": 40.14, "volume": 29216.0}, {"date": "2017-02-09", "close": 40.31, "volume": 20185.0}, {"date": "2017-02-10", "close": 40.71, "volume": 24802.0}, {"date": "2017-02-13", "close": 40.82, "volume": 17179.0}, {"date": "2017-02-14", "close": 41.33, "volume": 31315.0}, {"date": "2017-02-15", "close": 41.7, "volume": 13095.0}, {"date": "2017-02-16", "close": 41.87, "volume": 22201.0}, {"date": "2017-02-17", "close": 42.07, "volume": 34842.0}, {"date": "2017-02-21", "close": 42.28, "volume": 17732.0}, {"date": "2017-02-22", "close": 42.31, "volume": 18124.0}, {"date": "2017-02-23", "close": 42.5, "volume": 23424.0}, {"date": "2017-02-24", "close": 42.45, "volume": 40094.0}, {"date": "2017-02-27", "close": 42.5, "volume": 35895.0}, {"date": "2017-02-28", "close": 42.46, "volume": 71841.0}, {"date": "2017-03-01", "close": 43.51, "volume": 38672.0}, {"date": "2017-03-02", "close": 42.73, "volume": 46624.0}, {"date": "2017-03-03", "close": 42.67, "volume": 33017.0}, {"date": "2017-03-06", "close": 42.14, "volume": 14983.0}, {"date": "2017-03-07", "close": 42.15, "volume": 25727.0}, {"date": "2017-03-08", "close": 41.98, "volume": 42293.0}, {"date": "2017-03-09", "close": 41.96, "volume": 32052.0}, {"date": "2017-03-10", "close": 42.06, "volume": 45561.0}, {"date": "2017-03-13", "close": 42.51, "volume": 24434.0}, {"date": "2017-03-14", "close": 43.09, "volume": 31916.0}, {"date": "2017-03-15", "close": 42.66, "volume": 34255.0}, {"date": "2017-03-16", "close": 43.11, "volume": 34167.0}, {"date": "2017-03-17", "close": 43.82, "volume": 70464.0}, {"date": "2017-03-20", "close": 43.07, "volume": 18876.0}, {"date": "2017-03-21", "close": 41.97, "volume": 85377.0}, {"date": "2017-03-22", "close": 41.09, "volume": 45045.0}, {"date": "2017-03-23", "close": 41.29, "volume": 28574.0}, {"date": "2017-03-24", "close": 41.66, "volume": 21981.0}, {"date": "2017-03-27", "close": 42.2, "volume": 29906.0}, {"date": "2017-03-28", "close": 42.71, "volume": 31535.0}, {"date": "2017-03-29", "close": 43.12, "volume": 34938.0}, {"date": "2017-03-30", "close": 44.52, "volume": 42729.0}, {"date": "2017-03-31", "close": 44.04, "volume": 89895.0}, {"date": "2017-04-03", "close": 43.06, "volume": 35781.0}, {"date": "2017-04-04", "close": 43.16, "volume": 118049.0}, {"date": "2017-04-05", "close": 41.8, "volume": 154147.0}, {"date": "2017-04-06", "close": 42.39, "volume": 117409.0}, {"date": "2017-04-07", "close": 42.31, "volume": 32319.0}, {"date": "2017-04-10", "close": 42.05, "volume": 100783.0}, {"date": "2017-04-11", "close": 42.82, "volume": 45026.0}, {"date": "2017-04-12", "close": 42.87, "volume": 66353.0}, {"date": "2017-04-13", "close": 41.1, "volume": 37151.0}, {"date": "2017-04-17", "close": 41.81, "volume": 29840.0}, {"date": "2017-04-18", "close": 41.74, "volume": 23568.0}, {"date": "2017-04-19", "close": 41.99, "volume": 32622.0}, {"date": "2017-04-20", "close": 43.0, "volume": 40486.0}, {"date": "2017-04-21", "close": 43.05, "volume": 85628.0}, {"date": "2017-04-24", "close": 44.09, "volume": 66838.0}, {"date": "2017-04-25", "close": 44.12, "volume": 97748.0}, {"date": "2017-04-26", "close": 44.06, "volume": 66129.0}, {"date": "2017-04-27", "close": 43.08, "volume": 29043.0}, {"date": "2017-04-28", "close": 42.75, "volume": 75765.0}, {"date": "2017-05-01", "close": 43.3, "volume": 30117.0}, {"date": "2017-05-02", "close": 43.27, "volume": 28294.0}, {"date": "2017-05-03", "close": 43.61, "volume": 30570.0}, {"date": "2017-05-04", "close": 43.78, "volume": 26552.0}, {"date": "2017-05-05", "close": 43.79, "volume": 41326.0}, {"date": "2017-05-08", "close": 44.01, "volume": 24042.0}, {"date": "2017-05-09", "close": 43.81, "volume": 40754.0}, {"date": "2017-05-10", "close": 43.45, "volume": 28699.0}, {"date": "2017-05-11", "close": 42.82, "volume": 22940.0}, {"date": "2017-05-12", "close": 41.48, "volume": 46321.0}, {"date": "2017-05-15", "close": 42.74, "volume": 27810.0}, {"date": "2017-05-16", "close": 42.68, "volume": 19656.0}, {"date": "2017-05-17", "close": 40.69, "volume": 49468.0}, {"date": "2017-05-18", "close": 41.02, "volume": 36571.0}, {"date": "2017-05-19", "close": 40.73, "volume": 34633.0}, {"date": "2017-05-22", "close": 40.81, "volume": 65547.0}, {"date": "2017-05-23", "close": 41.37, "volume": 44812.0}, {"date": "2017-05-24", "close": 41.02, "volume": 58972.0}, {"date": "2017-05-25", "close": 40.64, "volume": 30482.0}, {"date": "2017-05-26", "close": 40.82, "volume": 26232.0}, {"date": "2017-05-30", "close": 40.5, "volume": 21693.0}, {"date": "2017-05-31", "close": 40.2, "volume": 63855.0}, {"date": "2017-06-01", "close": 41.1, "volume": 25557.0}, {"date": "2017-06-02", "close": 41.33, "volume": 56283.0}, {"date": "2017-06-05", "close": 40.77, "volume": 21166.0}, {"date": "2017-06-06", "close": 40.58, "volume": 26704.0}, {"date": "2017-06-07", "close": 40.69, "volume": 21977.0}, {"date": "2017-06-08", "close": 41.71, "volume": 45559.0}, {"date": "2017-06-09", "close": 43.2, "volume": 52642.0}, {"date": "2017-06-12", "close": 42.73, "volume": 33443.0}, {"date": "2017-06-13", "close": 42.72, "volume": 16273.0}, {"date": "2017-06-14", "close": 42.67, "volume": 28027.0}, {"date": "2017-06-15", "close": 42.34, "volume": 32708.0}, {"date": "2017-06-16", "close": 42.31, "volume": 83669.0}, {"date": "2017-06-19", "close": 42.14, "volume": 43222.0}, {"date": "2017-06-20", "close": 40.98, "volume": 27160.0}, {"date": "2017-06-21", "close": 40.76, "volume": 66444.0}, {"date": "2017-06-22", "close": 40.42, "volume": 19710.0}, {"date": "2017-06-23", "close": 41.5, "volume": 98921.0}, {"date": "2017-06-26", "close": 42.0, "volume": 50929.0}, {"date": "2017-06-27", "close": 42.39, "volume": 53036.0}, {"date": "2017-06-28", "close": 43.33, "volume": 33687.0}, {"date": "2017-06-29", "close": 43.68, "volume": 35863.0}, {"date": "2017-06-30", "close": 42.91, "volume": 30728.0}, {"date": "2017-07-03", "close": 44.03, "volume": 19192.0}, {"date": "2017-07-05", "close": 43.64, "volume": 14041.0}, {"date": "2017-07-06", "close": 43.73, "volume": 49680.0}, {"date": "2017-07-07", "close": 44.4, "volume": 179539.0}, {"date": "2017-07-10", "close": 43.11, "volume": 23051.0}, {"date": "2017-07-11", "close": 42.51, "volume": 26350.0}, {"date": "2017-07-12", "close": 43.02, "volume": 20165.0}, {"date": "2017-07-13", "close": 42.91, "volume": 44348.0}, {"date": "2017-07-14", "close": 42.41, "volume": 51101.0}, {"date": "2017-07-17", "close": 42.0, "volume": 36602.0}, {"date": "2017-07-18", "close": 41.81, "volume": 20724.0}, {"date": "2017-07-19", "close": 41.72, "volume": 28568.0}, {"date": "2017-07-20", "close": 41.74, "volume": 15382.0}, {"date": "2017-07-21", "close": 41.55, "volume": 34879.0}, {"date": "2017-07-24", "close": 41.7, "volume": 31227.0}, {"date": "2017-07-25", "close": 42.5, "volume": 157276.0}, {"date": "2017-07-26", "close": 41.51, "volume": 36358.0}, {"date": "2017-07-27", "close": 41.96, "volume": 34969.0}, {"date": "2017-07-28", "close": 41.35, "volume": 37759.0}, {"date": "2017-07-31", "close": 42.0, "volume": 44849.0}, {"date": "2017-08-01", "close": 41.56, "volume": 36802.0}, {"date": "2017-08-02", "close": 41.19, "volume": 22400.0}, {"date": "2017-08-03", "close": 41.57, "volume": 46108.0}, {"date": "2017-08-04", "close": 41.34, "volume": 13421.0}, {"date": "2017-08-07", "close": 40.71, "volume": 17019.0}, {"date": "2017-08-08", "close": 40.88, "volume": 24978.0}, {"date": "2017-08-09", "close": 39.8, "volume": 44243.0}, {"date": "2017-08-10", "close": 39.34, "volume": 36413.0}, {"date": "2017-08-11", "close": 38.54, "volume": 30307.0}, {"date": "2017-08-14", "close": 40.59, "volume": 154870.0}, {"date": "2017-08-15", "close": 39.17, "volume": 20524.0}, {"date": "2017-08-16", "close": 39.47, "volume": 38137.0}, {"date": "2017-08-17", "close": 38.44, "volume": 30453.0}, {"date": "2017-08-18", "close": 39.09, "volume": 43259.0}, {"date": "2017-08-21", "close": 39.33, "volume": 26465.0}, {"date": "2017-08-22", "close": 38.86, "volume": 34149.0}, {"date": "2017-08-23", "close": 39.16, "volume": 36682.0}, {"date": "2017-08-24", "close": 39.17, "volume": 17667.0}, {"date": "2017-08-25", "close": 39.37, "volume": 17686.0}, {"date": "2017-08-28", "close": 39.12, "volume": 20132.0}, {"date": "2017-08-29", "close": 38.98, "volume": 22431.0}, {"date": "2017-08-30", "close": 39.26, "volume": 39605.0}, {"date": "2017-08-31", "close": 39.0, "volume": 26649.0}, {"date": "2017-09-01", "close": 39.19, "volume": 10643.0}, {"date": "2017-09-05", "close": 38.34, "volume": 28005.0}, {"date": "2017-09-06", "close": 38.36, "volume": 39529.0}, {"date": "2017-09-07", "close": 37.33, "volume": 51857.0}, {"date": "2017-09-08", "close": 38.29, "volume": 46609.0}, {"date": "2017-09-11", "close": 39.0, "volume": 55989.0}, {"date": "2017-09-12", "close": 39.57, "volume": 18263.0}, {"date": "2017-09-13", "close": 39.8, "volume": 31170.0}, {"date": "2017-09-14", "close": 39.29, "volume": 38413.0}, {"date": "2017-09-15", "close": 40.01, "volume": 117239.0}, {"date": "2017-09-18", "close": 40.75, "volume": 33176.0}, {"date": "2017-09-19", "close": 40.94, "volume": 50532.0}, {"date": "2017-09-20", "close": 41.54, "volume": 38407.0}, {"date": "2017-09-21", "close": 41.5, "volume": 43323.0}, {"date": "2017-09-22", "close": 42.3, "volume": 49633.0}, {"date": "2017-09-25", "close": 42.72, "volume": 39200.0}, {"date": "2017-09-26", "close": 42.82, "volume": 38182.0}, {"date": "2017-09-27", "close": 43.79, "volume": 78524.0}, {"date": "2017-09-28", "close": 44.2, "volume": 31966.0}, {"date": "2017-09-29", "close": 43.64, "volume": 47798.0}, {"date": "2017-10-02", "close": 44.04, "volume": 34263.0}, {"date": "2017-10-03", "close": 44.25, "volume": 23204.0}, {"date": "2017-10-04", "close": 43.52, "volume": 32009.0}, {"date": "2017-10-05", "close": 44.15, "volume": 27241.0}, {"date": "2017-10-06", "close": 44.0, "volume": 24399.0}, {"date": "2017-10-09", "close": 43.52, "volume": 38832.0}, {"date": "2017-10-10", "close": 43.86, "volume": 53306.0}, {"date": "2017-10-11", "close": 43.73, "volume": 39693.0}, {"date": "2017-10-12", "close": 43.35, "volume": 29841.0}, {"date": "2017-10-13", "close": 43.48, "volume": 31061.0}, {"date": "2017-10-16", "close": 43.69, "volume": 23552.0}, {"date": "2017-10-17", "close": 43.36, "volume": 17008.0}, {"date": "2017-10-18", "close": 44.17, "volume": 51998.0}, {"date": "2017-10-19", "close": 43.91, "volume": 34965.0}, {"date": "2017-10-20", "close": 44.5, "volume": 30432.0}, {"date": "2017-10-23", "close": 43.56, "volume": 20856.0}, {"date": "2017-10-24", "close": 44.1, "volume": 24859.0}, {"date": "2017-10-25", "close": 43.71, "volume": 25851.0}, {"date": "2017-10-26", "close": 44.19, "volume": 28219.0}, {"date": "2017-10-27", "close": 44.46, "volume": 27482.0}, {"date": "2017-10-30", "close": 43.07, "volume": 19642.0}, {"date": "2017-10-31", "close": 43.17, "volume": 38125.0}, {"date": "2017-11-01", "close": 42.0, "volume": 72677.0}, {"date": "2017-11-02", "close": 43.0, "volume": 30868.0}, {"date": "2017-11-03", "close": 43.15, "volume": 36492.0}, {"date": "2017-11-06", "close": 42.81, "volume": 28373.0}, {"date": "2017-11-07", "close": 41.81, "volume": 34830.0}, {"date": "2017-11-08", "close": 41.7, "volume": 50115.0}, {"date": "2017-11-09", "close": 41.79, "volume": 25514.0}, {"date": "2017-11-10", "close": 41.735, "volume": 14103.0}, {"date": "2017-11-13", "close": 42.06, "volume": 11997.0}, {"date": "2017-11-14", "close": 42.81, "volume": 19913.0}, {"date": "2017-11-15", "close": 42.44, "volume": 31847.0}, {"date": "2017-11-16", "close": 42.77, "volume": 33575.0}, {"date": "2017-11-17", "close": 42.72, "volume": 32658.0}, {"date": "2017-11-20", "close": 43.41, "volume": 24892.0}, {"date": "2017-11-21", "close": 43.9, "volume": 25635.0}, {"date": "2017-11-22", "close": 43.62, "volume": 20056.0}, {"date": "2017-11-24", "close": 43.03, "volume": 24852.0}, {"date": "2017-11-27", "close": 43.77, "volume": 30626.0}, {"date": "2017-11-28", "close": 45.75, "volume": 53402.0}, {"date": "2017-11-29", "close": 47.0, "volume": 58399.0}, {"date": "2017-11-30", "close": 45.69, "volume": 39981.0}, {"date": "2017-12-01", "close": 45.48, "volume": 48322.0}, {"date": "2017-12-04", "close": 45.71, "volume": 33034.0}, {"date": "2017-12-05", "close": 44.62, "volume": 39609.0}, {"date": "2017-12-06", "close": 44.44, "volume": 17030.0}, {"date": "2017-12-07", "close": 44.26, "volume": 33705.0}, {"date": "2017-12-08", "close": 43.6, "volume": 22279.0}, {"date": "2017-12-11", "close": 43.21, "volume": 19403.0}, {"date": "2017-12-12", "close": 43.71, "volume": 24508.0}, {"date": "2017-12-13", "close": 43.49, "volume": 25491.0}, {"date": "2017-12-14", "close": 42.43, "volume": 44726.0}, {"date": "2017-12-15", "close": 43.51, "volume": 85038.0}, {"date": "2017-12-18", "close": 43.96, "volume": 40685.0}, {"date": "2017-12-19", "close": 43.35, "volume": 21027.0}, {"date": "2017-12-20", "close": 43.05, "volume": 18019.0}, {"date": "2017-12-21", "close": 43.4, "volume": 12409.0}, {"date": "2017-12-22", "close": 43.07, "volume": 20525.0}, {"date": "2017-12-26", "close": 42.63, "volume": 17531.0}, {"date": "2017-12-27", "close": 42.22, "volume": 15636.0}, {"date": "2017-12-28", "close": 42.59, "volume": 20243.0}, {"date": "2017-12-29", "close": 42.13, "volume": 39736.0}, {"date": "2018-01-02", "close": 42.39, "volume": 37227.0}, {"date": "2018-01-03", "close": 42.17, "volume": 16001.0}, {"date": "2018-01-04", "close": 42.02, "volume": 19615.0}, {"date": "2018-01-05", "close": 42.96, "volume": 29051.0}, {"date": "2018-01-08", "close": 42.54, "volume": 30234.0}, {"date": "2018-01-09", "close": 43.58, "volume": 76535.0}, {"date": "2018-01-10", "close": 43.4, "volume": 28611.0}, {"date": "2018-01-11", "close": 43.52, "volume": 59941.0}, {"date": "2018-01-12", "close": 43.62, "volume": 25729.0}, {"date": "2018-01-16", "close": 42.9, "volume": 35236.0}, {"date": "2018-01-17", "close": 43.07, "volume": 35016.0}, {"date": "2018-01-18", "close": 42.36, "volume": 27647.0}, {"date": "2018-01-19", "close": 43.41, "volume": 35004.0}, {"date": "2018-01-22", "close": 43.41, "volume": 14609.0}, {"date": "2018-01-23", "close": 43.23, "volume": 37251.0}, {"date": "2018-01-24", "close": 42.72, "volume": 31037.0}, {"date": "2018-01-25", "close": 42.67, "volume": 19311.0}, {"date": "2018-01-26", "close": 42.27, "volume": 30221.0}, {"date": "2018-01-29", "close": 42.31, "volume": 26842.0}, {"date": "2018-01-30", "close": 43.02, "volume": 23863.0}, {"date": "2018-01-31", "close": 42.46, "volume": 23984.0}, {"date": "2018-02-01", "close": 42.52, "volume": 17880.0}, {"date": "2018-02-02", "close": 42.92, "volume": 23977.0}, {"date": "2018-02-05", "close": 42.14, "volume": 56076.0}, {"date": "2018-02-06", "close": 42.33, "volume": 66342.0}, {"date": "2018-02-07", "close": 42.65, "volume": 20474.0}, {"date": "2018-02-08", "close": 41.91, "volume": 37421.0}, {"date": "2018-02-09", "close": 42.76, "volume": 36220.0}, {"date": "2018-02-12", "close": 42.35, "volume": 20817.0}, {"date": "2018-02-13", "close": 42.44, "volume": 15970.0}, {"date": "2018-02-14", "close": 42.82, "volume": 18867.0}, {"date": "2018-02-15", "close": 42.94, "volume": 21730.0}, {"date": "2018-02-16", "close": 43.09, "volume": 17949.0}, {"date": "2018-02-20", "close": 42.55, "volume": 20288.0}, {"date": "2018-02-21", "close": 43.11, "volume": 41132.0}, {"date": "2018-02-22", "close": 42.51, "volume": 20620.0}, {"date": "2018-02-23", "close": 43.05, "volume": 19529.0}, {"date": "2018-02-26", "close": 43.14, "volume": 8682.0}, {"date": "2018-02-27", "close": 42.65, "volume": 16720.0}, {"date": "2018-02-28", "close": 42.22, "volume": 40779.0}, {"date": "2018-03-01", "close": 42.39, "volume": 13462.0}, {"date": "2018-03-02", "close": 43.14, "volume": 15656.0}, {"date": "2018-03-05", "close": 43.25, "volume": 22192.0}, {"date": "2018-03-06", "close": 43.74, "volume": 28935.0}, {"date": "2018-03-07", "close": 44.58, "volume": 25344.0}, {"date": "2018-03-08", "close": 43.98, "volume": 25309.0}, {"date": "2018-03-09", "close": 45.42, "volume": 21912.0}, {"date": "2018-03-12", "close": 45.29, "volume": 26377.0}, {"date": "2018-03-13", "close": 45.03, "volume": 25857.0}, {"date": "2018-03-14", "close": 44.72, "volume": 18365.0}, {"date": "2018-03-15", "close": 45.23, "volume": 20894.0}, {"date": "2018-03-16", "close": 45.74, "volume": 71331.0}, {"date": "2018-03-19", "close": 45.66, "volume": 29289.0}, {"date": "2018-03-20", "close": 44.9, "volume": 20715.0}, {"date": "2018-03-21", "close": 45.32, "volume": 15594.0}, {"date": "2018-03-22", "close": 44.25, "volume": 21326.0}, {"date": "2018-03-23", "close": 42.98, "volume": 33940.0}, {"date": "2018-03-26", "close": 44.26, "volume": 29180.0}, {"date": "2018-03-27", "close": 43.7, "volume": 19351.0}, {"date": "2018-03-28", "close": 44.56, "volume": 28792.0}, {"date": "2018-03-29", "close": 44.5, "volume": 132875.0}, {"date": "2018-04-02", "close": 43.54, "volume": 32176.0}, {"date": "2018-04-03", "close": 44.05, "volume": 27652.0}, {"date": "2018-04-04", "close": 44.5, "volume": 23161.0}, {"date": "2018-04-05", "close": 45.04, "volume": 20044.0}, {"date": "2018-04-06", "close": 43.89, "volume": 20685.0}, {"date": "2018-04-09", "close": 43.65, "volume": 21352.0}, {"date": "2018-04-10", "close": 44.78, "volume": 16490.0}, {"date": "2018-04-11", "close": 44.28, "volume": 20542.0}, {"date": "2018-04-12", "close": 44.69, "volume": 23615.0}, {"date": "2018-04-13", "close": 44.04, "volume": 26249.0}, {"date": "2018-04-16", "close": 44.47, "volume": 26204.0}, {"date": "2018-04-17", "close": 44.65, "volume": 51093.0}, {"date": "2018-04-18", "close": 44.0, "volume": 25767.0}, {"date": "2018-04-19", "close": 44.43, "volume": 14517.0}, {"date": "2018-04-20", "close": 44.96, "volume": 29797.0}, {"date": "2018-04-23", "close": 44.68, "volume": 11339.0}, {"date": "2018-04-24", "close": 44.56, "volume": 47779.0}, {"date": "2018-04-25", "close": 44.8, "volume": 19343.0}, {"date": "2018-04-26", "close": 45.18, "volume": 49196.0}, {"date": "2018-04-27", "close": 45.56, "volume": 51105.0}, {"date": "2018-04-30", "close": 44.31, "volume": 28884.0}, {"date": "2018-05-01", "close": 44.59, "volume": 18689.0}, {"date": "2018-05-02", "close": 44.33, "volume": 22030.0}, {"date": "2018-05-03", "close": 43.71, "volume": 18096.0}, {"date": "2018-05-04", "close": 44.3, "volume": 20114.0}, {"date": "2018-05-07", "close": 44.14, "volume": 19603.0}, {"date": "2018-05-08", "close": 44.56, "volume": 24563.0}, {"date": "2018-05-09", "close": 44.79, "volume": 15568.0}, {"date": "2018-05-10", "close": 44.77, "volume": 15151.0}, {"date": "2018-05-11", "close": 44.65, "volume": 7257.0}, {"date": "2018-05-14", "close": 43.86, "volume": 24764.0}, {"date": "2018-05-15", "close": 44.36, "volume": 19643.0}, {"date": "2018-05-16", "close": 44.83, "volume": 30076.0}, {"date": "2018-05-17", "close": 45.4, "volume": 20987.0}, {"date": "2018-05-18", "close": 45.38, "volume": 21701.0}, {"date": "2018-05-21", "close": 45.67, "volume": 11829.0}, {"date": "2018-05-22", "close": 45.56, "volume": 17436.0}, {"date": "2018-05-23", "close": 45.61, "volume": 21823.0}, {"date": "2018-05-24", "close": 45.37, "volume": 16337.0}, {"date": "2018-05-25", "close": 45.61, "volume": 17255.0}, {"date": "2018-05-29", "close": 45.09, "volume": 17687.0}, {"date": "2018-05-30", "close": 46.02, "volume": 21846.0}, {"date": "2018-05-31", "close": 45.72, "volume": 27638.0}, {"date": "2018-06-01", "close": 46.61, "volume": 20760.0}, {"date": "2018-06-04", "close": 46.73, "volume": 33338.0}, {"date": "2018-06-05", "close": 47.0, "volume": 23629.0}, {"date": "2018-06-06", "close": 46.73, "volume": 35981.0}, {"date": "2018-06-07", "close": 46.58, "volume": 24320.0}, {"date": "2018-06-08", "close": 46.56, "volume": 15189.0}, {"date": "2018-06-11", "close": 45.74, "volume": 26259.0}, {"date": "2018-06-12", "close": 45.06, "volume": 33006.0}, {"date": "2018-06-13", "close": 45.15, "volume": 26665.0}, {"date": "2018-06-14", "close": 45.72, "volume": 19512.0}, {"date": "2018-06-15", "close": 46.11, "volume": 57420.0}, {"date": "2018-06-18", "close": 46.3, "volume": 34697.0}, {"date": "2018-06-19", "close": 47.24, "volume": 34432.0}, {"date": "2018-06-20", "close": 47.3, "volume": 34210.0}, {"date": "2018-06-21", "close": 47.43, "volume": 33708.0}, {"date": "2018-06-22", "close": 47.22, "volume": 113297.0}, {"date": "2018-06-25", "close": 46.73, "volume": 23834.0}, {"date": "2018-06-26", "close": 46.9, "volume": 28704.0}, {"date": "2018-06-27", "close": 46.04, "volume": 30440.0}, {"date": "2018-06-28", "close": 46.14, "volume": 18306.0}, {"date": "2018-06-29", "close": 45.71, "volume": 33113.0}, {"date": "2018-07-02", "close": 46.41, "volume": 17282.0}, {"date": "2018-07-03", "close": 46.58, "volume": 7667.0}, {"date": "2018-07-05", "close": 46.96, "volume": 18624.0}, {"date": "2018-07-06", "close": 47.05, "volume": 18273.0}, {"date": "2018-07-09", "close": 46.93, "volume": 31337.0}, {"date": "2018-07-10", "close": 45.99, "volume": 18275.0}, {"date": "2018-07-11", "close": 45.87, "volume": 22459.0}, {"date": "2018-07-12", "close": 45.07, "volume": 11268.0}, {"date": "2018-07-13", "close": 45.12, "volume": 22047.0}, {"date": "2018-07-16", "close": 45.66, "volume": 16699.0}, {"date": "2018-07-17", "close": 45.55, "volume": 12571.0}, {"date": "2018-07-18", "close": 45.51, "volume": 17225.0}, {"date": "2018-07-19", "close": 45.84, "volume": 17249.0}, {"date": "2018-07-20", "close": 46.26, "volume": 15126.0}, {"date": "2018-07-23", "close": 46.66, "volume": 8621.0}, {"date": "2018-07-24", "close": 46.17, "volume": 16822.0}, {"date": "2018-07-25", "close": 45.7, "volume": 15956.0}, {"date": "2018-07-26", "close": 46.01, "volume": 12331.0}, {"date": "2018-07-27", "close": 45.7, "volume": 14518.0}, {"date": "2018-07-30", "close": 44.55, "volume": 20255.0}, {"date": "2018-07-31", "close": 46.1, "volume": 29265.0}, {"date": "2018-08-01", "close": 44.38, "volume": 21782.0}, {"date": "2018-08-02", "close": 44.65, "volume": 22499.0}, {"date": "2018-08-03", "close": 44.02, "volume": 9142.0}, {"date": "2018-08-06", "close": 43.76, "volume": 29179.0}, {"date": "2018-08-07", "close": 43.97, "volume": 26684.0}, {"date": "2018-08-08", "close": 44.53, "volume": 33864.0}, {"date": "2018-08-09", "close": 44.9, "volume": 16645.0}, {"date": "2018-08-10", "close": 45.12, "volume": 18354.0}, {"date": "2018-08-13", "close": 44.9, "volume": 10232.0}, {"date": "2018-08-14", "close": 45.6, "volume": 33155.0}, {"date": "2018-08-15", "close": 45.03, "volume": 13825.0}, {"date": "2018-08-16", "close": 45.59, "volume": 19236.0}, {"date": "2018-08-17", "close": 45.17, "volume": 45056.0}, {"date": "2018-08-20", "close": 45.86, "volume": 16289.0}, {"date": "2018-08-21", "close": 46.08, "volume": 43795.0}, {"date": "2018-08-22", "close": 46.61, "volume": 18947.0}, {"date": "2018-08-23", "close": 46.41, "volume": 10738.0}, {"date": "2018-08-24", "close": 45.98, "volume": 23273.0}, {"date": "2018-08-27", "close": 45.69, "volume": 20992.0}, {"date": "2018-08-28", "close": 45.44, "volume": 18022.0}, {"date": "2018-08-29", "close": 45.84, "volume": 22045.0}, {"date": "2018-08-30", "close": 45.49, "volume": 20437.0}, {"date": "2018-08-31", "close": 45.74, "volume": 20283.0}, {"date": "2018-09-04", "close": 45.93, "volume": 20038.0}, {"date": "2018-09-05", "close": 45.67, "volume": 20822.0}, {"date": "2018-09-06", "close": 45.61, "volume": 11575.0}, {"date": "2018-09-07", "close": 45.86, "volume": 12054.0}, {"date": "2018-09-10", "close": 45.54, "volume": 9881.0}, {"date": "2018-09-11", "close": 45.0, "volume": 15818.0}, {"date": "2018-09-12", "close": 44.45, "volume": 22602.0}, {"date": "2018-09-13", "close": 44.1, "volume": 12956.0}, {"date": "2018-09-14", "close": 44.48, "volume": 11875.0}, {"date": "2018-09-17", "close": 44.09, "volume": 12220.0}, {"date": "2018-09-18", "close": 43.5, "volume": 21027.0}, {"date": "2018-09-19", "close": 43.79, "volume": 16623.0}, {"date": "2018-09-20", "close": 44.33, "volume": 9117.0}, {"date": "2018-09-21", "close": 44.47, "volume": 113468.0}, {"date": "2018-09-24", "close": 43.44, "volume": 19351.0}, {"date": "2018-09-25", "close": 43.34, "volume": 17657.0}, {"date": "2018-09-26", "close": 42.58, "volume": 23067.0}, {"date": "2018-09-27", "close": 43.01, "volume": 22317.0}, {"date": "2018-09-28", "close": 43.44, "volume": 22405.0}, {"date": "2018-10-01", "close": 42.87, "volume": 15509.0}, {"date": "2018-10-02", "close": 42.11, "volume": 15910.0}, {"date": "2018-10-03", "close": 42.72, "volume": 11360.0}, {"date": "2018-10-04", "close": 42.9, "volume": 17359.0}, {"date": "2018-10-05", "close": 42.65, "volume": 8930.0}, {"date": "2018-10-08", "close": 43.09, "volume": 14337.0}, {"date": "2018-10-09", "close": 43.23, "volume": 22707.0}, {"date": "2018-10-10", "close": 42.95, "volume": 26736.0}, {"date": "2018-10-11", "close": 42.05, "volume": 24847.0}, {"date": "2018-10-12", "close": 42.14, "volume": 66926.0}, {"date": "2018-10-15", "close": 42.07, "volume": 15912.0}, {"date": "2018-10-16", "close": 42.35, "volume": 48620.0}, {"date": "2018-10-17", "close": 42.33, "volume": 42860.0}, {"date": "2018-10-18", "close": 42.42, "volume": 37358.0}, {"date": "2018-10-19", "close": 41.92, "volume": 36440.0}, {"date": "2018-10-22", "close": 41.37, "volume": 25461.0}, {"date": "2018-10-23", "close": 40.32, "volume": 29684.0}, {"date": "2018-10-24", "close": 39.22, "volume": 28759.0}, {"date": "2018-10-25", "close": 39.87, "volume": 25506.0}, {"date": "2018-10-26", "close": 39.3, "volume": 34633.0}, {"date": "2018-10-29", "close": 40.99, "volume": 35447.0}, {"date": "2018-10-30", "close": 42.19, "volume": 24641.0}, {"date": "2018-10-31", "close": 40.55, "volume": 47566.0}, {"date": "2018-11-01", "close": 40.96, "volume": 20496.0}, {"date": "2018-11-02", "close": 41.11, "volume": 20885.0}, {"date": "2018-11-05", "close": 40.86, "volume": 24998.0}, {"date": "2018-11-06", "close": 41.44, "volume": 20164.0}, {"date": "2018-11-07", "close": 41.39, "volume": 24325.0}, {"date": "2018-11-08", "close": 41.62, "volume": 19199.0}, {"date": "2018-11-09", "close": 41.47, "volume": 15633.0}, {"date": "2018-11-12", "close": 41.63, "volume": 21131.0}, {"date": "2018-11-13", "close": 41.86, "volume": 16772.0}, {"date": "2018-11-14", "close": 41.4, "volume": 9999.0}, {"date": "2018-11-15", "close": 42.61, "volume": 62219.0}, {"date": "2018-11-16", "close": 42.36, "volume": 27288.0}, {"date": "2018-11-19", "close": 42.35, "volume": 11942.0}, {"date": "2018-11-20", "close": 41.11, "volume": 37642.0}, {"date": "2018-11-21", "close": 41.37, "volume": 14356.0}, {"date": "2018-11-23", "close": 41.84, "volume": 6517.0}, {"date": "2018-11-26", "close": 41.53, "volume": 17790.0}, {"date": "2018-11-27", "close": 40.85, "volume": 15225.0}, {"date": "2018-11-28", "close": 40.93, "volume": 22776.0}, {"date": "2018-11-29", "close": 41.31, "volume": 14499.0}, {"date": "2018-11-30", "close": 41.35, "volume": 30683.0}, {"date": "2018-12-03", "close": 41.27, "volume": 13181.0}, {"date": "2018-12-04", "close": 38.79, "volume": 25353.0}, {"date": "2018-12-06", "close": 38.97, "volume": 19312.0}, {"date": "2018-12-07", "close": 37.05, "volume": 29633.0}, {"date": "2018-12-10", "close": 36.33, "volume": 42115.0}, {"date": "2018-12-11", "close": 36.75, "volume": 17617.0}, {"date": "2018-12-12", "close": 37.6, "volume": 25313.0}, {"date": "2018-12-13", "close": 37.04, "volume": 30589.0}, {"date": "2018-12-14", "close": 36.64, "volume": 19167.0}, {"date": "2018-12-17", "close": 36.25, "volume": 29344.0}, {"date": "2018-12-18", "close": 36.47, "volume": 29471.0}, {"date": "2018-12-19", "close": 35.1, "volume": 35703.0}, {"date": "2018-12-20", "close": 35.19, "volume": 37866.0}, {"date": "2018-12-21", "close": 34.96, "volume": 89677.0}, {"date": "2018-12-24", "close": 34.05, "volume": 9622.0}, {"date": "2018-12-26", "close": 35.1, "volume": 21002.0}, {"date": "2018-12-27", "close": 34.72, "volume": 26033.0}, {"date": "2018-12-28", "close": 35.59, "volume": 26509.0}, {"date": "2018-12-31", "close": 35.97, "volume": 57381.0}, {"date": "2019-01-02", "close": 36.35, "volume": 40517.0}, {"date": "2019-01-03", "close": 35.94, "volume": 25565.0}, {"date": "2019-01-04", "close": 37.75, "volume": 28889.0}, {"date": "2019-01-07", "close": 37.93, "volume": 43421.0}, {"date": "2019-01-08", "close": 38.41, "volume": 26824.0}, {"date": "2019-01-09", "close": 39.0, "volume": 33419.0}, {"date": "2019-01-10", "close": 38.55, "volume": 24094.0}, {"date": "2019-01-11", "close": 38.03, "volume": 27105.0}, {"date": "2019-01-14", "close": 37.41, "volume": 20233.0}, {"date": "2019-01-15", "close": 37.64, "volume": 16320.0}, {"date": "2019-01-16", "close": 38.36, "volume": 39376.0}, {"date": "2019-01-17", "close": 39.03, "volume": 37064.0}, {"date": "2019-01-18", "close": 39.65, "volume": 36179.0}, {"date": "2019-01-22", "close": 40.17, "volume": 54823.0}, {"date": "2019-01-23", "close": 39.91, "volume": 27637.0}, {"date": "2019-01-24", "close": 39.81, "volume": 30725.0}, {"date": "2019-01-25", "close": 40.01, "volume": 26305.0}, {"date": "2019-01-28", "close": 39.22, "volume": 31303.0}, {"date": "2019-01-29", "close": 40.03, "volume": 36708.0}, {"date": "2019-01-30", "close": 40.03, "volume": 25295.0}, {"date": "2019-01-31", "close": 40.52, "volume": 46210.0}, {"date": "2019-02-01", "close": 40.82, "volume": 27251.0}, {"date": "2019-02-04", "close": 41.51, "volume": 22788.0}, {"date": "2019-02-05", "close": 41.68, "volume": 14353.0}, {"date": "2019-02-06", "close": 42.16, "volume": 25435.0}, {"date": "2019-02-07", "close": 42.38, "volume": 20895.0}, {"date": "2019-02-08", "close": 42.33, "volume": 28080.0}, {"date": "2019-02-11", "close": 43.07, "volume": 14573.0}, {"date": "2019-02-12", "close": 43.19, "volume": 24021.0}, {"date": "2019-02-13", "close": 43.75, "volume": 31500.0}, {"date": "2019-02-14", "close": 43.46, "volume": 31628.0}, {"date": "2019-02-15", "close": 44.35, "volume": 32532.0}, {"date": "2019-02-19", "close": 45.34, "volume": 23715.0}, {"date": "2019-02-20", "close": 45.52, "volume": 19529.0}, {"date": "2019-02-21", "close": 45.44, "volume": 17468.0}, {"date": "2019-02-22", "close": 45.72, "volume": 26602.0}, {"date": "2019-02-25", "close": 45.71, "volume": 119231.0}, {"date": "2019-02-26", "close": 44.99, "volume": 24845.0}, {"date": "2019-02-27", "close": 44.83, "volume": 17395.0}, {"date": "2019-02-28", "close": 44.85, "volume": 66866.0}, {"date": "2019-03-01", "close": 45.11, "volume": 40272.0}, {"date": "2019-03-04", "close": 45.1, "volume": 30880.0}, {"date": "2019-03-05", "close": 44.81, "volume": 24590.0}, {"date": "2019-03-06", "close": 44.1, "volume": 62281.0}, {"date": "2019-03-07", "close": 43.06, "volume": 26914.0}, {"date": "2019-03-08", "close": 43.29, "volume": 31470.0}, {"date": "2019-03-11", "close": 43.96, "volume": 13897.0}, {"date": "2019-03-12", "close": 43.64, "volume": 16632.0}, {"date": "2019-03-13", "close": 43.77, "volume": 14646.0}, {"date": "2019-03-14", "close": 43.64, "volume": 23620.0}, {"date": "2019-03-15", "close": 43.26, "volume": 99272.0}, {"date": "2019-03-18", "close": 43.85, "volume": 29175.0}, {"date": "2019-03-19", "close": 42.41, "volume": 32055.0}, {"date": "2019-03-20", "close": 42.31, "volume": 47331.0}, {"date": "2019-03-21", "close": 41.4, "volume": 41786.0}, {"date": "2019-03-22", "close": 39.1, "volume": 59125.0}, {"date": "2019-03-25", "close": 40.34, "volume": 54126.0}, {"date": "2019-03-26", "close": 41.8, "volume": 38462.0}, {"date": "2019-03-27", "close": 41.84, "volume": 38097.0}, {"date": "2019-03-28", "close": 42.45, "volume": 30256.0}, {"date": "2019-03-29", "close": 41.72, "volume": 68925.0}, {"date": "2019-04-01", "close": 42.64, "volume": 48141.0}, {"date": "2019-04-02", "close": 42.64, "volume": 23132.0}, {"date": "2019-04-03", "close": 42.44, "volume": 19447.0}, {"date": "2019-04-04", "close": 42.86, "volume": 13399.0}, {"date": "2019-04-05", "close": 43.13, "volume": 26898.0}, {"date": "2019-04-08", "close": 43.05, "volume": 19883.0}, {"date": "2019-04-09", "close": 42.18, "volume": 28886.0}, {"date": "2019-04-10", "close": 42.67, "volume": 25066.0}, {"date": "2019-04-11", "close": 42.74, "volume": 22847.0}, {"date": "2019-04-12", "close": 42.84, "volume": 23199.0}, {"date": "2019-04-15", "close": 42.47, "volume": 28348.0}, {"date": "2019-04-16", "close": 42.72, "volume": 19328.0}, {"date": "2019-04-17", "close": 42.98, "volume": 25093.0}, {"date": "2019-04-18", "close": 42.65, "volume": 11324.0}, {"date": "2019-04-22", "close": 41.79, "volume": 37222.0}, {"date": "2019-04-23", "close": 42.52, "volume": 39496.0}, {"date": "2019-04-24", "close": 43.09, "volume": 33835.0}, {"date": "2019-04-25", "close": 42.71, "volume": 38789.0}, {"date": "2019-04-26", "close": 42.97, "volume": 32914.0}, {"date": "2019-04-29", "close": 43.92, "volume": 17961.0}, {"date": "2019-04-30", "close": 43.98, "volume": 56197.0}, {"date": "2019-05-01", "close": 44.7, "volume": 36507.0}, {"date": "2019-05-02", "close": 45.35, "volume": 45775.0}, {"date": "2019-05-03", "close": 46.44, "volume": 45210.0}, {"date": "2019-05-06", "close": 46.95, "volume": 44300.0}, {"date": "2019-05-07", "close": 45.94, "volume": 28751.0}, {"date": "2019-05-08", "close": 45.61, "volume": 23391.0}, {"date": "2019-05-09", "close": 45.73, "volume": 18781.0}, {"date": "2019-05-10", "close": 45.75, "volume": 19992.0}, {"date": "2019-05-13", "close": 44.13, "volume": 28894.0}, {"date": "2019-05-14", "close": 44.91, "volume": 20687.0}, {"date": "2019-05-15", "close": 43.95, "volume": 20179.0}, {"date": "2019-05-16", "close": 44.42, "volume": 19804.0}, {"date": "2019-05-17", "close": 43.82, "volume": 28575.0}, {"date": "2019-05-20", "close": 43.89, "volume": 24715.0}, {"date": "2019-05-21", "close": 44.29, "volume": 30400.0}, {"date": "2019-05-22", "close": 44.27, "volume": 25543.0}, {"date": "2019-05-23", "close": 43.32, "volume": 24050.0}, {"date": "2019-05-24", "close": 43.67, "volume": 17999.0}, {"date": "2019-05-28", "close": 43.28, "volume": 31695.0}, {"date": "2019-05-29", "close": 43.05, "volume": 32841.0}, {"date": "2019-05-30", "close": 42.21, "volume": 65403.0}, {"date": "2019-05-31", "close": 42.35, "volume": 47091.0}, {"date": "2019-06-03", "close": 42.4, "volume": 48896.0}, {"date": "2019-06-04", "close": 43.49, "volume": 25439.0}, {"date": "2019-06-05", "close": 42.78, "volume": 26759.0}, {"date": "2019-06-06", "close": 42.7, "volume": 28644.0}, {"date": "2019-06-07", "close": 42.58, "volume": 22057.0}, {"date": "2019-06-10", "close": 43.26, "volume": 22002.0}, {"date": "2019-06-11", "close": 43.36, "volume": 40150.0}, {"date": "2019-06-12", "close": 43.22, "volume": 33898.0}, {"date": "2019-06-13", "close": 43.92, "volume": 43719.0}, {"date": "2019-06-14", "close": 44.34, "volume": 35570.0}, {"date": "2019-06-17", "close": 44.23, "volume": 45393.0}, {"date": "2019-06-18", "close": 44.93, "volume": 34550.0}, {"date": "2019-06-19", "close": 44.67, "volume": 31580.0}, {"date": "2019-06-20", "close": 44.26, "volume": 31610.0}, {"date": "2019-06-21", "close": 43.8, "volume": 76149.0}, {"date": "2019-06-24", "close": 43.71, "volume": 34889.0}, {"date": "2019-06-25", "close": 43.91, "volume": 32533.0}, {"date": "2019-06-26", "close": 44.18, "volume": 29866.0}, {"date": "2019-06-27", "close": 45.08, "volume": 32912.0}, {"date": "2019-06-28", "close": 45.87, "volume": 91160.0}, {"date": "2019-07-01", "close": 45.57, "volume": 39686.0}, {"date": "2019-07-02", "close": 44.87, "volume": 20115.0}, {"date": "2019-07-03", "close": 44.71, "volume": 17203.0}, {"date": "2019-07-05", "close": 45.3, "volume": 19186.0}, {"date": "2019-07-08", "close": 44.82, "volume": 27291.0}, {"date": "2019-07-09", "close": 44.99, "volume": 21381.0}, {"date": "2019-07-10", "close": 44.34, "volume": 31813.0}, {"date": "2019-07-11", "close": 44.6, "volume": 42061.0}, {"date": "2019-07-12", "close": 44.63, "volume": 37050.0}, {"date": "2019-07-15", "close": 44.13, "volume": 30660.0}, {"date": "2019-07-16", "close": 44.15, "volume": 39724.0}, {"date": "2019-07-17", "close": 43.86, "volume": 51799.0}, {"date": "2019-07-18", "close": 44.04, "volume": 25042.0}, {"date": "2019-07-19", "close": 43.86, "volume": 36726.0}, {"date": "2019-07-22", "close": 43.19, "volume": 37958.0}, {"date": "2019-07-23", "close": 43.23, "volume": 15256.0}, {"date": "2019-07-24", "close": 44.3, "volume": 42355.0}, {"date": "2019-07-25", "close": 44.2, "volume": 38160.0}, {"date": "2019-07-26", "close": 44.89, "volume": 35095.0}, {"date": "2019-07-29", "close": 44.66, "volume": 30064.0}, {"date": "2019-07-30", "close": 44.64, "volume": 36182.0}, {"date": "2019-07-31", "close": 44.71, "volume": 55405.0}, {"date": "2019-08-01", "close": 43.76, "volume": 48752.0}, {"date": "2019-08-02", "close": 43.18, "volume": 38037.0}, {"date": "2019-08-05", "close": 42.14, "volume": 44608.0}, {"date": "2019-08-06", "close": 42.49, "volume": 46162.0}, {"date": "2019-08-07", "close": 42.13, "volume": 30549.0}, {"date": "2019-08-08", "close": 42.83, "volume": 40523.0}, {"date": "2019-08-09", "close": 42.8, "volume": 19468.0}, {"date": "2019-08-12", "close": 42.76, "volume": 34616.0}, {"date": "2019-08-13", "close": 43.5, "volume": 49165.0}, {"date": "2019-08-14", "close": 41.72, "volume": 37134.0}, {"date": "2019-08-15", "close": 41.61, "volume": 32034.0}, {"date": "2019-08-16", "close": 42.41, "volume": 32014.0}, {"date": "2019-08-19", "close": 42.69, "volume": 44002.0}, {"date": "2019-08-20", "close": 42.02, "volume": 28856.0}, {"date": "2019-08-21", "close": 41.87, "volume": 41801.0}, {"date": "2019-08-22", "close": 41.91, "volume": 35346.0}, {"date": "2019-08-23", "close": 40.4, "volume": 39637.0}, {"date": "2019-08-26", "close": 41.33, "volume": 59988.0}, {"date": "2019-08-27", "close": 40.63, "volume": 45780.0}, {"date": "2019-08-28", "close": 41.22, "volume": 32683.0}, {"date": "2019-08-29", "close": 41.59, "volume": 35276.0}, {"date": "2019-08-30", "close": 41.46, "volume": 35229.0}, {"date": "2019-09-03", "close": 40.88, "volume": 41594.0}, {"date": "2019-09-04", "close": 41.1, "volume": 39188.0}, {"date": "2019-09-05", "close": 41.93, "volume": 33633.0}, {"date": "2019-09-06", "close": 41.82, "volume": 31892.0}, {"date": "2019-09-09", "close": 43.07, "volume": 33458.0}, {"date": "2019-09-10", "close": 43.69, "volume": 29451.0}, {"date": "2019-09-11", "close": 44.36, "volume": 37253.0}, {"date": "2019-09-12", "close": 44.41, "volume": 38522.0}, {"date": "2019-09-13", "close": 45.51, "volume": 43882.0}, {"date": "2019-09-16", "close": 45.12, "volume": 41982.0}, {"date": "2019-09-17", "close": 44.87, "volume": 28476.0}, {"date": "2019-09-18", "close": 44.84, "volume": 25142.0}, {"date": "2019-09-19", "close": 44.37, "volume": 18968.0}, {"date": "2019-09-20", "close": 44.58, "volume": 75402.0}, {"date": "2019-09-23", "close": 44.28, "volume": 29779.0}, {"date": "2019-09-24", "close": 43.71, "volume": 20087.0}, {"date": "2019-09-25", "close": 44.42, "volume": 32043.0}, {"date": "2019-09-26", "close": 43.52, "volume": 19475.0}, {"date": "2019-09-27", "close": 43.64, "volume": 24173.0}, {"date": "2019-09-30", "close": 43.32, "volume": 28190.0}, {"date": "2019-10-01", "close": 42.46, "volume": 30541.0}, {"date": "2019-10-02", "close": 42.61, "volume": 43578.0}, {"date": "2019-10-03", "close": 42.29, "volume": 40029.0}, {"date": "2019-10-04", "close": 42.74, "volume": 25685.0}, {"date": "2019-10-07", "close": 42.65, "volume": 18540.0}, {"date": "2019-10-08", "close": 41.89, "volume": 35776.0}, {"date": "2019-10-09", "close": 42.08, "volume": 43390.0}, {"date": "2019-10-10", "close": 42.41, "volume": 30676.0}, {"date": "2019-10-11", "close": 42.44, "volume": 48581.0}, {"date": "2019-10-14", "close": 42.82, "volume": 24272.0}, {"date": "2019-10-15", "close": 43.06, "volume": 28171.0}, {"date": "2019-10-16", "close": 42.87, "volume": 15035.0}, {"date": "2019-10-17", "close": 42.87, "volume": 21078.0}, {"date": "2019-10-18", "close": 43.3, "volume": 32548.0}, {"date": "2019-10-21", "close": 43.95, "volume": 34660.0}, {"date": "2019-10-22", "close": 43.92, "volume": 17016.0}, {"date": "2019-10-23", "close": 43.94, "volume": 17336.0}, {"date": "2019-10-24", "close": 43.46, "volume": 19007.0}, {"date": "2019-10-25", "close": 43.73, "volume": 16092.0}, {"date": "2019-10-28", "close": 44.22, "volume": 24888.0}, {"date": "2019-10-29", "close": 44.48, "volume": 23768.0}, {"date": "2019-10-30", "close": 45.27, "volume": 28520.0}, {"date": "2019-10-31", "close": 44.31, "volume": 35778.0}, {"date": "2019-11-01", "close": 44.75, "volume": 32939.0}, {"date": "2019-11-04", "close": 45.14, "volume": 24174.0}, {"date": "2019-11-05", "close": 45.36, "volume": 30441.0}, {"date": "2019-11-06", "close": 45.02, "volume": 28013.0}, {"date": "2019-11-07", "close": 45.31, "volume": 25196.0}, {"date": "2019-11-08", "close": 44.79, "volume": 55495.0}, {"date": "2019-11-11", "close": 44.85, "volume": 44957.0}, {"date": "2019-11-12", "close": 44.87, "volume": 62884.0}, {"date": "2019-11-13", "close": 44.57, "volume": 37676.0}, {"date": "2019-11-14", "close": 44.46, "volume": 63688.0}, {"date": "2019-11-15", "close": 44.6, "volume": 51182.0}, {"date": "2019-11-18", "close": 44.39, "volume": 19363.0}, {"date": "2019-11-19", "close": 44.17, "volume": 59293.0}, {"date": "2019-11-20", "close": 43.5, "volume": 100014.0}, {"date": "2019-11-21", "close": 43.24, "volume": 68720.0}, {"date": "2019-11-22", "close": 43.1, "volume": 38484.0}, {"date": "2019-11-25", "close": 43.28, "volume": 71995.0}, {"date": "2019-11-26", "close": 43.05, "volume": 45815.0}, {"date": "2019-11-27", "close": 43.53, "volume": 62136.0}, {"date": "2019-11-29", "close": 43.44, "volume": 36782.0}, {"date": "2019-12-02", "close": 43.49, "volume": 77967.0}, {"date": "2019-12-03", "close": 43.21, "volume": 41230.0}, {"date": "2019-12-04", "close": 43.475, "volume": 68248.0}, {"date": "2019-12-05", "close": 43.42, "volume": 60033.0}, {"date": "2019-12-06", "close": 44.08, "volume": 51094.0}, {"date": "2019-12-09", "close": 43.81, "volume": 62307.0}, {"date": "2019-12-10", "close": 44.14, "volume": 59228.0}, {"date": "2019-12-11", "close": 44.21, "volume": 51113.0}, {"date": "2019-12-12", "close": 45.07, "volume": 98627.0}, {"date": "2019-12-13", "close": 44.71, "volume": 37020.0}, {"date": "2019-12-16", "close": 45.05, "volume": 36748.0}, {"date": "2019-12-17", "close": 45.6, "volume": 45195.0}, {"date": "2019-12-18", "close": 46.12, "volume": 39244.0}, {"date": "2019-12-19", "close": 46.33, "volume": 73389.0}, {"date": "2019-12-20", "close": 46.82, "volume": 184500.0}, {"date": "2019-12-23", "close": 46.27, "volume": 61019.0}, {"date": "2019-12-24", "close": 46.2, "volume": 24653.0}, {"date": "2019-12-26", "close": 46.15, "volume": 25402.0}, {"date": "2019-12-27", "close": 46.11, "volume": 36864.0}, {"date": "2019-12-30", "close": 46.25, "volume": 30259.0}, {"date": "2019-12-31", "close": 46.06, "volume": 40407.0}, {"date": "2020-01-02", "close": 46.05, "volume": 52405.0}, {"date": "2020-01-03", "close": 45.82, "volume": 54327.0}, {"date": "2020-01-06", "close": 45.65, "volume": 36449.0}, {"date": "2020-01-07", "close": 45.44, "volume": 58420.0}, {"date": "2020-01-08", "close": 46.0, "volume": 44336.0}, {"date": "2020-01-09", "close": 45.6, "volume": 40365.0}, {"date": "2020-01-10", "close": 45.62, "volume": 38944.0}, {"date": "2020-01-13", "close": 46.65, "volume": 76650.0}, {"date": "2020-01-14", "close": 46.21, "volume": 60067.0}, {"date": "2020-01-15", "close": 46.16, "volume": 56102.0}, {"date": "2020-01-16", "close": 46.69, "volume": 30292.0}, {"date": "2020-01-17", "close": 46.59, "volume": 47091.0}, {"date": "2020-01-21", "close": 46.28, "volume": 44442.0}, {"date": "2020-01-22", "close": 46.34, "volume": 37232.0}, {"date": "2020-01-23", "close": 46.31, "volume": 59584.0}, {"date": "2020-01-24", "close": 46.21, "volume": 41765.0}, {"date": "2020-01-27", "close": 46.07, "volume": 32417.0}, {"date": "2020-01-28", "close": 46.87, "volume": 48443.0}, {"date": "2020-01-29", "close": 47.15, "volume": 56001.0}, {"date": "2020-01-30", "close": 47.61, "volume": 73036.0}, {"date": "2020-01-31", "close": 47.26, "volume": 92217.0}, {"date": "2020-02-03", "close": 47.59, "volume": 78975.0}, {"date": "2020-02-04", "close": 47.81, "volume": 48877.0}, {"date": "2020-02-05", "close": 48.16, "volume": 122924.0}, {"date": "2020-02-06", "close": 47.74, "volume": 77144.0}, {"date": "2020-02-07", "close": 47.57, "volume": 33681.0}, {"date": "2020-02-10", "close": 47.28, "volume": 31347.0}, {"date": "2020-02-11", "close": 47.27, "volume": 35860.0}, {"date": "2020-02-12", "close": 47.37, "volume": 34432.0}, {"date": "2020-02-13", "close": 47.69, "volume": 26515.0}, {"date": "2020-02-14", "close": 47.05, "volume": 34139.0}, {"date": "2020-02-18", "close": 46.81, "volume": 34520.0}, {"date": "2020-02-19", "close": 47.18, "volume": 32692.0}, {"date": "2020-02-20", "close": 47.23, "volume": 23471.0}, {"date": "2020-02-21", "close": 47.13, "volume": 32053.0}, {"date": "2020-02-24", "close": 45.64, "volume": 31509.0}, {"date": "2020-02-25", "close": 44.57, "volume": 53799.0}, {"date": "2020-02-26", "close": 44.37, "volume": 34393.0}, {"date": "2020-02-27", "close": 42.94, "volume": 71320.0}, {"date": "2020-02-28", "close": 41.01, "volume": 110348.0}, {"date": "2020-03-02", "close": 43.37, "volume": 55630.0}, {"date": "2020-03-03", "close": 41.88, "volume": 126199.0}, {"date": "2020-03-04", "close": 42.0, "volume": 77106.0}, {"date": "2020-03-05", "close": 40.55, "volume": 60598.0}, {"date": "2020-03-06", "close": 39.31, "volume": 58681.0}, {"date": "2020-03-09", "close": 35.06, "volume": 46966.0}, {"date": "2020-03-10", "close": 35.49, "volume": 81881.0}, {"date": "2020-03-11", "close": 34.1, "volume": 76310.0}, {"date": "2020-03-12", "close": 30.87, "volume": 80272.0}, {"date": "2020-03-13", "close": 34.14, "volume": 100639.0}, {"date": "2020-03-16", "close": 30.45, "volume": 76664.0}, {"date": "2020-03-17", "close": 34.45, "volume": 102309.0}, {"date": "2020-03-18", "close": 30.52, "volume": 85473.0}, {"date": "2020-03-19", "close": 34.99, "volume": 88579.0}, {"date": "2020-03-20", "close": 32.93, "volume": 155925.0}, {"date": "2020-03-23", "close": 30.56, "volume": 66943.0}, {"date": "2020-03-24", "close": 30.13, "volume": 101018.0}, {"date": "2020-03-25", "close": 28.94, "volume": 74195.0}, {"date": "2020-03-26", "close": 32.0, "volume": 60846.0}, {"date": "2020-03-27", "close": 29.24, "volume": 89001.0}, {"date": "2020-03-30", "close": 30.0, "volume": 63131.0}, {"date": "2020-03-31", "close": 31.45, "volume": 88060.0}, {"date": "2020-04-01", "close": 29.27, "volume": 68033.0}, {"date": "2020-04-02", "close": 29.57, "volume": 67245.0}, {"date": "2020-04-03", "close": 28.3, "volume": 44326.0}, {"date": "2020-04-06", "close": 30.04, "volume": 88653.0}, {"date": "2020-04-07", "close": 29.8, "volume": 80236.0}, {"date": "2020-04-08", "close": 30.26, "volume": 53973.0}, {"date": "2020-04-09", "close": 32.78, "volume": 82400.0}, {"date": "2020-04-13", "close": 31.49, "volume": 48184.0}, {"date": "2020-04-14", "close": 29.86, "volume": 74080.0}, {"date": "2020-04-15", "close": 28.01, "volume": 64064.0}, {"date": "2020-04-16", "close": 26.93, "volume": 86738.0}, {"date": "2020-04-17", "close": 28.35, "volume": 117769.0}, {"date": "2020-04-20", "close": 27.71, "volume": 69120.0}, {"date": "2020-04-21", "close": 28.01, "volume": 56946.0}, {"date": "2020-04-22", "close": 27.91, "volume": 31280.0}, {"date": "2020-04-23", "close": 28.27, "volume": 49936.0}, {"date": "2020-04-24", "close": 28.59, "volume": 29620.0}, {"date": "2020-04-27", "close": 30.58, "volume": 70381.0}, {"date": "2020-04-28", "close": 32.02, "volume": 58245.0}, {"date": "2020-04-29", "close": 35.33, "volume": 93538.0}, {"date": "2020-04-30", "close": 32.75, "volume": 70634.0}, {"date": "2020-05-01", "close": 32.62, "volume": 66379.0}, {"date": "2020-05-04", "close": 31.81, "volume": 48152.0}, {"date": "2020-05-05", "close": 30.53, "volume": 40715.0}, {"date": "2020-05-06", "close": 29.71, "volume": 61060.0}, {"date": "2020-05-07", "close": 30.07, "volume": 47563.0}, {"date": "2020-05-08", "close": 31.35, "volume": 37121.0}, {"date": "2020-05-11", "close": 29.71, "volume": 65521.0}, {"date": "2020-05-12", "close": 28.13, "volume": 52368.0}, {"date": "2020-05-13", "close": 27.44, "volume": 61795.0}, {"date": "2020-05-14", "close": 27.58, "volume": 124926.0}, {"date": "2020-05-15", "close": 27.99, "volume": 45010.0}, {"date": "2020-05-18", "close": 30.45, "volume": 85462.0}, {"date": "2020-05-19", "close": 28.65, "volume": 56239.0}, {"date": "2020-05-20", "close": 30.97, "volume": 49162.0}, {"date": "2020-05-21", "close": 30.9, "volume": 46436.0}, {"date": "2020-05-22", "close": 31.03, "volume": 52917.0}, {"date": "2020-05-26", "close": 32.98, "volume": 61718.0}, {"date": "2020-05-27", "close": 35.79, "volume": 63212.0}, {"date": "2020-05-28", "close": 34.81, "volume": 100417.0}, {"date": "2020-05-29", "close": 33.54, "volume": 55817.0}, {"date": "2020-06-01", "close": 32.49, "volume": 68434.0}, {"date": "2020-06-02", "close": 32.35, "volume": 41365.0}, {"date": "2020-06-03", "close": 34.39, "volume": 45043.0}, {"date": "2020-06-04", "close": 34.77, "volume": 35271.0}, {"date": "2020-06-05", "close": 37.51, "volume": 60396.0}, {"date": "2020-06-08", "close": 38.42, "volume": 47224.0}, {"date": "2020-06-09", "close": 37.62, "volume": 42406.0}, {"date": "2020-06-10", "close": 35.59, "volume": 45178.0}, {"date": "2020-06-11", "close": 32.53, "volume": 64719.0}, {"date": "2020-06-12", "close": 33.62, "volume": 49598.0}, {"date": "2020-06-15", "close": 33.77, "volume": 35144.0}, {"date": "2020-06-16", "close": 35.03, "volume": 52935.0}, {"date": "2020-06-17", "close": 33.32, "volume": 43847.0}, {"date": "2020-06-18", "close": 33.44, "volume": 61548.0}, {"date": "2020-06-19", "close": 33.01, "volume": 164204.0}, {"date": "2020-06-22", "close": 33.48, "volume": 135313.0}, {"date": "2020-06-23", "close": 32.92, "volume": 34219.0}, {"date": "2020-06-24", "close": 32.01, "volume": 69172.0}, {"date": "2020-06-25", "close": 33.21, "volume": 52940.0}, {"date": "2020-06-26", "close": 32.37, "volume": 147155.0}, {"date": "2020-06-29", "close": 33.565, "volume": 84108.0}, {"date": "2020-06-30", "close": 34.54, "volume": 40632.0}, {"date": "2020-07-01", "close": 32.98, "volume": 49955.0}, {"date": "2020-07-02", "close": 33.97, "volume": 118180.0}, {"date": "2020-07-06", "close": 34.07, "volume": 38284.0}, {"date": "2020-07-07", "close": 32.58, "volume": 44224.0}, {"date": "2020-07-08", "close": 32.19, "volume": 45649.0}, {"date": "2020-07-09", "close": 31.55, "volume": 60074.0}, {"date": "2020-07-10", "close": 32.97, "volume": 59374.0}, {"date": "2020-07-13", "close": 33.93, "volume": 59242.0}, {"date": "2020-07-14", "close": 33.38, "volume": 65432.0}, {"date": "2020-07-15", "close": 35.17, "volume": 73733.0}, {"date": "2020-07-16", "close": 34.99, "volume": 42180.0}, {"date": "2020-07-17", "close": 33.81, "volume": 42088.0}, {"date": "2020-07-20", "close": 32.92, "volume": 26502.0}, {"date": "2020-07-21", "close": 34.77, "volume": 43809.0}, {"date": "2020-07-22", "close": 34.0, "volume": 47023.0}, {"date": "2020-07-23", "close": 34.26, "volume": 76638.0}, {"date": "2020-07-24", "close": 33.64, "volume": 58797.0}, {"date": "2020-07-27", "close": 32.9, "volume": 30795.0}, {"date": "2020-07-28", "close": 31.97, "volume": 56753.0}, {"date": "2020-07-29", "close": 32.53, "volume": 60057.0}, {"date": "2020-07-30", "close": 32.05, "volume": 49111.0}, {"date": "2020-07-31", "close": 31.69, "volume": 70827.0}, {"date": "2020-08-03", "close": 31.75, "volume": 39431.0}, {"date": "2020-08-04", "close": 31.51, "volume": 27301.0}, {"date": "2020-08-05", "close": 30.75, "volume": 74602.0}, {"date": "2020-08-06", "close": 31.71, "volume": 78434.0}, {"date": "2020-08-07", "close": 33.52, "volume": 49737.0}, {"date": "2020-08-10", "close": 33.93, "volume": 31086.0}, {"date": "2020-08-11", "close": 34.77, "volume": 59273.0}, {"date": "2020-08-12", "close": 35.17, "volume": 83273.0}, {"date": "2020-08-13", "close": 34.37, "volume": 50419.0}, {"date": "2020-08-14", "close": 34.5, "volume": 26409.0}, {"date": "2020-08-17", "close": 34.14, "volume": 21447.0}, {"date": "2020-08-18", "close": 33.0, "volume": 31977.0}, {"date": "2020-08-19", "close": 33.19, "volume": 29703.0}, {"date": "2020-08-20", "close": 32.66, "volume": 23181.0}, {"date": "2020-08-21", "close": 32.44, "volume": 37003.0}, {"date": "2020-08-24", "close": 33.4, "volume": 38179.0}, {"date": "2020-08-25", "close": 33.56, "volume": 24408.0}, {"date": "2020-08-26", "close": 32.49, "volume": 26598.0}, {"date": "2020-08-27", "close": 33.33, "volume": 30171.0}, {"date": "2020-08-28", "close": 33.37, "volume": 23510.0}, {"date": "2020-08-31", "close": 32.655, "volume": 42160.0}, {"date": "2020-09-01", "close": 32.55, "volume": 27674.0}, {"date": "2020-09-02", "close": 32.6, "volume": 35355.0}, {"date": "2020-09-03", "close": 32.66, "volume": 76814.0}, {"date": "2020-09-04", "close": 32.87, "volume": 62336.0}, {"date": "2020-09-08", "close": 31.37, "volume": 73370.0}, {"date": "2020-09-09", "close": 31.21, "volume": 55343.0}, {"date": "2020-09-10", "close": 30.56, "volume": 50818.0}, {"date": "2020-09-11", "close": 30.3, "volume": 53088.0}, {"date": "2020-09-14", "close": 31.19, "volume": 53437.0}, {"date": "2020-09-15", "close": 30.29, "volume": 24833.0}, {"date": "2020-09-16", "close": 30.52, "volume": 39358.0}, {"date": "2020-09-17", "close": 30.39, "volume": 29196.0}, {"date": "2020-09-18", "close": 30.77, "volume": 146605.0}, {"date": "2020-09-21", "close": 29.04, "volume": 73302.0}, {"date": "2020-09-22", "close": 28.94, "volume": 42053.0}, {"date": "2020-09-23", "close": 28.36, "volume": 48547.0}, {"date": "2020-09-24", "close": 29.21, "volume": 50101.0}, {"date": "2020-09-25", "close": 29.3, "volume": 41957.0}, {"date": "2020-09-28", "close": 30.21, "volume": 31439.0}, {"date": "2020-09-29", "close": 30.11, "volume": 31729.0}, {"date": "2020-09-30", "close": 30.225, "volume": 45394.0}, {"date": "2020-10-01", "close": 30.3, "volume": 39764.0}, {"date": "2020-10-02", "close": 31.05, "volume": 27837.0}, {"date": "2020-10-05", "close": 32.02, "volume": 28808.0}, {"date": "2020-10-06", "close": 31.89, "volume": 36977.0}, {"date": "2020-10-07", "close": 32.63, "volume": 36587.0}, {"date": "2020-10-08", "close": 33.04, "volume": 33654.0}, {"date": "2020-10-09", "close": 32.52, "volume": 37579.0}, {"date": "2020-10-12", "close": 32.72, "volume": 54750.0}, {"date": "2020-10-13", "close": 32.05, "volume": 34293.0}, {"date": "2020-10-14", "close": 30.99, "volume": 22456.0}, {"date": "2020-10-15", "close": 31.91, "volume": 30294.0}, {"date": "2020-10-16", "close": 32.04, "volume": 25827.0}, {"date": "2020-10-19", "close": 31.55, "volume": 24729.0}, {"date": "2020-10-20", "close": 32.05, "volume": 19301.0}, {"date": "2020-10-21", "close": 32.35, "volume": 20234.0}, {"date": "2020-10-22", "close": 33.48, "volume": 34203.0}, {"date": "2020-10-23", "close": 33.46, "volume": 23264.0}, {"date": "2020-10-26", "close": 32.96, "volume": 30502.0}, {"date": "2020-10-27", "close": 31.96, "volume": 33446.0}, {"date": "2020-10-28", "close": 31.09, "volume": 40766.0}, {"date": "2020-10-29", "close": 31.83, "volume": 33075.0}, {"date": "2020-10-30", "close": 31.97, "volume": 44283.0}, {"date": "2020-11-02", "close": 32.72, "volume": 32069.0}, {"date": "2020-11-03", "close": 33.72, "volume": 66631.0}, {"date": "2020-11-04", "close": 31.54, "volume": 57475.0}, {"date": "2020-11-05", "close": 32.8, "volume": 32284.0}, {"date": "2020-11-06", "close": 31.88, "volume": 54347.0}, {"date": "2020-11-09", "close": 35.49, "volume": 93001.0}, {"date": "2020-11-10", "close": 36.92, "volume": 53866.0}, {"date": "2020-11-11", "close": 35.92, "volume": 26383.0}, {"date": "2020-11-12", "close": 34.71, "volume": 24938.0}, {"date": "2020-11-13", "close": 35.4, "volume": 22529.0}, {"date": "2020-11-16", "close": 36.86, "volume": 36214.0}, {"date": "2020-11-17", "close": 36.76, "volume": 28822.0}, {"date": "2020-11-18", "close": 35.9, "volume": 24775.0}, {"date": "2020-11-19", "close": 36.08, "volume": 22296.0}, {"date": "2020-11-20", "close": 35.86, "volume": 21392.0}, {"date": "2020-11-23", "close": 36.11, "volume": 23894.0}, {"date": "2020-11-24", "close": 37.85, "volume": 65417.0}, {"date": "2020-11-25", "close": 36.81, "volume": 23867.0}, {"date": "2020-11-27", "close": 35.76, "volume": 16508.0}, {"date": "2020-11-30", "close": 34.35, "volume": 43937.0}, {"date": "2020-12-01", "close": 35.16, "volume": 37870.0}, {"date": "2020-12-02", "close": 35.8, "volume": 32769.0}, {"date": "2020-12-03", "close": 35.67, "volume": 20460.0}, {"date": "2020-12-04", "close": 36.66, "volume": 48961.0}, {"date": "2020-12-07", "close": 36.46, "volume": 23374.0}, {"date": "2020-12-08", "close": 36.54, "volume": 33231.0}, {"date": "2020-12-09", "close": 36.79, "volume": 51338.0}, {"date": "2020-12-10", "close": 36.59, "volume": 17198.0}, {"date": "2020-12-11", "close": 36.27, "volume": 24482.0}, {"date": "2020-12-14", "close": 36.01, "volume": 33511.0}, {"date": "2020-12-15", "close": 36.93, "volume": 36475.0}, {"date": "2020-12-16", "close": 36.88, "volume": 30066.0}, {"date": "2020-12-17", "close": 36.8, "volume": 37790.0}, {"date": "2020-12-18", "close": 35.48, "volume": 134116.0}, {"date": "2020-12-21", "close": 35.19, "volume": 44258.0}, {"date": "2020-12-22", "close": 34.77, "volume": 20785.0}, {"date": "2020-12-23", "close": 35.46, "volume": 23939.0}, {"date": "2020-12-24", "close": 35.32, "volume": 10268.0}, {"date": "2020-12-28", "close": 35.56, "volume": 23027.0}, {"date": "2020-12-29", "close": 34.98, "volume": 30454.0}, {"date": "2020-12-30", "close": 35.51, "volume": 19874.0}, {"date": "2020-12-31", "close": 35.78, "volume": 23600.0}, {"date": "2021-01-04", "close": 35.96, "volume": 87573.0}, {"date": "2021-01-05", "close": 36.22, "volume": 38882.0}, {"date": "2021-01-06", "close": 39.48, "volume": 96614.0}, {"date": "2021-01-07", "close": 38.87, "volume": 38180.0}, {"date": "2021-01-08", "close": 38.66, "volume": 70263.0}, {"date": "2021-01-11", "close": 38.39, "volume": 41359.0}, {"date": "2021-01-12", "close": 39.22, "volume": 24722.0}, {"date": "2021-01-13", "close": 38.7, "volume": 30198.0}, {"date": "2021-01-14", "close": 38.93, "volume": 25856.0}, {"date": "2021-01-15", "close": 38.53, "volume": 21032.0}, {"date": "2021-01-19", "close": 38.43, "volume": 39950.0}, {"date": "2021-01-20", "close": 37.98, "volume": 48967.0}, {"date": "2021-01-21", "close": 37.95, "volume": 61359.0}, {"date": "2021-01-22", "close": 38.34, "volume": 37525.0}, {"date": "2021-01-25", "close": 37.31, "volume": 40258.0}, {"date": "2021-01-26", "close": 37.54, "volume": 35696.0}, {"date": "2021-01-27", "close": 37.11, "volume": 83389.0}, {"date": "2021-01-28", "close": 38.36, "volume": 50438.0}, {"date": "2021-01-29", "close": 37.55, "volume": 34100.0}, {"date": "2021-02-01", "close": 37.76, "volume": 36799.0}, {"date": "2021-02-02", "close": 38.29, "volume": 44450.0}, {"date": "2021-02-03", "close": 38.6, "volume": 47369.0}, {"date": "2021-02-04", "close": 39.55, "volume": 48628.0}, {"date": "2021-02-05", "close": 39.14, "volume": 21180.0}, {"date": "2021-02-08", "close": 40.26, "volume": 50641.0}, {"date": "2021-02-09", "close": 40.68, "volume": 42280.0}, {"date": "2021-02-10", "close": 40.45, "volume": 32310.0}, {"date": "2021-02-11", "close": 39.65, "volume": 54282.0}, {"date": "2021-02-12", "close": 39.59, "volume": 25764.0}, {"date": "2021-02-16", "close": 39.67, "volume": 41275.0}, {"date": "2021-02-17", "close": 39.85, "volume": 30091.0}, {"date": "2021-02-18", "close": 39.35, "volume": 35687.0}, {"date": "2021-02-19", "close": 39.93, "volume": 38552.0}, {"date": "2021-02-22", "close": 40.95, "volume": 48133.0}, {"date": "2021-02-23", "close": 41.47, "volume": 42046.0}, {"date": "2021-02-24", "close": 42.35, "volume": 67518.0}, {"date": "2021-02-25", "close": 41.31, "volume": 38308.0}, {"date": "2021-02-26", "close": 40.53, "volume": 42270.0}, {"date": "2021-03-01", "close": 42.15, "volume": 51212.0}, {"date": "2021-03-02", "close": 41.71, "volume": 23265.0}, {"date": "2021-03-03", "close": 43.11, "volume": 36798.0}, {"date": "2021-03-04", "close": 43.08, "volume": 55327.0}, {"date": "2021-03-05", "close": 45.12, "volume": 57764.0}, {"date": "2021-03-08", "close": 47.49, "volume": 57157.0}, {"date": "2021-03-09", "close": 46.7, "volume": 48095.0}, {"date": "2021-03-10", "close": 48.19, "volume": 61885.0}, {"date": "2021-03-11", "close": 48.19, "volume": 52300.0}, {"date": "2021-03-12", "close": 49.19, "volume": 38180.0}, {"date": "2021-03-15", "close": 47.75, "volume": 39954.0}, {"date": "2021-03-16", "close": 47.4, "volume": 46927.0}, {"date": "2021-03-17", "close": 47.83, "volume": 47215.0}, {"date": "2021-03-18", "close": 47.99, "volume": 30215.0}, {"date": "2021-03-19", "close": 47.91, "volume": 183782.0}, {"date": "2021-03-22", "close": 46.85, "volume": 30932.0}, {"date": "2021-03-23", "close": 46.35, "volume": 41356.0}, {"date": "2021-03-24", "close": 46.2, "volume": 34919.0}, {"date": "2021-03-25", "close": 47.17, "volume": 33041.0}, {"date": "2021-03-26", "close": 48.6, "volume": 31836.0}, {"date": "2021-03-29", "close": 47.7, "volume": 40898.0}, {"date": "2021-03-30", "close": 47.63, "volume": 37562.0}, {"date": "2021-03-31", "close": 47.86, "volume": 65036.0}, {"date": "2021-04-01", "close": 48.03, "volume": 39877.0}, {"date": "2021-04-05", "close": 48.58, "volume": 28170.0}, {"date": "2021-04-06", "close": 47.97, "volume": 42491.0}, {"date": "2021-04-07", "close": 47.4, "volume": 39512.0}, {"date": "2021-04-08", "close": 47.74, "volume": 23030.0}, {"date": "2021-04-09", "close": 47.83, "volume": 31659.0}, {"date": "2021-04-12", "close": 48.31, "volume": 21741.0}, {"date": "2021-04-13", "close": 47.43, "volume": 37441.0}, {"date": "2021-04-14", "close": 47.56, "volume": 28264.0}, {"date": "2021-04-15", "close": 47.45, "volume": 25946.0}, {"date": "2021-04-16", "close": 48.02, "volume": 36969.0}, {"date": "2021-04-19", "close": 47.36, "volume": 27170.0}, {"date": "2021-04-20", "close": 46.04, "volume": 34069.0}, {"date": "2021-04-21", "close": 46.99, "volume": 28576.0}, {"date": "2021-04-22", "close": 46.2, "volume": 19475.0}, {"date": "2021-04-23", "close": 47.57, "volume": 34696.0}, {"date": "2021-04-26", "close": 47.05, "volume": 25535.0}, {"date": "2021-04-27", "close": 46.95, "volume": 35292.0}, {"date": "2021-04-28", "close": 47.09, "volume": 52142.0}, {"date": "2021-04-29", "close": 47.48, "volume": 41588.0}, {"date": "2021-04-30", "close": 47.72, "volume": 56401.0}, {"date": "2021-05-03", "close": 48.1, "volume": 38898.0}, {"date": "2021-05-04", "close": 48.06, "volume": 25801.0}, {"date": "2021-05-05", "close": 47.57, "volume": 22887.0}, {"date": "2021-05-06", "close": 47.53, "volume": 64715.0}, {"date": "2021-05-07", "close": 47.61, "volume": 29085.0}, {"date": "2021-05-10", "close": 46.83, "volume": 36513.0}, {"date": "2021-05-11", "close": 46.4, "volume": 20657.0}, {"date": "2021-05-12", "close": 46.02, "volume": 44587.0}, {"date": "2021-05-13", "close": 47.9, "volume": 47938.0}, {"date": "2021-05-14", "close": 48.0, "volume": 33952.0}, {"date": "2021-05-17", "close": 47.81, "volume": 37629.0}, {"date": "2021-05-18", "close": 47.04, "volume": 32911.0}, {"date": "2021-05-19", "close": 46.91, "volume": 33325.0}, {"date": "2021-05-20", "close": 46.94, "volume": 68811.0}, {"date": "2021-05-21", "close": 47.96, "volume": 37919.0}, {"date": "2021-05-24", "close": 47.85, "volume": 35426.0}, {"date": "2021-05-25", "close": 46.25, "volume": 33446.0}, {"date": "2021-05-26", "close": 46.91, "volume": 25000.0}, {"date": "2021-05-27", "close": 47.32, "volume": 38820.0}, {"date": "2021-05-28", "close": 47.62, "volume": 19211.0}, {"date": "2021-06-01", "close": 47.98, "volume": 42869.0}, {"date": "2021-06-02", "close": 47.43, "volume": 29738.0}, {"date": "2021-06-03", "close": 47.79, "volume": 24120.0}, {"date": "2021-06-04", "close": 47.91, "volume": 28018.0}, {"date": "2021-06-07", "close": 48.54, "volume": 44279.0}, {"date": "2021-06-08", "close": 48.45, "volume": 39795.0}, {"date": "2021-06-09", "close": 47.66, "volume": 33919.0}, {"date": "2021-06-10", "close": 46.94, "volume": 37112.0}, {"date": "2021-06-11", "close": 47.13, "volume": 22398.0}, {"date": "2021-06-14", "close": 47.18, "volume": 44863.0}, {"date": "2021-06-15", "close": 47.6, "volume": 44017.0}, {"date": "2021-06-16", "close": 48.14, "volume": 36986.0}, {"date": "2021-06-17", "close": 46.73, "volume": 53636.0}, {"date": "2021-06-18", "close": 46.26, "volume": 231308.0}, {"date": "2021-06-21", "close": 47.5, "volume": 60651.0}, {"date": "2021-06-22", "close": 47.46, "volume": 45634.0}, {"date": "2021-06-23", "close": 47.99, "volume": 48789.0}, {"date": "2021-06-24", "close": 48.66, "volume": 41015.0}, {"date": "2021-06-25", "close": 49.2, "volume": 201145.0}, {"date": "2021-06-28", "close": 48.3, "volume": 80120.0}, {"date": "2021-06-29", "close": 47.78, "volume": 39385.0}, {"date": "2021-06-30", "close": 47.76, "volume": 56751.0}, {"date": "2021-07-01", "close": 47.94, "volume": 60014.0}, {"date": "2021-07-02", "close": 47.29, "volume": 37994.0}, {"date": "2021-07-06", "close": 46.19, "volume": 79424.0}, {"date": "2021-07-07", "close": 46.05, "volume": 57085.0}, {"date": "2021-07-08", "close": 45.24, "volume": 50848.0}, {"date": "2021-07-09", "close": 46.45, "volume": 34592.0}, {"date": "2021-07-12", "close": 46.88, "volume": 38306.0}, {"date": "2021-07-13", "close": 46.32, "volume": 45504.0}, {"date": "2021-07-14", "close": 45.83, "volume": 33603.0}, {"date": "2021-07-15", "close": 46.22, "volume": 34109.0}, {"date": "2021-07-16", "close": 45.17, "volume": 35089.0}, {"date": "2021-07-19", "close": 44.2, "volume": 39412.0}, {"date": "2021-07-20", "close": 44.71, "volume": 65817.0}, {"date": "2021-07-21", "close": 45.32, "volume": 28284.0}, {"date": "2021-07-22", "close": 44.35, "volume": 30536.0}, {"date": "2021-07-23", "close": 44.59, "volume": 13817.0}, {"date": "2021-07-26", "close": 45.01, "volume": 40132.0}, {"date": "2021-07-27", "close": 44.43, "volume": 21051.0}, {"date": "2021-07-28", "close": 44.19, "volume": 28638.0}, {"date": "2021-07-29", "close": 45.02, "volume": 20350.0}, {"date": "2021-07-30", "close": 44.77, "volume": 29504.0}, {"date": "2021-08-02", "close": 44.28, "volume": 32112.0}, {"date": "2021-08-03", "close": 44.95, "volume": 21979.0}, {"date": "2021-08-04", "close": 44.0, "volume": 22858.0}, {"date": "2021-08-05", "close": 44.57, "volume": 31702.0}, {"date": "2021-08-06", "close": 45.77, "volume": 27471.0}, {"date": "2021-08-09", "close": 45.57, "volume": 31627.0}, {"date": "2021-08-10", "close": 46.14, "volume": 30555.0}, {"date": "2021-08-11", "close": 47.28, "volume": 32032.0}, {"date": "2021-08-12", "close": 47.4, "volume": 35184.0}, {"date": "2021-08-13", "close": 47.44, "volume": 40249.0}, {"date": "2021-08-16", "close": 46.93, "volume": 43599.0}, {"date": "2021-08-17", "close": 46.13, "volume": 21766.0}, {"date": "2021-08-18", "close": 45.88, "volume": 29675.0}, {"date": "2021-08-19", "close": 45.85, "volume": 28042.0}, {"date": "2021-08-20", "close": 46.71, "volume": 49767.0}, {"date": "2021-08-23", "close": 46.37, "volume": 21123.0}, {"date": "2021-08-24", "close": 46.59, "volume": 19870.0}, {"date": "2021-08-25", "close": 46.56, "volume": 27016.0}, {"date": "2021-08-26", "close": 45.92, "volume": 25843.0}, {"date": "2021-08-27", "close": 47.32, "volume": 27199.0}, {"date": "2021-08-30", "close": 46.32, "volume": 31539.0}, {"date": "2021-08-31", "close": 46.67, "volume": 21353.0}, {"date": "2021-09-01", "close": 46.88, "volume": 21612.0}, {"date": "2021-09-02", "close": 46.68, "volume": 19535.0}, {"date": "2021-09-03", "close": 46.76, "volume": 17067.0}, {"date": "2021-09-07", "close": 46.83, "volume": 30109.0}, {"date": "2021-09-08", "close": 46.41, "volume": 41138.0}, {"date": "2021-09-09", "close": 46.19, "volume": 27530.0}, {"date": "2021-09-10", "close": 45.5, "volume": 56627.0}, {"date": "2021-09-13", "close": 45.72, "volume": 24071.0}, {"date": "2021-09-14", "close": 44.96, "volume": 36072.0}, {"date": "2021-09-15", "close": 45.74, "volume": 34532.0}, {"date": "2021-09-16", "close": 45.57, "volume": 22579.0}, {"date": "2021-09-17", "close": 46.94, "volume": 136551.0}, {"date": "2021-09-20", "close": 45.39, "volume": 47016.0}, {"date": "2021-09-21", "close": 45.25, "volume": 33469.0}, {"date": "2021-09-22", "close": 45.92, "volume": 26091.0}, {"date": "2021-09-23", "close": 47.06, "volume": 40593.0}, {"date": "2021-09-24", "close": 47.32, "volume": 47577.0}, {"date": "2021-09-27", "close": 49.09, "volume": 41201.0}, {"date": "2021-09-28", "close": 47.99, "volume": 26377.0}, {"date": "2021-09-29", "close": 48.59, "volume": 16322.0}, {"date": "2021-09-30", "close": 47.9, "volume": 25399.0}, {"date": "2021-10-01", "close": 48.91, "volume": 22722.0}, {"date": "2021-10-04", "close": 48.36, "volume": 20064.0}, {"date": "2021-10-05", "close": 48.63, "volume": 16755.0}, {"date": "2021-10-06", "close": 48.61, "volume": 20490.0}, {"date": "2021-10-07", "close": 48.86, "volume": 34511.0}, {"date": "2021-10-08", "close": 49.11, "volume": 14338.0}, {"date": "2021-10-11", "close": 48.21, "volume": 13901.0}, {"date": "2021-10-12", "close": 48.37, "volume": 21461.0}, {"date": "2021-10-13", "close": 47.82, "volume": 13701.0}, {"date": "2021-10-14", "close": 48.41, "volume": 18327.0}, {"date": "2021-10-15", "close": 48.13, "volume": 31100.0}, {"date": "2021-10-18", "close": 48.15, "volume": 17894.0}, {"date": "2021-10-19", "close": 48.57, "volume": 16659.0}, {"date": "2021-10-20", "close": 49.19, "volume": 24945.0}, {"date": "2021-10-21", "close": 48.43, "volume": 16676.0}, {"date": "2021-10-22", "close": 48.45, "volume": 14102.0}, {"date": "2021-10-25", "close": 48.83, "volume": 29479.0}, {"date": "2021-10-26", "close": 47.33, "volume": 30412.0}, {"date": "2021-10-27", "close": 46.88, "volume": 28219.0}, {"date": "2021-10-28", "close": 47.68, "volume": 15245.0}, {"date": "2021-10-29", "close": 47.6, "volume": 70259.0}, {"date": "2021-11-01", "close": 48.64, "volume": 35308.0}, {"date": "2021-11-02", "close": 47.86, "volume": 19871.0}, {"date": "2021-11-03", "close": 49.37, "volume": 21544.0}, {"date": "2021-11-04", "close": 48.46, "volume": 28265.0}, {"date": "2021-11-05", "close": 50.17, "volume": 37558.0}, {"date": "2021-11-08", "close": 50.62, "volume": 20843.0}, {"date": "2021-11-09", "close": 50.45, "volume": 24167.0}, {"date": "2021-11-10", "close": 50.59, "volume": 26387.0}, {"date": "2021-11-11", "close": 50.83, "volume": 10785.0}, {"date": "2021-11-12", "close": 49.91, "volume": 16015.0}, {"date": "2021-11-15", "close": 49.83, "volume": 18783.0}, {"date": "2021-11-16", "close": 49.46, "volume": 40261.0}, {"date": "2021-11-17", "close": 48.46, "volume": 56551.0}, {"date": "2021-11-18", "close": 48.77, "volume": 25261.0}, {"date": "2021-11-19", "close": 47.99, "volume": 25165.0}, {"date": "2021-11-22", "close": 48.84, "volume": 29912.0}, {"date": "2021-11-23", "close": 49.19, "volume": 25720.0}, {"date": "2021-11-24", "close": 48.68, "volume": 15360.0}, {"date": "2021-11-26", "close": 46.47, "volume": 33524.0}, {"date": "2021-11-29", "close": 46.22, "volume": 27991.0}, {"date": "2021-11-30", "close": 45.82, "volume": 42328.0}, {"date": "2021-12-01", "close": 45.52, "volume": 32012.0}, {"date": "2021-12-02", "close": 46.85, "volume": 21534.0}, {"date": "2021-12-03", "close": 46.47, "volume": 24256.0}, {"date": "2021-12-06", "close": 47.12, "volume": 32731.0}, {"date": "2021-12-07", "close": 46.71, "volume": 28551.0}, {"date": "2021-12-08", "close": 46.51, "volume": 29097.0}, {"date": "2021-12-09", "close": 46.42, "volume": 29233.0}, {"date": "2021-12-10", "close": 46.18, "volume": 26208.0}, {"date": "2021-12-13", "close": 45.96, "volume": 108248.0}, {"date": "2021-12-14", "close": 45.96, "volume": 59333.0}, {"date": "2021-12-15", "close": 46.61, "volume": 50794.0}, {"date": "2021-12-16", "close": 46.65, "volume": 56208.0}, {"date": "2021-12-17", "close": 44.27, "volume": 226874.0}, {"date": "2021-12-20", "close": 45.47, "volume": 88786.0}, {"date": "2021-12-21", "close": 46.64, "volume": 71793.0}, {"date": "2021-12-22", "close": 48.0, "volume": 36130.0}, {"date": "2021-12-23", "close": 48.2, "volume": 26041.0}, {"date": "2021-12-27", "close": 48.54, "volume": 25096.0}, {"date": "2021-12-28", "close": 48.67, "volume": 28215.0}, {"date": "2021-12-29", "close": 48.89, "volume": 19423.0}, {"date": "2021-12-30", "close": 48.16, "volume": 12190.0}, {"date": "2021-12-31", "close": 48.16, "volume": 21248.0}, {"date": "2022-01-03", "close": 49.27, "volume": 34760.0}, {"date": "2022-01-04", "close": 49.75, "volume": 33384.0}, {"date": "2022-01-05", "close": 49.49, "volume": 28560.0}, {"date": "2022-01-06", "close": 50.7, "volume": 50772.0}, {"date": "2022-01-07", "close": 51.63, "volume": 34650.0}, {"date": "2022-01-10", "close": 51.17, "volume": 48197.0}, {"date": "2022-01-11", "close": 50.51, "volume": 38627.0}, {"date": "2022-01-12", "close": 50.43, "volume": 44464.0}, {"date": "2022-01-13", "close": 50.37, "volume": 38061.0}, {"date": "2022-01-14", "close": 50.82, "volume": 20381.0}, {"date": "2022-01-18", "close": 50.59, "volume": 42373.0}, {"date": "2022-01-19", "close": 50.08, "volume": 40230.0}, {"date": "2022-01-20", "close": 48.95, "volume": 46723.0}, {"date": "2022-01-21", "close": 49.4, "volume": 51073.0}, {"date": "2022-01-24", "close": 50.12, "volume": 92688.0}, {"date": "2022-01-25", "close": 51.1, "volume": 53412.0}, {"date": "2022-01-26", "close": 50.54, "volume": 46991.0}, {"date": "2022-01-27", "close": 50.21, "volume": 40859.0}, {"date": "2022-01-28", "close": 49.59, "volume": 29582.0}, {"date": "2022-01-31", "close": 49.66, "volume": 38986.0}, {"date": "2022-02-01", "close": 49.34, "volume": 29188.0}, {"date": "2022-02-02", "close": 49.32, "volume": 42410.0}, {"date": "2022-02-03", "close": 49.28, "volume": 38703.0}, {"date": "2022-02-04", "close": 49.53, "volume": 28212.0}, {"date": "2022-02-07", "close": 49.44, "volume": 30926.0}, {"date": "2022-02-08", "close": 49.65, "volume": 35526.0}, {"date": "2022-02-09", "close": 48.69, "volume": 38492.0}, {"date": "2022-02-10", "close": 48.71, "volume": 51536.0}, {"date": "2022-02-11", "close": 48.51, "volume": 24881.0}, {"date": "2022-02-14", "close": 48.12, "volume": 25459.0}, {"date": "2022-02-15", "close": 48.41, "volume": 107548.0}, {"date": "2022-02-16", "close": 48.23, "volume": 24444.0}, {"date": "2022-02-17", "close": 47.31, "volume": 24661.0}, {"date": "2022-02-18", "close": 47.66, "volume": 31347.0}, {"date": "2022-02-22", "close": 47.83, "volume": 35398.0}, {"date": "2022-02-23", "close": 47.26, "volume": 27102.0}, {"date": "2022-02-24", "close": 46.72, "volume": 52015.0}, {"date": "2022-02-25", "close": 48.17, "volume": 30791.0}, {"date": "2022-02-28", "close": 47.55, "volume": 34132.0}, {"date": "2022-03-01", "close": 48.0, "volume": 104761.0}, {"date": "2022-03-02", "close": 50.95, "volume": 90579.0}, {"date": "2022-03-03", "close": 50.87, "volume": 45742.0}, {"date": "2022-03-04", "close": 50.83, "volume": 41519.0}, {"date": "2022-03-07", "close": 50.57, "volume": 40652.0}, {"date": "2022-03-08", "close": 49.51, "volume": 89927.0}, {"date": "2022-03-09", "close": 49.5, "volume": 103741.0}, {"date": "2022-03-10", "close": 49.91, "volume": 121433.0}, {"date": "2022-03-11", "close": 50.9, "volume": 99877.0}, {"date": "2022-03-14", "close": 49.41, "volume": 83503.0}, {"date": "2022-03-15", "close": 49.66, "volume": 59651.0}, {"date": "2022-03-16", "close": 49.88, "volume": 56254.0}, {"date": "2022-03-17", "close": 49.18, "volume": 40302.0}, {"date": "2022-03-18", "close": 49.02, "volume": 126068.0}, {"date": "2022-03-21", "close": 48.87, "volume": 33602.0}, {"date": "2022-03-22", "close": 49.66, "volume": 26282.0}, {"date": "2022-03-23", "close": 48.41, "volume": 24857.0}, {"date": "2022-03-24", "close": 48.67, "volume": 19874.0}, {"date": "2022-03-25", "close": 49.27, "volume": 21382.0}, {"date": "2022-03-28", "close": 48.93, "volume": 29991.0}, {"date": "2022-03-29", "close": 48.91, "volume": 45585.0}, {"date": "2022-03-30", "close": 47.71, "volume": 34888.0}, {"date": "2022-03-31", "close": 47.04, "volume": 47294.0}, {"date": "2022-04-01", "close": 47.37, "volume": 81065.0}, {"date": "2022-04-04", "close": 46.85, "volume": 87763.0}, {"date": "2022-04-05", "close": 46.79, "volume": 30872.0}, {"date": "2022-04-06", "close": 46.97, "volume": 42961.0}, {"date": "2022-04-07", "close": 46.8, "volume": 38121.0}, {"date": "2022-04-08", "close": 46.7, "volume": 27327.0}, {"date": "2022-04-11", "close": 46.9, "volume": 34843.0}, {"date": "2022-04-12", "close": 46.98, "volume": 38434.0}, {"date": "2022-04-13", "close": 47.09, "volume": 49401.0}, {"date": "2022-04-14", "close": 47.02, "volume": 41814.0}, {"date": "2022-04-18", "close": 47.08, "volume": 25921.0}, {"date": "2022-04-19", "close": 47.46, "volume": 27450.0}, {"date": "2022-04-20", "close": 47.94, "volume": 25093.0}, {"date": "2022-04-21", "close": 47.55, "volume": 26959.0}, {"date": "2022-04-22", "close": 46.66, "volume": 32442.0}, {"date": "2022-04-25", "close": 46.58, "volume": 40744.0}, {"date": "2022-04-26", "close": 46.56, "volume": 46885.0}, {"date": "2022-04-27", "close": 45.31, "volume": 46327.0}, {"date": "2022-04-28", "close": 45.3, "volume": 26088.0}, {"date": "2022-04-29", "close": 44.75, "volume": 57450.0}, {"date": "2022-05-02", "close": 44.55, "volume": 59230.0}, {"date": "2022-05-03", "close": 44.43, "volume": 24034.0}, {"date": "2022-05-04", "close": 45.19, "volume": 26880.0}, {"date": "2022-05-05", "close": 44.65, "volume": 60921.0}, {"date": "2022-05-06", "close": 44.62, "volume": 30607.0}, {"date": "2022-05-09", "close": 44.77, "volume": 35314.0}, {"date": "2022-05-10", "close": 44.09, "volume": 23854.0}, {"date": "2022-05-11", "close": 43.53, "volume": 28684.0}, {"date": "2022-05-12", "close": 43.4, "volume": 26104.0}, {"date": "2022-05-13", "close": 42.38, "volume": 35004.0}, {"date": "2022-05-16", "close": 42.0, "volume": 25461.0}, {"date": "2022-05-17", "close": 42.76, "volume": 23101.0}, {"date": "2022-05-18", "close": 41.93, "volume": 39896.0}, {"date": "2022-05-19", "close": 42.24, "volume": 64302.0}, {"date": "2022-05-20", "close": 42.57, "volume": 41789.0}, {"date": "2022-05-23", "close": 42.97, "volume": 27001.0}, {"date": "2022-05-24", "close": 43.19, "volume": 31019.0}, {"date": "2022-05-25", "close": 43.13, "volume": 22240.0}, {"date": "2022-05-26", "close": 43.51, "volume": 24992.0}, {"date": "2022-05-27", "close": 43.99, "volume": 26020.0}, {"date": "2022-05-31", "close": 44.26, "volume": 48435.0}, {"date": "2022-06-01", "close": 44.24, "volume": 31521.0}, {"date": "2022-06-02", "close": 44.39, "volume": 26271.0}, {"date": "2022-06-03", "close": 43.62, "volume": 24162.0}, {"date": "2022-06-06", "close": 44.47, "volume": 26436.0}, {"date": "2022-06-07", "close": 45.24, "volume": 58295.0}, {"date": "2022-06-08", "close": 45.65, "volume": 55135.0}, {"date": "2022-06-09", "close": 45.17, "volume": 57881.0}, {"date": "2022-06-10", "close": 44.46, "volume": 55479.0}, {"date": "2022-06-13", "close": 44.11, "volume": 51067.0}, {"date": "2022-06-14", "close": 44.51, "volume": 39212.0}, {"date": "2022-06-15", "close": 45.08, "volume": 54372.0}, {"date": "2022-06-16", "close": 44.19, "volume": 42327.0}, {"date": "2022-06-17", "close": 44.45, "volume": 81010.0}, {"date": "2022-06-21", "close": 44.94, "volume": 32656.0}, {"date": "2022-06-22", "close": 45.12, "volume": 31292.0}, {"date": "2022-06-23", "close": 44.59, "volume": 28807.0}, {"date": "2022-06-24", "close": 44.13, "volume": 190720.0}, {"date": "2022-06-27", "close": 44.48, "volume": 41478.0}, {"date": "2022-06-28", "close": 43.86, "volume": 24623.0}, {"date": "2022-06-29", "close": 43.52, "volume": 25553.0}, {"date": "2022-06-30", "close": 44.05, "volume": 39776.0}, {"date": "2022-07-01", "close": 44.77, "volume": 27282.0}, {"date": "2022-07-05", "close": 44.86, "volume": 93791.0}, {"date": "2022-07-06", "close": 44.89, "volume": 21741.0}, {"date": "2022-07-07", "close": 45.31, "volume": 36424.0}, {"date": "2022-07-08", "close": 45.34, "volume": 28849.0}, {"date": "2022-07-11", "close": 45.2, "volume": 31138.0}, {"date": "2022-07-12", "close": 44.87, "volume": 31087.0}, {"date": "2022-07-13", "close": 43.9, "volume": 21483.0}, {"date": "2022-07-14", "close": 42.71, "volume": 30105.0}, {"date": "2022-07-15", "close": 43.91, "volume": 32216.0}, {"date": "2022-07-18", "close": 44.04, "volume": 22842.0}, {"date": "2022-07-19", "close": 44.61, "volume": 23466.0}, {"date": "2022-07-20", "close": 44.7, "volume": 17861.0}, {"date": "2022-07-21", "close": 44.86, "volume": 18681.0}, {"date": "2022-07-22", "close": 44.99, "volume": 25636.0}, {"date": "2022-07-25", "close": 45.99, "volume": 25598.0}, {"date": "2022-07-26", "close": 45.12, "volume": 22613.0}, {"date": "2022-07-27", "close": 45.88, "volume": 26276.0}, {"date": "2022-07-28", "close": 45.35, "volume": 19182.0}, {"date": "2022-07-29", "close": 45.7, "volume": 39856.0}, {"date": "2022-08-01", "close": 45.64, "volume": 24865.0}, {"date": "2022-08-02", "close": 44.9, "volume": 11960.0}, {"date": "2022-08-03", "close": 45.16, "volume": 20907.0}, {"date": "2022-08-04", "close": 44.23, "volume": 26621.0}, {"date": "2022-08-05", "close": 45.18, "volume": 76661.0}, {"date": "2022-08-08", "close": 45.36, "volume": 32435.0}, {"date": "2022-08-09", "close": 45.79, "volume": 23135.0}, {"date": "2022-08-10", "close": 45.94, "volume": 34312.0}, {"date": "2022-08-11", "close": 47.31, "volume": 40001.0}, {"date": "2022-08-12", "close": 48.0, "volume": 32348.0}, {"date": "2022-08-15", "close": 48.26, "volume": 30090.0}, {"date": "2022-08-16", "close": 49.01, "volume": 28699.0}, {"date": "2022-08-17", "close": 48.39, "volume": 35687.0}, {"date": "2022-08-18", "close": 48.67, "volume": 30492.0}, {"date": "2022-08-19", "close": 48.51, "volume": 64742.0}, {"date": "2022-08-22", "close": 47.38, "volume": 36143.0}, {"date": "2022-08-23", "close": 46.68, "volume": 35168.0}, {"date": "2022-08-24", "close": 46.47, "volume": 25576.0}, {"date": "2022-08-25", "close": 47.04, "volume": 28892.0}, {"date": "2022-08-26", "close": 46.35, "volume": 27821.0}, {"date": "2022-08-29", "close": 45.82, "volume": 21536.0}, {"date": "2022-08-30", "close": 45.69, "volume": 28570.0}, {"date": "2022-08-31", "close": 45.23, "volume": 40364.0}, {"date": "2022-09-01", "close": 45.23, "volume": 26942.0}, {"date": "2022-09-02", "close": 44.94, "volume": 20666.0}, {"date": "2022-09-06", "close": 44.48, "volume": 18911.0}, {"date": "2022-09-07", "close": 45.33, "volume": 23655.0}, {"date": "2022-09-08", "close": 45.08, "volume": 17528.0}, {"date": "2022-09-09", "close": 45.54, "volume": 20570.0}, {"date": "2022-09-12", "close": 45.71, "volume": 13197.0}, {"date": "2022-09-13", "close": 44.95, "volume": 35555.0}, {"date": "2022-09-14", "close": 45.4, "volume": 19753.0}, {"date": "2022-09-15", "close": 45.48, "volume": 22971.0}, {"date": "2022-09-16", "close": 45.2, "volume": 79735.0}, {"date": "2022-09-19", "close": 45.66, "volume": 54097.0}, {"date": "2022-09-20", "close": 45.21, "volume": 33450.0}, {"date": "2022-09-21", "close": 44.88, "volume": 64002.0}, {"date": "2022-09-22", "close": 44.09, "volume": 25782.0}, {"date": "2022-09-23", "close": 43.92, "volume": 35772.0}, {"date": "2022-09-26", "close": 44.22, "volume": 36527.0}, {"date": "2022-09-27", "close": 43.58, "volume": 32555.0}, {"date": "2022-09-28", "close": 44.01, "volume": 40358.0}, {"date": "2022-09-29", "close": 43.39, "volume": 33918.0}, {"date": "2022-09-30", "close": 42.6, "volume": 31365.0}, {"date": "2022-10-03", "close": 43.06, "volume": 31178.0}, {"date": "2022-10-04", "close": 43.83, "volume": 42523.0}, {"date": "2022-10-05", "close": 43.1, "volume": 23426.0}, {"date": "2022-10-06", "close": 42.36, "volume": 23588.0}, {"date": "2022-10-07", "close": 40.82, "volume": 23418.0}, {"date": "2022-10-10", "close": 41.35, "volume": 32265.0}, {"date": "2022-10-11", "close": 41.71, "volume": 29791.0}, {"date": "2022-10-12", "close": 41.86, "volume": 24149.0}, {"date": "2022-10-13", "close": 43.35, "volume": 42944.0}, {"date": "2022-10-14", "close": 43.34, "volume": 29378.0}, {"date": "2022-10-17", "close": 44.06, "volume": 24418.0}, {"date": "2022-10-18", "close": 43.74, "volume": 25245.0}, {"date": "2022-10-19", "close": 43.71, "volume": 26467.0}, {"date": "2022-10-20", "close": 42.28, "volume": 25074.0}, {"date": "2022-10-21", "close": 43.12, "volume": 26918.0}, {"date": "2022-10-24", "close": 43.86, "volume": 30517.0}, {"date": "2022-10-25", "close": 42.69, "volume": 30322.0}, {"date": "2022-10-26", "close": 42.08, "volume": 31534.0}, {"date": "2022-10-27", "close": 42.36, "volume": 33968.0}, {"date": "2022-10-28", "close": 43.42, "volume": 35695.0}, {"date": "2022-10-31", "close": 43.52, "volume": 36585.0}, {"date": "2022-11-01", "close": 43.01, "volume": 20885.0}, {"date": "2022-11-02", "close": 42.66, "volume": 40063.0}, {"date": "2022-11-03", "close": 42.12, "volume": 14044.0}, {"date": "2022-11-04", "close": 43.39, "volume": 23770.0}, {"date": "2022-11-07", "close": 43.26, "volume": 17671.0}, {"date": "2022-11-08", "close": 43.3, "volume": 15810.0}, {"date": "2022-11-09", "close": 42.91, "volume": 17327.0}, {"date": "2022-11-10", "close": 44.07, "volume": 65094.0}, {"date": "2022-11-11", "close": 43.03, "volume": 38577.0}, {"date": "2022-11-14", "close": 43.1, "volume": 34526.0}, {"date": "2022-11-15", "close": 43.44, "volume": 51037.0}, {"date": "2022-11-16", "close": 43.1, "volume": 46055.0}, {"date": "2022-11-17", "close": 42.64, "volume": 32503.0}, {"date": "2022-11-18", "close": 42.46, "volume": 52126.0}, {"date": "2022-11-21", "close": 43.18, "volume": 41053.0}, {"date": "2022-11-22", "close": 43.5, "volume": 31733.0}, {"date": "2022-11-23", "close": 43.16, "volume": 17031.0}, {"date": "2022-11-25", "close": 43.73, "volume": 11315.0}, {"date": "2022-11-28", "close": 42.7, "volume": 19083.0}, {"date": "2022-11-29", "close": 42.71, "volume": 19006.0}, {"date": "2022-11-30", "close": 43.78, "volume": 111428.0}, {"date": "2022-12-01", "close": 42.99, "volume": 44976.0}, {"date": "2022-12-02", "close": 43.19, "volume": 31696.0}, {"date": "2022-12-05", "close": 41.71, "volume": 31862.0}, {"date": "2022-12-06", "close": 41.94, "volume": 39242.0}, {"date": "2022-12-07", "close": 41.78, "volume": 19171.0}, {"date": "2022-12-08", "close": 41.95, "volume": 21474.0}, {"date": "2022-12-09", "close": 42.1, "volume": 19942.0}, {"date": "2022-12-12", "close": 42.7, "volume": 31471.0}, {"date": "2022-12-13", "close": 42.3, "volume": 67245.0}, {"date": "2022-12-14", "close": 41.85, "volume": 32172.0}, {"date": "2022-12-15", "close": 40.96, "volume": 29024.0}, {"date": "2022-12-16", "close": 40.88, "volume": 106670.0}, {"date": "2022-12-19", "close": 40.95, "volume": 31297.0}, {"date": "2022-12-20", "close": 40.38, "volume": 54842.0}, {"date": "2022-12-21", "close": 41.02, "volume": 115373.0}, {"date": "2022-12-22", "close": 41.13, "volume": 48156.0}, {"date": "2022-12-23", "close": 41.52, "volume": 17953.0}, {"date": "2022-12-27", "close": 41.36, "volume": 50974.0}, {"date": "2022-12-28", "close": 41.2, "volume": 26062.0}, {"date": "2022-12-29", "close": 41.78, "volume": 24342.0}, {"date": "2022-12-30", "close": 41.69, "volume": 49639.0}, {"date": "2023-01-03", "close": 41.84, "volume": 39995.0}, {"date": "2023-01-04", "close": 41.96, "volume": 26832.0}, {"date": "2023-01-05", "close": 41.47, "volume": 20095.0}, {"date": "2023-01-06", "close": 42.32, "volume": 37406.0}, {"date": "2023-01-09", "close": 41.72, "volume": 29201.0}, {"date": "2023-01-10", "close": 42.08, "volume": 21595.0}, {"date": "2023-01-11", "close": 42.22, "volume": 26943.0}, {"date": "2023-01-12", "close": 42.2, "volume": 19571.0}, {"date": "2023-01-13", "close": 42.34, "volume": 26734.0}, {"date": "2023-01-17", "close": 42.0, "volume": 41860.0}, {"date": "2023-01-18", "close": 41.26, "volume": 42487.0}, {"date": "2023-01-19", "close": 41.65, "volume": 30850.0}, {"date": "2023-01-20", "close": 42.18, "volume": 46780.0}, {"date": "2023-01-23", "close": 42.09, "volume": 38023.0}, {"date": "2023-01-24", "close": 41.88, "volume": 22575.0}, {"date": "2023-01-25", "close": 41.24, "volume": 39899.0}, {"date": "2023-01-26", "close": 41.12, "volume": 36281.0}, {"date": "2023-01-27", "close": 41.56, "volume": 22653.0}, {"date": "2023-01-30", "close": 41.55, "volume": 30449.0}, {"date": "2023-01-31", "close": 42.23, "volume": 93452.0}, {"date": "2023-02-01", "close": 39.95, "volume": 92850.0}, {"date": "2023-02-02", "close": 40.84, "volume": 54048.0}, {"date": "2023-02-03", "close": 41.79, "volume": 60265.0}, {"date": "2023-02-06", "close": 41.76, "volume": 39339.0}, {"date": "2023-02-07", "close": 41.73, "volume": 30735.0}, {"date": "2023-02-08", "close": 41.4, "volume": 26752.0}, {"date": "2023-02-09", "close": 41.47, "volume": 40537.0}, {"date": "2023-02-10", "close": 41.52, "volume": 39560.0}, {"date": "2023-02-13", "close": 41.75, "volume": 44958.0}, {"date": "2023-02-14", "close": 41.29, "volume": 44714.0}, {"date": "2023-02-15", "close": 41.78, "volume": 35776.0}, {"date": "2023-02-16", "close": 41.65, "volume": 31727.0}, {"date": "2023-02-17", "close": 42.35, "volume": 41902.0}, {"date": "2023-02-21", "close": 41.85, "volume": 43730.0}, {"date": "2023-02-22", "close": 41.68, "volume": 37258.0}, {"date": "2023-02-23", "close": 42.16, "volume": 29919.0}, {"date": "2023-02-24", "close": 41.57, "volume": 31926.0}, {"date": "2023-02-27", "close": 41.46, "volume": 24811.0}, {"date": "2023-02-28", "close": 41.15, "volume": 96906.0}, {"date": "2023-03-01", "close": 41.38, "volume": 31040.0}, {"date": "2023-03-02", "close": 41.21, "volume": 27554.0}, {"date": "2023-03-03", "close": 41.38, "volume": 23769.0}, {"date": "2023-03-06", "close": 40.72, "volume": 46948.0}, {"date": "2023-03-07", "close": 40.13, "volume": 27237.0}, {"date": "2023-03-08", "close": 40.34, "volume": 55461.0}, {"date": "2023-03-09", "close": 38.78, "volume": 53312.0}, {"date": "2023-03-10", "close": 38.21, "volume": 61743.0}, {"date": "2023-03-13", "close": 36.36, "volume": 99890.0}, {"date": "2023-03-14", "close": 36.04, "volume": 94751.0}, {"date": "2023-03-15", "close": 36.21, "volume": 68314.0}, {"date": "2023-03-16", "close": 37.5, "volume": 53518.0}, {"date": "2023-03-17", "close": 37.45, "volume": 152962.0}, {"date": "2023-03-20", "close": 37.35, "volume": 100045.0}, {"date": "2023-03-21", "close": 38.71, "volume": 75455.0}, {"date": "2023-03-22", "close": 37.2, "volume": 70285.0}, {"date": "2023-03-23", "close": 36.46, "volume": 33938.0}, {"date": "2023-03-24", "close": 37.56, "volume": 40263.0}, {"date": "2023-03-27", "close": 37.58, "volume": 37990.0}, {"date": "2023-03-28", "close": 37.75, "volume": 48232.0}, {"date": "2023-03-29", "close": 36.86, "volume": 47337.0}, {"date": "2023-03-30", "close": 35.43, "volume": 73396.0}, {"date": "2023-03-31", "close": 36.19, "volume": 100975.0}, {"date": "2023-04-03", "close": 35.73, "volume": 85500.0}, {"date": "2023-04-04", "close": 35.25, "volume": 43782.0}, {"date": "2023-04-05", "close": 35.38, "volume": 44784.0}, {"date": "2023-04-06", "close": 35.14, "volume": 41883.0}, {"date": "2023-04-10", "close": 35.0, "volume": 48713.0}, {"date": "2023-04-11", "close": 34.78, "volume": 31229.0}, {"date": "2023-04-12", "close": 34.38, "volume": 35461.0}, {"date": "2023-04-13", "close": 34.33, "volume": 28320.0}, {"date": "2023-04-14", "close": 33.43, "volume": 35860.0}, {"date": "2023-04-17", "close": 33.85, "volume": 40790.0}, {"date": "2023-04-18", "close": 32.99, "volume": 37458.0}, {"date": "2023-04-19", "close": 33.68, "volume": 40859.0}, {"date": "2023-04-20", "close": 33.56, "volume": 25907.0}, {"date": "2023-04-21", "close": 33.39, "volume": 32508.0}, {"date": "2023-04-24", "close": 33.28, "volume": 28051.0}, {"date": "2023-04-25", "close": 32.3, "volume": 36289.0}, {"date": "2023-04-26", "close": 31.4, "volume": 41245.0}, {"date": "2023-04-27", "close": 31.84, "volume": 39261.0}, {"date": "2023-04-28", "close": 31.95, "volume": 56080.0}, {"date": "2023-05-01", "close": 31.82, "volume": 49085.0}, {"date": "2023-05-02", "close": 30.52, "volume": 58386.0}, {"date": "2023-05-03", "close": 29.96, "volume": 58568.0}, {"date": "2023-05-04", "close": 28.98, "volume": 75643.0}, {"date": "2023-05-05", "close": 30.28, "volume": 50249.0}, {"date": "2023-05-08", "close": 29.46, "volume": 48107.0}, {"date": "2023-05-09", "close": 29.61, "volume": 31297.0}, {"date": "2023-05-10", "close": 29.86, "volume": 38125.0}, {"date": "2023-05-11", "close": 29.64, "volume": 39384.0}, {"date": "2023-05-12", "close": 29.21, "volume": 45969.0}, {"date": "2023-05-15", "close": 29.51, "volume": 56782.0}, {"date": "2023-05-16", "close": 29.66, "volume": 37374.0}, {"date": "2023-05-17", "close": 31.6, "volume": 51234.0}, {"date": "2023-05-18", "close": 31.5, "volume": 43157.0}, {"date": "2023-05-19", "close": 31.01, "volume": 62212.0}, {"date": "2023-05-22", "close": 31.61, "volume": 38411.0}, {"date": "2023-05-23", "close": 31.78, "volume": 54582.0}, {"date": "2023-05-24", "close": 30.99, "volume": 36964.0}, {"date": "2023-05-25", "close": 30.73, "volume": 33510.0}, {"date": "2023-05-26", "close": 31.22, "volume": 57049.0}, {"date": "2023-05-30", "close": 30.65, "volume": 37936.0}, {"date": "2023-05-31", "close": 29.51, "volume": 65848.0}, {"date": "2023-06-01", "close": 29.82, "volume": 58194.0}, {"date": "2023-06-02", "close": 29.47, "volume": 147259.0}, {"date": "2023-06-05", "close": 29.04, "volume": 89004.0}, {"date": "2023-06-06", "close": 31.56, "volume": 76803.0}, {"date": "2023-06-07", "close": 33.57, "volume": 62645.0}, {"date": "2023-06-08", "close": 33.35, "volume": 53317.0}, {"date": "2023-06-09", "close": 32.51, "volume": 35554.0}, {"date": "2023-06-12", "close": 32.41, "volume": 42995.0}, {"date": "2023-06-13", "close": 33.45, "volume": 54523.0}, {"date": "2023-06-14", "close": 32.53, "volume": 53440.0}, {"date": "2023-06-15", "close": 33.16, "volume": 39929.0}, {"date": "2023-06-16", "close": 32.93, "volume": 78447.0}, {"date": "2023-06-20", "close": 32.66, "volume": 46055.0}, {"date": "2023-06-21", "close": 32.67, "volume": 51761.0}, {"date": "2023-06-22", "close": 32.22, "volume": 55725.0}, {"date": "2023-06-23", "close": 32.78, "volume": 438463.0}, {"date": "2023-06-26", "close": 31.91, "volume": 72370.0}, {"date": "2023-06-27", "close": 31.49, "volume": 59681.0}, {"date": "2023-06-28", "close": 31.12, "volume": 52733.0}, {"date": "2023-06-29", "close": 31.58, "volume": 44158.0}, {"date": "2023-06-30", "close": 30.97, "volume": 41296.0}, {"date": "2023-07-03", "close": 30.87, "volume": 32231.0}, {"date": "2023-07-05", "close": 30.51, "volume": 52570.0}, {"date": "2023-07-06", "close": 29.48, "volume": 130895.0}, {"date": "2023-07-07", "close": 29.96, "volume": 124439.0}, {"date": "2023-07-10", "close": 29.94, "volume": 47336.0}, {"date": "2023-07-11", "close": 30.32, "volume": 51361.0}, {"date": "2023-07-12", "close": 30.62, "volume": 42245.0}, {"date": "2023-07-13", "close": 30.26, "volume": 36835.0}, {"date": "2023-07-14", "close": 29.95, "volume": 40148.0}, {"date": "2023-07-17", "close": 30.68, "volume": 49518.0}, {"date": "2023-07-18", "close": 32.02, "volume": 53361.0}, {"date": "2023-07-19", "close": 33.17, "volume": 57300.0}, {"date": "2023-07-20", "close": 33.36, "volume": 55012.0}, {"date": "2023-07-21", "close": 32.98, "volume": 36231.0}, {"date": "2023-07-24", "close": 34.07, "volume": 37470.0}, {"date": "2023-07-25", "close": 34.01, "volume": 39927.0}, {"date": "2023-07-26", "close": 34.84, "volume": 50824.0}, {"date": "2023-07-27", "close": 34.66, "volume": 48619.0}, {"date": "2023-07-28", "close": 34.89, "volume": 41909.0}, {"date": "2023-07-31", "close": 34.58, "volume": 61358.0}, {"date": "2023-08-01", "close": 34.76, "volume": 37047.0}, {"date": "2023-08-02", "close": 35.0, "volume": 38841.0}, {"date": "2023-08-03", "close": 35.3, "volume": 55397.0}, {"date": "2023-08-04", "close": 35.89, "volume": 28207.0}, {"date": "2023-08-07", "close": 36.75, "volume": 38728.0}, {"date": "2023-08-08", "close": 36.4, "volume": 22233.0}, {"date": "2023-08-09", "close": 36.2, "volume": 38647.0}, {"date": "2023-08-10", "close": 36.13, "volume": 24160.0}, {"date": "2023-08-11", "close": 36.39, "volume": 25316.0}, {"date": "2023-08-14", "close": 35.91, "volume": 68352.0}, {"date": "2023-08-15", "close": 34.53, "volume": 27791.0}, {"date": "2023-08-16", "close": 34.07, "volume": 28342.0}, {"date": "2023-08-17", "close": 34.71, "volume": 18204.0}, {"date": "2023-08-18", "close": 34.32, "volume": 22352.0}, {"date": "2023-08-21", "close": 33.88, "volume": 25732.0}, {"date": "2023-08-22", "close": 32.67, "volume": 30865.0}, {"date": "2023-08-23", "close": 32.71, "volume": 19424.0}, {"date": "2023-08-24", "close": 32.71, "volume": 27268.0}, {"date": "2023-08-25", "close": 32.47, "volume": 23781.0}, {"date": "2023-08-28", "close": 32.94, "volume": 23672.0}, {"date": "2023-08-29", "close": 32.91, "volume": 17846.0}, {"date": "2023-08-30", "close": 32.89, "volume": 22846.0}, {"date": "2023-08-31", "close": 32.79, "volume": 40219.0}, {"date": "2023-09-01", "close": 33.26, "volume": 29824.0}, {"date": "2023-09-05", "close": 32.67, "volume": 28351.0}, {"date": "2023-09-06", "close": 32.18, "volume": 24570.0}, {"date": "2023-09-07", "close": 32.0, "volume": 78386.0}, {"date": "2023-09-08", "close": 31.67, "volume": 35619.0}, {"date": "2023-09-11", "close": 30.5, "volume": 36730.0}, {"date": "2023-09-12", "close": 30.66, "volume": 19962.0}, {"date": "2023-09-13", "close": 30.71, "volume": 31161.0}, {"date": "2023-09-14", "close": 31.05, "volume": 29835.0}, {"date": "2023-09-15", "close": 29.96, "volume": 136898.0}, {"date": "2023-09-18", "close": 29.58, "volume": 28923.0}, {"date": "2023-09-19", "close": 29.29, "volume": 30741.0}, {"date": "2023-09-20", "close": 29.11, "volume": 33682.0}, {"date": "2023-09-21", "close": 28.83, "volume": 31801.0}, {"date": "2023-09-22", "close": 28.2, "volume": 110431.0}, {"date": "2023-09-25", "close": 28.3, "volume": 56327.0}, {"date": "2023-09-26", "close": 28.44, "volume": 65588.0}, {"date": "2023-09-27", "close": 28.4, "volume": 46521.0}, {"date": "2023-09-28", "close": 28.22, "volume": 48059.0}, {"date": "2023-09-29", "close": 28.22, "volume": 49271.0}, {"date": "2023-10-02", "close": 27.87, "volume": 40673.0}, {"date": "2023-10-03", "close": 27.15, "volume": 34328.0}, {"date": "2023-10-04", "close": 27.81, "volume": 37933.0}, {"date": "2023-10-05", "close": 28.05, "volume": 87767.0}, {"date": "2023-10-06", "close": 27.7, "volume": 46233.0}, {"date": "2023-10-09", "close": 27.77, "volume": 60380.0}, {"date": "2023-10-10", "close": 27.97, "volume": 41818.0}, {"date": "2023-10-11", "close": 28.2, "volume": 44474.0}, {"date": "2023-10-12", "close": 27.36, "volume": 52229.0}, {"date": "2023-10-13", "close": 26.82, "volume": 68359.0}, {"date": "2023-10-16", "close": 27.19, "volume": 72001.0}, {"date": "2023-10-17", "close": 27.65, "volume": 90249.0}, {"date": "2023-10-18", "close": 27.28, "volume": 38688.0}, {"date": "2023-10-19", "close": 27.32, "volume": 37679.0}, {"date": "2023-10-20", "close": 27.09, "volume": 68918.0}, {"date": "2023-10-23", "close": 27.14, "volume": 50202.0}, {"date": "2023-10-24", "close": 27.1, "volume": 57965.0}, {"date": "2023-10-25", "close": 27.45, "volume": 50816.0}, {"date": "2023-10-26", "close": 28.16, "volume": 43635.0}, {"date": "2023-10-27", "close": 27.97, "volume": 44664.0}, {"date": "2023-10-30", "close": 28.5, "volume": 41334.0}, {"date": "2023-10-31", "close": 29.16, "volume": 105592.0}, {"date": "2023-11-01", "close": 28.88, "volume": 66263.0}, {"date": "2023-11-02", "close": 30.63, "volume": 46591.0}, {"date": "2023-11-03", "close": 32.28, "volume": 52813.0}, {"date": "2023-11-06", "close": 32.57, "volume": 50783.0}, {"date": "2023-11-07", "close": 33.33, "volume": 61045.0}, {"date": "2023-11-08", "close": 32.39, "volume": 55216.0}, {"date": "2023-11-09", "close": 32.01, "volume": 38519.0}, {"date": "2023-11-10", "close": 32.22, "volume": 47254.0}, {"date": "2023-11-13", "close": 32.59, "volume": 28291.0}, {"date": "2023-11-14", "close": 35.23, "volume": 63932.0}, {"date": "2023-11-15", "close": 34.61, "volume": 38924.0}, {"date": "2023-11-16", "close": 34.47, "volume": 17349.0}, {"date": "2023-11-17", "close": 34.73, "volume": 39296.0}, {"date": "2023-11-20", "close": 34.47, "volume": 30725.0}, {"date": "2023-11-21", "close": 33.47, "volume": 22892.0}, {"date": "2023-11-22", "close": 33.46, "volume": 18803.0}, {"date": "2023-11-24", "close": 34.0, "volume": 9320.0}, {"date": "2023-11-27", "close": 34.02, "volume": 33186.0}, {"date": "2023-11-28", "close": 33.52, "volume": 20251.0}, {"date": "2023-11-29", "close": 34.48, "volume": 39306.0}, {"date": "2023-11-30", "close": 33.75, "volume": 74416.0}, {"date": "2023-12-01", "close": 35.98, "volume": 57248.0}, {"date": "2023-12-04", "close": 36.21, "volume": 23372.0}, {"date": "2023-12-05", "close": 35.75, "volume": 24296.0}, {"date": "2023-12-06", "close": 35.4, "volume": 29478.0}, {"date": "2023-12-07", "close": 36.37, "volume": 22223.0}, {"date": "2023-12-08", "close": 36.52, "volume": 22712.0}, {"date": "2023-12-11", "close": 36.16, "volume": 29680.0}, {"date": "2023-12-12", "close": 35.45, "volume": 32328.0}, {"date": "2023-12-13", "close": 37.95, "volume": 78602.0}, {"date": "2023-12-14", "close": 38.89, "volume": 60784.0}, {"date": "2023-12-15", "close": 37.86, "volume": 125271.0}, {"date": "2023-12-18", "close": 38.07, "volume": 42323.0}, {"date": "2023-12-19", "close": 38.7, "volume": 51584.0}, {"date": "2023-12-20", "close": 38.25, "volume": 36967.0}, {"date": "2023-12-21", "close": 38.39, "volume": 37186.0}, {"date": "2023-12-22", "close": 38.22, "volume": 41963.0}, {"date": "2023-12-26", "close": 38.85, "volume": 39784.0}, {"date": "2023-12-27", "close": 38.75, "volume": 38060.0}, {"date": "2023-12-28", "close": 38.74, "volume": 53895.0}, {"date": "2023-12-29", "close": 37.63, "volume": 37354.0}, {"date": "2024-01-02", "close": 37.8, "volume": 35391.0}, {"date": "2024-01-03", "close": 36.77, "volume": 35204.0}, {"date": "2024-01-04", "close": 36.98, "volume": 41452.0}, {"date": "2024-01-05", "close": 36.84, "volume": 56025.0}, {"date": "2024-01-08", "close": 37.3, "volume": 30214.0}, {"date": "2024-01-09", "close": 36.77, "volume": 30095.0}, {"date": "2024-01-10", "close": 37.08, "volume": 26807.0}, {"date": "2024-01-11", "close": 36.82, "volume": 64147.0}, {"date": "2024-01-12", "close": 36.38, "volume": 33742.0}, {"date": "2024-01-16", "close": 35.71, "volume": 36587.0}, {"date": "2024-01-17", "close": 35.69, "volume": 24485.0}, {"date": "2024-01-18", "close": 35.85, "volume": 16888.0}, {"date": "2024-01-19", "close": 36.22, "volume": 21454.0}, {"date": "2024-01-22", "close": 37.18, "volume": 30739.0}, {"date": "2024-01-23", "close": 36.58, "volume": 22446.0}, {"date": "2024-01-24", "close": 37.05, "volume": 56497.0}, {"date": "2024-01-25", "close": 36.68, "volume": 63903.0}, {"date": "2024-01-26", "close": 36.37, "volume": 60294.0}, {"date": "2024-01-29", "close": 37.6, "volume": 40062.0}, {"date": "2024-01-30", "close": 37.13, "volume": 60822.0}, {"date": "2024-01-31", "close": 36.03, "volume": 79668.0}, {"date": "2024-02-01", "close": 35.34, "volume": 45965.0}, {"date": "2024-02-02", "close": 34.61, "volume": 34696.0}, {"date": "2024-02-05", "close": 33.45, "volume": 39007.0}, {"date": "2024-02-06", "close": 32.85, "volume": 31028.0}, {"date": "2024-02-07", "close": 32.0, "volume": 44807.0}, {"date": "2024-02-08", "close": 31.89, "volume": 41634.0}, {"date": "2024-02-09", "close": 32.35, "volume": 50464.0}, {"date": "2024-02-12", "close": 33.15, "volume": 72805.0}, {"date": "2024-02-13", "close": 31.27, "volume": 83397.0}, {"date": "2024-02-14", "close": 31.96, "volume": 57575.0}, {"date": "2024-02-15", "close": 33.71, "volume": 54449.0}, {"date": "2024-02-16", "close": 32.82, "volume": 31189.0}, {"date": "2024-02-20", "close": 32.68, "volume": 33545.0}, {"date": "2024-02-21", "close": 32.4, "volume": 26417.0}, {"date": "2024-02-22", "close": 31.72, "volume": 39641.0}, {"date": "2024-02-23", "close": 31.64, "volume": 28082.0}, {"date": "2024-02-26", "close": 31.79, "volume": 38369.0}, {"date": "2024-02-27", "close": 31.81, "volume": 24162.0}, {"date": "2024-02-28", "close": 31.49, "volume": 38451.0}, {"date": "2024-02-29", "close": 31.78, "volume": 49592.0}, {"date": "2024-03-01", "close": 31.35, "volume": 49838.0}, {"date": "2024-03-04", "close": 31.49, "volume": 48731.0}, {"date": "2024-03-05", "close": 32.35, "volume": 55996.0}, {"date": "2024-03-06", "close": 32.52, "volume": 41922.0}, {"date": "2024-03-07", "close": 32.77, "volume": 50630.0}, {"date": "2024-03-08", "close": 32.92, "volume": 40426.0}, {"date": "2024-03-11", "close": 33.11, "volume": 18786.0}, {"date": "2024-03-12", "close": 32.58, "volume": 27922.0}, {"date": "2024-03-13", "close": 32.39, "volume": 31746.0}, {"date": "2024-03-14", "close": 31.26, "volume": 34033.0}, {"date": "2024-03-15", "close": 31.24, "volume": 146082.0}, {"date": "2024-03-18", "close": 30.44, "volume": 43163.0}, {"date": "2024-03-19", "close": 30.63, "volume": 44006.0}, {"date": "2024-03-20", "close": 32.31, "volume": 50626.0}, {"date": "2024-03-21", "close": 32.79, "volume": 57582.0}, {"date": "2024-03-22", "close": 32.21, "volume": 39321.0}, {"date": "2024-03-25", "close": 32.38, "volume": 27207.0}, {"date": "2024-03-26", "close": 31.69, "volume": 32699.0}, {"date": "2024-03-27", "close": 33.25, "volume": 30924.0}, {"date": "2024-03-28", "close": 33.52, "volume": 59022.0}, {"date": "2024-04-01", "close": 32.09, "volume": 46507.0}, {"date": "2024-04-02", "close": 30.82, "volume": 41398.0}, {"date": "2024-04-03", "close": 30.37, "volume": 43528.0}, {"date": "2024-04-04", "close": 31.05, "volume": 36581.0}, {"date": "2024-04-05", "close": 31.14, "volume": 69881.0}, {"date": "2024-04-08", "close": 32.32, "volume": 83423.0}, {"date": "2024-04-09", "close": 31.86, "volume": 32022.0}, {"date": "2024-04-10", "close": 29.82, "volume": 49737.0}, {"date": "2024-04-11", "close": 30.09, "volume": 31709.0}, {"date": "2024-04-12", "close": 29.31, "volume": 51634.0}, {"date": "2024-04-15", "close": 29.28, "volume": 36588.0}, {"date": "2024-04-16", "close": 28.96, "volume": 31250.0}, {"date": "2024-04-17", "close": 28.65, "volume": 41226.0}, {"date": "2024-04-18", "close": 28.71, "volume": 42651.0}, {"date": "2024-04-19", "close": 30.06, "volume": 41103.0}, {"date": "2024-04-22", "close": 30.31, "volume": 31591.0}, {"date": "2024-04-23", "close": 30.7, "volume": 27493.0}, {"date": "2024-04-24", "close": 31.01, "volume": 44020.0}, {"date": "2024-04-25", "close": 30.69, "volume": 37952.0}, {"date": "2024-04-26", "close": 30.5, "volume": 21436.0}, {"date": "2024-04-29", "close": 30.15, "volume": 31069.0}, {"date": "2024-04-30", "close": 31.22, "volume": 58195.0}, {"date": "2024-05-01", "close": 31.78, "volume": 42550.0}, {"date": "2024-05-02", "close": 32.13, "volume": 29865.0}, {"date": "2024-05-03", "close": 32.03, "volume": 28971.0}, {"date": "2024-05-06", "close": 32.08, "volume": 23044.0}, {"date": "2024-05-07", "close": 31.79, "volume": 30506.0}, {"date": "2024-05-08", "close": 32.14, "volume": 20818.0}, {"date": "2024-05-09", "close": 32.8, "volume": 36567.0}, {"date": "2024-05-10", "close": 32.39, "volume": 17664.0}, {"date": "2024-05-13", "close": 32.31, "volume": 24291.0}, {"date": "2024-05-14", "close": 33.1, "volume": 29404.0}, {"date": "2024-05-15", "close": 33.4, "volume": 37874.0}, {"date": "2024-05-16", "close": 33.11, "volume": 27747.0}, {"date": "2024-05-17", "close": 33.19, "volume": 24746.0}, {"date": "2024-05-20", "close": 32.37, "volume": 39208.0}, {"date": "2024-05-21", "close": 32.54, "volume": 20628.0}, {"date": "2024-05-22", "close": 32.8, "volume": 38257.0}, {"date": "2024-05-23", "close": 32.3, "volume": 44381.0}, {"date": "2024-05-24", "close": 32.32, "volume": 25617.0}, {"date": "2024-05-28", "close": 32.18, "volume": 31435.0}, {"date": "2024-05-29", "close": 31.87, "volume": 49033.0}, {"date": "2024-05-30", "close": 32.37, "volume": 39229.0}, {"date": "2024-05-31", "close": 32.42, "volume": 38807.0}, {"date": "2024-06-03", "close": 31.97, "volume": 42896.0}, {"date": "2024-06-04", "close": 31.66, "volume": 40672.0}, {"date": "2024-06-05", "close": 32.11, "volume": 28005.0}, {"date": "2024-06-06", "close": 32.45, "volume": 40761.0}, {"date": "2024-06-07", "close": 32.35, "volume": 31092.0}, {"date": "2024-06-10", "close": 31.31, "volume": 31362.0}, {"date": "2024-06-11", "close": 31.19, "volume": 36162.0}, {"date": "2024-06-12", "close": 32.33, "volume": 43340.0}, {"date": "2024-06-13", "close": 31.94, "volume": 37888.0}, {"date": "2024-06-14", "close": 31.18, "volume": 26758.0}, {"date": "2024-06-17", "close": 31.57, "volume": 23669.0}, {"date": "2024-06-18", "close": 31.93, "volume": 24666.0}, {"date": "2024-06-20", "close": 31.67, "volume": 35478.0}, {"date": "2024-06-21", "close": 31.47, "volume": 66811.0}, {"date": "2024-06-24", "close": 31.72, "volume": 56319.0}, {"date": "2024-06-25", "close": 31.31, "volume": 31298.0}, {"date": "2024-06-26", "close": 31.57, "volume": 64690.0}, {"date": "2024-06-27", "close": 32.23, "volume": 45054.0}, {"date": "2024-06-28", "close": 33.0, "volume": 524879.0}, {"date": "2024-07-01", "close": 32.85, "volume": 47401.0}, {"date": "2024-07-02", "close": 33.14, "volume": 36324.0}, {"date": "2024-07-03", "close": 32.64, "volume": 24881.0}, {"date": "2024-07-05", "close": 32.01, "volume": 47167.0}, {"date": "2024-07-08", "close": 32.17, "volume": 46290.0}, {"date": "2024-07-09", "close": 32.19, "volume": 78308.0}, {"date": "2024-07-10", "close": 33.36, "volume": 43687.0}, {"date": "2024-07-11", "close": 35.24, "volume": 74158.0}, {"date": "2024-07-12", "close": 35.44, "volume": 68355.0}, {"date": "2024-07-15", "close": 36.31, "volume": 50613.0}, {"date": "2024-07-16", "close": 38.82, "volume": 80445.0}, {"date": "2024-07-17", "close": 38.94, "volume": 76288.0}, {"date": "2024-07-18", "close": 37.76, "volume": 60498.0}, {"date": "2024-07-19", "close": 37.65, "volume": 45056.0}, {"date": "2024-07-22", "close": 37.82, "volume": 86885.0}, {"date": "2024-07-23", "close": 39.23, "volume": 140379.0}, {"date": "2024-07-24", "close": 38.55, "volume": 77759.0}, {"date": "2024-07-25", "close": 40.3, "volume": 75776.0}, {"date": "2024-07-26", "close": 40.6, "volume": 58578.0}, {"date": "2024-07-29", "close": 40.05, "volume": 75666.0}, {"date": "2024-07-30", "close": 41.38, "volume": 138866.0}, {"date": "2024-07-31", "close": 41.68, "volume": 115982.0}, {"date": "2024-08-01", "close": 38.8, "volume": 87485.0}, {"date": "2024-08-02", "close": 37.61, "volume": 56893.0}, {"date": "2024-08-05", "close": 36.95, "volume": 91172.0}, {"date": "2024-08-06", "close": 36.94, "volume": 47733.0}, {"date": "2024-08-07", "close": 36.37, "volume": 40751.0}, {"date": "2024-08-08", "close": 36.86, "volume": 27750.0}, {"date": "2024-08-09", "close": 36.15, "volume": 43428.0}, {"date": "2024-08-12", "close": 35.62, "volume": 26850.0}, {"date": "2024-08-13", "close": 36.07, "volume": 27672.0}, {"date": "2024-08-14", "close": 35.96, "volume": 31797.0}, {"date": "2024-08-15", "close": 37.08, "volume": 40634.0}, {"date": "2024-08-16", "close": 37.86, "volume": 36718.0}, {"date": "2024-08-19", "close": 38.05, "volume": 35244.0}, {"date": "2024-08-20", "close": 37.41, "volume": 31048.0}, {"date": "2024-08-21", "close": 37.63, "volume": 27205.0}, {"date": "2024-08-22", "close": 37.79, "volume": 32433.0}, {"date": "2024-08-23", "close": 40.24, "volume": 49715.0}, {"date": "2024-08-26", "close": 39.93, "volume": 40911.0}, {"date": "2024-08-27", "close": 39.39, "volume": 41927.0}, {"date": "2024-08-28", "close": 39.66, "volume": 23083.0}, {"date": "2024-08-29", "close": 40.07, "volume": 24959.0}, {"date": "2024-08-30", "close": 39.98, "volume": 43110.0}, {"date": "2024-09-03", "close": 39.54, "volume": 38462.0}, {"date": "2024-09-04", "close": 38.82, "volume": 37686.0}, {"date": "2024-09-05", "close": 38.33, "volume": 31517.0}, {"date": "2024-09-06", "close": 37.78, "volume": 36840.0}, {"date": "2024-09-09", "close": 37.9, "volume": 44998.0}, {"date": "2024-09-10", "close": 37.78, "volume": 143176.0}, {"date": "2024-09-11", "close": 37.92, "volume": 116293.0}, {"date": "2024-09-12", "close": 37.7, "volume": 42683.0}, {"date": "2024-09-13", "close": 38.74, "volume": 84574.0}, {"date": "2024-09-16", "close": 38.83, "volume": 55749.0}, {"date": "2024-09-17", "close": 39.4, "volume": 67361.0}, {"date": "2024-09-18", "close": 39.87, "volume": 60231.0}, {"date": "2024-09-19", "close": 41.05, "volume": 70103.0}, {"date": "2024-09-20", "close": 40.18, "volume": 162338.0}, {"date": "2024-09-23", "close": 39.39, "volume": 38715.0}, {"date": "2024-09-24", "close": 39.62, "volume": 56356.0}, {"date": "2024-09-25", "close": 39.56, "volume": 76915.0}, {"date": "2024-09-26", "close": 40.06, "volume": 76591.0}, {"date": "2024-09-27", "close": 40.08, "volume": 61037.0}, {"date": "2024-09-30", "close": 41.32, "volume": 69653.0}, {"date": "2024-10-01", "close": 39.06, "volume": 85503.0}, {"date": "2024-10-02", "close": 38.75, "volume": 60095.0}, {"date": "2024-10-03", "close": 38.98, "volume": 49539.0}, {"date": "2024-10-04", "close": 39.52, "volume": 76980.0}, {"date": "2024-10-07", "close": 39.51, "volume": 39604.0}, {"date": "2024-10-08", "close": 39.66, "volume": 52931.0}, {"date": "2024-10-09", "close": 40.35, "volume": 58453.0}, {"date": "2024-10-10", "close": 40.16, "volume": 44299.0}, {"date": "2024-10-11", "close": 41.42, "volume": 54568.0}, {"date": "2024-10-14", "close": 41.55, "volume": 46997.0}, {"date": "2024-10-15", "close": 42.19, "volume": 64744.0}, {"date": "2024-10-16", "close": 42.72, "volume": 57874.0}, {"date": "2024-10-17", "close": 42.98, "volume": 51949.0}, {"date": "2024-10-18", "close": 41.97, "volume": 37927.0}, {"date": "2024-10-21", "close": 40.55, "volume": 48551.0}, {"date": "2024-10-22", "close": 41.03, "volume": 31545.0}, {"date": "2024-10-23", "close": 41.19, "volume": 30994.0}, {"date": "2024-10-24", "close": 41.09, "volume": 43649.0}, {"date": "2024-10-25", "close": 40.18, "volume": 43914.0}, {"date": "2024-10-28", "close": 41.47, "volume": 75303.0}, {"date": "2024-10-29", "close": 42.2, "volume": 42488.0}, {"date": "2024-10-30", "close": 42.42, "volume": 43509.0}, {"date": "2024-10-31", "close": 41.95, "volume": 61372.0}, {"date": "2024-11-01", "close": 42.08, "volume": 95934.0}, {"date": "2024-11-04", "close": 41.96, "volume": 60988.0}, {"date": "2024-11-05", "close": 43.09, "volume": 52762.0}, {"date": "2024-11-06", "close": 49.57, "volume": 177249.0}, {"date": "2024-11-07", "close": 47.06, "volume": 102025.0}, {"date": "2024-11-08", "close": 47.9, "volume": 44535.0}, {"date": "2024-11-11", "close": 49.5, "volume": 57535.0}, {"date": "2024-11-12", "close": 48.8, "volume": 46904.0}, {"date": "2024-11-13", "close": 48.58, "volume": 50984.0}, {"date": "2024-11-14", "close": 47.49, "volume": 46716.0}, {"date": "2024-11-15", "close": 47.25, "volume": 59906.0}, {"date": "2024-11-18", "close": 46.47, "volume": 37131.0}, {"date": "2024-11-19", "close": 46.39, "volume": 50610.0}, {"date": "2024-11-20", "close": 46.31, "volume": 32458.0}, {"date": "2024-11-21", "close": 46.755, "volume": 39395.0}, {"date": "2024-11-22", "close": 47.96, "volume": 44630.0}, {"date": "2024-11-25", "close": 48.34, "volume": 63234.0}, {"date": "2024-11-26", "close": 47.84, "volume": 86240.0}, {"date": "2024-11-27", "close": 47.58, "volume": 46793.0}, {"date": "2024-11-29", "close": 47.11, "volume": 93987.0}, {"date": "2024-12-02", "close": 47.2, "volume": 63220.0}, {"date": "2024-12-03", "close": 46.24, "volume": 38537.0}, {"date": "2024-12-04", "close": 47.17, "volume": 66670.0}, {"date": "2024-12-05", "close": 46.8, "volume": 36041.0}, {"date": "2024-12-06", "close": 46.55, "volume": 42442.0}, {"date": "2024-12-09", "close": 46.13, "volume": 32374.0}, {"date": "2024-12-10", "close": 46.57, "volume": 42945.0}, {"date": "2024-12-11", "close": 46.8, "volume": 76655.0}, {"date": "2024-12-12", "close": 45.94, "volume": 51969.0}, {"date": "2024-12-13", "close": 45.86, "volume": 58885.0}, {"date": "2024-12-16", "close": 45.91, "volume": 74763.0}, {"date": "2024-12-17", "close": 44.96, "volume": 60273.0}, {"date": "2024-12-18", "close": 42.65, "volume": 79592.0}, {"date": "2024-12-19", "close": 42.29, "volume": 55902.0}, {"date": "2024-12-20", "close": 43.42, "volume": 163651.0}, {"date": "2024-12-23", "close": 42.83, "volume": 58563.0}, {"date": "2024-12-24", "close": 42.99, "volume": 41999.0}, {"date": "2024-12-26", "close": 43.36, "volume": 38702.0}, {"date": "2024-12-27", "close": 42.83, "volume": 64626.0}, {"date": "2024-12-30", "close": 42.77, "volume": 54744.0}, {"date": "2024-12-31", "close": 42.74, "volume": 65579.0}, {"date": "2025-01-02", "close": 42.25, "volume": 73398.0}, {"date": "2025-01-03", "close": 42.08, "volume": 58829.0}, {"date": "2025-01-06", "close": 41.86, "volume": 85715.0}, {"date": "2025-01-07", "close": 42.01, "volume": 114347.0}, {"date": "2025-01-08", "close": 41.75, "volume": 129038.0}, {"date": "2025-01-10", "close": 41.51, "volume": 130525.0}, {"date": "2025-01-13", "close": 42.13, "volume": 99178.0}, {"date": "2025-01-14", "close": 43.44, "volume": 80846.0}, {"date": "2025-01-15", "close": 44.1, "volume": 73724.0}, {"date": "2025-01-16", "close": 43.89, "volume": 81680.0}, {"date": "2025-01-17", "close": 44.05, "volume": 80812.0}, {"date": "2025-01-21", "close": 44.8, "volume": 88731.0}, {"date": "2025-01-22", "close": 43.76, "volume": 50926.0}, {"date": "2025-01-23", "close": 43.43, "volume": 74443.0}, {"date": "2025-01-24", "close": 43.8, "volume": 48735.0}, {"date": "2025-01-27", "close": 44.44, "volume": 81360.0}, {"date": "2025-01-28", "close": 45.43, "volume": 136398.0}, {"date": "2025-01-29", "close": 45.86, "volume": 76117.0}, {"date": "2025-01-30", "close": 45.47, "volume": 82457.0}, {"date": "2025-01-31", "close": 45.36, "volume": 105419.0}, {"date": "2025-02-03", "close": 44.41, "volume": 60533.0}, {"date": "2025-02-04", "close": 45.56, "volume": 62006.0}, {"date": "2025-02-05", "close": 45.8, "volume": 55586.0}, {"date": "2025-02-06", "close": 46.52, "volume": 53449.0}, {"date": "2025-02-07", "close": 45.205, "volume": 72011.0}, {"date": "2025-02-10", "close": 44.82, "volume": 72229.0}, {"date": "2025-02-11", "close": 45.57, "volume": 64813.0}, {"date": "2025-02-12", "close": 44.41, "volume": 50240.0}, {"date": "2025-02-13", "close": 44.72, "volume": 38372.0}, {"date": "2025-02-14", "close": 44.57, "volume": 48658.0}, {"date": "2025-02-18", "close": 45.02, "volume": 68680.0}, {"date": "2025-02-19", "close": 44.71, "volume": 33965.0}, {"date": "2025-02-20", "close": 43.91, "volume": 47273.0}, {"date": "2025-02-21", "close": 43.09, "volume": 66736.0}, {"date": "2025-02-24", "close": 43.12, "volume": 74548.0}, {"date": "2025-02-25", "close": 43.5, "volume": 88515.0}, {"date": "2025-02-26", "close": 43.57, "volume": 49951.0}, {"date": "2025-02-27", "close": 43.59, "volume": 57101.0}, {"date": "2025-02-28", "close": 43.98, "volume": 168485.0}, {"date": "2025-03-03", "close": 43.7, "volume": 108353.0}, {"date": "2025-03-04", "close": 42.44, "volume": 84502.0}, {"date": "2025-03-05", "close": 42.14, "volume": 78545.0}, {"date": "2025-03-06", "close": 41.71, "volume": 68634.0}, {"date": "2025-03-07", "close": 41.47, "volume": 39850.0}, {"date": "2025-03-10", "close": 40.28, "volume": 88391.0}, {"date": "2025-03-11", "close": 40.32, "volume": 74367.0}, {"date": "2025-03-12", "close": 40.87, "volume": 73857.0}, {"date": "2025-03-13", "close": 40.68, "volume": 77624.0}, {"date": "2025-03-14", "close": 41.31, "volume": 100780.0}, {"date": "2025-03-17", "close": 41.43, "volume": 62761.0}, {"date": "2025-03-18", "close": 41.79, "volume": 72485.0}, {"date": "2025-03-19", "close": 41.82, "volume": 82870.0}, {"date": "2025-03-20", "close": 41.44, "volume": 71341.0}, {"date": "2025-03-21", "close": 41.04, "volume": 642134.0}, {"date": "2025-03-24", "close": 42.01, "volume": 58278.0}, {"date": "2025-03-25", "close": 41.54, "volume": 59334.0}, {"date": "2025-03-26", "close": 41.5, "volume": 50650.0}, {"date": "2025-03-27", "close": 41.45, "volume": 57437.0}, {"date": "2025-03-28", "close": 40.61, "volume": 64111.0}, {"date": "2025-03-31", "close": 40.47, "volume": 84028.0}, {"date": "2025-04-01", "close": 40.23, "volume": 72007.0}, {"date": "2025-04-02", "close": 40.31, "volume": 57455.0}, {"date": "2025-04-03", "close": 37.28, "volume": 122559.0}, {"date": "2025-04-04", "close": 36.46, "volume": 93330.0}, {"date": "2025-04-07", "close": 36.35, "volume": 116013.0}, {"date": "2025-04-08", "close": 36.53, "volume": 151435.0}, {"date": "2025-04-09", "close": 38.39, "volume": 226362.0}, {"date": "2025-04-10", "close": 36.52, "volume": 126049.0}, {"date": "2025-04-11", "close": 36.44, "volume": 140519.0}, {"date": "2025-04-14", "close": 37.03, "volume": 164378.0}, {"date": "2025-04-15", "close": 37.4, "volume": 125181.0}, {"date": "2025-04-16", "close": 37.42, "volume": 85584.0}, {"date": "2025-04-17", "close": 37.74, "volume": 90631.0}, {"date": "2025-04-21", "close": 37.32, "volume": 78382.0}, {"date": "2025-04-22", "close": 38.295, "volume": 70813.0}, {"date": "2025-04-23", "close": 39.03, "volume": 101651.0}, {"date": "2025-04-24", "close": 39.29, "volume": 78666.0}, {"date": "2025-04-25", "close": 38.74, "volume": 61591.0}, {"date": "2025-04-28", "close": 38.82, "volume": 49400.0}, {"date": "2025-04-29", "close": 39.22, "volume": 46868.0}, {"date": "2025-04-30", "close": 38.52, "volume": 90990.0}, {"date": "2025-05-01", "close": 38.66, "volume": 62083.0}, {"date": "2025-05-02", "close": 39.59, "volume": 61606.0}, {"date": "2025-05-05", "close": 39.61, "volume": 49089.0}, {"date": "2025-05-06", "close": 39.36, "volume": 74067.0}, {"date": "2025-05-07", "close": 39.25, "volume": 82253.0}, {"date": "2025-05-08", "close": 40.23, "volume": 64012.0}, {"date": "2025-05-09", "close": 39.92, "volume": 41194.0}, {"date": "2025-05-12", "close": 41.01, "volume": 65293.0}, {"date": "2025-05-13", "close": 41.31, "volume": 50152.0}, {"date": "2025-05-14", "close": 41.08, "volume": 65371.0}, {"date": "2025-05-15", "close": 41.49, "volume": 40460.0}, {"date": "2025-05-16", "close": 41.21, "volume": 62976.0}, {"date": "2025-05-19", "close": 41.23, "volume": 36156.0}, {"date": "2025-05-20", "close": 41.17, "volume": 40296.0}, {"date": "2025-05-21", "close": 39.86, "volume": 51363.0}, {"date": "2025-05-22", "close": 39.6, "volume": 43109.0}, {"date": "2025-05-23", "close": 39.32, "volume": 56489.0}, {"date": "2025-05-27", "close": 40.32, "volume": 45936.0}, {"date": "2025-05-28", "close": 39.73, "volume": 35506.0}, {"date": "2025-05-29", "close": 39.94, "volume": 35488.0}, {"date": "2025-05-30", "close": 39.34, "volume": 94197.0}, {"date": "2025-06-02", "close": 38.93, "volume": 43181.0}, {"date": "2025-06-03", "close": 39.51, "volume": 49198.0}, {"date": "2025-06-04", "close": 38.81, "volume": 49029.0}, {"date": "2025-06-05", "close": 38.61, "volume": 50006.0}, {"date": "2025-06-06", "close": 39.53, "volume": 58633.0}, {"date": "2025-06-09", "close": 39.77, "volume": 48487.0}, {"date": "2025-06-10", "close": 40.26, "volume": 36991.0}, {"date": "2025-06-11", "close": 40.11, "volume": 42824.0}, {"date": "2025-06-12", "close": 39.92, "volume": 42237.0}, {"date": "2025-06-13", "close": 38.7, "volume": 68030.0}, {"date": "2025-06-16", "close": 38.59, "volume": 43213.0}, {"date": "2025-06-17", "close": 38.09, "volume": 47919.0}, {"date": "2025-06-18", "close": 38.42, "volume": 40974.0}, {"date": "2025-06-20", "close": 38.57, "volume": 96434.0}, {"date": "2025-06-23", "close": 39.72, "volume": 45857.0}, {"date": "2025-06-24", "close": 40.14, "volume": 49633.0}, {"date": "2025-06-25", "close": 39.65, "volume": 57459.0}, {"date": "2025-06-26", "close": 40.51, "volume": 45122.0}, {"date": "2025-06-27", "close": 40.72, "volume": 121129.0}, {"date": "2025-06-30", "close": 40.58, "volume": 65520.0}, {"date": "2025-07-01", "close": 41.88, "volume": 54986.0}, {"date": "2025-07-02", "close": 42.59, "volume": 76765.0}, {"date": "2025-07-03", "close": 43.34, "volume": 38129.0}, {"date": "2025-07-07", "close": 43.03, "volume": 99386.0}, {"date": "2025-07-08", "close": 43.34, "volume": 94459.0}, {"date": "2025-07-09", "close": 43.31, "volume": 69998.0}, {"date": "2025-07-10", "close": 43.5, "volume": 74473.0}, {"date": "2025-07-11", "close": 42.58, "volume": 89219.0}, {"date": "2025-07-14", "close": 43.51, "volume": 62136.0}, {"date": "2025-07-15", "close": 41.58, "volume": 62809.0}, {"date": "2025-07-16", "close": 41.89, "volume": 51855.0}, {"date": "2025-07-17", "close": 42.43, "volume": 117988.0}, {"date": "2025-07-18", "close": 42.27, "volume": 62557.0}, {"date": "2025-07-21", "close": 42.29, "volume": 41571.0}, {"date": "2025-07-22", "close": 42.17, "volume": 42321.0}, {"date": "2025-07-23", "close": 41.87, "volume": 38118.0}, {"date": "2025-07-24", "close": 40.95, "volume": 53652.0}, {"date": "2025-07-25", "close": 41.0, "volume": 55716.0}, {"date": "2025-07-28", "close": 41.46, "volume": 70106.0}, {"date": "2025-07-29", "close": 37.23, "volume": 163607.0}, {"date": "2025-07-30", "close": 37.11, "volume": 155140.0}, {"date": "2025-07-31", "close": 37.71, "volume": 192147.0}, {"date": "2025-08-01", "close": 36.6, "volume": 125765.0}, {"date": "2025-08-04", "close": 37.07, "volume": 67101.0}, {"date": "2025-08-05", "close": 36.86, "volume": 103917.0}, {"date": "2025-08-06", "close": 37.17, "volume": 90965.0}, {"date": "2025-08-07", "close": 36.66, "volume": 51870.0}, {"date": "2025-08-08", "close": 37.32, "volume": 43642.0}, {"date": "2025-08-11", "close": 37.72, "volume": 57453.0}, {"date": "2025-08-12", "close": 39.12, "volume": 78100.0}, {"date": "2025-08-13", "close": 39.95, "volume": 55752.0}, {"date": "2025-08-14", "close": 39.44, "volume": 40993.0}, {"date": "2025-08-15", "close": 38.72, "volume": 93617.0}, {"date": "2025-08-18", "close": 38.815, "volume": 27983.0}, {"date": "2025-08-19", "close": 38.74, "volume": 41747.0}, {"date": "2025-08-20", "close": 38.67, "volume": 78727.0}, {"date": "2025-08-21", "close": 38.71, "volume": 55596.0}, {"date": "2025-08-22", "close": 40.725, "volume": 110835.0}, {"date": "2025-08-25", "close": 40.46, "volume": 39152.0}, {"date": "2025-08-26", "close": 40.8, "volume": 65016.0}, {"date": "2025-08-27", "close": 41.14, "volume": 41679.0}, {"date": "2025-08-28", "close": 40.81, "volume": 47384.0}, {"date": "2025-08-29", "close": 40.89, "volume": 85170.0}, {"date": "2025-09-02", "close": 40.37, "volume": 44087.0}, {"date": "2025-09-03", "close": 40.35, "volume": 81186.0}, {"date": "2025-09-04", "close": 41.02, "volume": 63612.0}, {"date": "2025-09-05", "close": 40.56, "volume": 40426.0}, {"date": "2025-09-08", "close": 40.53, "volume": 34633.0}, {"date": "2025-09-09", "close": 40.13, "volume": 62236.0}, {"date": "2025-09-10", "close": 40.1, "volume": 44801.0}, {"date": "2025-09-11", "close": 40.68, "volume": 58524.0}, {"date": "2025-09-12", "close": 40.43, "volume": 42357.0}, {"date": "2025-09-15", "close": 40.26, "volume": 42741.0}, {"date": "2025-09-16", "close": 39.8, "volume": 53915.0}, {"date": "2025-09-17", "close": 39.82, "volume": 79350.0}, {"date": "2025-09-18", "close": 41.52, "volume": 48914.0}, {"date": "2025-09-19", "close": 40.22, "volume": 193901.0}, {"date": "2025-09-22", "close": 39.65, "volume": 69812.0}, {"date": "2025-09-23", "close": 39.52, "volume": 57546.0}, {"date": "2025-09-24", "close": 39.29, "volume": 41081.0}, {"date": "2025-09-25", "close": 38.97, "volume": 50929.0}, {"date": "2025-09-26", "close": 39.77, "volume": 136122.0}, {"date": "2025-09-29", "close": 38.72, "volume": 60741.0}, {"date": "2025-09-30", "close": 38.59, "volume": 43427.0}, {"date": "2025-10-01", "close": 38.17, "volume": 53504.0}, {"date": "2025-10-02", "close": 37.9, "volume": 60790.0}, {"date": "2025-10-03", "close": 38.36, "volume": 117421.0}, {"date": "2025-10-06", "close": 39.2, "volume": 61369.0}, {"date": "2025-10-07", "close": 38.56, "volume": 41289.0}, {"date": "2025-10-08", "close": 38.46, "volume": 38313.0}, {"date": "2025-10-09", "close": 37.53, "volume": 116993.0}, {"date": "2025-10-10", "close": 36.46, "volume": 166654.0}, {"date": "2025-10-13", "close": 37.01, "volume": 104083.0}, {"date": "2025-10-14", "close": 38.38, "volume": 156931.0}, {"date": "2025-10-15", "close": 37.05, "volume": 68644.0}, {"date": "2025-10-16", "close": 35.445, "volume": 97160.0}, {"date": "2025-10-17", "close": 35.69, "volume": 76759.0}, {"date": "2025-10-20", "close": 36.79, "volume": 61718.0}, {"date": "2025-10-21", "close": 36.98, "volume": 47170.0}, {"date": "2025-10-22", "close": 37.11, "volume": 46385.0}, {"date": "2025-10-23", "close": 36.69, "volume": 38494.0}, {"date": "2025-10-24", "close": 37.65, "volume": 51201.0}, {"date": "2025-10-27", "close": 37.13, "volume": 56775.0}, {"date": "2025-10-28", "close": 37.71, "volume": 118420.0}, {"date": "2025-10-29", "close": 38.81, "volume": 148819.0}, {"date": "2025-10-30", "close": 38.79, "volume": 88490.0}, {"date": "2025-10-31", "close": 38.15, "volume": 95212.0}, {"date": "2025-11-03", "close": 38.49, "volume": 44160.0}, {"date": "2025-11-04", "close": 38.25, "volume": 65714.0}, {"date": "2025-11-05", "close": 39.2, "volume": 51593.0}, {"date": "2025-11-06", "close": 38.56, "volume": 59303.0}, {"date": "2025-11-07", "close": 38.83, "volume": 52594.0}, {"date": "2025-11-10", "close": 38.84, "volume": 48438.0}, {"date": "2025-11-11", "close": 39.22, "volume": 37986.0}, {"date": "2025-11-12", "close": 39.25, "volume": 58975.0}, {"date": "2025-11-13", "close": 39.43, "volume": 66209.0}, {"date": "2025-11-14", "close": 39.46, "volume": 54568.0}, {"date": "2025-11-17", "close": 38.34, "volume": 65028.0}, {"date": "2025-11-18", "close": 38.17, "volume": 37160.0}, {"date": "2025-11-19", "close": 38.44, "volume": 54308.0}, {"date": "2025-11-20", "close": 38.23, "volume": 44480.0}, {"date": "2025-11-21", "close": 39.91, "volume": 92341.0}, {"date": "2025-11-24", "close": 40.03, "volume": 85265.0}, {"date": "2025-11-25", "close": 41.55, "volume": 71387.0}, {"date": "2025-11-26", "close": 40.54, "volume": 153627.0}, {"date": "2025-11-28", "close": 40.44, "volume": 31145.0}, {"date": "2025-12-01", "close": 40.98, "volume": 63911.0}, {"date": "2025-12-02", "close": 41.07, "volume": 83656.0}, {"date": "2025-12-03", "close": 42.87, "volume": 72263.0}, {"date": "2025-12-04", "close": 42.64, "volume": 62441.0}, {"date": "2025-12-05", "close": 42.37, "volume": 53650.0}, {"date": "2025-12-08", "close": 42.77, "volume": 89579.0}, {"date": "2025-12-09", "close": 43.12, "volume": 53857.0}, {"date": "2025-12-10", "close": 44.36, "volume": 135638.0}, {"date": "2025-12-11", "close": 44.7, "volume": 82326.0}, {"date": "2025-12-12", "close": 45.21, "volume": 74275.0}, {"date": "2025-12-15", "close": 45.68, "volume": 89361.0}, {"date": "2025-12-16", "close": 45.81, "volume": 88705.0}, {"date": "2025-12-17", "close": 45.93, "volume": 115852.0}, {"date": "2025-12-18", "close": 46.47, "volume": 76629.0}, {"date": "2025-12-19", "close": 45.95, "volume": 229956.0}, {"date": "2025-12-22", "close": 45.37, "volume": 76724.0}, {"date": "2025-12-23", "close": 44.69, "volume": 62566.0}, {"date": "2025-12-24", "close": 44.78, "volume": 28988.0}, {"date": "2025-12-26", "close": 44.56, "volume": 27940.0}, {"date": "2025-12-29", "close": 44.36, "volume": 45486.0}, {"date": "2025-12-30", "close": 43.8, "volume": 44738.0}, {"date": "2025-12-31", "close": 43.38, "volume": 64999.0}, {"date": "2026-01-02", "close": 43.03, "volume": 71929.0}, {"date": "2026-01-05", "close": 44.15, "volume": 102763.0}, {"date": "2026-01-06", "close": 44.9, "volume": 206950.0}, {"date": "2026-01-07", "close": 44.02, "volume": 105560.0}, {"date": "2026-01-08", "close": 45.1, "volume": 83364.0}, {"date": "2026-01-09", "close": 44.65, "volume": 89313.0}, {"date": "2026-01-12", "close": 44.15, "volume": 79504.0}, {"date": "2026-01-13", "close": 44.12, "volume": 69887.0}, {"date": "2026-01-14", "close": 44.93, "volume": 87480.0}, {"date": "2026-01-15", "close": 45.68, "volume": 72944.0}, {"date": "2026-01-16", "close": 45.31, "volume": 62827.0}, {"date": "2026-01-20", "close": 44.57, "volume": 55429.0}, {"date": "2026-01-21", "close": 47.255, "volume": 81241.0}, {"date": "2026-01-22", "close": 47.59, "volume": 94574.0}, {"date": "2026-01-23", "close": 45.56, "volume": 74224.0}, {"date": "2026-01-26", "close": 47.19, "volume": 225448.0}, {"date": "2026-01-27", "close": 47.38, "volume": 131347.0}, {"date": "2026-01-28", "close": 45.67, "volume": 183948.0}, {"date": "2026-01-29", "close": 46.66, "volume": 120310.0}, {"date": "2026-01-30", "close": 47.57, "volume": 143324.0}, {"date": "2026-02-02", "close": 49.15, "volume": 130467.0}, {"date": "2026-02-03", "close": 49.68, "volume": 98093.0}, {"date": "2026-02-04", "close": 50.91, "volume": 159510.0}, {"date": "2026-02-05", "close": 50.0, "volume": 109059.0}, {"date": "2026-02-06", "close": 50.13, "volume": 72988.0}, {"date": "2026-02-09", "close": 50.14, "volume": 77131.0}, {"date": "2026-02-10", "close": 49.73, "volume": 87093.0}, {"date": "2026-02-11", "close": 49.66, "volume": 72987.0}, {"date": "2026-02-12", "close": 49.61, "volume": 76990.0}, {"date": "2026-02-13", "close": 50.09, "volume": 61597.0}, {"date": "2026-02-17", "close": 50.56, "volume": 117672.0}, {"date": "2026-02-18", "close": 48.73, "volume": 177543.0}, {"date": "2026-02-19", "close": 48.62, "volume": 84159.0}, {"date": "2026-02-20", "close": 49.19, "volume": 69617.0}, {"date": "2026-02-23", "close": 46.95, "volume": 89860.0}, {"date": "2026-02-24", "close": 46.85, "volume": 76514.0}, {"date": "2026-02-25", "close": 48.24, "volume": 57575.0}, {"date": "2026-02-26", "close": 48.24, "volume": 64685.0}, {"date": "2026-02-27", "close": 46.16, "volume": 207830.0}, {"date": "2026-03-02", "close": 46.9, "volume": 71512.0}, {"date": "2026-03-03", "close": 46.76, "volume": 74050.0}, {"date": "2026-03-04", "close": 47.25, "volume": 73743.0}, {"date": "2026-03-05", "close": 46.11, "volume": 72947.0}, {"date": "2026-03-06", "close": 45.92, "volume": 125840.0}, {"date": "2026-03-09", "close": 45.83, "volume": 87215.0}, {"date": "2026-03-10", "close": 45.84, "volume": 68863.0}, {"date": "2026-03-11", "close": 45.41, "volume": 67055.0}, {"date": "2026-03-12", "close": 45.99, "volume": 102119.0}, {"date": "2026-03-13", "close": 45.48, "volume": 74311.0}, {"date": "2026-03-16", "close": 45.95, "volume": 53644.0}, {"date": "2026-03-17", "close": 45.63, "volume": 84594.0}, {"date": "2026-03-18", "close": 45.15, "volume": 88958.0}, {"date": "2026-03-19", "close": 45.71, "volume": 112326.0}, {"date": "2026-03-20", "close": 45.26, "volume": 201712.0}, {"date": "2026-03-23", "close": 46.565, "volume": 183068.0}, {"date": "2026-03-24", "close": 46.74, "volume": 74523.0}, {"date": "2026-03-25", "close": 46.595, "volume": 89574.0}, {"date": "2026-03-26", "close": 46.905, "volume": 69682.0}, {"date": "2026-03-27", "close": 46.2, "volume": 100343.0}, {"date": "2026-03-30", "close": 47.03, "volume": 86118.0}, {"date": "2026-03-31", "close": 47.45, "volume": 129625.0}, {"date": "2026-04-01", "close": 48.18, "volume": 87164.0}, {"date": "2026-04-02", "close": 48.23, "volume": 64156.0}, {"date": "2026-04-06", "close": 49.0, "volume": 74028.0}, {"date": "2026-04-07", "close": 49.07, "volume": 136221.0}, {"date": "2026-04-08", "close": 50.31, "volume": 115883.0}, {"date": "2026-04-09", "close": 51.27, "volume": 140917.0}, {"date": "2026-04-10", "close": 50.82, "volume": 131126.0}, {"date": "2026-04-13", "close": 51.17, "volume": 110419.0}, {"date": "2026-04-14", "close": 51.12, "volume": 104364.0}, {"date": "2026-04-15", "close": 50.38, "volume": 91320.0}, {"date": "2026-04-16", "close": 49.66, "volume": 115812.0}, {"date": "2026-04-17", "close": 51.2, "volume": 126480.0}, {"date": "2026-04-20", "close": 50.43, "volume": 90559.0}, {"date": "2026-04-21", "close": 49.16, "volume": 103195.0}, {"date": "2026-04-22", "close": 49.38, "volume": 61319.0}, {"date": "2026-04-23", "close": 49.88, "volume": 62914.0}, {"date": "2026-04-24", "close": 49.68, "volume": 67998.0}, {"date": "2026-04-27", "close": 50.4, "volume": 73441.0}, {"date": "2026-04-28", "close": 50.67, "volume": 123494.0}, {"date": "2026-04-29", "close": 47.97, "volume": 162592.0}, {"date": "2026-04-30", "close": 48.17, "volume": 102427.0}, {"date": "2026-05-01", "close": 48.84, "volume": 66003.0}, {"date": "2026-05-04", "close": 48.07, "volume": 82114.0}, {"date": "2026-05-05", "close": 48.83, "volume": 67632.0}, {"date": "2026-05-06", "close": 49.11, "volume": 126093.0}, {"date": "2026-05-07", "close": 48.62, "volume": 123072.0}, {"date": "2026-05-08", "close": 49.3, "volume": 90741.0}, {"date": "2026-05-11", "close": 48.025, "volume": 78484.0}, {"date": "2026-05-12", "close": 48.05, "volume": 160076.0}, {"date": "2026-05-13", "close": 47.52, "volume": 102302.0}, {"date": "2026-05-14", "close": 47.53, "volume": 83760.0}, {"date": "2026-05-15", "close": 47.34, "volume": 114955.0}, {"date": "2026-05-18", "close": 48.31, "volume": 102693.0}, {"date": "2026-05-19", "close": 48.25, "volume": 75848.0}, {"date": "2026-05-20", "close": 49.2, "volume": 80691.0}, {"date": "2026-05-21", "close": 49.42, "volume": 103010.0}, {"date": "2026-05-22", "close": 49.32, "volume": 76201.0}, {"date": "2026-05-26", "close": 50.25, "volume": 70303.0}, {"date": "2026-05-27", "close": 50.09, "volume": 126999.0}, {"date": "2026-05-28", "close": 49.76, "volume": 154278.0}, {"date": "2026-05-29", "close": 50.03, "volume": 132932.0}, {"date": "2026-06-01", "close": 48.98, "volume": 151925.0}, {"date": "2026-06-02", "close": 50.36, "volume": 101168.0}, {"date": "2026-06-03", "close": 48.46, "volume": 70348.0}, {"date": "2026-06-04", "close": 50.38, "volume": 53834.0}, {"date": "2026-06-05", "close": 50.5, "volume": 47623.0}, {"date": "2026-06-08", "close": 50.72, "volume": 65845.0}, {"date": "2026-06-09", "close": 51.24, "volume": 67304.0}, {"date": "2026-06-10", "close": 51.8, "volume": 70824.0}, {"date": "2026-06-11", "close": 51.74, "volume": 107906.0}, {"date": "2026-06-12", "close": 52.68, "volume": 83867.0}, {"date": "2026-06-15", "close": 51.89, "volume": 71798.0}, {"date": "2026-06-16", "close": 51.79, "volume": 99881.0}, {"date": "2026-06-17", "close": 51.29, "volume": 99170.0}, {"date": "2026-06-18", "close": 51.49, "volume": 293197.0}, {"date": "2026-06-22", "close": 51.86, "volume": 91953.0}, {"date": "2026-06-23", "close": 52.78, "volume": 101875.0}, {"date": "2026-06-24", "close": 53.17, "volume": 99419.0}, {"date": "2026-06-25", "close": 53.13, "volume": 72157.0}, {"date": "2026-06-26", "close": 54.33, "volume": 484959.0}, {"date": "2026-06-29", "close": 53.96, "volume": 91797.0}, {"date": "2026-06-30", "close": 54.22, "volume": 125610.0}, {"date": "2026-07-01", "close": 55.79, "volume": 113800.0}, {"date": "2026-07-02", "close": 54.58, "volume": 84961.0}, {"date": "2026-07-06", "close": 54.86, "volume": 78590.0}, {"date": "2026-07-07", "close": 53.93, "volume": 78902.0}, {"date": "2026-07-08", "close": 52.88, "volume": 82418.0}, {"date": "2026-07-09", "close": 53.67, "volume": 160100.0}, {"date": "2026-07-10", "close": 53.73, "volume": 85246.0}, {"date": "2026-07-13", "close": 53.92, "volume": 106508.0}, {"date": "2026-07-14", "close": 53.84, "volume": 84615.0}, {"date": "2026-07-15", "close": 54.16, "volume": 61872.0}, {"date": "2026-07-16", "close": 55.59, "volume": 88952.0}, {"date": "2026-07-17", "close": 54.2, "volume": 102409.0}, {"date": "2026-07-20", "close": 54.28, "volume": 105340.0}, {"date": "2026-07-21", "close": 54.23, "volume": 84457.0}, {"date": "2026-07-22", "close": 53.63, "volume": 84832.0}, {"date": "2026-07-23", "close": 53.6, "volume": 122012.0}, {"date": "2026-07-24", "close": 54.63, "volume": 102788.0}, {"date": "2026-07-27", "close": 54.81, "volume": 85059.0}, {"date": "2026-07-28", "close": 57.85, "volume": 151842.0}, {"date": "2026-07-29", "close": 58.475, "volume": 147156.0}, {"date": "2026-07-30", "close": 57.85, "volume": 141348.0}, {"date": "2026-07-31", "close": 57.89, "volume": 109034.0}, {"date": "2026-08-03", "close": 59.28, "volume": 117447.0}, {"date": "2026-08-04", "close": 59.77, "volume": 103813.0}, {"date": "2026-08-05", "close": 59.37, "volume": 66109.0}, {"date": "2026-08-06", "close": 58.71, "volume": 69692.0}, {"date": "2026-08-07", "close": 57.79, "volume": 90616.0}, {"date": "2026-08-10", "close": 57.38, "volume": 84964.0}, {"date": "2026-08-11", "close": 58.09, "volume": 64045.0}, {"date": "2026-08-12", "close": 58.57, "volume": 74436.0}, {"date": "2026-08-13", "close": 58.96, "volume": 71296.0}, {"date": "2026-08-14", "close": 58.77, "volume": 60274.0}, {"date": "2026-08-17", "close": 58.38, "volume": 107250.0}, {"date": "2026-08-18", "close": 58.24, "volume": 89156.0}, {"date": "2026-08-19", "close": 56.65, "volume": 60555.0}, {"date": "2026-08-20", "close": 56.5, "volume": 48936.0}, {"date": "2026-08-21", "close": 56.67, "volume": 177654.0}, {"date": "2026-08-24", "close": 56.88, "volume": 69436.0}, {"date": "2026-08-25", "close": 56.36, "volume": 54310.0}, {"date": "2026-08-26", "close": 56.58, "volume": 61361.0}, {"date": "2026-08-27", "close": 56.86, "volume": 140559.0}, {"date": "2026-08-28", "close": 56.66, "volume": 88286.0}, {"date": "2026-08-31", "close": 56.48, "volume": 106121.0}, {"date": "2026-09-01", "close": 56.17, "volume": 74693.0}, {"date": "2026-09-02", "close": 57.09, "volume": 106664.0}, {"date": "2026-09-03", "close": 57.54, "volume": 70613.0}, {"date": "2026-09-04", "close": 58.17, "volume": 81699.0}, {"date": "2026-09-08", "close": 57.3, "volume": 84488.0}, {"date": "2026-09-09", "close": 57.18, "volume": 95771.0}, {"date": "2026-09-10", "close": 57.76, "volume": 106222.0}, {"date": "2026-09-11", "close": 57.94, "volume": 63634.0}, {"date": "2026-09-14", "close": 58.3, "volume": 82957.0}, {"date": "2026-09-15", "close": 58.36, "volume": 86560.0}, {"date": "2026-09-16", "close": 57.12, "volume": 129055.0}, {"date": "2026-09-17", "close": 57.48, "volume": 101837.0}, {"date": "2026-09-18", "close": 57.55, "volume": 219339.0}, {"date": "2026-09-21", "close": 57.19, "volume": 84922.0}, {"date": "2026-09-22", "close": 56.86, "volume": 120631.0}, {"date": "2026-09-23", "close": 56.35, "volume": 75104.0}, {"date": "2026-09-24", "close": 56.9, "volume": 54390.0}, {"date": "2026-09-25", "close": 57.82, "volume": 94038.0}, {"date": "2026-09-28", "close": 57.4, "volume": 87467.0}, {"date": "2026-09-29", "close": 56.15, "volume": 89922.0}, {"date": "2026-09-30", "close": 55.345, "volume": 125929.0}, {"date": "2026-10-01", "close": 56.42, "volume": 123648.0}, {"date": "2026-10-02", "close": 57.19, "volume": 69500.0}, {"date": "2026-10-05", "close": 56.98, "volume": 70727.0}, {"date": "2026-10-06", "close": 56.76, "volume": 65801.0}, {"date": "2026-10-07", "close": 55.96, "volume": 64891.0}, {"date": "2026-10-08", "close": 56.38, "volume": 95810.0}, {"date": "2026-10-09", "close": 55.49, "volume": 64762.0}, {"date": "2026-10-12", "close": 56.03, "volume": 57202.0}, {"date": "2026-10-13", "close": 55.84, "volume": 72762.0}, {"date": "2026-10-14", "close": 55.55, "volume": 94783.0}, {"date": "2026-10-15", "close": 55.87, "volume": 87826.0}, {"date": "2026-10-16", "close": 56.12, "volume": 102145.0}, {"date": "2026-10-19", "close": 55.81, "volume": 82727.0}, {"date": "2026-10-20", "close": 56.87, "volume": 84162.0}, {"date": "2026-10-21", "close": 56.405, "volume": 83264.0}, {"date": "2026-10-22", "close": 57.86, "volume": 81187.0}, {"date": "2026-10-23", "close": 57.84, "volume": 92540.0}, {"date": "2026-10-26", "close": 58.46, "volume": 73407.0}, {"date": "2026-10-27", "close": 57.54, "volume": 119794.0}, {"date": "2026-10-28", "close": 58.29, "volume": 86661.0}, {"date": "2026-10-29", "close": 58.54, "volume": 73468.0}, {"date": "2026-10-30", "close": 57.34, "volume": 105769.0}], "refreshing": true}