{"ticker": "CATY", "overview": {"cik": "861842", "ticker": "CATY", "name": "CATHAY GENERAL BANCORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-28", "title": "ALBERT SUN", "accession": "0001437749-26-033821", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001921094-26-001114", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001437749-26-033125", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "ALBERT SUN", "accession": "0001437749-26-031259", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "ALBERT WANG", "accession": "0001437749-26-030083", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "RICHARD SUN", "accession": "0001437749-26-029633", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001921094-26-000982", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "THOMAS LO", "accession": "0001437749-26-029120", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "RICHARD SUN", "accession": "0001437749-26-029119", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000948", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000947", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "RICHARD SUN", "accession": "0001437749-26-027396", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000818", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026554", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "RICHARD SUN", "accession": "0001437749-26-025265", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000783", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001921094-26-000773", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "MAY CHAN", "accession": "0001437749-26-024924", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "THOMAS LO", "accession": "0001437749-26-024923", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001921094-26-000770", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001437749-26-024142", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-13", "title": "FORM ARS", "accession": "0001437749-26-023370", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "MAY CHAN", "accession": "0001437749-26-022196", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "THOMAS LO", "accession": "0001437749-26-022194", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "ALBERT SUN", "accession": "0001437749-26-022192", "price_sensitive": false}]}, "description": "CATHAY GENERAL BANCORP trades as CATY on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 15 insider filings for the company, from July 2026 to October 2026. Across those, 3 insiders disclosed 6 sales totalling $2.37M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 2370898.8, "net": -2370898.8, "insiders": 3, "first_date": "2026-07-31", "last_date": "2026-10-26"}, "metrics": {"ticker": "CATY", "has_prices": true, "as_of": "2026-08-07", "last": 63.41, "prev_close": 63.71, "change": -0.30000000000000426, "change_pct": -0.004708836917281498, "session_volume": 300174.0, "vwap_5": 63.91678584094214, "vwap_20": 62.77420258476374, "vwap_60": 60.6774820947575, "vwap_250": 52.81359929666405, "high_52w": 64.35, "low_52w": 45.17, "avg_volume_20": 521931.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-033821", "src": "INSIDERS", "ticker": "CATY", "cik": "861842", "company": "CATHAY GENERAL BANCORP", "company_raw": "CATHAY GENERAL BANCORP", "who": "Albert Sun", "who_key": "SUN ALBERT", "role": "EVP, Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 62352.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Top exec sells $62K of CATY", "source_url": "https://www.sec.gov/Archives/edgar/data/1668213/000143774926033821/0001437749-26-033821-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001437749-26-031259", "src": "INSIDERS", "ticker": "CATY", "cik": "861842", "company": "CATHAY GENERAL BANCORP", "company_raw": "CATHAY GENERAL BANCORP", "who": "Albert Sun", "who_key": "SUN ALBERT", "role": "EVP, Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28082.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CATY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1668213/000143774926031259/0001437749-26-031259-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55668}, {"id": "0001437749-26-030083", "src": "INSIDERS", "ticker": "CATY", "cik": "861842", "company": "CATHAY GENERAL BANCORP", "company_raw": "CATHAY GENERAL BANCORP", "who": "Albert Jen-Wen Wang", "who_key": "Wang Albert Jen-Wen", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 80046.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on CATY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683293/000143774926030083/0001437749-26-030083-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0001437749-26-029633", "src": "INSIDERS", "ticker": "CATY", "cik": "861842", "company": "CATHAY GENERAL BANCORP", "company_raw": "CATHAY GENERAL BANCORP", "who": "Richard Sun", "who_key": "Sun Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 62315.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $62K of CATY", "source_url": "https://www.sec.gov/Archives/edgar/data/1706290/000143774926029633/0001437749-26-029633-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88788}, {"id": "0001437749-26-029119", "src": "INSIDERS", "ticker": "CATY", "cik": "861842", "company": "CATHAY GENERAL BANCORP", "company_raw": "CATHAY GENERAL BANCORP", "who": "Richard Sun", "who_key": "Sun Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 62083.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims CATY: $62K", "source_url": "https://www.sec.gov/Archives/edgar/data/1706290/000143774926029119/0001437749-26-029119-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100308}, {"id": "0001437749-26-029120", "src": "INSIDERS", "ticker": "CATY", "cik": "861842", "company": "CATHAY GENERAL BANCORP", "company_raw": "CATHAY GENERAL BANCORP", "who": "Thomas M. Lo", "who_key": "Lo Thomas M.", "role": "EVP, Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 99952.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite trims CATY: $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/2009474/000143774926029120/0001437749-26-029120-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100308}, {"id": "0001437749-26-027396", "src": "INSIDERS", "ticker": "CATY", "cik": "861842", "company": "CATHAY GENERAL BANCORP", "company_raw": "CATHAY GENERAL BANCORP", "who": "Richard Sun", "who_key": "Sun Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 189270.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $189K of CATY", "source_url": "https://www.sec.gov/Archives/edgar/data/1706290/000143774926027396/0001437749-26-027396-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0001437749-26-025265", "src": "INSIDERS", "ticker": "CATY", "cik": "861842", "company": "CATHAY GENERAL BANCORP", "company_raw": "CATHAY GENERAL BANCORP", "who": "Richard Sun", "who_key": "Sun Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1894926.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $1.9M of CATY", "source_url": "https://www.sec.gov/Archives/edgar/data/861842/000143774926025265/0001437749-26-025265-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001437749-26-024924", "src": "INSIDERS", "ticker": "CATY", "cik": "861842", "company": "CATHAY GENERAL BANCORP", "company_raw": "CATHAY GENERAL BANCORP", "who": "May K. Chan", "who_key": "Chan May K.", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29215.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CATY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/861842/000143774926024924/0001437749-26-024924-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001437749-26-024923", "src": "INSIDERS", "ticker": "CATY", "cik": "861842", "company": "CATHAY GENERAL BANCORP", "company_raw": "CATHAY GENERAL BANCORP", "who": "Thomas M. Lo", "who_key": "Lo Thomas M.", "role": "EVP, Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58431.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CATY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/861842/000143774926024923/0001437749-26-024923-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "13DG-0002100119-26-000314", "src": "13DG", "ticker": "CATY", "cik": "861842", "company": "CATHAY GENERAL BANCORP", "company_raw": "CATHAY GENERAL BANCORP", "who": "Cathay General Bancorp", "who_key": "CATHAY GENERAL BANCORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CATHAY GENERAL BANCORP crosses 5% of CATY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/861842/0002100119-26-000314-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002100121-26-000213", "src": "13DG", "ticker": "CATY", "cik": "861842", "company": "CATHAY GENERAL BANCORP", "company_raw": "CATHAY GENERAL BANCORP", "who": "Cathay General Bancorp", "who_key": "CATHAY GENERAL BANCORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CATHAY GENERAL BANCORP crosses 5% of CATY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/861842/0002100121-26-000213-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "HOUSE-2026-20034285-T27", "src": "CONGRESS", "ticker": "CATY", "cik": "", "company": "CATHAY GENERAL BANCORP", "company_raw": "Street Trust > Bank of America\nCathay General Bancorp - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds CATY to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352308}, {"id": "HOUSE-2026-20033983-T22", "src": "CONGRESS", "ticker": "CATY", "cik": "", "company": "CATHAY GENERAL BANCORP", "company_raw": "Street Trust > Bank of America\nCathay General Bancorp - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds CATY to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419988}, {"id": "HOUSE-2025-20030338-T24", "src": "CONGRESS", "ticker": "CATY", "cik": "", "company": "CATHAY GENERAL BANCORP", "company_raw": "ley - Select UMA Account # 1\nJT Cathay General Bancorp - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells CATY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824628}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000314", "src": "13DG", "ticker": "CATY", "cik": "861842", "company": "CATHAY GENERAL BANCORP", "company_raw": "CATHAY GENERAL BANCORP", "who": "Cathay General Bancorp", "who_key": "CATHAY GENERAL BANCORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CATHAY GENERAL BANCORP crosses 5% of CATY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/861842/0002100119-26-000314-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002100121-26-000213", "src": "13DG", "ticker": "CATY", "cik": "861842", "company": "CATHAY GENERAL BANCORP", "company_raw": "CATHAY GENERAL BANCORP", "who": "Cathay General Bancorp", "who_key": "CATHAY GENERAL BANCORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CATHAY GENERAL BANCORP crosses 5% of CATY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/861842/0002100121-26-000213-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "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": "Cathay General Bancorp - Common Stock", "new_value": "CATHAY GENERAL BANCORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000861842", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000861842", "applied": 1, "detected_at": "2026-09-10T23:38:25.140966"}]}, "key_people": [{"who": "Richard Sun", "who_key": "Sun Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2208594.8, "net": -2208594.8, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62315.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1706290/000143774926029633/0001437749-26-029633-index.htm"}, {"action": "SELL", "amount": 62083.3, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1706290/000143774926029119/0001437749-26-029119-index.htm"}, {"action": "SELL", "amount": 189270.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1706290/000143774926027396/0001437749-26-027396-index.htm"}, {"action": "SELL", "amount": 1894926.5, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/861842/000143774926025265/0001437749-26-025265-index.htm"}], "latest": {"action": "SELL", "amount": 62315.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1706290/000143774926029633/0001437749-26-029633-index.htm"}}, {"who": "Thomas M. Lo", "who_key": "Lo Thomas M.", "role": "EVP, Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 99952.0, "net": -99952.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 99952.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009474/000143774926029120/0001437749-26-029120-index.htm"}], "latest": {"action": "SELL", "amount": 99952.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009474/000143774926029120/0001437749-26-029120-index.htm"}}, {"who": "Albert Sun", "who_key": "SUN ALBERT", "role": "EVP, Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 62352.0, "net": -62352.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62352.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668213/000143774926033821/0001437749-26-033821-index.htm"}], "latest": {"action": "SELL", "amount": 62352.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668213/000143774926033821/0001437749-26-033821-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}], "activity": [{"date": "2026-08-10", "net": -189270.0}, {"date": "2026-08-25", "net": -162035.3}, {"date": "2026-09-02", "net": -62315.0}, {"date": "2026-10-26", "net": -62352.0}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "ALBERT SUN", "accession": "0001437749-26-033821", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001921094-26-001114", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001437749-26-033125", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "ALBERT SUN", "accession": "0001437749-26-031259", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "ALBERT WANG", "accession": "0001437749-26-030083", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "RICHARD SUN", "accession": "0001437749-26-029633", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001921094-26-000982", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "THOMAS LO", "accession": "0001437749-26-029120", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "RICHARD SUN", "accession": "0001437749-26-029119", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000948", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000947", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "RICHARD SUN", "accession": "0001437749-26-027396", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000818", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026554", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "RICHARD SUN", "accession": "0001437749-26-025265", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000783", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001921094-26-000773", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "MAY CHAN", "accession": "0001437749-26-024924", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "THOMAS LO", "accession": "0001437749-26-024923", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001921094-26-000770", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001437749-26-024142", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-13", "title": "FORM ARS", "accession": "0001437749-26-023370", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "MAY CHAN", "accession": "0001437749-26-022196", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "THOMAS LO", "accession": "0001437749-26-022194", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "ALBERT SUN", "accession": "0001437749-26-022192", "price_sensitive": false}], "performance": {"ticker": "CATY", "has_prices": true, "summary": {"n": 2, "avg": 0.25632081775044824, "win_rate": 1.0, "best": 0.26465895492620656, "worst": 0.2479826805746899, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 50.14, "return": 0.26465895492620656}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-15", "score": 0.0, "ref_price": 50.81, "return": 0.2479826805746899}]}, "price_series": [{"date": "2016-08-08", "close": 30.56, "volume": 224060.0}, {"date": "2016-08-09", "close": 30.82, "volume": 259000.0}, {"date": "2016-08-10", "close": 30.4, "volume": 252132.0}, {"date": "2016-08-11", "close": 30.6, "volume": 293161.0}, {"date": "2016-08-12", "close": 30.5, "volume": 212950.0}, {"date": "2016-08-15", "close": 30.93, "volume": 170460.0}, {"date": "2016-08-16", "close": 30.66, "volume": 340299.0}, {"date": "2016-08-17", "close": 30.81, "volume": 227576.0}, {"date": "2016-08-18", "close": 31.07, "volume": 278708.0}, {"date": "2016-08-19", "close": 30.98, "volume": 386614.0}, {"date": "2016-08-22", "close": 30.9, "volume": 276692.0}, {"date": "2016-08-23", "close": 30.89, "volume": 292465.0}, {"date": "2016-08-24", "close": 30.84, "volume": 250276.0}, {"date": "2016-08-25", "close": 31.04, "volume": 332448.0}, {"date": "2016-08-26", "close": 31.14, "volume": 472514.0}, {"date": "2016-08-29", "close": 31.26, "volume": 387856.0}, {"date": "2016-08-30", "close": 31.44, "volume": 311446.0}, {"date": "2016-08-31", "close": 31.42, "volume": 452614.0}, {"date": "2016-09-01", "close": 31.25, "volume": 400952.0}, {"date": "2016-09-02", "close": 31.53, "volume": 349501.0}, {"date": "2016-09-06", "close": 30.82, "volume": 279857.0}, {"date": "2016-09-07", "close": 31.25, "volume": 344573.0}, {"date": "2016-09-08", "close": 31.27, "volume": 272520.0}, {"date": "2016-09-09", "close": 31.3, "volume": 1009596.0}, {"date": "2016-09-12", "close": 31.5, "volume": 788223.0}, {"date": "2016-09-13", "close": 30.74, "volume": 622476.0}, {"date": "2016-09-14", "close": 30.28, "volume": 483015.0}, {"date": "2016-09-15", "close": 30.66, "volume": 296078.0}, {"date": "2016-09-16", "close": 30.46, "volume": 680270.0}, {"date": "2016-09-19", "close": 30.71, "volume": 266506.0}, {"date": "2016-09-20", "close": 30.64, "volume": 234639.0}, {"date": "2016-09-21", "close": 30.84, "volume": 230307.0}, {"date": "2016-09-22", "close": 31.17, "volume": 261085.0}, {"date": "2016-09-23", "close": 31.08, "volume": 286046.0}, {"date": "2016-09-26", "close": 30.3, "volume": 347218.0}, {"date": "2016-09-27", "close": 30.47, "volume": 167857.0}, {"date": "2016-09-28", "close": 30.9, "volume": 219842.0}, {"date": "2016-09-29", "close": 30.37, "volume": 184982.0}, {"date": "2016-09-30", "close": 30.78, "volume": 409378.0}, {"date": "2016-10-03", "close": 30.39, "volume": 308521.0}, {"date": "2016-10-04", "close": 30.61, "volume": 201931.0}, {"date": "2016-10-05", "close": 31.17, "volume": 432940.0}, {"date": "2016-10-06", "close": 31.13, "volume": 267123.0}, {"date": "2016-10-07", "close": 31.16, "volume": 368617.0}, {"date": "2016-10-10", "close": 31.48, "volume": 203410.0}, {"date": "2016-10-11", "close": 31.14, "volume": 340978.0}, {"date": "2016-10-12", "close": 31.09, "volume": 193473.0}, {"date": "2016-10-13", "close": 30.18, "volume": 442874.0}, {"date": "2016-10-14", "close": 30.5, "volume": 320496.0}, {"date": "2016-10-17", "close": 30.37, "volume": 263753.0}, {"date": "2016-10-18", "close": 30.48, "volume": 270007.0}, {"date": "2016-10-19", "close": 30.84, "volume": 343136.0}, {"date": "2016-10-20", "close": 30.27, "volume": 413218.0}, {"date": "2016-10-21", "close": 30.05, "volume": 253975.0}, {"date": "2016-10-24", "close": 30.37, "volume": 168243.0}, {"date": "2016-10-25", "close": 30.21, "volume": 229573.0}, {"date": "2016-10-26", "close": 30.02, "volume": 209253.0}, {"date": "2016-10-27", "close": 30.23, "volume": 277701.0}, {"date": "2016-10-28", "close": 29.88, "volume": 196317.0}, {"date": "2016-10-31", "close": 29.95, "volume": 412465.0}, {"date": "2016-11-01", "close": 29.54, "volume": 233989.0}, {"date": "2016-11-02", "close": 28.89, "volume": 294647.0}, {"date": "2016-11-03", "close": 29.12, "volume": 284770.0}, {"date": "2016-11-04", "close": 29.0, "volume": 234091.0}, {"date": "2016-11-07", "close": 29.76, "volume": 404309.0}, {"date": "2016-11-08", "close": 30.03, "volume": 315335.0}, {"date": "2016-11-09", "close": 31.79, "volume": 772500.0}, {"date": "2016-11-10", "close": 33.07, "volume": 802760.0}, {"date": "2016-11-11", "close": 34.49, "volume": 764747.0}, {"date": "2016-11-14", "close": 35.33, "volume": 569643.0}, {"date": "2016-11-15", "close": 35.26, "volume": 486262.0}, {"date": "2016-11-16", "close": 34.9, "volume": 421550.0}, {"date": "2016-11-17", "close": 35.13, "volume": 324033.0}, {"date": "2016-11-18", "close": 35.61, "volume": 386149.0}, {"date": "2016-11-21", "close": 35.68, "volume": 387841.0}, {"date": "2016-11-22", "close": 35.79, "volume": 535983.0}, {"date": "2016-11-23", "close": 36.03, "volume": 486056.0}, {"date": "2016-11-25", "close": 36.34, "volume": 228415.0}, {"date": "2016-11-28", "close": 35.57, "volume": 528225.0}, {"date": "2016-11-29", "close": 35.23, "volume": 462370.0}, {"date": "2016-11-30", "close": 35.1, "volume": 472782.0}, {"date": "2016-12-01", "close": 35.68, "volume": 435721.0}, {"date": "2016-12-02", "close": 35.46, "volume": 215253.0}, {"date": "2016-12-05", "close": 36.2, "volume": 422784.0}, {"date": "2016-12-06", "close": 36.94, "volume": 321308.0}, {"date": "2016-12-07", "close": 37.73, "volume": 397978.0}, {"date": "2016-12-08", "close": 38.09, "volume": 572516.0}, {"date": "2016-12-09", "close": 38.08, "volume": 426280.0}, {"date": "2016-12-12", "close": 37.29, "volume": 367684.0}, {"date": "2016-12-13", "close": 37.28, "volume": 342410.0}, {"date": "2016-12-14", "close": 36.96, "volume": 259739.0}, {"date": "2016-12-15", "close": 37.6, "volume": 372689.0}, {"date": "2016-12-16", "close": 37.32, "volume": 1407378.0}, {"date": "2016-12-19", "close": 37.62, "volume": 318875.0}, {"date": "2016-12-20", "close": 38.37, "volume": 284953.0}, {"date": "2016-12-21", "close": 38.44, "volume": 283674.0}, {"date": "2016-12-22", "close": 38.4, "volume": 304289.0}, {"date": "2016-12-23", "close": 38.32, "volume": 131473.0}, {"date": "2016-12-27", "close": 38.56, "volume": 167381.0}, {"date": "2016-12-28", "close": 38.3, "volume": 189334.0}, {"date": "2016-12-29", "close": 38.17, "volume": 139324.0}, {"date": "2016-12-30", "close": 38.03, "volume": 339512.0}, {"date": "2017-01-03", "close": 38.16, "volume": 268433.0}, {"date": "2017-01-04", "close": 38.94, "volume": 387543.0}, {"date": "2017-01-05", "close": 37.84, "volume": 337803.0}, {"date": "2017-01-06", "close": 37.76, "volume": 248427.0}, {"date": "2017-01-09", "close": 36.95, "volume": 248208.0}, {"date": "2017-01-10", "close": 37.77, "volume": 452284.0}, {"date": "2017-01-11", "close": 38.07, "volume": 350011.0}, {"date": "2017-01-12", "close": 37.08, "volume": 337646.0}, {"date": "2017-01-13", "close": 37.56, "volume": 228346.0}, {"date": "2017-01-17", "close": 36.25, "volume": 262208.0}, {"date": "2017-01-18", "close": 36.48, "volume": 296986.0}, {"date": "2017-01-19", "close": 36.28, "volume": 218626.0}, {"date": "2017-01-20", "close": 36.45, "volume": 246157.0}, {"date": "2017-01-23", "close": 36.23, "volume": 224282.0}, {"date": "2017-01-24", "close": 36.71, "volume": 577556.0}, {"date": "2017-01-25", "close": 37.36, "volume": 285919.0}, {"date": "2017-01-26", "close": 37.75, "volume": 387795.0}, {"date": "2017-01-27", "close": 37.13, "volume": 241829.0}, {"date": "2017-01-30", "close": 36.26, "volume": 423874.0}, {"date": "2017-01-31", "close": 36.44, "volume": 302948.0}, {"date": "2017-02-01", "close": 36.39, "volume": 352358.0}, {"date": "2017-02-02", "close": 36.0, "volume": 558032.0}, {"date": "2017-02-03", "close": 37.62, "volume": 500302.0}, {"date": "2017-02-06", "close": 37.46, "volume": 363699.0}, {"date": "2017-02-07", "close": 37.3, "volume": 253948.0}, {"date": "2017-02-08", "close": 37.06, "volume": 411155.0}, {"date": "2017-02-09", "close": 37.87, "volume": 332739.0}, {"date": "2017-02-10", "close": 38.26, "volume": 305748.0}, {"date": "2017-02-13", "close": 38.61, "volume": 295350.0}, {"date": "2017-02-14", "close": 38.98, "volume": 350224.0}, {"date": "2017-02-15", "close": 39.05, "volume": 272906.0}, {"date": "2017-02-16", "close": 39.04, "volume": 265641.0}, {"date": "2017-02-17", "close": 39.42, "volume": 510797.0}, {"date": "2017-02-21", "close": 40.14, "volume": 645573.0}, {"date": "2017-02-22", "close": 39.95, "volume": 307594.0}, {"date": "2017-02-23", "close": 40.14, "volume": 271938.0}, {"date": "2017-02-24", "close": 39.71, "volume": 455161.0}, {"date": "2017-02-27", "close": 39.86, "volume": 248778.0}, {"date": "2017-02-28", "close": 39.28, "volume": 401291.0}, {"date": "2017-03-01", "close": 40.77, "volume": 433493.0}, {"date": "2017-03-02", "close": 39.44, "volume": 292862.0}, {"date": "2017-03-03", "close": 39.48, "volume": 501508.0}, {"date": "2017-03-06", "close": 39.19, "volume": 314983.0}, {"date": "2017-03-07", "close": 38.97, "volume": 331385.0}, {"date": "2017-03-08", "close": 38.57, "volume": 263912.0}, {"date": "2017-03-09", "close": 38.6, "volume": 432991.0}, {"date": "2017-03-10", "close": 38.53, "volume": 347047.0}, {"date": "2017-03-13", "close": 39.02, "volume": 284807.0}, {"date": "2017-03-14", "close": 39.02, "volume": 242306.0}, {"date": "2017-03-15", "close": 38.8, "volume": 405407.0}, {"date": "2017-03-16", "close": 39.35, "volume": 303449.0}, {"date": "2017-03-17", "close": 39.4, "volume": 1288508.0}, {"date": "2017-03-20", "close": 38.78, "volume": 297098.0}, {"date": "2017-03-21", "close": 36.77, "volume": 1070434.0}, {"date": "2017-03-22", "close": 36.21, "volume": 422018.0}, {"date": "2017-03-23", "close": 36.63, "volume": 304306.0}, {"date": "2017-03-24", "close": 36.59, "volume": 348754.0}, {"date": "2017-03-27", "close": 36.4, "volume": 519386.0}, {"date": "2017-03-28", "close": 37.01, "volume": 429965.0}, {"date": "2017-03-29", "close": 36.78, "volume": 217229.0}, {"date": "2017-03-30", "close": 38.09, "volume": 467793.0}, {"date": "2017-03-31", "close": 37.68, "volume": 463073.0}, {"date": "2017-04-03", "close": 37.19, "volume": 354923.0}, {"date": "2017-04-04", "close": 37.43, "volume": 449008.0}, {"date": "2017-04-05", "close": 36.4, "volume": 472548.0}, {"date": "2017-04-06", "close": 36.89, "volume": 792225.0}, {"date": "2017-04-07", "close": 36.76, "volume": 218679.0}, {"date": "2017-04-10", "close": 36.61, "volume": 241480.0}, {"date": "2017-04-11", "close": 37.08, "volume": 481430.0}, {"date": "2017-04-12", "close": 36.56, "volume": 336761.0}, {"date": "2017-04-13", "close": 35.7, "volume": 409849.0}, {"date": "2017-04-17", "close": 36.47, "volume": 318186.0}, {"date": "2017-04-18", "close": 36.27, "volume": 320299.0}, {"date": "2017-04-19", "close": 36.98, "volume": 600028.0}, {"date": "2017-04-20", "close": 38.22, "volume": 676396.0}, {"date": "2017-04-21", "close": 38.15, "volume": 395379.0}, {"date": "2017-04-24", "close": 39.0, "volume": 434992.0}, {"date": "2017-04-25", "close": 39.16, "volume": 358418.0}, {"date": "2017-04-26", "close": 39.61, "volume": 412391.0}, {"date": "2017-04-27", "close": 38.95, "volume": 276542.0}, {"date": "2017-04-28", "close": 38.05, "volume": 329445.0}, {"date": "2017-05-01", "close": 38.69, "volume": 427231.0}, {"date": "2017-05-02", "close": 38.29, "volume": 317375.0}, {"date": "2017-05-03", "close": 38.56, "volume": 319548.0}, {"date": "2017-05-04", "close": 38.73, "volume": 316309.0}, {"date": "2017-05-05", "close": 38.74, "volume": 322142.0}, {"date": "2017-05-08", "close": 38.94, "volume": 401563.0}, {"date": "2017-05-09", "close": 38.76, "volume": 380196.0}, {"date": "2017-05-10", "close": 38.81, "volume": 373780.0}, {"date": "2017-05-11", "close": 38.0, "volume": 305369.0}, {"date": "2017-05-12", "close": 37.86, "volume": 543730.0}, {"date": "2017-05-15", "close": 38.15, "volume": 509442.0}, {"date": "2017-05-16", "close": 38.22, "volume": 363748.0}, {"date": "2017-05-17", "close": 36.29, "volume": 642792.0}, {"date": "2017-05-18", "close": 36.4, "volume": 431582.0}, {"date": "2017-05-19", "close": 36.5, "volume": 345718.0}, {"date": "2017-05-22", "close": 36.79, "volume": 356384.0}, {"date": "2017-05-23", "close": 37.21, "volume": 350290.0}, {"date": "2017-05-24", "close": 36.9, "volume": 270084.0}, {"date": "2017-05-25", "close": 36.91, "volume": 262441.0}, {"date": "2017-05-26", "close": 36.79, "volume": 281646.0}, {"date": "2017-05-30", "close": 35.72, "volume": 544287.0}, {"date": "2017-05-31", "close": 35.5, "volume": 339542.0}, {"date": "2017-06-01", "close": 36.08, "volume": 454851.0}, {"date": "2017-06-02", "close": 36.01, "volume": 486395.0}, {"date": "2017-06-05", "close": 35.83, "volume": 483189.0}, {"date": "2017-06-06", "close": 35.44, "volume": 798930.0}, {"date": "2017-06-07", "close": 36.53, "volume": 698394.0}, {"date": "2017-06-08", "close": 37.88, "volume": 824081.0}, {"date": "2017-06-09", "close": 39.15, "volume": 644129.0}, {"date": "2017-06-12", "close": 39.23, "volume": 676096.0}, {"date": "2017-06-13", "close": 39.11, "volume": 336149.0}, {"date": "2017-06-14", "close": 39.02, "volume": 325999.0}, {"date": "2017-06-15", "close": 38.97, "volume": 242398.0}, {"date": "2017-06-16", "close": 38.78, "volume": 984836.0}, {"date": "2017-06-19", "close": 38.73, "volume": 328843.0}, {"date": "2017-06-20", "close": 38.22, "volume": 309089.0}, {"date": "2017-06-21", "close": 37.58, "volume": 531302.0}, {"date": "2017-06-22", "close": 37.2, "volume": 275318.0}, {"date": "2017-06-23", "close": 36.91, "volume": 686920.0}, {"date": "2017-06-26", "close": 36.99, "volume": 404360.0}, {"date": "2017-06-27", "close": 36.96, "volume": 351643.0}, {"date": "2017-06-28", "close": 37.41, "volume": 367981.0}, {"date": "2017-06-29", "close": 38.09, "volume": 380766.0}, {"date": "2017-06-30", "close": 37.95, "volume": 522294.0}, {"date": "2017-07-03", "close": 38.56, "volume": 411366.0}, {"date": "2017-07-05", "close": 38.13, "volume": 585649.0}, {"date": "2017-07-06", "close": 37.44, "volume": 443967.0}, {"date": "2017-07-07", "close": 38.07, "volume": 397815.0}, {"date": "2017-07-10", "close": 37.46, "volume": 418210.0}, {"date": "2017-07-11", "close": 37.49, "volume": 609242.0}, {"date": "2017-07-12", "close": 37.55, "volume": 226185.0}, {"date": "2017-07-13", "close": 37.64, "volume": 280960.0}, {"date": "2017-07-14", "close": 37.26, "volume": 348277.0}, {"date": "2017-07-17", "close": 37.37, "volume": 360155.0}, {"date": "2017-07-18", "close": 37.14, "volume": 294496.0}, {"date": "2017-07-19", "close": 37.46, "volume": 556301.0}, {"date": "2017-07-20", "close": 38.38, "volume": 771178.0}, {"date": "2017-07-21", "close": 38.2, "volume": 590038.0}, {"date": "2017-07-24", "close": 38.33, "volume": 313332.0}, {"date": "2017-07-25", "close": 39.04, "volume": 625257.0}, {"date": "2017-07-26", "close": 38.03, "volume": 261882.0}, {"date": "2017-07-27", "close": 37.78, "volume": 330780.0}, {"date": "2017-07-28", "close": 37.55, "volume": 245185.0}, {"date": "2017-07-31", "close": 37.45, "volume": 328616.0}, {"date": "2017-08-01", "close": 37.7, "volume": 306356.0}, {"date": "2017-08-02", "close": 37.89, "volume": 604500.0}, {"date": "2017-08-03", "close": 37.24, "volume": 458651.0}, {"date": "2017-08-04", "close": 37.56, "volume": 222822.0}, {"date": "2017-08-07", "close": 37.19, "volume": 225957.0}, {"date": "2017-08-08", "close": 37.16, "volume": 363432.0}, {"date": "2017-08-09", "close": 36.55, "volume": 432409.0}, {"date": "2017-08-10", "close": 35.7, "volume": 329796.0}, {"date": "2017-08-11", "close": 35.31, "volume": 395446.0}, {"date": "2017-08-14", "close": 36.2, "volume": 311691.0}, {"date": "2017-08-15", "close": 35.97, "volume": 217840.0}, {"date": "2017-08-16", "close": 35.91, "volume": 210170.0}, {"date": "2017-08-17", "close": 34.97, "volume": 587700.0}, {"date": "2017-08-18", "close": 35.06, "volume": 408578.0}, {"date": "2017-08-21", "close": 34.92, "volume": 334157.0}, {"date": "2017-08-22", "close": 35.29, "volume": 217272.0}, {"date": "2017-08-23", "close": 35.28, "volume": 194627.0}, {"date": "2017-08-24", "close": 35.48, "volume": 234518.0}, {"date": "2017-08-25", "close": 35.52, "volume": 214334.0}, {"date": "2017-08-28", "close": 35.58, "volume": 471124.0}, {"date": "2017-08-29", "close": 35.15, "volume": 427314.0}, {"date": "2017-08-30", "close": 35.14, "volume": 386608.0}, {"date": "2017-08-31", "close": 35.27, "volume": 298867.0}, {"date": "2017-09-01", "close": 35.58, "volume": 269814.0}, {"date": "2017-09-05", "close": 34.76, "volume": 356987.0}, {"date": "2017-09-06", "close": 34.94, "volume": 383780.0}, {"date": "2017-09-07", "close": 34.31, "volume": 347130.0}, {"date": "2017-09-08", "close": 34.76, "volume": 662480.0}, {"date": "2017-09-11", "close": 35.65, "volume": 573183.0}, {"date": "2017-09-12", "close": 36.48, "volume": 332633.0}, {"date": "2017-09-13", "close": 36.66, "volume": 307375.0}, {"date": "2017-09-14", "close": 36.48, "volume": 488881.0}, {"date": "2017-09-15", "close": 36.59, "volume": 652564.0}, {"date": "2017-09-18", "close": 37.04, "volume": 313656.0}, {"date": "2017-09-19", "close": 37.26, "volume": 305135.0}, {"date": "2017-09-20", "close": 37.86, "volume": 334296.0}, {"date": "2017-09-21", "close": 37.77, "volume": 257927.0}, {"date": "2017-09-22", "close": 38.0, "volume": 298975.0}, {"date": "2017-09-25", "close": 38.25, "volume": 291929.0}, {"date": "2017-09-26", "close": 38.55, "volume": 194312.0}, {"date": "2017-09-27", "close": 39.98, "volume": 697017.0}, {"date": "2017-09-28", "close": 40.22, "volume": 424906.0}, {"date": "2017-09-29", "close": 40.2, "volume": 369471.0}, {"date": "2017-10-02", "close": 40.99, "volume": 399523.0}, {"date": "2017-10-03", "close": 41.0, "volume": 357977.0}, {"date": "2017-10-04", "close": 40.09, "volume": 262255.0}, {"date": "2017-10-05", "close": 40.61, "volume": 238933.0}, {"date": "2017-10-06", "close": 40.68, "volume": 234434.0}, {"date": "2017-10-09", "close": 40.56, "volume": 141432.0}, {"date": "2017-10-10", "close": 41.0, "volume": 241540.0}, {"date": "2017-10-11", "close": 40.78, "volume": 284198.0}, {"date": "2017-10-12", "close": 40.44, "volume": 159218.0}, {"date": "2017-10-13", "close": 40.28, "volume": 332223.0}, {"date": "2017-10-16", "close": 40.67, "volume": 262834.0}, {"date": "2017-10-17", "close": 40.22, "volume": 193619.0}, {"date": "2017-10-18", "close": 40.69, "volume": 296851.0}, {"date": "2017-10-19", "close": 40.75, "volume": 325523.0}, {"date": "2017-10-20", "close": 41.05, "volume": 391246.0}, {"date": "2017-10-23", "close": 40.63, "volume": 245904.0}, {"date": "2017-10-24", "close": 41.06, "volume": 517679.0}, {"date": "2017-10-25", "close": 41.07, "volume": 488372.0}, {"date": "2017-10-26", "close": 41.83, "volume": 817408.0}, {"date": "2017-10-27", "close": 42.32, "volume": 398968.0}, {"date": "2017-10-30", "close": 41.25, "volume": 362651.0}, {"date": "2017-10-31", "close": 41.8, "volume": 452165.0}, {"date": "2017-11-01", "close": 41.72, "volume": 310046.0}, {"date": "2017-11-02", "close": 42.24, "volume": 434375.0}, {"date": "2017-11-03", "close": 41.77, "volume": 305410.0}, {"date": "2017-11-06", "close": 41.61, "volume": 203529.0}, {"date": "2017-11-07", "close": 40.24, "volume": 340057.0}, {"date": "2017-11-08", "close": 39.83, "volume": 570677.0}, {"date": "2017-11-09", "close": 39.53, "volume": 305353.0}, {"date": "2017-11-10", "close": 39.31, "volume": 220904.0}, {"date": "2017-11-13", "close": 40.0, "volume": 373274.0}, {"date": "2017-11-14", "close": 40.07, "volume": 166751.0}, {"date": "2017-11-15", "close": 40.11, "volume": 259414.0}, {"date": "2017-11-16", "close": 40.67, "volume": 461734.0}, {"date": "2017-11-17", "close": 41.25, "volume": 371109.0}, {"date": "2017-11-20", "close": 42.04, "volume": 503093.0}, {"date": "2017-11-21", "close": 42.24, "volume": 420297.0}, {"date": "2017-11-22", "close": 42.23, "volume": 414120.0}, {"date": "2017-11-24", "close": 41.92, "volume": 244937.0}, {"date": "2017-11-27", "close": 42.05, "volume": 305096.0}, {"date": "2017-11-28", "close": 43.64, "volume": 451757.0}, {"date": "2017-11-29", "close": 44.75, "volume": 715514.0}, {"date": "2017-11-30", "close": 43.39, "volume": 976967.0}, {"date": "2017-12-01", "close": 43.54, "volume": 564101.0}, {"date": "2017-12-04", "close": 44.11, "volume": 572680.0}, {"date": "2017-12-05", "close": 42.87, "volume": 464520.0}, {"date": "2017-12-06", "close": 42.8, "volume": 311592.0}, {"date": "2017-12-07", "close": 43.09, "volume": 233658.0}, {"date": "2017-12-08", "close": 43.03, "volume": 258945.0}, {"date": "2017-12-11", "close": 42.44, "volume": 337433.0}, {"date": "2017-12-12", "close": 43.01, "volume": 519674.0}, {"date": "2017-12-13", "close": 42.65, "volume": 240036.0}, {"date": "2017-12-14", "close": 42.31, "volume": 367037.0}, {"date": "2017-12-15", "close": 43.02, "volume": 1546508.0}, {"date": "2017-12-18", "close": 43.75, "volume": 271907.0}, {"date": "2017-12-19", "close": 43.33, "volume": 288155.0}, {"date": "2017-12-20", "close": 43.06, "volume": 214847.0}, {"date": "2017-12-21", "close": 43.63, "volume": 213484.0}, {"date": "2017-12-22", "close": 43.26, "volume": 198247.0}, {"date": "2017-12-26", "close": 42.74, "volume": 250058.0}, {"date": "2017-12-27", "close": 42.67, "volume": 210676.0}, {"date": "2017-12-28", "close": 42.84, "volume": 118614.0}, {"date": "2017-12-29", "close": 42.17, "volume": 255661.0}, {"date": "2018-01-02", "close": 42.64, "volume": 500692.0}, {"date": "2018-01-03", "close": 42.32, "volume": 389888.0}, {"date": "2018-01-04", "close": 42.12, "volume": 449461.0}, {"date": "2018-01-05", "close": 42.57, "volume": 237708.0}, {"date": "2018-01-08", "close": 42.65, "volume": 252552.0}, {"date": "2018-01-09", "close": 42.99, "volume": 483401.0}, {"date": "2018-01-10", "close": 43.51, "volume": 225513.0}, {"date": "2018-01-11", "close": 44.32, "volume": 299891.0}, {"date": "2018-01-12", "close": 44.7, "volume": 286077.0}, {"date": "2018-01-16", "close": 44.09, "volume": 196956.0}, {"date": "2018-01-17", "close": 44.59, "volume": 156604.0}, {"date": "2018-01-18", "close": 44.08, "volume": 204189.0}, {"date": "2018-01-19", "close": 44.77, "volume": 246035.0}, {"date": "2018-01-22", "close": 45.12, "volume": 335096.0}, {"date": "2018-01-23", "close": 45.2, "volume": 265037.0}, {"date": "2018-01-24", "close": 45.09, "volume": 272838.0}, {"date": "2018-01-25", "close": 44.63, "volume": 316051.0}, {"date": "2018-01-26", "close": 44.59, "volume": 136258.0}, {"date": "2018-01-29", "close": 43.88, "volume": 336696.0}, {"date": "2018-01-30", "close": 43.53, "volume": 221559.0}, {"date": "2018-01-31", "close": 43.74, "volume": 611049.0}, {"date": "2018-02-01", "close": 44.49, "volume": 601684.0}, {"date": "2018-02-02", "close": 44.09, "volume": 401297.0}, {"date": "2018-02-05", "close": 41.93, "volume": 436035.0}, {"date": "2018-02-06", "close": 42.07, "volume": 599873.0}, {"date": "2018-02-07", "close": 42.48, "volume": 328374.0}, {"date": "2018-02-08", "close": 41.39, "volume": 408156.0}, {"date": "2018-02-09", "close": 41.89, "volume": 423187.0}, {"date": "2018-02-12", "close": 41.75, "volume": 503619.0}, {"date": "2018-02-13", "close": 41.8, "volume": 356733.0}, {"date": "2018-02-14", "close": 42.75, "volume": 246871.0}, {"date": "2018-02-15", "close": 42.88, "volume": 291793.0}, {"date": "2018-02-16", "close": 43.21, "volume": 189520.0}, {"date": "2018-02-20", "close": 42.41, "volume": 265494.0}, {"date": "2018-02-21", "close": 42.84, "volume": 325355.0}, {"date": "2018-02-22", "close": 42.24, "volume": 217479.0}, {"date": "2018-02-23", "close": 42.73, "volume": 268289.0}, {"date": "2018-02-26", "close": 42.98, "volume": 178517.0}, {"date": "2018-02-27", "close": 42.2, "volume": 254255.0}, {"date": "2018-02-28", "close": 41.06, "volume": 275588.0}, {"date": "2018-03-01", "close": 41.22, "volume": 424902.0}, {"date": "2018-03-02", "close": 41.95, "volume": 350574.0}, {"date": "2018-03-05", "close": 42.36, "volume": 270276.0}, {"date": "2018-03-06", "close": 43.26, "volume": 504576.0}, {"date": "2018-03-07", "close": 43.21, "volume": 575122.0}, {"date": "2018-03-08", "close": 42.85, "volume": 212235.0}, {"date": "2018-03-09", "close": 43.8, "volume": 229633.0}, {"date": "2018-03-12", "close": 43.51, "volume": 260610.0}, {"date": "2018-03-13", "close": 43.21, "volume": 344905.0}, {"date": "2018-03-14", "close": 42.56, "volume": 243445.0}, {"date": "2018-03-15", "close": 42.83, "volume": 290884.0}, {"date": "2018-03-16", "close": 42.8, "volume": 1151121.0}, {"date": "2018-03-19", "close": 42.58, "volume": 247558.0}, {"date": "2018-03-20", "close": 42.25, "volume": 209878.0}, {"date": "2018-03-21", "close": 42.35, "volume": 403850.0}, {"date": "2018-03-22", "close": 40.99, "volume": 678753.0}, {"date": "2018-03-23", "close": 39.06, "volume": 477337.0}, {"date": "2018-03-26", "close": 40.26, "volume": 425594.0}, {"date": "2018-03-27", "close": 39.51, "volume": 569179.0}, {"date": "2018-03-28", "close": 39.88, "volume": 300079.0}, {"date": "2018-03-29", "close": 39.98, "volume": 467086.0}, {"date": "2018-04-02", "close": 38.94, "volume": 312539.0}, {"date": "2018-04-03", "close": 39.66, "volume": 566181.0}, {"date": "2018-04-04", "close": 39.93, "volume": 286044.0}, {"date": "2018-04-05", "close": 40.17, "volume": 293735.0}, {"date": "2018-04-06", "close": 38.98, "volume": 327261.0}, {"date": "2018-04-09", "close": 38.76, "volume": 320326.0}, {"date": "2018-04-10", "close": 39.78, "volume": 371941.0}, {"date": "2018-04-11", "close": 39.49, "volume": 196652.0}, {"date": "2018-04-12", "close": 40.12, "volume": 185126.0}, {"date": "2018-04-13", "close": 39.5, "volume": 226340.0}, {"date": "2018-04-16", "close": 39.7, "volume": 332324.0}, {"date": "2018-04-17", "close": 39.23, "volume": 347163.0}, {"date": "2018-04-18", "close": 39.3, "volume": 539984.0}, {"date": "2018-04-19", "close": 40.46, "volume": 631198.0}, {"date": "2018-04-20", "close": 40.11, "volume": 587674.0}, {"date": "2018-04-23", "close": 40.46, "volume": 766368.0}, {"date": "2018-04-24", "close": 40.37, "volume": 665979.0}, {"date": "2018-04-25", "close": 40.1, "volume": 634465.0}, {"date": "2018-04-26", "close": 40.51, "volume": 440341.0}, {"date": "2018-04-27", "close": 40.86, "volume": 276679.0}, {"date": "2018-04-30", "close": 40.01, "volume": 286237.0}, {"date": "2018-05-01", "close": 40.4, "volume": 386367.0}, {"date": "2018-05-02", "close": 41.03, "volume": 509996.0}, {"date": "2018-05-03", "close": 40.39, "volume": 378894.0}, {"date": "2018-05-04", "close": 40.885, "volume": 278865.0}, {"date": "2018-05-07", "close": 41.08, "volume": 267351.0}, {"date": "2018-05-08", "close": 41.44, "volume": 299300.0}, {"date": "2018-05-09", "close": 41.74, "volume": 364857.0}, {"date": "2018-05-10", "close": 41.73, "volume": 270612.0}, {"date": "2018-05-11", "close": 41.76, "volume": 238361.0}, {"date": "2018-05-14", "close": 41.77, "volume": 338707.0}, {"date": "2018-05-15", "close": 41.86, "volume": 679532.0}, {"date": "2018-05-16", "close": 41.87, "volume": 615699.0}, {"date": "2018-05-17", "close": 42.26, "volume": 400981.0}, {"date": "2018-05-18", "close": 42.04, "volume": 470318.0}, {"date": "2018-05-21", "close": 42.73, "volume": 405061.0}, {"date": "2018-05-22", "close": 42.96, "volume": 260252.0}, {"date": "2018-05-23", "close": 42.87, "volume": 324458.0}, {"date": "2018-05-24", "close": 42.83, "volume": 261456.0}, {"date": "2018-05-25", "close": 42.83, "volume": 262255.0}, {"date": "2018-05-29", "close": 42.14, "volume": 491617.0}, {"date": "2018-05-30", "close": 42.93, "volume": 517756.0}, {"date": "2018-05-31", "close": 42.19, "volume": 331143.0}, {"date": "2018-06-01", "close": 42.7, "volume": 306327.0}, {"date": "2018-06-04", "close": 43.05, "volume": 249385.0}, {"date": "2018-06-05", "close": 42.92, "volume": 273420.0}, {"date": "2018-06-06", "close": 43.6, "volume": 388543.0}, {"date": "2018-06-07", "close": 43.8, "volume": 572673.0}, {"date": "2018-06-08", "close": 43.68, "volume": 431852.0}, {"date": "2018-06-11", "close": 42.78, "volume": 413393.0}, {"date": "2018-06-12", "close": 42.63, "volume": 489279.0}, {"date": "2018-06-13", "close": 42.56, "volume": 457935.0}, {"date": "2018-06-14", "close": 42.48, "volume": 410095.0}, {"date": "2018-06-15", "close": 42.59, "volume": 1370235.0}, {"date": "2018-06-18", "close": 42.59, "volume": 254168.0}, {"date": "2018-06-19", "close": 42.95, "volume": 383980.0}, {"date": "2018-06-20", "close": 43.05, "volume": 248139.0}, {"date": "2018-06-21", "close": 42.68, "volume": 258336.0}, {"date": "2018-06-22", "close": 42.19, "volume": 979833.0}, {"date": "2018-06-25", "close": 41.94, "volume": 410669.0}, {"date": "2018-06-26", "close": 41.79, "volume": 497037.0}, {"date": "2018-06-27", "close": 40.91, "volume": 299478.0}, {"date": "2018-06-28", "close": 40.9, "volume": 389433.0}, {"date": "2018-06-29", "close": 40.49, "volume": 408310.0}, {"date": "2018-07-02", "close": 40.89, "volume": 227820.0}, {"date": "2018-07-03", "close": 40.68, "volume": 153627.0}, {"date": "2018-07-05", "close": 40.96, "volume": 271310.0}, {"date": "2018-07-06", "close": 41.18, "volume": 223819.0}, {"date": "2018-07-09", "close": 42.33, "volume": 356409.0}, {"date": "2018-07-10", "close": 41.6, "volume": 504127.0}, {"date": "2018-07-11", "close": 41.48, "volume": 234215.0}, {"date": "2018-07-12", "close": 41.23, "volume": 341080.0}, {"date": "2018-07-13", "close": 40.56, "volume": 316456.0}, {"date": "2018-07-16", "close": 40.69, "volume": 403817.0}, {"date": "2018-07-17", "close": 40.42, "volume": 335471.0}, {"date": "2018-07-18", "close": 41.04, "volume": 461662.0}, {"date": "2018-07-19", "close": 42.1, "volume": 1703381.0}, {"date": "2018-07-20", "close": 42.11, "volume": 518582.0}, {"date": "2018-07-23", "close": 42.74, "volume": 459403.0}, {"date": "2018-07-24", "close": 42.46, "volume": 345417.0}, {"date": "2018-07-25", "close": 41.46, "volume": 578269.0}, {"date": "2018-07-26", "close": 41.9, "volume": 426906.0}, {"date": "2018-07-27", "close": 41.87, "volume": 332822.0}, {"date": "2018-07-30", "close": 41.73, "volume": 291934.0}, {"date": "2018-07-31", "close": 41.59, "volume": 400229.0}, {"date": "2018-08-01", "close": 41.95, "volume": 235080.0}, {"date": "2018-08-02", "close": 42.41, "volume": 320133.0}, {"date": "2018-08-03", "close": 41.88, "volume": 375369.0}, {"date": "2018-08-06", "close": 42.05, "volume": 257793.0}, {"date": "2018-08-07", "close": 42.0, "volume": 199087.0}, {"date": "2018-08-08", "close": 42.48, "volume": 264996.0}, {"date": "2018-08-09", "close": 42.29, "volume": 182611.0}, {"date": "2018-08-10", "close": 41.94, "volume": 286116.0}, {"date": "2018-08-13", "close": 41.42, "volume": 292083.0}, {"date": "2018-08-14", "close": 42.11, "volume": 257256.0}, {"date": "2018-08-15", "close": 41.54, "volume": 272250.0}, {"date": "2018-08-16", "close": 42.17, "volume": 150659.0}, {"date": "2018-08-17", "close": 42.47, "volume": 324943.0}, {"date": "2018-08-20", "close": 42.4, "volume": 231758.0}, {"date": "2018-08-21", "close": 43.08, "volume": 404607.0}, {"date": "2018-08-22", "close": 42.94, "volume": 242454.0}, {"date": "2018-08-23", "close": 42.77, "volume": 241203.0}, {"date": "2018-08-24", "close": 42.52, "volume": 237702.0}, {"date": "2018-08-27", "close": 42.41, "volume": 207322.0}, {"date": "2018-08-28", "close": 42.16, "volume": 215212.0}, {"date": "2018-08-29", "close": 42.05, "volume": 235074.0}, {"date": "2018-08-30", "close": 41.92, "volume": 405811.0}, {"date": "2018-08-31", "close": 42.3, "volume": 349602.0}, {"date": "2018-09-04", "close": 42.42, "volume": 200854.0}, {"date": "2018-09-05", "close": 42.49, "volume": 146383.0}, {"date": "2018-09-06", "close": 42.29, "volume": 203667.0}, {"date": "2018-09-07", "close": 42.29, "volume": 159188.0}, {"date": "2018-09-10", "close": 42.11, "volume": 130850.0}, {"date": "2018-09-11", "close": 42.27, "volume": 185229.0}, {"date": "2018-09-12", "close": 42.01, "volume": 410435.0}, {"date": "2018-09-13", "close": 41.55, "volume": 370415.0}, {"date": "2018-09-14", "close": 42.69, "volume": 625467.0}, {"date": "2018-09-17", "close": 42.23, "volume": 410350.0}, {"date": "2018-09-18", "close": 42.25, "volume": 286738.0}, {"date": "2018-09-19", "close": 42.87, "volume": 383154.0}, {"date": "2018-09-20", "close": 43.26, "volume": 345020.0}, {"date": "2018-09-21", "close": 42.96, "volume": 773473.0}, {"date": "2018-09-24", "close": 42.47, "volume": 327097.0}, {"date": "2018-09-25", "close": 42.5, "volume": 288102.0}, {"date": "2018-09-26", "close": 41.75, "volume": 457761.0}, {"date": "2018-09-27", "close": 41.43, "volume": 833443.0}, {"date": "2018-09-28", "close": 41.44, "volume": 560181.0}, {"date": "2018-10-01", "close": 41.2, "volume": 409330.0}, {"date": "2018-10-02", "close": 41.13, "volume": 471557.0}, {"date": "2018-10-03", "close": 42.37, "volume": 592300.0}, {"date": "2018-10-04", "close": 42.42, "volume": 654972.0}, {"date": "2018-10-05", "close": 42.25, "volume": 466038.0}, {"date": "2018-10-08", "close": 42.79, "volume": 529113.0}, {"date": "2018-10-09", "close": 42.53, "volume": 365430.0}, {"date": "2018-10-10", "close": 41.84, "volume": 470273.0}, {"date": "2018-10-11", "close": 40.21, "volume": 585641.0}, {"date": "2018-10-12", "close": 39.14, "volume": 532275.0}, {"date": "2018-10-15", "close": 39.36, "volume": 385354.0}, {"date": "2018-10-16", "close": 39.65, "volume": 418962.0}, {"date": "2018-10-17", "close": 39.86, "volume": 657142.0}, {"date": "2018-10-18", "close": 38.96, "volume": 536241.0}, {"date": "2018-10-19", "close": 38.81, "volume": 462741.0}, {"date": "2018-10-22", "close": 37.61, "volume": 421275.0}, {"date": "2018-10-23", "close": 37.65, "volume": 532174.0}, {"date": "2018-10-24", "close": 35.77, "volume": 603862.0}, {"date": "2018-10-25", "close": 36.86, "volume": 473642.0}, {"date": "2018-10-26", "close": 36.49, "volume": 469206.0}, {"date": "2018-10-29", "close": 37.52, "volume": 460359.0}, {"date": "2018-10-30", "close": 37.83, "volume": 330704.0}, {"date": "2018-10-31", "close": 37.67, "volume": 566197.0}, {"date": "2018-11-01", "close": 37.96, "volume": 372667.0}, {"date": "2018-11-02", "close": 38.59, "volume": 512593.0}, {"date": "2018-11-05", "close": 38.87, "volume": 327351.0}, {"date": "2018-11-06", "close": 38.81, "volume": 399164.0}, {"date": "2018-11-07", "close": 38.95, "volume": 348575.0}, {"date": "2018-11-08", "close": 39.06, "volume": 301012.0}, {"date": "2018-11-09", "close": 38.6, "volume": 361530.0}, {"date": "2018-11-12", "close": 38.27, "volume": 438913.0}, {"date": "2018-11-13", "close": 38.69, "volume": 254221.0}, {"date": "2018-11-14", "close": 37.89, "volume": 479307.0}, {"date": "2018-11-15", "close": 38.88, "volume": 325237.0}, {"date": "2018-11-16", "close": 38.95, "volume": 371858.0}, {"date": "2018-11-19", "close": 39.04, "volume": 403473.0}, {"date": "2018-11-20", "close": 38.64, "volume": 464385.0}, {"date": "2018-11-21", "close": 38.55, "volume": 411011.0}, {"date": "2018-11-23", "close": 38.21, "volume": 282421.0}, {"date": "2018-11-26", "close": 38.89, "volume": 392378.0}, {"date": "2018-11-27", "close": 38.73, "volume": 367784.0}, {"date": "2018-11-28", "close": 38.94, "volume": 408924.0}, {"date": "2018-11-29", "close": 38.79, "volume": 359209.0}, {"date": "2018-11-30", "close": 39.57, "volume": 536903.0}, {"date": "2018-12-03", "close": 39.16, "volume": 570388.0}, {"date": "2018-12-04", "close": 37.45, "volume": 983629.0}, {"date": "2018-12-06", "close": 37.57, "volume": 590259.0}, {"date": "2018-12-07", "close": 37.27, "volume": 548879.0}, {"date": "2018-12-10", "close": 36.56, "volume": 469796.0}, {"date": "2018-12-11", "close": 36.15, "volume": 374549.0}, {"date": "2018-12-12", "close": 36.82, "volume": 327879.0}, {"date": "2018-12-13", "close": 35.89, "volume": 313853.0}, {"date": "2018-12-14", "close": 35.08, "volume": 320691.0}, {"date": "2018-12-17", "close": 34.36, "volume": 745478.0}, {"date": "2018-12-18", "close": 33.84, "volume": 518739.0}, {"date": "2018-12-19", "close": 32.76, "volume": 610241.0}, {"date": "2018-12-20", "close": 32.57, "volume": 393830.0}, {"date": "2018-12-21", "close": 32.6, "volume": 1719867.0}, {"date": "2018-12-24", "close": 32.11, "volume": 390242.0}, {"date": "2018-12-26", "close": 33.57, "volume": 649214.0}, {"date": "2018-12-27", "close": 33.22, "volume": 517917.0}, {"date": "2018-12-28", "close": 33.44, "volume": 330743.0}, {"date": "2018-12-31", "close": 33.53, "volume": 439292.0}, {"date": "2019-01-02", "close": 33.92, "volume": 365166.0}, {"date": "2019-01-03", "close": 33.9, "volume": 402999.0}, {"date": "2019-01-04", "close": 34.72, "volume": 538740.0}, {"date": "2019-01-07", "close": 34.81, "volume": 558332.0}, {"date": "2019-01-08", "close": 35.28, "volume": 257200.0}, {"date": "2019-01-09", "close": 35.37, "volume": 356903.0}, {"date": "2019-01-10", "close": 35.54, "volume": 373372.0}, {"date": "2019-01-11", "close": 35.62, "volume": 234386.0}, {"date": "2019-01-14", "close": 35.38, "volume": 335715.0}, {"date": "2019-01-15", "close": 35.69, "volume": 463615.0}, {"date": "2019-01-16", "close": 36.86, "volume": 392240.0}, {"date": "2019-01-17", "close": 37.13, "volume": 351090.0}, {"date": "2019-01-18", "close": 37.67, "volume": 235174.0}, {"date": "2019-01-22", "close": 37.16, "volume": 872242.0}, {"date": "2019-01-23", "close": 37.31, "volume": 608308.0}, {"date": "2019-01-24", "close": 37.17, "volume": 794565.0}, {"date": "2019-01-25", "close": 37.39, "volume": 525611.0}, {"date": "2019-01-28", "close": 37.32, "volume": 552814.0}, {"date": "2019-01-29", "close": 37.29, "volume": 397364.0}, {"date": "2019-01-30", "close": 37.19, "volume": 594879.0}, {"date": "2019-01-31", "close": 37.12, "volume": 561100.0}, {"date": "2019-02-01", "close": 37.26, "volume": 449957.0}, {"date": "2019-02-04", "close": 37.83, "volume": 511104.0}, {"date": "2019-02-05", "close": 37.9, "volume": 446169.0}, {"date": "2019-02-06", "close": 37.78, "volume": 520560.0}, {"date": "2019-02-07", "close": 38.28, "volume": 700825.0}, {"date": "2019-02-08", "close": 37.55, "volume": 405237.0}, {"date": "2019-02-11", "close": 38.21, "volume": 583887.0}, {"date": "2019-02-12", "close": 38.41, "volume": 406666.0}, {"date": "2019-02-13", "close": 38.7, "volume": 496298.0}, {"date": "2019-02-14", "close": 38.5, "volume": 509612.0}, {"date": "2019-02-15", "close": 39.34, "volume": 1262716.0}, {"date": "2019-02-19", "close": 39.45, "volume": 337121.0}, {"date": "2019-02-20", "close": 40.03, "volume": 446689.0}, {"date": "2019-02-21", "close": 39.61, "volume": 437100.0}, {"date": "2019-02-22", "close": 39.54, "volume": 239547.0}, {"date": "2019-02-25", "close": 39.48, "volume": 361542.0}, {"date": "2019-02-26", "close": 38.79, "volume": 384419.0}, {"date": "2019-02-27", "close": 39.06, "volume": 314296.0}, {"date": "2019-02-28", "close": 38.84, "volume": 336025.0}, {"date": "2019-03-01", "close": 38.36, "volume": 721991.0}, {"date": "2019-03-04", "close": 38.24, "volume": 351891.0}, {"date": "2019-03-05", "close": 38.0, "volume": 370409.0}, {"date": "2019-03-06", "close": 37.08, "volume": 513510.0}, {"date": "2019-03-07", "close": 36.51, "volume": 598658.0}, {"date": "2019-03-08", "close": 36.68, "volume": 491708.0}, {"date": "2019-03-11", "close": 36.53, "volume": 462087.0}, {"date": "2019-03-12", "close": 36.52, "volume": 348778.0}, {"date": "2019-03-13", "close": 36.51, "volume": 482687.0}, {"date": "2019-03-14", "close": 36.43, "volume": 313650.0}, {"date": "2019-03-15", "close": 36.23, "volume": 1150579.0}, {"date": "2019-03-18", "close": 36.74, "volume": 553989.0}, {"date": "2019-03-19", "close": 35.71, "volume": 557433.0}, {"date": "2019-03-20", "close": 34.14, "volume": 538320.0}, {"date": "2019-03-21", "close": 33.66, "volume": 534796.0}, {"date": "2019-03-22", "close": 32.43, "volume": 984217.0}, {"date": "2019-03-25", "close": 32.79, "volume": 723027.0}, {"date": "2019-03-26", "close": 33.65, "volume": 430078.0}, {"date": "2019-03-27", "close": 33.67, "volume": 808612.0}, {"date": "2019-03-28", "close": 33.9, "volume": 822881.0}, {"date": "2019-03-29", "close": 33.91, "volume": 754481.0}, {"date": "2019-04-01", "close": 34.8, "volume": 741888.0}, {"date": "2019-04-02", "close": 34.62, "volume": 345804.0}, {"date": "2019-04-03", "close": 34.69, "volume": 644901.0}, {"date": "2019-04-04", "close": 35.3, "volume": 489338.0}, {"date": "2019-04-05", "close": 35.36, "volume": 377206.0}, {"date": "2019-04-08", "close": 35.31, "volume": 368451.0}, {"date": "2019-04-09", "close": 34.8, "volume": 270821.0}, {"date": "2019-04-10", "close": 35.39, "volume": 391751.0}, {"date": "2019-04-11", "close": 35.45, "volume": 358674.0}, {"date": "2019-04-12", "close": 36.17, "volume": 411051.0}, {"date": "2019-04-15", "close": 35.43, "volume": 219477.0}, {"date": "2019-04-16", "close": 36.22, "volume": 346128.0}, {"date": "2019-04-17", "close": 36.44, "volume": 514437.0}, {"date": "2019-04-18", "close": 35.57, "volume": 700960.0}, {"date": "2019-04-22", "close": 35.11, "volume": 397638.0}, {"date": "2019-04-23", "close": 36.15, "volume": 360005.0}, {"date": "2019-04-24", "close": 35.95, "volume": 458940.0}, {"date": "2019-04-25", "close": 36.02, "volume": 333638.0}, {"date": "2019-04-26", "close": 36.47, "volume": 189739.0}, {"date": "2019-04-29", "close": 37.02, "volume": 275686.0}, {"date": "2019-04-30", "close": 36.79, "volume": 442224.0}, {"date": "2019-05-01", "close": 36.58, "volume": 511927.0}, {"date": "2019-05-02", "close": 36.93, "volume": 290421.0}, {"date": "2019-05-03", "close": 37.54, "volume": 234908.0}, {"date": "2019-05-06", "close": 37.37, "volume": 300234.0}, {"date": "2019-05-07", "close": 37.0, "volume": 360654.0}, {"date": "2019-05-08", "close": 36.87, "volume": 430084.0}, {"date": "2019-05-09", "close": 36.91, "volume": 384928.0}, {"date": "2019-05-10", "close": 37.2, "volume": 473294.0}, {"date": "2019-05-13", "close": 35.61, "volume": 838758.0}, {"date": "2019-05-14", "close": 36.34, "volume": 398303.0}, {"date": "2019-05-15", "close": 35.79, "volume": 419333.0}, {"date": "2019-05-16", "close": 36.5, "volume": 379610.0}, {"date": "2019-05-17", "close": 36.18, "volume": 461358.0}, {"date": "2019-05-20", "close": 36.33, "volume": 259404.0}, {"date": "2019-05-21", "close": 36.48, "volume": 270978.0}, {"date": "2019-05-22", "close": 36.0, "volume": 174195.0}, {"date": "2019-05-23", "close": 34.91, "volume": 337398.0}, {"date": "2019-05-24", "close": 35.29, "volume": 490782.0}, {"date": "2019-05-28", "close": 34.83, "volume": 459861.0}, {"date": "2019-05-29", "close": 35.26, "volume": 395821.0}, {"date": "2019-05-30", "close": 34.64, "volume": 412888.0}, {"date": "2019-05-31", "close": 33.64, "volume": 576057.0}, {"date": "2019-06-03", "close": 34.33, "volume": 488106.0}, {"date": "2019-06-04", "close": 35.0, "volume": 648700.0}, {"date": "2019-06-05", "close": 34.62, "volume": 366872.0}, {"date": "2019-06-06", "close": 34.83, "volume": 316488.0}, {"date": "2019-06-07", "close": 34.59, "volume": 371103.0}, {"date": "2019-06-10", "close": 34.77, "volume": 350518.0}, {"date": "2019-06-11", "close": 34.84, "volume": 212585.0}, {"date": "2019-06-12", "close": 34.59, "volume": 260792.0}, {"date": "2019-06-13", "close": 34.72, "volume": 258889.0}, {"date": "2019-06-14", "close": 34.57, "volume": 339525.0}, {"date": "2019-06-17", "close": 34.13, "volume": 327093.0}, {"date": "2019-06-18", "close": 34.62, "volume": 384247.0}, {"date": "2019-06-19", "close": 34.46, "volume": 294504.0}, {"date": "2019-06-20", "close": 34.51, "volume": 343812.0}, {"date": "2019-06-21", "close": 34.51, "volume": 635920.0}, {"date": "2019-06-24", "close": 34.25, "volume": 307525.0}, {"date": "2019-06-25", "close": 34.35, "volume": 391562.0}, {"date": "2019-06-26", "close": 34.65, "volume": 282619.0}, {"date": "2019-06-27", "close": 35.26, "volume": 438439.0}, {"date": "2019-06-28", "close": 35.91, "volume": 721840.0}, {"date": "2019-07-01", "close": 36.21, "volume": 335772.0}, {"date": "2019-07-02", "close": 35.68, "volume": 265409.0}, {"date": "2019-07-03", "close": 35.9, "volume": 147438.0}, {"date": "2019-07-05", "close": 36.32, "volume": 216705.0}, {"date": "2019-07-08", "close": 35.57, "volume": 454076.0}, {"date": "2019-07-09", "close": 35.47, "volume": 256159.0}, {"date": "2019-07-10", "close": 35.24, "volume": 281176.0}, {"date": "2019-07-11", "close": 35.33, "volume": 421132.0}, {"date": "2019-07-12", "close": 35.77, "volume": 306309.0}, {"date": "2019-07-15", "close": 34.82, "volume": 208370.0}, {"date": "2019-07-16", "close": 34.8, "volume": 308868.0}, {"date": "2019-07-17", "close": 34.77, "volume": 442215.0}, {"date": "2019-07-18", "close": 35.96, "volume": 614029.0}, {"date": "2019-07-19", "close": 36.34, "volume": 662587.0}, {"date": "2019-07-22", "close": 36.0, "volume": 452237.0}, {"date": "2019-07-23", "close": 36.73, "volume": 421588.0}, {"date": "2019-07-24", "close": 37.32, "volume": 681893.0}, {"date": "2019-07-25", "close": 37.06, "volume": 356280.0}, {"date": "2019-07-26", "close": 37.45, "volume": 251873.0}, {"date": "2019-07-29", "close": 36.93, "volume": 377629.0}, {"date": "2019-07-30", "close": 37.32, "volume": 335095.0}, {"date": "2019-07-31", "close": 37.22, "volume": 582048.0}, {"date": "2019-08-01", "close": 35.73, "volume": 699323.0}, {"date": "2019-08-02", "close": 35.26, "volume": 504345.0}, {"date": "2019-08-05", "close": 34.07, "volume": 536320.0}, {"date": "2019-08-06", "close": 34.23, "volume": 293939.0}, {"date": "2019-08-07", "close": 33.97, "volume": 396704.0}, {"date": "2019-08-08", "close": 34.94, "volume": 464451.0}, {"date": "2019-08-09", "close": 34.85, "volume": 387922.0}, {"date": "2019-08-12", "close": 34.14, "volume": 420816.0}, {"date": "2019-08-13", "close": 34.54, "volume": 403232.0}, {"date": "2019-08-14", "close": 33.24, "volume": 348137.0}, {"date": "2019-08-15", "close": 32.97, "volume": 446055.0}, {"date": "2019-08-16", "close": 33.94, "volume": 1536520.0}, {"date": "2019-08-19", "close": 34.32, "volume": 303938.0}, {"date": "2019-08-20", "close": 33.86, "volume": 234493.0}, {"date": "2019-08-21", "close": 33.93, "volume": 323952.0}, {"date": "2019-08-22", "close": 33.6, "volume": 234570.0}, {"date": "2019-08-23", "close": 32.42, "volume": 546010.0}, {"date": "2019-08-26", "close": 32.78, "volume": 352537.0}, {"date": "2019-08-27", "close": 32.02, "volume": 592787.0}, {"date": "2019-08-28", "close": 32.69, "volume": 490234.0}, {"date": "2019-08-29", "close": 33.38, "volume": 401998.0}, {"date": "2019-08-30", "close": 33.19, "volume": 454851.0}, {"date": "2019-09-03", "close": 32.45, "volume": 359913.0}, {"date": "2019-09-04", "close": 32.62, "volume": 200569.0}, {"date": "2019-09-05", "close": 33.62, "volume": 307617.0}, {"date": "2019-09-06", "close": 33.26, "volume": 201940.0}, {"date": "2019-09-09", "close": 34.23, "volume": 298726.0}, {"date": "2019-09-10", "close": 34.64, "volume": 404108.0}, {"date": "2019-09-11", "close": 35.11, "volume": 311083.0}, {"date": "2019-09-12", "close": 35.34, "volume": 374654.0}, {"date": "2019-09-13", "close": 35.74, "volume": 628583.0}, {"date": "2019-09-16", "close": 35.58, "volume": 238327.0}, {"date": "2019-09-17", "close": 35.06, "volume": 224954.0}, {"date": "2019-09-18", "close": 35.26, "volume": 262666.0}, {"date": "2019-09-19", "close": 35.09, "volume": 214823.0}, {"date": "2019-09-20", "close": 35.18, "volume": 1097627.0}, {"date": "2019-09-23", "close": 35.3, "volume": 193686.0}, {"date": "2019-09-24", "close": 34.5, "volume": 337802.0}, {"date": "2019-09-25", "close": 35.56, "volume": 353391.0}, {"date": "2019-09-26", "close": 34.73, "volume": 468100.0}, {"date": "2019-09-27", "close": 34.94, "volume": 428104.0}, {"date": "2019-09-30", "close": 34.735, "volume": 182490.0}, {"date": "2019-10-01", "close": 34.07, "volume": 270934.0}, {"date": "2019-10-02", "close": 34.2, "volume": 332880.0}, {"date": "2019-10-03", "close": 34.01, "volume": 183966.0}, {"date": "2019-10-04", "close": 34.43, "volume": 166537.0}, {"date": "2019-10-07", "close": 34.4, "volume": 134155.0}, {"date": "2019-10-08", "close": 33.65, "volume": 221297.0}, {"date": "2019-10-09", "close": 33.84, "volume": 146124.0}, {"date": "2019-10-10", "close": 33.94, "volume": 224517.0}, {"date": "2019-10-11", "close": 34.59, "volume": 227312.0}, {"date": "2019-10-14", "close": 34.48, "volume": 180245.0}, {"date": "2019-10-15", "close": 34.97, "volume": 146496.0}, {"date": "2019-10-16", "close": 34.85, "volume": 276024.0}, {"date": "2019-10-17", "close": 35.36, "volume": 384817.0}, {"date": "2019-10-18", "close": 35.765, "volume": 355568.0}, {"date": "2019-10-21", "close": 35.88, "volume": 199148.0}, {"date": "2019-10-22", "close": 35.95, "volume": 263132.0}, {"date": "2019-10-23", "close": 35.89, "volume": 193873.0}, {"date": "2019-10-24", "close": 35.47, "volume": 199589.0}, {"date": "2019-10-25", "close": 35.83, "volume": 188102.0}, {"date": "2019-10-28", "close": 36.31, "volume": 154879.0}, {"date": "2019-10-29", "close": 36.58, "volume": 332201.0}, {"date": "2019-10-30", "close": 36.21, "volume": 172839.0}, {"date": "2019-10-31", "close": 35.57, "volume": 296284.0}, {"date": "2019-11-01", "close": 36.23, "volume": 183535.0}, {"date": "2019-11-04", "close": 36.8, "volume": 228678.0}, {"date": "2019-11-05", "close": 37.19, "volume": 239712.0}, {"date": "2019-11-06", "close": 37.06, "volume": 193378.0}, {"date": "2019-11-07", "close": 37.18, "volume": 235214.0}, {"date": "2019-11-08", "close": 37.1, "volume": 146885.0}, {"date": "2019-11-11", "close": 37.08, "volume": 163955.0}, {"date": "2019-11-12", "close": 37.17, "volume": 177480.0}, {"date": "2019-11-13", "close": 37.08, "volume": 213787.0}, {"date": "2019-11-14", "close": 36.82, "volume": 202403.0}, {"date": "2019-11-15", "close": 36.78, "volume": 207082.0}, {"date": "2019-11-18", "close": 36.7, "volume": 173599.0}, {"date": "2019-11-19", "close": 37.11, "volume": 262734.0}, {"date": "2019-11-20", "close": 36.59, "volume": 388276.0}, {"date": "2019-11-21", "close": 36.73, "volume": 306297.0}, {"date": "2019-11-22", "close": 37.16, "volume": 351004.0}, {"date": "2019-11-25", "close": 37.29, "volume": 287753.0}, {"date": "2019-11-26", "close": 36.99, "volume": 249408.0}, {"date": "2019-11-27", "close": 37.56, "volume": 185513.0}, {"date": "2019-11-29", "close": 36.82, "volume": 121476.0}, {"date": "2019-12-02", "close": 36.61, "volume": 227837.0}, {"date": "2019-12-03", "close": 36.09, "volume": 163376.0}, {"date": "2019-12-04", "close": 36.66, "volume": 284420.0}, {"date": "2019-12-05", "close": 36.95, "volume": 216760.0}, {"date": "2019-12-06", "close": 37.5, "volume": 361236.0}, {"date": "2019-12-09", "close": 37.35, "volume": 379272.0}, {"date": "2019-12-10", "close": 37.44, "volume": 169096.0}, {"date": "2019-12-11", "close": 37.25, "volume": 154875.0}, {"date": "2019-12-12", "close": 38.13, "volume": 254014.0}, {"date": "2019-12-13", "close": 37.96, "volume": 233705.0}, {"date": "2019-12-16", "close": 38.3, "volume": 339177.0}, {"date": "2019-12-17", "close": 38.73, "volume": 272745.0}, {"date": "2019-12-18", "close": 38.62, "volume": 334137.0}, {"date": "2019-12-19", "close": 38.59, "volume": 198318.0}, {"date": "2019-12-20", "close": 38.53, "volume": 1039920.0}, {"date": "2019-12-23", "close": 38.27, "volume": 177914.0}, {"date": "2019-12-24", "close": 38.25, "volume": 85514.0}, {"date": "2019-12-26", "close": 38.35, "volume": 129005.0}, {"date": "2019-12-27", "close": 38.14, "volume": 143287.0}, {"date": "2019-12-30", "close": 38.13, "volume": 184897.0}, {"date": "2019-12-31", "close": 38.05, "volume": 232432.0}, {"date": "2020-01-02", "close": 38.1, "volume": 204111.0}, {"date": "2020-01-03", "close": 37.77, "volume": 249725.0}, {"date": "2020-01-06", "close": 37.57, "volume": 246096.0}, {"date": "2020-01-07", "close": 37.32, "volume": 164266.0}, {"date": "2020-01-08", "close": 37.55, "volume": 157575.0}, {"date": "2020-01-09", "close": 37.65, "volume": 176355.0}, {"date": "2020-01-10", "close": 37.305, "volume": 179781.0}, {"date": "2020-01-13", "close": 37.54, "volume": 169318.0}, {"date": "2020-01-14", "close": 37.51, "volume": 168484.0}, {"date": "2020-01-15", "close": 37.34, "volume": 271806.0}, {"date": "2020-01-16", "close": 37.93, "volume": 235411.0}, {"date": "2020-01-17", "close": 37.9, "volume": 281468.0}, {"date": "2020-01-21", "close": 37.03, "volume": 242268.0}, {"date": "2020-01-22", "close": 37.2, "volume": 481853.0}, {"date": "2020-01-23", "close": 36.93, "volume": 565507.0}, {"date": "2020-01-24", "close": 36.82, "volume": 507044.0}, {"date": "2020-01-27", "close": 36.64, "volume": 463146.0}, {"date": "2020-01-28", "close": 36.97, "volume": 344789.0}, {"date": "2020-01-29", "close": 36.41, "volume": 401040.0}, {"date": "2020-01-30", "close": 36.7, "volume": 209283.0}, {"date": "2020-01-31", "close": 36.06, "volume": 368213.0}, {"date": "2020-02-03", "close": 36.55, "volume": 323765.0}, {"date": "2020-02-04", "close": 36.94, "volume": 198624.0}, {"date": "2020-02-05", "close": 37.76, "volume": 203082.0}, {"date": "2020-02-06", "close": 37.47, "volume": 153684.0}, {"date": "2020-02-07", "close": 36.83, "volume": 160814.0}, {"date": "2020-02-10", "close": 36.56, "volume": 179722.0}, {"date": "2020-02-11", "close": 36.61, "volume": 187375.0}, {"date": "2020-02-12", "close": 36.75, "volume": 214185.0}, {"date": "2020-02-13", "close": 36.87, "volume": 155915.0}, {"date": "2020-02-14", "close": 36.72, "volume": 233958.0}, {"date": "2020-02-18", "close": 36.45, "volume": 162758.0}, {"date": "2020-02-19", "close": 36.53, "volume": 157018.0}, {"date": "2020-02-20", "close": 36.73, "volume": 174791.0}, {"date": "2020-02-21", "close": 36.25, "volume": 178997.0}, {"date": "2020-02-24", "close": 35.16, "volume": 208220.0}, {"date": "2020-02-25", "close": 33.83, "volume": 371362.0}, {"date": "2020-02-26", "close": 33.44, "volume": 297233.0}, {"date": "2020-02-27", "close": 32.47, "volume": 475008.0}, {"date": "2020-02-28", "close": 30.78, "volume": 539441.0}, {"date": "2020-03-02", "close": 32.13, "volume": 401672.0}, {"date": "2020-03-03", "close": 30.53, "volume": 409207.0}, {"date": "2020-03-04", "close": 31.245, "volume": 370031.0}, {"date": "2020-03-05", "close": 29.62, "volume": 401478.0}, {"date": "2020-03-06", "close": 29.17, "volume": 442518.0}, {"date": "2020-03-09", "close": 24.66, "volume": 706208.0}, {"date": "2020-03-10", "close": 25.59, "volume": 690435.0}, {"date": "2020-03-11", "close": 23.34, "volume": 675459.0}, {"date": "2020-03-12", "close": 20.02, "volume": 1239925.0}, {"date": "2020-03-13", "close": 23.06, "volume": 994105.0}, {"date": "2020-03-16", "close": 19.9, "volume": 719349.0}, {"date": "2020-03-17", "close": 21.21, "volume": 1051453.0}, {"date": "2020-03-18", "close": 19.66, "volume": 905906.0}, {"date": "2020-03-19", "close": 20.88, "volume": 589204.0}, {"date": "2020-03-20", "close": 19.19, "volume": 910858.0}, {"date": "2020-03-23", "close": 18.68, "volume": 550956.0}, {"date": "2020-03-24", "close": 20.97, "volume": 451803.0}, {"date": "2020-03-25", "close": 20.61, "volume": 476744.0}, {"date": "2020-03-26", "close": 22.82, "volume": 590794.0}, {"date": "2020-03-27", "close": 22.55, "volume": 540345.0}, {"date": "2020-03-30", "close": 22.71, "volume": 523228.0}, {"date": "2020-03-31", "close": 22.95, "volume": 555268.0}, {"date": "2020-04-01", "close": 21.68, "volume": 602195.0}, {"date": "2020-04-02", "close": 22.55, "volume": 523196.0}, {"date": "2020-04-03", "close": 21.31, "volume": 381804.0}, {"date": "2020-04-06", "close": 23.2, "volume": 582303.0}, {"date": "2020-04-07", "close": 23.28, "volume": 743098.0}, {"date": "2020-04-08", "close": 24.16, "volume": 604043.0}, {"date": "2020-04-09", "close": 26.2, "volume": 628024.0}, {"date": "2020-04-13", "close": 24.5, "volume": 348932.0}, {"date": "2020-04-14", "close": 24.22, "volume": 350428.0}, {"date": "2020-04-15", "close": 23.01, "volume": 412796.0}, {"date": "2020-04-16", "close": 21.97, "volume": 430997.0}, {"date": "2020-04-17", "close": 23.43, "volume": 432146.0}, {"date": "2020-04-20", "close": 23.45, "volume": 299268.0}, {"date": "2020-04-21", "close": 22.96, "volume": 279327.0}, {"date": "2020-04-22", "close": 22.71, "volume": 277637.0}, {"date": "2020-04-23", "close": 23.27, "volume": 356375.0}, {"date": "2020-04-24", "close": 23.88, "volume": 346021.0}, {"date": "2020-04-27", "close": 25.4, "volume": 453464.0}, {"date": "2020-04-28", "close": 26.55, "volume": 566722.0}, {"date": "2020-04-29", "close": 28.9, "volume": 579671.0}, {"date": "2020-04-30", "close": 27.92, "volume": 508949.0}, {"date": "2020-05-01", "close": 26.19, "volume": 420940.0}, {"date": "2020-05-04", "close": 25.71, "volume": 349108.0}, {"date": "2020-05-05", "close": 24.78, "volume": 342059.0}, {"date": "2020-05-06", "close": 23.95, "volume": 357330.0}, {"date": "2020-05-07", "close": 24.34, "volume": 351283.0}, {"date": "2020-05-08", "close": 26.22, "volume": 363156.0}, {"date": "2020-05-11", "close": 25.44, "volume": 683596.0}, {"date": "2020-05-12", "close": 24.49, "volume": 599138.0}, {"date": "2020-05-13", "close": 22.7, "volume": 504809.0}, {"date": "2020-05-14", "close": 22.995, "volume": 594764.0}, {"date": "2020-05-15", "close": 22.79, "volume": 385996.0}, {"date": "2020-05-18", "close": 25.42, "volume": 515258.0}, {"date": "2020-05-19", "close": 24.0, "volume": 318512.0}, {"date": "2020-05-20", "close": 25.48, "volume": 394484.0}, {"date": "2020-05-21", "close": 25.26, "volume": 447288.0}, {"date": "2020-05-22", "close": 24.96, "volume": 282976.0}, {"date": "2020-05-26", "close": 27.13, "volume": 550415.0}, {"date": "2020-05-27", "close": 28.53, "volume": 478254.0}, {"date": "2020-05-28", "close": 27.83, "volume": 379605.0}, {"date": "2020-05-29", "close": 27.19, "volume": 444649.0}, {"date": "2020-06-01", "close": 26.85, "volume": 407887.0}, {"date": "2020-06-02", "close": 26.64, "volume": 288051.0}, {"date": "2020-06-03", "close": 27.9, "volume": 381941.0}, {"date": "2020-06-04", "close": 28.2, "volume": 392198.0}, {"date": "2020-06-05", "close": 30.06, "volume": 431013.0}, {"date": "2020-06-08", "close": 30.98, "volume": 335673.0}, {"date": "2020-06-09", "close": 30.52, "volume": 384760.0}, {"date": "2020-06-10", "close": 28.51, "volume": 467237.0}, {"date": "2020-06-11", "close": 25.63, "volume": 476601.0}, {"date": "2020-06-12", "close": 26.21, "volume": 468597.0}, {"date": "2020-06-15", "close": 26.65, "volume": 382173.0}, {"date": "2020-06-16", "close": 27.99, "volume": 412559.0}, {"date": "2020-06-17", "close": 26.85, "volume": 337438.0}, {"date": "2020-06-18", "close": 27.11, "volume": 359081.0}, {"date": "2020-06-19", "close": 26.96, "volume": 2300249.0}, {"date": "2020-06-22", "close": 26.88, "volume": 280575.0}, {"date": "2020-06-23", "close": 26.1, "volume": 491620.0}, {"date": "2020-06-24", "close": 24.53, "volume": 537743.0}, {"date": "2020-06-25", "close": 25.64, "volume": 328047.0}, {"date": "2020-06-26", "close": 24.47, "volume": 742922.0}, {"date": "2020-06-29", "close": 25.95, "volume": 412288.0}, {"date": "2020-06-30", "close": 26.3, "volume": 645175.0}, {"date": "2020-07-01", "close": 25.23, "volume": 341638.0}, {"date": "2020-07-02", "close": 25.06, "volume": 326522.0}, {"date": "2020-07-06", "close": 25.275, "volume": 255262.0}, {"date": "2020-07-07", "close": 24.44, "volume": 241923.0}, {"date": "2020-07-08", "close": 24.2, "volume": 325917.0}, {"date": "2020-07-09", "close": 23.11, "volume": 313300.0}, {"date": "2020-07-10", "close": 24.31, "volume": 302625.0}, {"date": "2020-07-13", "close": 24.67, "volume": 313975.0}, {"date": "2020-07-14", "close": 24.26, "volume": 303269.0}, {"date": "2020-07-15", "close": 25.365, "volume": 530284.0}, {"date": "2020-07-16", "close": 25.39, "volume": 288020.0}, {"date": "2020-07-17", "close": 24.58, "volume": 352014.0}, {"date": "2020-07-20", "close": 24.01, "volume": 245230.0}, {"date": "2020-07-21", "close": 25.33, "volume": 275520.0}, {"date": "2020-07-22", "close": 25.15, "volume": 384496.0}, {"date": "2020-07-23", "close": 25.68, "volume": 382018.0}, {"date": "2020-07-24", "close": 25.42, "volume": 206103.0}, {"date": "2020-07-27", "close": 24.89, "volume": 387604.0}, {"date": "2020-07-28", "close": 24.57, "volume": 363210.0}, {"date": "2020-07-29", "close": 25.2, "volume": 263192.0}, {"date": "2020-07-30", "close": 24.59, "volume": 180304.0}, {"date": "2020-07-31", "close": 24.18, "volume": 372265.0}, {"date": "2020-08-03", "close": 24.36, "volume": 278727.0}, {"date": "2020-08-04", "close": 24.28, "volume": 188366.0}, {"date": "2020-08-05", "close": 24.87, "volume": 235811.0}, {"date": "2020-08-06", "close": 24.85, "volume": 261903.0}, {"date": "2020-08-07", "close": 26.44, "volume": 346086.0}, {"date": "2020-08-10", "close": 26.86, "volume": 377838.0}, {"date": "2020-08-11", "close": 27.45, "volume": 302205.0}, {"date": "2020-08-12", "close": 27.24, "volume": 226598.0}, {"date": "2020-08-13", "close": 26.64, "volume": 206360.0}, {"date": "2020-08-14", "close": 26.8, "volume": 171530.0}, {"date": "2020-08-17", "close": 26.32, "volume": 232911.0}, {"date": "2020-08-18", "close": 25.49, "volume": 207301.0}, {"date": "2020-08-19", "close": 25.62, "volume": 233185.0}, {"date": "2020-08-20", "close": 24.97, "volume": 209457.0}, {"date": "2020-08-21", "close": 24.805, "volume": 230749.0}, {"date": "2020-08-24", "close": 25.78, "volume": 315142.0}, {"date": "2020-08-25", "close": 25.74, "volume": 179764.0}, {"date": "2020-08-26", "close": 25.09, "volume": 256583.0}, {"date": "2020-08-27", "close": 25.72, "volume": 220142.0}, {"date": "2020-08-28", "close": 25.67, "volume": 290745.0}, {"date": "2020-08-31", "close": 24.69, "volume": 412404.0}, {"date": "2020-09-01", "close": 24.63, "volume": 247237.0}, {"date": "2020-09-02", "close": 24.7, "volume": 197163.0}, {"date": "2020-09-03", "close": 24.45, "volume": 228345.0}, {"date": "2020-09-04", "close": 25.05, "volume": 267880.0}, {"date": "2020-09-08", "close": 23.87, "volume": 442057.0}, {"date": "2020-09-09", "close": 23.5, "volume": 364808.0}, {"date": "2020-09-10", "close": 23.18, "volume": 349436.0}, {"date": "2020-09-11", "close": 23.13, "volume": 258888.0}, {"date": "2020-09-14", "close": 23.46, "volume": 267630.0}, {"date": "2020-09-15", "close": 23.06, "volume": 251634.0}, {"date": "2020-09-16", "close": 23.46, "volume": 436445.0}, {"date": "2020-09-17", "close": 23.17, "volume": 549165.0}, {"date": "2020-09-18", "close": 22.85, "volume": 1462292.0}, {"date": "2020-09-21", "close": 21.49, "volume": 492542.0}, {"date": "2020-09-22", "close": 21.16, "volume": 454448.0}, {"date": "2020-09-23", "close": 20.88, "volume": 409554.0}, {"date": "2020-09-24", "close": 21.14, "volume": 282699.0}, {"date": "2020-09-25", "close": 21.29, "volume": 267912.0}, {"date": "2020-09-28", "close": 22.005, "volume": 329380.0}, {"date": "2020-09-29", "close": 21.71, "volume": 375459.0}, {"date": "2020-09-30", "close": 21.68, "volume": 355604.0}, {"date": "2020-10-01", "close": 21.7, "volume": 344150.0}, {"date": "2020-10-02", "close": 22.205, "volume": 321213.0}, {"date": "2020-10-05", "close": 23.39, "volume": 362999.0}, {"date": "2020-10-06", "close": 23.16, "volume": 476630.0}, {"date": "2020-10-07", "close": 23.94, "volume": 529137.0}, {"date": "2020-10-08", "close": 23.9, "volume": 384040.0}, {"date": "2020-10-09", "close": 23.83, "volume": 196970.0}, {"date": "2020-10-12", "close": 24.0, "volume": 255338.0}, {"date": "2020-10-13", "close": 23.3, "volume": 174591.0}, {"date": "2020-10-14", "close": 22.67, "volume": 259335.0}, {"date": "2020-10-15", "close": 23.43, "volume": 286613.0}, {"date": "2020-10-16", "close": 23.355, "volume": 184999.0}, {"date": "2020-10-19", "close": 22.98, "volume": 146773.0}, {"date": "2020-10-20", "close": 23.31, "volume": 201667.0}, {"date": "2020-10-21", "close": 23.43, "volume": 251140.0}, {"date": "2020-10-22", "close": 24.38, "volume": 391726.0}, {"date": "2020-10-23", "close": 24.23, "volume": 240393.0}, {"date": "2020-10-26", "close": 24.08, "volume": 338382.0}, {"date": "2020-10-27", "close": 23.34, "volume": 572354.0}, {"date": "2020-10-28", "close": 23.02, "volume": 316432.0}, {"date": "2020-10-29", "close": 23.29, "volume": 313324.0}, {"date": "2020-10-30", "close": 23.53, "volume": 382134.0}, {"date": "2020-11-02", "close": 24.34, "volume": 375615.0}, {"date": "2020-11-03", "close": 25.29, "volume": 470096.0}, {"date": "2020-11-04", "close": 23.16, "volume": 532125.0}, {"date": "2020-11-05", "close": 23.88, "volume": 378878.0}, {"date": "2020-11-06", "close": 23.61, "volume": 239235.0}, {"date": "2020-11-09", "close": 27.02, "volume": 640187.0}, {"date": "2020-11-10", "close": 28.35, "volume": 788586.0}, {"date": "2020-11-11", "close": 27.44, "volume": 554482.0}, {"date": "2020-11-12", "close": 27.25, "volume": 539601.0}, {"date": "2020-11-13", "close": 27.62, "volume": 274306.0}, {"date": "2020-11-16", "close": 29.325, "volume": 299448.0}, {"date": "2020-11-17", "close": 29.6, "volume": 409518.0}, {"date": "2020-11-18", "close": 29.21, "volume": 407646.0}, {"date": "2020-11-19", "close": 29.04, "volume": 256280.0}, {"date": "2020-11-20", "close": 28.75, "volume": 283411.0}, {"date": "2020-11-23", "close": 29.2, "volume": 445866.0}, {"date": "2020-11-24", "close": 31.15, "volume": 566583.0}, {"date": "2020-11-25", "close": 30.76, "volume": 294884.0}, {"date": "2020-11-27", "close": 30.38, "volume": 297949.0}, {"date": "2020-11-30", "close": 28.25, "volume": 699790.0}, {"date": "2020-12-01", "close": 28.66, "volume": 576804.0}, {"date": "2020-12-02", "close": 29.05, "volume": 276708.0}, {"date": "2020-12-03", "close": 29.42, "volume": 457639.0}, {"date": "2020-12-04", "close": 30.48, "volume": 298017.0}, {"date": "2020-12-07", "close": 30.1, "volume": 541121.0}, {"date": "2020-12-08", "close": 30.1, "volume": 467093.0}, {"date": "2020-12-09", "close": 30.01, "volume": 476641.0}, {"date": "2020-12-10", "close": 30.58, "volume": 367807.0}, {"date": "2020-12-11", "close": 30.19, "volume": 312364.0}, {"date": "2020-12-14", "close": 30.35, "volume": 422797.0}, {"date": "2020-12-15", "close": 31.03, "volume": 374516.0}, {"date": "2020-12-16", "close": 31.1, "volume": 320826.0}, {"date": "2020-12-17", "close": 31.255, "volume": 394920.0}, {"date": "2020-12-18", "close": 30.58, "volume": 1283078.0}, {"date": "2020-12-21", "close": 30.61, "volume": 340042.0}, {"date": "2020-12-22", "close": 30.35, "volume": 324693.0}, {"date": "2020-12-23", "close": 31.54, "volume": 275358.0}, {"date": "2020-12-24", "close": 31.5, "volume": 132555.0}, {"date": "2020-12-28", "close": 32.3, "volume": 393745.0}, {"date": "2020-12-29", "close": 31.67, "volume": 278331.0}, {"date": "2020-12-30", "close": 31.93, "volume": 175100.0}, {"date": "2020-12-31", "close": 32.19, "volume": 358588.0}, {"date": "2021-01-04", "close": 31.99, "volume": 380232.0}, {"date": "2021-01-05", "close": 32.23, "volume": 362451.0}, {"date": "2021-01-06", "close": 35.03, "volume": 765785.0}, {"date": "2021-01-07", "close": 36.05, "volume": 476707.0}, {"date": "2021-01-08", "close": 34.92, "volume": 345576.0}, {"date": "2021-01-11", "close": 35.67, "volume": 331447.0}, {"date": "2021-01-12", "close": 36.53, "volume": 267895.0}, {"date": "2021-01-13", "close": 36.11, "volume": 239461.0}, {"date": "2021-01-14", "close": 37.04, "volume": 286069.0}, {"date": "2021-01-15", "close": 36.59, "volume": 326302.0}, {"date": "2021-01-19", "close": 36.91, "volume": 255655.0}, {"date": "2021-01-20", "close": 36.71, "volume": 285497.0}, {"date": "2021-01-21", "close": 35.55, "volume": 301835.0}, {"date": "2021-01-22", "close": 36.82, "volume": 361992.0}, {"date": "2021-01-25", "close": 36.49, "volume": 354378.0}, {"date": "2021-01-26", "close": 36.17, "volume": 274917.0}, {"date": "2021-01-27", "close": 34.87, "volume": 510782.0}, {"date": "2021-01-28", "close": 35.34, "volume": 582115.0}, {"date": "2021-01-29", "close": 33.82, "volume": 455490.0}, {"date": "2021-02-01", "close": 34.58, "volume": 271708.0}, {"date": "2021-02-02", "close": 35.43, "volume": 337560.0}, {"date": "2021-02-03", "close": 35.23, "volume": 228720.0}, {"date": "2021-02-04", "close": 35.95, "volume": 404631.0}, {"date": "2021-02-05", "close": 36.18, "volume": 306050.0}, {"date": "2021-02-08", "close": 37.19, "volume": 351807.0}, {"date": "2021-02-09", "close": 37.55, "volume": 352541.0}, {"date": "2021-02-10", "close": 37.18, "volume": 466660.0}, {"date": "2021-02-11", "close": 37.24, "volume": 606072.0}, {"date": "2021-02-12", "close": 37.42, "volume": 290811.0}, {"date": "2021-02-16", "close": 37.71, "volume": 334826.0}, {"date": "2021-02-17", "close": 37.73, "volume": 200964.0}, {"date": "2021-02-18", "close": 37.47, "volume": 195849.0}, {"date": "2021-02-19", "close": 38.6, "volume": 224567.0}, {"date": "2021-02-22", "close": 39.48, "volume": 309801.0}, {"date": "2021-02-23", "close": 40.05, "volume": 273155.0}, {"date": "2021-02-24", "close": 40.9, "volume": 384872.0}, {"date": "2021-02-25", "close": 39.26, "volume": 502348.0}, {"date": "2021-02-26", "close": 37.64, "volume": 468752.0}, {"date": "2021-03-01", "close": 39.49, "volume": 284504.0}, {"date": "2021-03-02", "close": 38.87, "volume": 301793.0}, {"date": "2021-03-03", "close": 39.77, "volume": 405171.0}, {"date": "2021-03-04", "close": 40.23, "volume": 637573.0}, {"date": "2021-03-05", "close": 41.95, "volume": 452045.0}, {"date": "2021-03-08", "close": 43.58, "volume": 314289.0}, {"date": "2021-03-09", "close": 42.26, "volume": 401204.0}, {"date": "2021-03-10", "close": 43.2, "volume": 495217.0}, {"date": "2021-03-11", "close": 43.6, "volume": 371010.0}, {"date": "2021-03-12", "close": 44.92, "volume": 309737.0}, {"date": "2021-03-15", "close": 43.37, "volume": 305613.0}, {"date": "2021-03-16", "close": 43.31, "volume": 246530.0}, {"date": "2021-03-17", "close": 43.36, "volume": 312479.0}, {"date": "2021-03-18", "close": 43.51, "volume": 322789.0}, {"date": "2021-03-19", "close": 43.31, "volume": 1706919.0}, {"date": "2021-03-22", "close": 41.76, "volume": 266472.0}, {"date": "2021-03-23", "close": 40.83, "volume": 441376.0}, {"date": "2021-03-24", "close": 40.435, "volume": 390417.0}, {"date": "2021-03-25", "close": 40.74, "volume": 727132.0}, {"date": "2021-03-26", "close": 41.89, "volume": 317693.0}, {"date": "2021-03-29", "close": 40.46, "volume": 924136.0}, {"date": "2021-03-30", "close": 41.45, "volume": 757325.0}, {"date": "2021-03-31", "close": 40.78, "volume": 395556.0}, {"date": "2021-04-01", "close": 41.48, "volume": 267624.0}, {"date": "2021-04-05", "close": 41.54, "volume": 374934.0}, {"date": "2021-04-06", "close": 41.27, "volume": 197855.0}, {"date": "2021-04-07", "close": 41.05, "volume": 266863.0}, {"date": "2021-04-08", "close": 40.87, "volume": 251909.0}, {"date": "2021-04-09", "close": 41.39, "volume": 189696.0}, {"date": "2021-04-12", "close": 41.56, "volume": 137359.0}, {"date": "2021-04-13", "close": 40.67, "volume": 240831.0}, {"date": "2021-04-14", "close": 41.18, "volume": 154627.0}, {"date": "2021-04-15", "close": 40.95, "volume": 204543.0}, {"date": "2021-04-16", "close": 41.27, "volume": 290431.0}, {"date": "2021-04-19", "close": 41.12, "volume": 378930.0}, {"date": "2021-04-20", "close": 39.28, "volume": 277636.0}, {"date": "2021-04-21", "close": 40.29, "volume": 327023.0}, {"date": "2021-04-22", "close": 39.68, "volume": 262343.0}, {"date": "2021-04-23", "close": 41.24, "volume": 324284.0}, {"date": "2021-04-26", "close": 40.73, "volume": 166656.0}, {"date": "2021-04-27", "close": 41.48, "volume": 377846.0}, {"date": "2021-04-28", "close": 40.52, "volume": 217730.0}, {"date": "2021-04-29", "close": 41.1, "volume": 273298.0}, {"date": "2021-04-30", "close": 40.48, "volume": 508514.0}, {"date": "2021-05-03", "close": 41.61, "volume": 411609.0}, {"date": "2021-05-04", "close": 41.83, "volume": 521425.0}, {"date": "2021-05-05", "close": 41.61, "volume": 362179.0}, {"date": "2021-05-06", "close": 42.14, "volume": 256592.0}, {"date": "2021-05-07", "close": 42.18, "volume": 289990.0}, {"date": "2021-05-10", "close": 41.48, "volume": 405872.0}, {"date": "2021-05-11", "close": 41.49, "volume": 345304.0}, {"date": "2021-05-12", "close": 40.79, "volume": 356007.0}, {"date": "2021-05-13", "close": 42.37, "volume": 695524.0}, {"date": "2021-05-14", "close": 43.04, "volume": 240717.0}, {"date": "2021-05-17", "close": 42.74, "volume": 157952.0}, {"date": "2021-05-18", "close": 41.98, "volume": 197278.0}, {"date": "2021-05-19", "close": 41.67, "volume": 206732.0}, {"date": "2021-05-20", "close": 41.32, "volume": 184122.0}, {"date": "2021-05-21", "close": 41.89, "volume": 176394.0}, {"date": "2021-05-24", "close": 41.27, "volume": 311214.0}, {"date": "2021-05-25", "close": 40.31, "volume": 451292.0}, {"date": "2021-05-26", "close": 40.97, "volume": 194095.0}, {"date": "2021-05-27", "close": 41.49, "volume": 383612.0}, {"date": "2021-05-28", "close": 41.68, "volume": 308719.0}, {"date": "2021-06-01", "close": 42.24, "volume": 409134.0}, {"date": "2021-06-02", "close": 41.93, "volume": 324928.0}, {"date": "2021-06-03", "close": 41.95, "volume": 448156.0}, {"date": "2021-06-04", "close": 42.37, "volume": 381207.0}, {"date": "2021-06-07", "close": 42.66, "volume": 434084.0}, {"date": "2021-06-08", "close": 42.75, "volume": 353804.0}, {"date": "2021-06-09", "close": 41.86, "volume": 341830.0}, {"date": "2021-06-10", "close": 41.24, "volume": 286232.0}, {"date": "2021-06-11", "close": 41.27, "volume": 212070.0}, {"date": "2021-06-14", "close": 40.69, "volume": 378119.0}, {"date": "2021-06-15", "close": 41.33, "volume": 280143.0}, {"date": "2021-06-16", "close": 41.76, "volume": 298069.0}, {"date": "2021-06-17", "close": 39.97, "volume": 334548.0}, {"date": "2021-06-18", "close": 38.31, "volume": 829939.0}, {"date": "2021-06-21", "close": 39.97, "volume": 415990.0}, {"date": "2021-06-22", "close": 40.03, "volume": 388257.0}, {"date": "2021-06-23", "close": 40.06, "volume": 330425.0}, {"date": "2021-06-24", "close": 40.78, "volume": 311328.0}, {"date": "2021-06-25", "close": 40.81, "volume": 989544.0}, {"date": "2021-06-28", "close": 39.87, "volume": 394814.0}, {"date": "2021-06-29", "close": 39.42, "volume": 275868.0}, {"date": "2021-06-30", "close": 39.36, "volume": 399705.0}, {"date": "2021-07-01", "close": 39.55, "volume": 264189.0}, {"date": "2021-07-02", "close": 38.89, "volume": 179559.0}, {"date": "2021-07-06", "close": 37.91, "volume": 331247.0}, {"date": "2021-07-07", "close": 37.65, "volume": 252962.0}, {"date": "2021-07-08", "close": 36.69, "volume": 286151.0}, {"date": "2021-07-09", "close": 38.14, "volume": 271455.0}, {"date": "2021-07-12", "close": 38.4, "volume": 216920.0}, {"date": "2021-07-13", "close": 37.63, "volume": 187873.0}, {"date": "2021-07-14", "close": 37.76, "volume": 258992.0}, {"date": "2021-07-15", "close": 38.27, "volume": 277700.0}, {"date": "2021-07-16", "close": 37.15, "volume": 207693.0}, {"date": "2021-07-19", "close": 35.81, "volume": 344210.0}, {"date": "2021-07-20", "close": 36.8, "volume": 434140.0}, {"date": "2021-07-21", "close": 37.49, "volume": 183224.0}, {"date": "2021-07-22", "close": 36.58, "volume": 213815.0}, {"date": "2021-07-23", "close": 37.1, "volume": 142600.0}, {"date": "2021-07-26", "close": 37.1, "volume": 216710.0}, {"date": "2021-07-27", "close": 37.02, "volume": 211056.0}, {"date": "2021-07-28", "close": 37.52, "volume": 268357.0}, {"date": "2021-07-29", "close": 38.17, "volume": 284299.0}, {"date": "2021-07-30", "close": 37.87, "volume": 304513.0}, {"date": "2021-08-02", "close": 37.55, "volume": 217832.0}, {"date": "2021-08-03", "close": 38.12, "volume": 293056.0}, {"date": "2021-08-04", "close": 37.75, "volume": 220584.0}, {"date": "2021-08-05", "close": 38.78, "volume": 264298.0}, {"date": "2021-08-06", "close": 39.8, "volume": 196540.0}, {"date": "2021-08-09", "close": 38.99, "volume": 391575.0}, {"date": "2021-08-10", "close": 39.56, "volume": 169044.0}, {"date": "2021-08-11", "close": 40.27, "volume": 205179.0}, {"date": "2021-08-12", "close": 39.93, "volume": 159424.0}, {"date": "2021-08-13", "close": 39.45, "volume": 107504.0}, {"date": "2021-08-16", "close": 39.51, "volume": 177494.0}, {"date": "2021-08-17", "close": 39.1, "volume": 207219.0}, {"date": "2021-08-18", "close": 38.71, "volume": 337309.0}, {"date": "2021-08-19", "close": 38.39, "volume": 309951.0}, {"date": "2021-08-20", "close": 39.18, "volume": 230652.0}, {"date": "2021-08-23", "close": 39.26, "volume": 198810.0}, {"date": "2021-08-24", "close": 39.69, "volume": 271675.0}, {"date": "2021-08-25", "close": 39.81, "volume": 195858.0}, {"date": "2021-08-26", "close": 39.35, "volume": 278749.0}, {"date": "2021-08-27", "close": 40.31, "volume": 301447.0}, {"date": "2021-08-30", "close": 39.48, "volume": 266530.0}, {"date": "2021-08-31", "close": 39.78, "volume": 221014.0}, {"date": "2021-09-01", "close": 39.52, "volume": 211470.0}, {"date": "2021-09-02", "close": 39.16, "volume": 348588.0}, {"date": "2021-09-03", "close": 39.79, "volume": 367516.0}, {"date": "2021-09-07", "close": 40.57, "volume": 527376.0}, {"date": "2021-09-08", "close": 39.84, "volume": 297075.0}, {"date": "2021-09-09", "close": 40.03, "volume": 368476.0}, {"date": "2021-09-10", "close": 40.21, "volume": 388765.0}, {"date": "2021-09-13", "close": 40.28, "volume": 296879.0}, {"date": "2021-09-14", "close": 39.75, "volume": 299766.0}, {"date": "2021-09-15", "close": 40.27, "volume": 336905.0}, {"date": "2021-09-16", "close": 39.86, "volume": 355904.0}, {"date": "2021-09-17", "close": 39.78, "volume": 1784444.0}, {"date": "2021-09-20", "close": 38.25, "volume": 663739.0}, {"date": "2021-09-21", "close": 38.26, "volume": 321090.0}, {"date": "2021-09-22", "close": 38.96, "volume": 311884.0}, {"date": "2021-09-23", "close": 40.23, "volume": 254244.0}, {"date": "2021-09-24", "close": 40.94, "volume": 353936.0}, {"date": "2021-09-27", "close": 42.31, "volume": 255722.0}, {"date": "2021-09-28", "close": 41.68, "volume": 214470.0}, {"date": "2021-09-29", "close": 41.98, "volume": 204622.0}, {"date": "2021-09-30", "close": 41.39, "volume": 342106.0}, {"date": "2021-10-01", "close": 42.23, "volume": 302228.0}, {"date": "2021-10-04", "close": 42.03, "volume": 231309.0}, {"date": "2021-10-05", "close": 42.05, "volume": 217685.0}, {"date": "2021-10-06", "close": 41.78, "volume": 276843.0}, {"date": "2021-10-07", "close": 42.51, "volume": 222078.0}, {"date": "2021-10-08", "close": 42.31, "volume": 134441.0}, {"date": "2021-10-11", "close": 41.58, "volume": 153530.0}, {"date": "2021-10-12", "close": 41.37, "volume": 163509.0}, {"date": "2021-10-13", "close": 41.16, "volume": 174173.0}, {"date": "2021-10-14", "close": 41.49, "volume": 184331.0}, {"date": "2021-10-15", "close": 40.97, "volume": 374332.0}, {"date": "2021-10-18", "close": 41.16, "volume": 268337.0}, {"date": "2021-10-19", "close": 41.43, "volume": 255786.0}, {"date": "2021-10-20", "close": 42.62, "volume": 221640.0}, {"date": "2021-10-21", "close": 42.62, "volume": 193355.0}, {"date": "2021-10-22", "close": 42.97, "volume": 177244.0}, {"date": "2021-10-25", "close": 43.95, "volume": 304332.0}, {"date": "2021-10-26", "close": 42.65, "volume": 471510.0}, {"date": "2021-10-27", "close": 41.26, "volume": 276139.0}, {"date": "2021-10-28", "close": 42.63, "volume": 342047.0}, {"date": "2021-10-29", "close": 42.19, "volume": 414793.0}, {"date": "2021-11-01", "close": 43.59, "volume": 303436.0}, {"date": "2021-11-02", "close": 42.99, "volume": 222478.0}, {"date": "2021-11-03", "close": 44.2, "volume": 266166.0}, {"date": "2021-11-04", "close": 43.9, "volume": 260740.0}, {"date": "2021-11-05", "close": 44.87, "volume": 314134.0}, {"date": "2021-11-08", "close": 44.63, "volume": 205538.0}, {"date": "2021-11-09", "close": 44.77, "volume": 173848.0}, {"date": "2021-11-10", "close": 44.89, "volume": 214122.0}, {"date": "2021-11-11", "close": 44.83, "volume": 160538.0}, {"date": "2021-11-12", "close": 44.49, "volume": 193506.0}, {"date": "2021-11-15", "close": 44.87, "volume": 200470.0}, {"date": "2021-11-16", "close": 44.91, "volume": 257057.0}, {"date": "2021-11-17", "close": 44.3, "volume": 329223.0}, {"date": "2021-11-18", "close": 44.78, "volume": 401354.0}, {"date": "2021-11-19", "close": 44.4, "volume": 322654.0}, {"date": "2021-11-22", "close": 45.16, "volume": 364781.0}, {"date": "2021-11-23", "close": 46.22, "volume": 299485.0}, {"date": "2021-11-24", "close": 45.74, "volume": 194322.0}, {"date": "2021-11-26", "close": 43.0, "volume": 327886.0}, {"date": "2021-11-29", "close": 42.96, "volume": 263822.0}, {"date": "2021-11-30", "close": 41.91, "volume": 665826.0}, {"date": "2021-12-01", "close": 41.56, "volume": 484642.0}, {"date": "2021-12-02", "close": 43.27, "volume": 425567.0}, {"date": "2021-12-03", "close": 42.72, "volume": 298178.0}, {"date": "2021-12-06", "close": 43.71, "volume": 437546.0}, {"date": "2021-12-07", "close": 43.64, "volume": 389943.0}, {"date": "2021-12-08", "close": 43.65, "volume": 276213.0}, {"date": "2021-12-09", "close": 43.5, "volume": 288428.0}, {"date": "2021-12-10", "close": 43.88, "volume": 334134.0}, {"date": "2021-12-13", "close": 42.46, "volume": 376107.0}, {"date": "2021-12-14", "close": 42.59, "volume": 402078.0}, {"date": "2021-12-15", "close": 42.97, "volume": 417392.0}, {"date": "2021-12-16", "close": 42.91, "volume": 411500.0}, {"date": "2021-12-17", "close": 41.65, "volume": 1465549.0}, {"date": "2021-12-20", "close": 40.76, "volume": 430322.0}, {"date": "2021-12-21", "close": 42.13, "volume": 464374.0}, {"date": "2021-12-22", "close": 42.37, "volume": 263383.0}, {"date": "2021-12-23", "close": 42.32, "volume": 211375.0}, {"date": "2021-12-27", "close": 42.81, "volume": 286733.0}, {"date": "2021-12-28", "close": 42.99, "volume": 170792.0}, {"date": "2021-12-29", "close": 43.29, "volume": 139788.0}, {"date": "2021-12-30", "close": 43.09, "volume": 222045.0}, {"date": "2021-12-31", "close": 42.99, "volume": 170899.0}, {"date": "2022-01-03", "close": 43.58, "volume": 270832.0}, {"date": "2022-01-04", "close": 44.55, "volume": 277291.0}, {"date": "2022-01-05", "close": 44.27, "volume": 223663.0}, {"date": "2022-01-06", "close": 45.89, "volume": 315642.0}, {"date": "2022-01-07", "close": 46.3, "volume": 279238.0}, {"date": "2022-01-10", "close": 46.4, "volume": 301406.0}, {"date": "2022-01-11", "close": 46.54, "volume": 269518.0}, {"date": "2022-01-12", "close": 46.02, "volume": 314229.0}, {"date": "2022-01-13", "close": 46.32, "volume": 237326.0}, {"date": "2022-01-14", "close": 46.91, "volume": 212068.0}, {"date": "2022-01-18", "close": 46.51, "volume": 259536.0}, {"date": "2022-01-19", "close": 45.21, "volume": 283526.0}, {"date": "2022-01-20", "close": 44.1, "volume": 313469.0}, {"date": "2022-01-21", "close": 43.41, "volume": 534433.0}, {"date": "2022-01-24", "close": 44.37, "volume": 488752.0}, {"date": "2022-01-25", "close": 44.45, "volume": 482796.0}, {"date": "2022-01-26", "close": 44.05, "volume": 264426.0}, {"date": "2022-01-27", "close": 42.63, "volume": 382767.0}, {"date": "2022-01-28", "close": 44.59, "volume": 538836.0}, {"date": "2022-01-31", "close": 45.16, "volume": 588016.0}, {"date": "2022-02-01", "close": 46.51, "volume": 478452.0}, {"date": "2022-02-02", "close": 46.47, "volume": 402577.0}, {"date": "2022-02-03", "close": 46.59, "volume": 347261.0}, {"date": "2022-02-04", "close": 46.99, "volume": 376623.0}, {"date": "2022-02-07", "close": 47.28, "volume": 220212.0}, {"date": "2022-02-08", "close": 48.51, "volume": 346905.0}, {"date": "2022-02-09", "close": 47.62, "volume": 357565.0}, {"date": "2022-02-10", "close": 47.88, "volume": 395293.0}, {"date": "2022-02-11", "close": 47.58, "volume": 294692.0}, {"date": "2022-02-14", "close": 47.23, "volume": 334152.0}, {"date": "2022-02-15", "close": 48.47, "volume": 376214.0}, {"date": "2022-02-16", "close": 48.68, "volume": 260509.0}, {"date": "2022-02-17", "close": 47.61, "volume": 361183.0}, {"date": "2022-02-18", "close": 48.07, "volume": 287242.0}, {"date": "2022-02-22", "close": 47.45, "volume": 326956.0}, {"date": "2022-02-23", "close": 46.74, "volume": 262706.0}, {"date": "2022-02-24", "close": 45.39, "volume": 381912.0}, {"date": "2022-02-25", "close": 47.19, "volume": 282374.0}, {"date": "2022-02-28", "close": 47.03, "volume": 342475.0}, {"date": "2022-03-01", "close": 45.36, "volume": 420079.0}, {"date": "2022-03-02", "close": 47.19, "volume": 262473.0}, {"date": "2022-03-03", "close": 46.54, "volume": 339519.0}, {"date": "2022-03-04", "close": 44.58, "volume": 447498.0}, {"date": "2022-03-07", "close": 43.37, "volume": 462323.0}, {"date": "2022-03-08", "close": 44.36, "volume": 456205.0}, {"date": "2022-03-09", "close": 44.77, "volume": 324341.0}, {"date": "2022-03-10", "close": 44.99, "volume": 287483.0}, {"date": "2022-03-11", "close": 45.26, "volume": 318127.0}, {"date": "2022-03-14", "close": 45.17, "volume": 289357.0}, {"date": "2022-03-15", "close": 45.07, "volume": 262952.0}, {"date": "2022-03-16", "close": 46.85, "volume": 421858.0}, {"date": "2022-03-17", "close": 46.62, "volume": 380144.0}, {"date": "2022-03-18", "close": 46.61, "volume": 1316920.0}, {"date": "2022-03-21", "close": 46.59, "volume": 299589.0}, {"date": "2022-03-22", "close": 47.24, "volume": 255546.0}, {"date": "2022-03-23", "close": 45.4, "volume": 217646.0}, {"date": "2022-03-24", "close": 45.71, "volume": 255819.0}, {"date": "2022-03-25", "close": 46.84, "volume": 168984.0}, {"date": "2022-03-28", "close": 46.17, "volume": 154558.0}, {"date": "2022-03-29", "close": 46.99, "volume": 196188.0}, {"date": "2022-03-30", "close": 45.38, "volume": 291981.0}, {"date": "2022-03-31", "close": 44.75, "volume": 361151.0}, {"date": "2022-04-01", "close": 44.52, "volume": 398370.0}, {"date": "2022-04-04", "close": 44.26, "volume": 234958.0}, {"date": "2022-04-05", "close": 43.42, "volume": 253767.0}, {"date": "2022-04-06", "close": 42.96, "volume": 244578.0}, {"date": "2022-04-07", "close": 42.66, "volume": 186434.0}, {"date": "2022-04-08", "close": 42.43, "volume": 176568.0}, {"date": "2022-04-11", "close": 42.58, "volume": 168323.0}, {"date": "2022-04-12", "close": 42.52, "volume": 211610.0}, {"date": "2022-04-13", "close": 42.99, "volume": 184419.0}, {"date": "2022-04-14", "close": 42.25, "volume": 301273.0}, {"date": "2022-04-18", "close": 42.52, "volume": 198847.0}, {"date": "2022-04-19", "close": 44.27, "volume": 288182.0}, {"date": "2022-04-20", "close": 44.75, "volume": 250642.0}, {"date": "2022-04-21", "close": 44.09, "volume": 211814.0}, {"date": "2022-04-22", "close": 43.31, "volume": 175613.0}, {"date": "2022-04-25", "close": 42.96, "volume": 364375.0}, {"date": "2022-04-26", "close": 41.1, "volume": 355686.0}, {"date": "2022-04-27", "close": 41.2, "volume": 312250.0}, {"date": "2022-04-28", "close": 41.47, "volume": 271260.0}, {"date": "2022-04-29", "close": 40.09, "volume": 287815.0}, {"date": "2022-05-02", "close": 40.64, "volume": 289929.0}, {"date": "2022-05-03", "close": 40.73, "volume": 204954.0}, {"date": "2022-05-04", "close": 41.89, "volume": 239296.0}, {"date": "2022-05-05", "close": 40.49, "volume": 255107.0}, {"date": "2022-05-06", "close": 40.1, "volume": 278083.0}, {"date": "2022-05-09", "close": 39.85, "volume": 358520.0}, {"date": "2022-05-10", "close": 39.52, "volume": 221596.0}, {"date": "2022-05-11", "close": 39.25, "volume": 253277.0}, {"date": "2022-05-12", "close": 39.2, "volume": 234206.0}, {"date": "2022-05-13", "close": 39.4, "volume": 202735.0}, {"date": "2022-05-16", "close": 38.93, "volume": 262209.0}, {"date": "2022-05-17", "close": 39.94, "volume": 490508.0}, {"date": "2022-05-18", "close": 38.65, "volume": 282521.0}, {"date": "2022-05-19", "close": 38.27, "volume": 331378.0}, {"date": "2022-05-20", "close": 38.45, "volume": 242769.0}, {"date": "2022-05-23", "close": 38.92, "volume": 256746.0}, {"date": "2022-05-24", "close": 38.85, "volume": 250774.0}, {"date": "2022-05-25", "close": 39.39, "volume": 253242.0}, {"date": "2022-05-26", "close": 39.97, "volume": 248835.0}, {"date": "2022-05-27", "close": 41.53, "volume": 525261.0}, {"date": "2022-05-31", "close": 41.11, "volume": 511890.0}, {"date": "2022-06-01", "close": 41.13, "volume": 424231.0}, {"date": "2022-06-02", "close": 42.05, "volume": 379188.0}, {"date": "2022-06-03", "close": 41.85, "volume": 309051.0}, {"date": "2022-06-06", "close": 42.3, "volume": 379434.0}, {"date": "2022-06-07", "close": 42.69, "volume": 271428.0}, {"date": "2022-06-08", "close": 42.22, "volume": 269305.0}, {"date": "2022-06-09", "close": 40.87, "volume": 307474.0}, {"date": "2022-06-10", "close": 39.52, "volume": 375891.0}, {"date": "2022-06-13", "close": 38.48, "volume": 344904.0}, {"date": "2022-06-14", "close": 38.55, "volume": 488565.0}, {"date": "2022-06-15", "close": 39.16, "volume": 451417.0}, {"date": "2022-06-16", "close": 37.6, "volume": 483612.0}, {"date": "2022-06-17", "close": 38.16, "volume": 990730.0}, {"date": "2022-06-21", "close": 39.02, "volume": 325205.0}, {"date": "2022-06-22", "close": 38.71, "volume": 315960.0}, {"date": "2022-06-23", "close": 38.39, "volume": 213578.0}, {"date": "2022-06-24", "close": 39.58, "volume": 662694.0}, {"date": "2022-06-27", "close": 40.1, "volume": 304081.0}, {"date": "2022-06-28", "close": 39.77, "volume": 228034.0}, {"date": "2022-06-29", "close": 39.6, "volume": 240056.0}, {"date": "2022-06-30", "close": 39.15, "volume": 254972.0}, {"date": "2022-07-01", "close": 39.86, "volume": 327870.0}, {"date": "2022-07-05", "close": 39.43, "volume": 235941.0}, {"date": "2022-07-06", "close": 39.66, "volume": 267016.0}, {"date": "2022-07-07", "close": 40.04, "volume": 192804.0}, {"date": "2022-07-08", "close": 39.8, "volume": 130695.0}, {"date": "2022-07-11", "close": 39.55, "volume": 125914.0}, {"date": "2022-07-12", "close": 39.53, "volume": 160979.0}, {"date": "2022-07-13", "close": 38.99, "volume": 176569.0}, {"date": "2022-07-14", "close": 38.45, "volume": 192306.0}, {"date": "2022-07-15", "close": 39.49, "volume": 208418.0}, {"date": "2022-07-18", "close": 39.59, "volume": 168847.0}, {"date": "2022-07-19", "close": 40.78, "volume": 235162.0}, {"date": "2022-07-20", "close": 41.25, "volume": 283617.0}, {"date": "2022-07-21", "close": 41.27, "volume": 141732.0}, {"date": "2022-07-22", "close": 40.91, "volume": 181609.0}, {"date": "2022-07-25", "close": 41.51, "volume": 183208.0}, {"date": "2022-07-26", "close": 40.43, "volume": 262141.0}, {"date": "2022-07-27", "close": 41.17, "volume": 316677.0}, {"date": "2022-07-28", "close": 41.0, "volume": 306236.0}, {"date": "2022-07-29", "close": 41.7, "volume": 280949.0}, {"date": "2022-08-01", "close": 41.9, "volume": 354168.0}, {"date": "2022-08-02", "close": 41.27, "volume": 211531.0}, {"date": "2022-08-03", "close": 41.74, "volume": 200733.0}, {"date": "2022-08-04", "close": 41.46, "volume": 299923.0}, {"date": "2022-08-05", "close": 42.06, "volume": 203596.0}, {"date": "2022-08-08", "close": 42.14, "volume": 179525.0}, {"date": "2022-08-09", "close": 42.4, "volume": 240802.0}, {"date": "2022-08-10", "close": 43.02, "volume": 255766.0}, {"date": "2022-08-11", "close": 43.87, "volume": 233110.0}, {"date": "2022-08-12", "close": 44.36, "volume": 229691.0}, {"date": "2022-08-15", "close": 44.88, "volume": 201199.0}, {"date": "2022-08-16", "close": 45.36, "volume": 388696.0}, {"date": "2022-08-17", "close": 44.93, "volume": 240234.0}, {"date": "2022-08-18", "close": 45.17, "volume": 155538.0}, {"date": "2022-08-19", "close": 44.86, "volume": 226455.0}, {"date": "2022-08-22", "close": 43.92, "volume": 228798.0}, {"date": "2022-08-23", "close": 43.61, "volume": 229255.0}, {"date": "2022-08-24", "close": 43.54, "volume": 173222.0}, {"date": "2022-08-25", "close": 44.33, "volume": 173812.0}, {"date": "2022-08-26", "close": 43.43, "volume": 301156.0}, {"date": "2022-08-29", "close": 42.72, "volume": 215048.0}, {"date": "2022-08-30", "close": 42.48, "volume": 255765.0}, {"date": "2022-08-31", "close": 41.94, "volume": 291488.0}, {"date": "2022-09-01", "close": 41.63, "volume": 306182.0}, {"date": "2022-09-02", "close": 41.3, "volume": 395461.0}, {"date": "2022-09-06", "close": 40.71, "volume": 316988.0}, {"date": "2022-09-07", "close": 41.37, "volume": 226891.0}, {"date": "2022-09-08", "close": 41.76, "volume": 311343.0}, {"date": "2022-09-09", "close": 42.15, "volume": 306010.0}, {"date": "2022-09-12", "close": 42.62, "volume": 233914.0}, {"date": "2022-09-13", "close": 41.21, "volume": 268288.0}, {"date": "2022-09-14", "close": 41.15, "volume": 246443.0}, {"date": "2022-09-15", "close": 42.0, "volume": 264724.0}, {"date": "2022-09-16", "close": 41.8, "volume": 860834.0}, {"date": "2022-09-19", "close": 42.63, "volume": 269584.0}, {"date": "2022-09-20", "close": 42.47, "volume": 342337.0}, {"date": "2022-09-21", "close": 42.0, "volume": 261312.0}, {"date": "2022-09-22", "close": 41.27, "volume": 188946.0}, {"date": "2022-09-23", "close": 40.48, "volume": 225742.0}, {"date": "2022-09-26", "close": 40.06, "volume": 230402.0}, {"date": "2022-09-27", "close": 39.44, "volume": 365078.0}, {"date": "2022-09-28", "close": 39.7, "volume": 375564.0}, {"date": "2022-09-29", "close": 38.56, "volume": 337310.0}, {"date": "2022-09-30", "close": 38.46, "volume": 305041.0}, {"date": "2022-10-03", "close": 39.61, "volume": 286546.0}, {"date": "2022-10-04", "close": 41.55, "volume": 273926.0}, {"date": "2022-10-05", "close": 41.36, "volume": 240855.0}, {"date": "2022-10-06", "close": 41.17, "volume": 134203.0}, {"date": "2022-10-07", "close": 40.71, "volume": 309945.0}, {"date": "2022-10-10", "close": 40.82, "volume": 216472.0}, {"date": "2022-10-11", "close": 41.08, "volume": 350748.0}, {"date": "2022-10-12", "close": 41.06, "volume": 214707.0}, {"date": "2022-10-13", "close": 42.8, "volume": 276750.0}, {"date": "2022-10-14", "close": 42.6, "volume": 242317.0}, {"date": "2022-10-17", "close": 43.67, "volume": 337308.0}, {"date": "2022-10-18", "close": 43.77, "volume": 355125.0}, {"date": "2022-10-19", "close": 43.3, "volume": 286451.0}, {"date": "2022-10-20", "close": 40.75, "volume": 614363.0}, {"date": "2022-10-21", "close": 41.61, "volume": 545671.0}, {"date": "2022-10-24", "close": 42.2, "volume": 302988.0}, {"date": "2022-10-25", "close": 44.32, "volume": 463570.0}, {"date": "2022-10-26", "close": 43.48, "volume": 339678.0}, {"date": "2022-10-27", "close": 43.75, "volume": 270532.0}, {"date": "2022-10-28", "close": 44.98, "volume": 331705.0}, {"date": "2022-10-31", "close": 45.6, "volume": 319349.0}, {"date": "2022-11-01", "close": 45.37, "volume": 348303.0}, {"date": "2022-11-02", "close": 44.15, "volume": 420393.0}, {"date": "2022-11-03", "close": 43.6, "volume": 276772.0}, {"date": "2022-11-04", "close": 44.59, "volume": 306227.0}, {"date": "2022-11-07", "close": 44.86, "volume": 226404.0}, {"date": "2022-11-08", "close": 45.21, "volume": 267626.0}, {"date": "2022-11-09", "close": 44.75, "volume": 203972.0}, {"date": "2022-11-10", "close": 46.8, "volume": 361468.0}, {"date": "2022-11-11", "close": 46.54, "volume": 266380.0}, {"date": "2022-11-14", "close": 45.82, "volume": 279172.0}, {"date": "2022-11-15", "close": 46.08, "volume": 430558.0}, {"date": "2022-11-16", "close": 45.32, "volume": 396284.0}, {"date": "2022-11-17", "close": 44.61, "volume": 305594.0}, {"date": "2022-11-18", "close": 45.19, "volume": 644286.0}, {"date": "2022-11-21", "close": 45.02, "volume": 222839.0}, {"date": "2022-11-22", "close": 45.81, "volume": 249326.0}, {"date": "2022-11-23", "close": 45.46, "volume": 149777.0}, {"date": "2022-11-25", "close": 46.0, "volume": 104036.0}, {"date": "2022-11-28", "close": 45.08, "volume": 287493.0}, {"date": "2022-11-29", "close": 45.6, "volume": 276481.0}, {"date": "2022-11-30", "close": 46.47, "volume": 341475.0}, {"date": "2022-12-01", "close": 46.36, "volume": 251167.0}, {"date": "2022-12-02", "close": 46.43, "volume": 270012.0}, {"date": "2022-12-05", "close": 44.0, "volume": 401170.0}, {"date": "2022-12-06", "close": 43.65, "volume": 289638.0}, {"date": "2022-12-07", "close": 43.56, "volume": 253784.0}, {"date": "2022-12-08", "close": 43.7, "volume": 281357.0}, {"date": "2022-12-09", "close": 43.01, "volume": 227881.0}, {"date": "2022-12-12", "close": 43.34, "volume": 217530.0}, {"date": "2022-12-13", "close": 42.63, "volume": 458631.0}, {"date": "2022-12-14", "close": 41.29, "volume": 327371.0}, {"date": "2022-12-15", "close": 40.73, "volume": 256048.0}, {"date": "2022-12-16", "close": 39.96, "volume": 803933.0}, {"date": "2022-12-19", "close": 40.33, "volume": 295942.0}, {"date": "2022-12-20", "close": 40.69, "volume": 221737.0}, {"date": "2022-12-21", "close": 41.35, "volume": 250309.0}, {"date": "2022-12-22", "close": 41.0, "volume": 210225.0}, {"date": "2022-12-23", "close": 41.11, "volume": 120322.0}, {"date": "2022-12-27", "close": 41.0, "volume": 153897.0}, {"date": "2022-12-28", "close": 40.34, "volume": 255986.0}, {"date": "2022-12-29", "close": 40.99, "volume": 224815.0}, {"date": "2022-12-30", "close": 40.79, "volume": 223607.0}, {"date": "2023-01-03", "close": 40.08, "volume": 279970.0}, {"date": "2023-01-04", "close": 40.35, "volume": 289512.0}, {"date": "2023-01-05", "close": 40.4, "volume": 413426.0}, {"date": "2023-01-06", "close": 41.71, "volume": 252931.0}, {"date": "2023-01-09", "close": 41.53, "volume": 273192.0}, {"date": "2023-01-10", "close": 42.18, "volume": 238071.0}, {"date": "2023-01-11", "close": 42.3, "volume": 167404.0}, {"date": "2023-01-12", "close": 43.02, "volume": 320574.0}, {"date": "2023-01-13", "close": 43.24, "volume": 184717.0}, {"date": "2023-01-17", "close": 42.73, "volume": 153764.0}, {"date": "2023-01-18", "close": 41.58, "volume": 279107.0}, {"date": "2023-01-19", "close": 41.76, "volume": 238069.0}, {"date": "2023-01-20", "close": 42.3, "volume": 286971.0}, {"date": "2023-01-23", "close": 42.65, "volume": 213935.0}, {"date": "2023-01-24", "close": 42.64, "volume": 233704.0}, {"date": "2023-01-25", "close": 42.89, "volume": 312415.0}, {"date": "2023-01-26", "close": 41.99, "volume": 359612.0}, {"date": "2023-01-27", "close": 42.23, "volume": 183759.0}, {"date": "2023-01-30", "close": 42.39, "volume": 325146.0}, {"date": "2023-01-31", "close": 43.96, "volume": 380889.0}, {"date": "2023-02-01", "close": 44.24, "volume": 359318.0}, {"date": "2023-02-02", "close": 45.11, "volume": 399579.0}, {"date": "2023-02-03", "close": 45.31, "volume": 323399.0}, {"date": "2023-02-06", "close": 44.81, "volume": 196502.0}, {"date": "2023-02-07", "close": 45.26, "volume": 269163.0}, {"date": "2023-02-08", "close": 44.67, "volume": 167146.0}, {"date": "2023-02-09", "close": 43.75, "volume": 325956.0}, {"date": "2023-02-10", "close": 43.82, "volume": 276268.0}, {"date": "2023-02-13", "close": 44.3, "volume": 252033.0}, {"date": "2023-02-14", "close": 44.18, "volume": 340948.0}, {"date": "2023-02-15", "close": 44.61, "volume": 303266.0}, {"date": "2023-02-16", "close": 44.36, "volume": 342899.0}, {"date": "2023-02-17", "close": 44.84, "volume": 279350.0}, {"date": "2023-02-21", "close": 44.13, "volume": 324974.0}, {"date": "2023-02-22", "close": 43.78, "volume": 409118.0}, {"date": "2023-02-23", "close": 44.0, "volume": 162496.0}, {"date": "2023-02-24", "close": 43.83, "volume": 215199.0}, {"date": "2023-02-27", "close": 43.71, "volume": 343675.0}, {"date": "2023-02-28", "close": 42.92, "volume": 326848.0}, {"date": "2023-03-01", "close": 42.85, "volume": 281075.0}, {"date": "2023-03-02", "close": 41.98, "volume": 226944.0}, {"date": "2023-03-03", "close": 42.81, "volume": 262817.0}, {"date": "2023-03-06", "close": 42.8, "volume": 279928.0}, {"date": "2023-03-07", "close": 41.56, "volume": 336920.0}, {"date": "2023-03-08", "close": 41.37, "volume": 247673.0}, {"date": "2023-03-09", "close": 38.67, "volume": 425856.0}, {"date": "2023-03-10", "close": 38.51, "volume": 616010.0}, {"date": "2023-03-13", "close": 36.76, "volume": 1078194.0}, {"date": "2023-03-14", "close": 36.98, "volume": 790236.0}, {"date": "2023-03-15", "close": 36.7, "volume": 675206.0}, {"date": "2023-03-16", "close": 37.47, "volume": 739688.0}, {"date": "2023-03-17", "close": 35.97, "volume": 2039232.0}, {"date": "2023-03-20", "close": 35.68, "volume": 652279.0}, {"date": "2023-03-21", "close": 37.17, "volume": 486811.0}, {"date": "2023-03-22", "close": 35.12, "volume": 372587.0}, {"date": "2023-03-23", "close": 33.82, "volume": 411454.0}, {"date": "2023-03-24", "close": 34.13, "volume": 867317.0}, {"date": "2023-03-27", "close": 34.81, "volume": 344679.0}, {"date": "2023-03-28", "close": 34.75, "volume": 270705.0}, {"date": "2023-03-29", "close": 35.08, "volume": 260329.0}, {"date": "2023-03-30", "close": 34.05, "volume": 391761.0}, {"date": "2023-03-31", "close": 34.52, "volume": 485347.0}, {"date": "2023-04-03", "close": 34.21, "volume": 312835.0}, {"date": "2023-04-04", "close": 33.38, "volume": 293374.0}, {"date": "2023-04-05", "close": 32.87, "volume": 365195.0}, {"date": "2023-04-06", "close": 33.17, "volume": 304135.0}, {"date": "2023-04-10", "close": 33.51, "volume": 367880.0}, {"date": "2023-04-11", "close": 33.19, "volume": 344896.0}, {"date": "2023-04-12", "close": 32.72, "volume": 222667.0}, {"date": "2023-04-13", "close": 33.51, "volume": 297974.0}, {"date": "2023-04-14", "close": 32.82, "volume": 242513.0}, {"date": "2023-04-17", "close": 33.26, "volume": 258225.0}, {"date": "2023-04-18", "close": 32.4, "volume": 308285.0}, {"date": "2023-04-19", "close": 33.51, "volume": 310956.0}, {"date": "2023-04-20", "close": 33.38, "volume": 304957.0}, {"date": "2023-04-21", "close": 33.21, "volume": 383624.0}, {"date": "2023-04-24", "close": 32.52, "volume": 262786.0}, {"date": "2023-04-25", "close": 31.1, "volume": 293287.0}, {"date": "2023-04-26", "close": 30.82, "volume": 285878.0}, {"date": "2023-04-27", "close": 31.04, "volume": 240525.0}, {"date": "2023-04-28", "close": 31.87, "volume": 269105.0}, {"date": "2023-05-01", "close": 31.43, "volume": 235811.0}, {"date": "2023-05-02", "close": 29.25, "volume": 383949.0}, {"date": "2023-05-03", "close": 29.19, "volume": 962553.0}, {"date": "2023-05-04", "close": 28.77, "volume": 619908.0}, {"date": "2023-05-05", "close": 29.62, "volume": 652588.0}, {"date": "2023-05-08", "close": 28.29, "volume": 698346.0}, {"date": "2023-05-09", "close": 28.5, "volume": 364618.0}, {"date": "2023-05-10", "close": 28.41, "volume": 256284.0}, {"date": "2023-05-11", "close": 28.04, "volume": 246592.0}, {"date": "2023-05-12", "close": 28.2, "volume": 316261.0}, {"date": "2023-05-15", "close": 28.87, "volume": 240318.0}, {"date": "2023-05-16", "close": 28.52, "volume": 207791.0}, {"date": "2023-05-17", "close": 30.72, "volume": 372739.0}, {"date": "2023-05-18", "close": 30.83, "volume": 272190.0}, {"date": "2023-05-19", "close": 30.26, "volume": 320906.0}, {"date": "2023-05-22", "close": 31.04, "volume": 196876.0}, {"date": "2023-05-23", "close": 31.41, "volume": 275177.0}, {"date": "2023-05-24", "close": 31.17, "volume": 290630.0}, {"date": "2023-05-25", "close": 30.74, "volume": 273998.0}, {"date": "2023-05-26", "close": 30.86, "volume": 234173.0}, {"date": "2023-05-30", "close": 30.61, "volume": 238629.0}, {"date": "2023-05-31", "close": 29.24, "volume": 441123.0}, {"date": "2023-06-01", "close": 30.09, "volume": 204903.0}, {"date": "2023-06-02", "close": 32.24, "volume": 315640.0}, {"date": "2023-06-05", "close": 31.11, "volume": 318775.0}, {"date": "2023-06-06", "close": 33.32, "volume": 366950.0}, {"date": "2023-06-07", "close": 34.53, "volume": 365793.0}, {"date": "2023-06-08", "close": 34.25, "volume": 313875.0}, {"date": "2023-06-09", "close": 34.21, "volume": 389010.0}, {"date": "2023-06-12", "close": 33.94, "volume": 285178.0}, {"date": "2023-06-13", "close": 35.02, "volume": 278004.0}, {"date": "2023-06-14", "close": 33.91, "volume": 327903.0}, {"date": "2023-06-15", "close": 34.56, "volume": 305996.0}, {"date": "2023-06-16", "close": 34.02, "volume": 801840.0}, {"date": "2023-06-20", "close": 33.65, "volume": 245195.0}, {"date": "2023-06-21", "close": 32.66, "volume": 247771.0}, {"date": "2023-06-22", "close": 31.56, "volume": 325133.0}, {"date": "2023-06-23", "close": 31.49, "volume": 666384.0}, {"date": "2023-06-26", "close": 31.91, "volume": 330554.0}, {"date": "2023-06-27", "close": 32.27, "volume": 289264.0}, {"date": "2023-06-28", "close": 32.0, "volume": 260452.0}, {"date": "2023-06-29", "close": 32.66, "volume": 281730.0}, {"date": "2023-06-30", "close": 32.19, "volume": 358300.0}, {"date": "2023-07-03", "close": 32.76, "volume": 231286.0}, {"date": "2023-07-05", "close": 32.52, "volume": 315858.0}, {"date": "2023-07-06", "close": 31.98, "volume": 281236.0}, {"date": "2023-07-07", "close": 32.97, "volume": 278753.0}, {"date": "2023-07-10", "close": 33.16, "volume": 242436.0}, {"date": "2023-07-11", "close": 33.45, "volume": 214063.0}, {"date": "2023-07-12", "close": 34.02, "volume": 252053.0}, {"date": "2023-07-13", "close": 34.34, "volume": 236694.0}, {"date": "2023-07-14", "close": 33.5, "volume": 246323.0}, {"date": "2023-07-17", "close": 34.17, "volume": 324188.0}, {"date": "2023-07-18", "close": 35.39, "volume": 296119.0}, {"date": "2023-07-19", "close": 36.23, "volume": 316235.0}, {"date": "2023-07-20", "close": 35.84, "volume": 359320.0}, {"date": "2023-07-21", "close": 35.64, "volume": 274667.0}, {"date": "2023-07-24", "close": 36.28, "volume": 360775.0}, {"date": "2023-07-25", "close": 37.44, "volume": 645581.0}, {"date": "2023-07-26", "close": 38.35, "volume": 499721.0}, {"date": "2023-07-27", "close": 37.98, "volume": 335217.0}, {"date": "2023-07-28", "close": 38.27, "volume": 215653.0}, {"date": "2023-07-31", "close": 38.04, "volume": 300564.0}, {"date": "2023-08-01", "close": 37.81, "volume": 295142.0}, {"date": "2023-08-02", "close": 37.95, "volume": 253283.0}, {"date": "2023-08-03", "close": 38.24, "volume": 252413.0}, {"date": "2023-08-04", "close": 38.27, "volume": 197546.0}, {"date": "2023-08-07", "close": 38.68, "volume": 186427.0}, {"date": "2023-08-08", "close": 37.76, "volume": 295625.0}, {"date": "2023-08-09", "close": 37.27, "volume": 201966.0}, {"date": "2023-08-10", "close": 36.82, "volume": 381799.0}, {"date": "2023-08-11", "close": 36.97, "volume": 228108.0}, {"date": "2023-08-14", "close": 36.34, "volume": 202209.0}, {"date": "2023-08-15", "close": 34.84, "volume": 272931.0}, {"date": "2023-08-16", "close": 34.73, "volume": 244220.0}, {"date": "2023-08-17", "close": 34.88, "volume": 196009.0}, {"date": "2023-08-18", "close": 35.1, "volume": 1029578.0}, {"date": "2023-08-21", "close": 34.74, "volume": 195403.0}, {"date": "2023-08-22", "close": 33.94, "volume": 196876.0}, {"date": "2023-08-23", "close": 34.5, "volume": 220008.0}, {"date": "2023-08-24", "close": 34.49, "volume": 158674.0}, {"date": "2023-08-25", "close": 34.51, "volume": 212636.0}, {"date": "2023-08-28", "close": 35.18, "volume": 213562.0}, {"date": "2023-08-29", "close": 35.43, "volume": 193503.0}, {"date": "2023-08-30", "close": 35.34, "volume": 192815.0}, {"date": "2023-08-31", "close": 35.63, "volume": 403281.0}, {"date": "2023-09-01", "close": 36.68, "volume": 249520.0}, {"date": "2023-09-05", "close": 37.75, "volume": 980129.0}, {"date": "2023-09-06", "close": 36.5, "volume": 398820.0}, {"date": "2023-09-07", "close": 36.5, "volume": 376615.0}, {"date": "2023-09-08", "close": 36.74, "volume": 384681.0}, {"date": "2023-09-11", "close": 36.67, "volume": 232965.0}, {"date": "2023-09-12", "close": 36.32, "volume": 282720.0}, {"date": "2023-09-13", "close": 36.08, "volume": 364570.0}, {"date": "2023-09-14", "close": 36.89, "volume": 406553.0}, {"date": "2023-09-15", "close": 37.17, "volume": 12909860.0}, {"date": "2023-09-18", "close": 35.71, "volume": 520273.0}, {"date": "2023-09-19", "close": 35.81, "volume": 630650.0}, {"date": "2023-09-20", "close": 35.66, "volume": 586418.0}, {"date": "2023-09-21", "close": 35.24, "volume": 492356.0}, {"date": "2023-09-22", "close": 34.82, "volume": 351808.0}, {"date": "2023-09-25", "close": 35.28, "volume": 334939.0}, {"date": "2023-09-26", "close": 34.52, "volume": 536269.0}, {"date": "2023-09-27", "close": 34.29, "volume": 427924.0}, {"date": "2023-09-28", "close": 34.15, "volume": 714758.0}, {"date": "2023-09-29", "close": 34.76, "volume": 423826.0}, {"date": "2023-10-02", "close": 34.26, "volume": 382681.0}, {"date": "2023-10-03", "close": 33.52, "volume": 387639.0}, {"date": "2023-10-04", "close": 33.66, "volume": 535747.0}, {"date": "2023-10-05", "close": 34.39, "volume": 381075.0}, {"date": "2023-10-06", "close": 34.67, "volume": 286922.0}, {"date": "2023-10-09", "close": 34.92, "volume": 358352.0}, {"date": "2023-10-10", "close": 35.26, "volume": 269639.0}, {"date": "2023-10-11", "close": 35.31, "volume": 276023.0}, {"date": "2023-10-12", "close": 35.06, "volume": 285971.0}, {"date": "2023-10-13", "close": 34.25, "volume": 260790.0}, {"date": "2023-10-16", "close": 34.78, "volume": 965739.0}, {"date": "2023-10-17", "close": 35.74, "volume": 379080.0}, {"date": "2023-10-18", "close": 34.65, "volume": 276773.0}, {"date": "2023-10-19", "close": 34.17, "volume": 793794.0}, {"date": "2023-10-20", "close": 33.36, "volume": 419021.0}, {"date": "2023-10-23", "close": 33.31, "volume": 367451.0}, {"date": "2023-10-24", "close": 33.01, "volume": 442506.0}, {"date": "2023-10-25", "close": 32.82, "volume": 341146.0}, {"date": "2023-10-26", "close": 33.65, "volume": 363511.0}, {"date": "2023-10-27", "close": 33.47, "volume": 409854.0}, {"date": "2023-10-30", "close": 33.88, "volume": 293806.0}, {"date": "2023-10-31", "close": 33.91, "volume": 199660.0}, {"date": "2023-11-01", "close": 34.42, "volume": 265859.0}, {"date": "2023-11-02", "close": 35.89, "volume": 307754.0}, {"date": "2023-11-03", "close": 37.23, "volume": 320055.0}, {"date": "2023-11-06", "close": 36.78, "volume": 359969.0}, {"date": "2023-11-07", "close": 36.13, "volume": 263410.0}, {"date": "2023-11-08", "close": 35.06, "volume": 261211.0}, {"date": "2023-11-09", "close": 34.96, "volume": 368918.0}, {"date": "2023-11-10", "close": 34.96, "volume": 257932.0}, {"date": "2023-11-13", "close": 34.77, "volume": 223507.0}, {"date": "2023-11-14", "close": 37.43, "volume": 557126.0}, {"date": "2023-11-15", "close": 37.57, "volume": 341909.0}, {"date": "2023-11-16", "close": 36.88, "volume": 241152.0}, {"date": "2023-11-17", "close": 37.37, "volume": 269594.0}, {"date": "2023-11-20", "close": 37.11, "volume": 456266.0}, {"date": "2023-11-21", "close": 36.53, "volume": 174505.0}, {"date": "2023-11-22", "close": 36.68, "volume": 108671.0}, {"date": "2023-11-24", "close": 36.65, "volume": 65679.0}, {"date": "2023-11-27", "close": 36.62, "volume": 240342.0}, {"date": "2023-11-28", "close": 36.08, "volume": 239083.0}, {"date": "2023-11-29", "close": 36.76, "volume": 212618.0}, {"date": "2023-11-30", "close": 36.68, "volume": 241719.0}, {"date": "2023-12-01", "close": 38.44, "volume": 297670.0}, {"date": "2023-12-04", "close": 38.88, "volume": 250183.0}, {"date": "2023-12-05", "close": 38.51, "volume": 188149.0}, {"date": "2023-12-06", "close": 38.38, "volume": 323926.0}, {"date": "2023-12-07", "close": 39.39, "volume": 228674.0}, {"date": "2023-12-08", "close": 39.94, "volume": 240149.0}, {"date": "2023-12-11", "close": 40.22, "volume": 233822.0}, {"date": "2023-12-12", "close": 39.93, "volume": 435032.0}, {"date": "2023-12-13", "close": 42.18, "volume": 393073.0}, {"date": "2023-12-14", "close": 44.31, "volume": 546288.0}, {"date": "2023-12-15", "close": 44.24, "volume": 1292006.0}, {"date": "2023-12-18", "close": 43.99, "volume": 286865.0}, {"date": "2023-12-19", "close": 44.7, "volume": 338036.0}, {"date": "2023-12-20", "close": 43.86, "volume": 436475.0}, {"date": "2023-12-21", "close": 44.37, "volume": 229179.0}, {"date": "2023-12-22", "close": 44.56, "volume": 224169.0}, {"date": "2023-12-26", "close": 45.31, "volume": 222430.0}, {"date": "2023-12-27", "close": 45.44, "volume": 272586.0}, {"date": "2023-12-28", "close": 45.29, "volume": 189367.0}, {"date": "2023-12-29", "close": 44.57, "volume": 173569.0}, {"date": "2024-01-02", "close": 44.66, "volume": 233793.0}, {"date": "2024-01-03", "close": 43.24, "volume": 369583.0}, {"date": "2024-01-04", "close": 43.27, "volume": 258199.0}, {"date": "2024-01-05", "close": 43.53, "volume": 253970.0}, {"date": "2024-01-08", "close": 43.98, "volume": 163076.0}, {"date": "2024-01-09", "close": 43.39, "volume": 168318.0}, {"date": "2024-01-10", "close": 43.38, "volume": 210273.0}, {"date": "2024-01-11", "close": 42.98, "volume": 230499.0}, {"date": "2024-01-12", "close": 42.75, "volume": 179998.0}, {"date": "2024-01-16", "close": 41.58, "volume": 287505.0}, {"date": "2024-01-17", "close": 41.46, "volume": 259584.0}, {"date": "2024-01-18", "close": 41.57, "volume": 191760.0}, {"date": "2024-01-19", "close": 42.7, "volume": 286908.0}, {"date": "2024-01-22", "close": 44.06, "volume": 364332.0}, {"date": "2024-01-23", "close": 43.59, "volume": 239473.0}, {"date": "2024-01-24", "close": 43.95, "volume": 292694.0}, {"date": "2024-01-25", "close": 43.06, "volume": 576580.0}, {"date": "2024-01-26", "close": 43.17, "volume": 413500.0}, {"date": "2024-01-29", "close": 43.67, "volume": 606417.0}, {"date": "2024-01-30", "close": 43.03, "volume": 267490.0}, {"date": "2024-01-31", "close": 41.17, "volume": 315660.0}, {"date": "2024-02-01", "close": 40.12, "volume": 419744.0}, {"date": "2024-02-02", "close": 40.09, "volume": 284863.0}, {"date": "2024-02-05", "close": 39.15, "volume": 279166.0}, {"date": "2024-02-06", "close": 39.28, "volume": 423686.0}, {"date": "2024-02-07", "close": 38.93, "volume": 247260.0}, {"date": "2024-02-08", "close": 39.28, "volume": 279741.0}, {"date": "2024-02-09", "close": 39.76, "volume": 236676.0}, {"date": "2024-02-12", "close": 40.7, "volume": 285507.0}, {"date": "2024-02-13", "close": 38.69, "volume": 456459.0}, {"date": "2024-02-14", "close": 39.27, "volume": 337274.0}, {"date": "2024-02-15", "close": 40.88, "volume": 295556.0}, {"date": "2024-02-16", "close": 40.35, "volume": 225562.0}, {"date": "2024-02-20", "close": 39.86, "volume": 441860.0}, {"date": "2024-02-21", "close": 39.38, "volume": 288232.0}, {"date": "2024-02-22", "close": 39.25, "volume": 274377.0}, {"date": "2024-02-23", "close": 39.45, "volume": 178309.0}, {"date": "2024-02-26", "close": 39.1, "volume": 242326.0}, {"date": "2024-02-27", "close": 39.11, "volume": 195499.0}, {"date": "2024-02-28", "close": 38.57, "volume": 213106.0}, {"date": "2024-02-29", "close": 39.05, "volume": 259535.0}, {"date": "2024-03-01", "close": 38.79, "volume": 188488.0}, {"date": "2024-03-04", "close": 38.85, "volume": 292982.0}, {"date": "2024-03-05", "close": 40.74, "volume": 361646.0}, {"date": "2024-03-06", "close": 40.49, "volume": 256490.0}, {"date": "2024-03-07", "close": 40.63, "volume": 206259.0}, {"date": "2024-03-08", "close": 40.53, "volume": 198653.0}, {"date": "2024-03-11", "close": 40.01, "volume": 280134.0}, {"date": "2024-03-12", "close": 39.58, "volume": 251954.0}, {"date": "2024-03-13", "close": 39.56, "volume": 283206.0}, {"date": "2024-03-14", "close": 37.9, "volume": 503114.0}, {"date": "2024-03-15", "close": 37.82, "volume": 1960097.0}, {"date": "2024-03-18", "close": 37.31, "volume": 434356.0}, {"date": "2024-03-19", "close": 36.93, "volume": 528671.0}, {"date": "2024-03-20", "close": 38.25, "volume": 651655.0}, {"date": "2024-03-21", "close": 38.85, "volume": 314257.0}, {"date": "2024-03-22", "close": 37.02, "volume": 543596.0}, {"date": "2024-03-25", "close": 37.38, "volume": 786434.0}, {"date": "2024-03-26", "close": 37.3, "volume": 318153.0}, {"date": "2024-03-27", "close": 38.24, "volume": 590439.0}, {"date": "2024-03-28", "close": 37.83, "volume": 856982.0}, {"date": "2024-04-01", "close": 36.91, "volume": 385456.0}, {"date": "2024-04-02", "close": 36.68, "volume": 428264.0}, {"date": "2024-04-03", "close": 36.39, "volume": 262192.0}, {"date": "2024-04-04", "close": 36.55, "volume": 241486.0}, {"date": "2024-04-05", "close": 36.62, "volume": 157164.0}, {"date": "2024-04-08", "close": 36.82, "volume": 378497.0}, {"date": "2024-04-09", "close": 37.26, "volume": 386596.0}, {"date": "2024-04-10", "close": 34.94, "volume": 403877.0}, {"date": "2024-04-11", "close": 35.05, "volume": 265095.0}, {"date": "2024-04-12", "close": 35.24, "volume": 250692.0}, {"date": "2024-04-15", "close": 35.07, "volume": 528215.0}, {"date": "2024-04-16", "close": 34.54, "volume": 329333.0}, {"date": "2024-04-17", "close": 34.66, "volume": 360283.0}, {"date": "2024-04-18", "close": 34.66, "volume": 340334.0}, {"date": "2024-04-19", "close": 36.0, "volume": 317943.0}, {"date": "2024-04-22", "close": 36.62, "volume": 336252.0}, {"date": "2024-04-23", "close": 34.89, "volume": 825761.0}, {"date": "2024-04-24", "close": 35.53, "volume": 327367.0}, {"date": "2024-04-25", "close": 34.96, "volume": 785888.0}, {"date": "2024-04-26", "close": 35.04, "volume": 195171.0}, {"date": "2024-04-29", "close": 34.76, "volume": 634421.0}, {"date": "2024-04-30", "close": 34.44, "volume": 255391.0}, {"date": "2024-05-01", "close": 35.18, "volume": 279625.0}, {"date": "2024-05-02", "close": 35.78, "volume": 210225.0}, {"date": "2024-05-03", "close": 36.45, "volume": 287905.0}, {"date": "2024-05-06", "close": 36.86, "volume": 233676.0}, {"date": "2024-05-07", "close": 36.77, "volume": 210886.0}, {"date": "2024-05-08", "close": 37.17, "volume": 232581.0}, {"date": "2024-05-09", "close": 37.64, "volume": 257251.0}, {"date": "2024-05-10", "close": 37.66, "volume": 238413.0}, {"date": "2024-05-13", "close": 37.29, "volume": 165669.0}, {"date": "2024-05-14", "close": 37.71, "volume": 152916.0}, {"date": "2024-05-15", "close": 38.04, "volume": 185536.0}, {"date": "2024-05-16", "close": 38.09, "volume": 177729.0}, {"date": "2024-05-17", "close": 37.91, "volume": 331547.0}, {"date": "2024-05-20", "close": 37.27, "volume": 238127.0}, {"date": "2024-05-21", "close": 37.28, "volume": 191326.0}, {"date": "2024-05-22", "close": 37.05, "volume": 263164.0}, {"date": "2024-05-23", "close": 36.11, "volume": 239193.0}, {"date": "2024-05-24", "close": 36.24, "volume": 213814.0}, {"date": "2024-05-28", "close": 35.88, "volume": 291525.0}, {"date": "2024-05-29", "close": 36.01, "volume": 451966.0}, {"date": "2024-05-30", "close": 36.4, "volume": 325859.0}, {"date": "2024-05-31", "close": 36.84, "volume": 355077.0}, {"date": "2024-06-03", "close": 36.46, "volume": 305655.0}, {"date": "2024-06-04", "close": 36.03, "volume": 267081.0}, {"date": "2024-06-05", "close": 36.12, "volume": 289196.0}, {"date": "2024-06-06", "close": 36.51, "volume": 338711.0}, {"date": "2024-06-07", "close": 36.46, "volume": 332644.0}, {"date": "2024-06-10", "close": 35.69, "volume": 387748.0}, {"date": "2024-06-11", "close": 35.29, "volume": 368414.0}, {"date": "2024-06-12", "close": 36.14, "volume": 311079.0}, {"date": "2024-06-13", "close": 35.5, "volume": 185561.0}, {"date": "2024-06-14", "close": 35.2, "volume": 202875.0}, {"date": "2024-06-17", "close": 35.97, "volume": 257893.0}, {"date": "2024-06-18", "close": 36.21, "volume": 368274.0}, {"date": "2024-06-20", "close": 36.34, "volume": 263677.0}, {"date": "2024-06-21", "close": 36.05, "volume": 1007773.0}, {"date": "2024-06-24", "close": 37.06, "volume": 443961.0}, {"date": "2024-06-25", "close": 36.85, "volume": 251613.0}, {"date": "2024-06-26", "close": 37.07, "volume": 256769.0}, {"date": "2024-06-27", "close": 37.39, "volume": 208075.0}, {"date": "2024-06-28", "close": 37.72, "volume": 730366.0}, {"date": "2024-07-01", "close": 37.03, "volume": 357338.0}, {"date": "2024-07-02", "close": 37.28, "volume": 328852.0}, {"date": "2024-07-03", "close": 36.58, "volume": 166689.0}, {"date": "2024-07-05", "close": 36.27, "volume": 234801.0}, {"date": "2024-07-08", "close": 36.32, "volume": 215991.0}, {"date": "2024-07-09", "close": 36.94, "volume": 215200.0}, {"date": "2024-07-10", "close": 37.92, "volume": 280493.0}, {"date": "2024-07-11", "close": 39.45, "volume": 380659.0}, {"date": "2024-07-12", "close": 39.38, "volume": 265083.0}, {"date": "2024-07-15", "close": 40.56, "volume": 371116.0}, {"date": "2024-07-16", "close": 42.52, "volume": 495006.0}, {"date": "2024-07-17", "close": 43.15, "volume": 379169.0}, {"date": "2024-07-18", "close": 42.69, "volume": 566440.0}, {"date": "2024-07-19", "close": 42.0, "volume": 543739.0}, {"date": "2024-07-22", "close": 43.02, "volume": 362364.0}, {"date": "2024-07-23", "close": 43.3, "volume": 648809.0}, {"date": "2024-07-24", "close": 43.22, "volume": 507186.0}, {"date": "2024-07-25", "close": 44.97, "volume": 503853.0}, {"date": "2024-07-26", "close": 45.24, "volume": 278425.0}, {"date": "2024-07-29", "close": 43.99, "volume": 397322.0}, {"date": "2024-07-30", "close": 44.24, "volume": 236012.0}, {"date": "2024-07-31", "close": 44.32, "volume": 308711.0}, {"date": "2024-08-01", "close": 42.3, "volume": 357413.0}, {"date": "2024-08-02", "close": 40.55, "volume": 413867.0}, {"date": "2024-08-05", "close": 39.83, "volume": 375509.0}, {"date": "2024-08-06", "close": 40.07, "volume": 286481.0}, {"date": "2024-08-07", "close": 39.99, "volume": 230121.0}, {"date": "2024-08-08", "close": 40.61, "volume": 235104.0}, {"date": "2024-08-09", "close": 40.55, "volume": 236582.0}, {"date": "2024-08-12", "close": 40.27, "volume": 215554.0}, {"date": "2024-08-13", "close": 40.67, "volume": 321532.0}, {"date": "2024-08-14", "close": 40.94, "volume": 305721.0}, {"date": "2024-08-15", "close": 42.04, "volume": 271596.0}, {"date": "2024-08-16", "close": 42.71, "volume": 231688.0}, {"date": "2024-08-19", "close": 43.05, "volume": 312665.0}, {"date": "2024-08-20", "close": 42.05, "volume": 247098.0}, {"date": "2024-08-21", "close": 42.4, "volume": 173651.0}, {"date": "2024-08-22", "close": 42.43, "volume": 203591.0}, {"date": "2024-08-23", "close": 44.84, "volume": 303495.0}, {"date": "2024-08-26", "close": 44.38, "volume": 302143.0}, {"date": "2024-08-27", "close": 43.56, "volume": 292078.0}, {"date": "2024-08-28", "close": 44.05, "volume": 241955.0}, {"date": "2024-08-29", "close": 43.67, "volume": 293976.0}, {"date": "2024-08-30", "close": 43.99, "volume": 247783.0}, {"date": "2024-09-03", "close": 43.58, "volume": 350177.0}, {"date": "2024-09-04", "close": 43.09, "volume": 225005.0}, {"date": "2024-09-05", "close": 42.65, "volume": 300708.0}, {"date": "2024-09-06", "close": 42.08, "volume": 348496.0}, {"date": "2024-09-09", "close": 42.0, "volume": 293462.0}, {"date": "2024-09-10", "close": 41.95, "volume": 277841.0}, {"date": "2024-09-11", "close": 41.33, "volume": 272429.0}, {"date": "2024-09-12", "close": 41.17, "volume": 226920.0}, {"date": "2024-09-13", "close": 42.32, "volume": 286672.0}, {"date": "2024-09-16", "close": 42.81, "volume": 249151.0}, {"date": "2024-09-17", "close": 43.04, "volume": 286689.0}, {"date": "2024-09-18", "close": 43.08, "volume": 332851.0}, {"date": "2024-09-19", "close": 44.16, "volume": 321720.0}, {"date": "2024-09-20", "close": 43.38, "volume": 1513288.0}, {"date": "2024-09-23", "close": 43.44, "volume": 293096.0}, {"date": "2024-09-24", "close": 42.6, "volume": 279787.0}, {"date": "2024-09-25", "close": 42.0, "volume": 243091.0}, {"date": "2024-09-26", "close": 42.35, "volume": 229259.0}, {"date": "2024-09-27", "close": 42.57, "volume": 201258.0}, {"date": "2024-09-30", "close": 42.95, "volume": 185517.0}, {"date": "2024-10-01", "close": 41.72, "volume": 207936.0}, {"date": "2024-10-02", "close": 41.63, "volume": 180804.0}, {"date": "2024-10-03", "close": 41.77, "volume": 151253.0}, {"date": "2024-10-04", "close": 42.52, "volume": 209754.0}, {"date": "2024-10-07", "close": 42.31, "volume": 156436.0}, {"date": "2024-10-08", "close": 42.09, "volume": 218652.0}, {"date": "2024-10-09", "close": 42.78, "volume": 184295.0}, {"date": "2024-10-10", "close": 42.63, "volume": 188454.0}, {"date": "2024-10-11", "close": 44.06, "volume": 187696.0}, {"date": "2024-10-14", "close": 44.64, "volume": 177802.0}, {"date": "2024-10-15", "close": 45.11, "volume": 300430.0}, {"date": "2024-10-16", "close": 45.76, "volume": 355766.0}, {"date": "2024-10-17", "close": 46.61, "volume": 281611.0}, {"date": "2024-10-18", "close": 46.04, "volume": 201215.0}, {"date": "2024-10-21", "close": 44.59, "volume": 362427.0}, {"date": "2024-10-22", "close": 45.39, "volume": 282492.0}, {"date": "2024-10-23", "close": 45.63, "volume": 228010.0}, {"date": "2024-10-24", "close": 45.56, "volume": 261708.0}, {"date": "2024-10-25", "close": 44.83, "volume": 255405.0}, {"date": "2024-10-28", "close": 46.46, "volume": 265127.0}, {"date": "2024-10-29", "close": 46.31, "volume": 197032.0}, {"date": "2024-10-30", "close": 46.72, "volume": 260606.0}, {"date": "2024-10-31", "close": 45.98, "volume": 239183.0}, {"date": "2024-11-01", "close": 45.93, "volume": 222673.0}, {"date": "2024-11-04", "close": 45.45, "volume": 267022.0}, {"date": "2024-11-05", "close": 46.54, "volume": 267602.0}, {"date": "2024-11-06", "close": 52.84, "volume": 873240.0}, {"date": "2024-11-07", "close": 50.92, "volume": 379060.0}, {"date": "2024-11-08", "close": 51.11, "volume": 346466.0}, {"date": "2024-11-11", "close": 52.94, "volume": 372549.0}, {"date": "2024-11-12", "close": 52.24, "volume": 299361.0}, {"date": "2024-11-13", "close": 51.66, "volume": 358437.0}, {"date": "2024-11-14", "close": 51.64, "volume": 256441.0}, {"date": "2024-11-15", "close": 51.78, "volume": 302827.0}, {"date": "2024-11-18", "close": 51.48, "volume": 308938.0}, {"date": "2024-11-19", "close": 50.97, "volume": 192941.0}, {"date": "2024-11-20", "close": 50.75, "volume": 228619.0}, {"date": "2024-11-21", "close": 51.51, "volume": 205334.0}, {"date": "2024-11-22", "close": 52.81, "volume": 270864.0}, {"date": "2024-11-25", "close": 53.85, "volume": 404047.0}, {"date": "2024-11-26", "close": 52.92, "volume": 243268.0}, {"date": "2024-11-27", "close": 52.31, "volume": 201485.0}, {"date": "2024-11-29", "close": 52.01, "volume": 157359.0}, {"date": "2024-12-02", "close": 51.82, "volume": 313134.0}, {"date": "2024-12-03", "close": 51.26, "volume": 288213.0}, {"date": "2024-12-04", "close": 51.65, "volume": 383395.0}, {"date": "2024-12-05", "close": 50.94, "volume": 222423.0}, {"date": "2024-12-06", "close": 51.44, "volume": 339605.0}, {"date": "2024-12-09", "close": 50.93, "volume": 304835.0}, {"date": "2024-12-10", "close": 51.0, "volume": 417302.0}, {"date": "2024-12-11", "close": 51.27, "volume": 596585.0}, {"date": "2024-12-12", "close": 50.95, "volume": 257627.0}, {"date": "2024-12-13", "close": 50.57, "volume": 338369.0}, {"date": "2024-12-16", "close": 51.06, "volume": 374313.0}, {"date": "2024-12-17", "close": 50.02, "volume": 754624.0}, {"date": "2024-12-18", "close": 47.23, "volume": 507538.0}, {"date": "2024-12-19", "close": 47.02, "volume": 433708.0}, {"date": "2024-12-20", "close": 47.49, "volume": 1274052.0}, {"date": "2024-12-23", "close": 47.57, "volume": 302456.0}, {"date": "2024-12-24", "close": 48.13, "volume": 135971.0}, {"date": "2024-12-26", "close": 48.64, "volume": 189449.0}, {"date": "2024-12-27", "close": 48.04, "volume": 221698.0}, {"date": "2024-12-30", "close": 47.72, "volume": 191192.0}, {"date": "2024-12-31", "close": 47.61, "volume": 289167.0}, {"date": "2025-01-02", "close": 47.1, "volume": 278031.0}, {"date": "2025-01-03", "close": 47.54, "volume": 218003.0}, {"date": "2025-01-06", "close": 47.47, "volume": 222531.0}, {"date": "2025-01-07", "close": 46.99, "volume": 334928.0}, {"date": "2025-01-08", "close": 47.08, "volume": 277595.0}, {"date": "2025-01-10", "close": 45.58, "volume": 350139.0}, {"date": "2025-01-13", "close": 45.92, "volume": 314624.0}, {"date": "2025-01-14", "close": 47.69, "volume": 673069.0}, {"date": "2025-01-15", "close": 48.55, "volume": 233452.0}, {"date": "2025-01-16", "close": 47.94, "volume": 263776.0}, {"date": "2025-01-17", "close": 48.33, "volume": 228535.0}, {"date": "2025-01-21", "close": 48.76, "volume": 293241.0}, {"date": "2025-01-22", "close": 48.78, "volume": 573787.0}, {"date": "2025-01-23", "close": 46.89, "volume": 703470.0}, {"date": "2025-01-24", "close": 46.81, "volume": 374971.0}, {"date": "2025-01-27", "close": 47.76, "volume": 374996.0}, {"date": "2025-01-28", "close": 47.3, "volume": 322787.0}, {"date": "2025-01-29", "close": 47.18, "volume": 331674.0}, {"date": "2025-01-30", "close": 47.42, "volume": 219055.0}, {"date": "2025-01-31", "close": 47.49, "volume": 305169.0}, {"date": "2025-02-03", "close": 46.56, "volume": 233424.0}, {"date": "2025-02-04", "close": 47.18, "volume": 328150.0}, {"date": "2025-02-05", "close": 47.16, "volume": 354579.0}, {"date": "2025-02-06", "close": 47.6, "volume": 261696.0}, {"date": "2025-02-07", "close": 46.77, "volume": 377117.0}, {"date": "2025-02-10", "close": 46.36, "volume": 292838.0}, {"date": "2025-02-11", "close": 47.13, "volume": 274212.0}, {"date": "2025-02-12", "close": 45.86, "volume": 289881.0}, {"date": "2025-02-13", "close": 46.59, "volume": 253075.0}, {"date": "2025-02-14", "close": 46.58, "volume": 193346.0}, {"date": "2025-02-18", "close": 46.87, "volume": 316899.0}, {"date": "2025-02-19", "close": 46.87, "volume": 258886.0}, {"date": "2025-02-20", "close": 46.5, "volume": 267571.0}, {"date": "2025-02-21", "close": 45.86, "volume": 389141.0}, {"date": "2025-02-24", "close": 45.74, "volume": 390048.0}, {"date": "2025-02-25", "close": 46.52, "volume": 506676.0}, {"date": "2025-02-26", "close": 46.27, "volume": 380067.0}, {"date": "2025-02-27", "close": 46.12, "volume": 275706.0}, {"date": "2025-02-28", "close": 46.95, "volume": 462671.0}, {"date": "2025-03-03", "close": 47.1, "volume": 423151.0}, {"date": "2025-03-04", "close": 45.24, "volume": 447718.0}, {"date": "2025-03-05", "close": 44.62, "volume": 386266.0}, {"date": "2025-03-06", "close": 44.46, "volume": 364011.0}, {"date": "2025-03-07", "close": 44.67, "volume": 287866.0}, {"date": "2025-03-10", "close": 43.39, "volume": 407088.0}, {"date": "2025-03-11", "close": 42.52, "volume": 426016.0}, {"date": "2025-03-12", "close": 42.52, "volume": 320530.0}, {"date": "2025-03-13", "close": 42.27, "volume": 266717.0}, {"date": "2025-03-14", "close": 43.37, "volume": 264960.0}, {"date": "2025-03-17", "close": 43.98, "volume": 718727.0}, {"date": "2025-03-18", "close": 43.73, "volume": 375508.0}, {"date": "2025-03-19", "close": 44.07, "volume": 325285.0}, {"date": "2025-03-20", "close": 43.14, "volume": 352584.0}, {"date": "2025-03-21", "close": 43.28, "volume": 2974843.0}, {"date": "2025-03-24", "close": 44.25, "volume": 330740.0}, {"date": "2025-03-25", "close": 43.98, "volume": 335246.0}, {"date": "2025-03-26", "close": 43.6, "volume": 314928.0}, {"date": "2025-03-27", "close": 43.45, "volume": 230942.0}, {"date": "2025-03-28", "close": 42.63, "volume": 225174.0}, {"date": "2025-03-31", "close": 43.03, "volume": 516288.0}, {"date": "2025-04-01", "close": 42.82, "volume": 398248.0}, {"date": "2025-04-02", "close": 42.89, "volume": 275445.0}, {"date": "2025-04-03", "close": 38.62, "volume": 658233.0}, {"date": "2025-04-04", "close": 38.1, "volume": 1358711.0}, {"date": "2025-04-07", "close": 37.84, "volume": 742583.0}, {"date": "2025-04-08", "close": 37.66, "volume": 670240.0}, {"date": "2025-04-09", "close": 40.15, "volume": 857977.0}, {"date": "2025-04-10", "close": 37.6, "volume": 574832.0}, {"date": "2025-04-11", "close": 37.32, "volume": 538115.0}, {"date": "2025-04-14", "close": 37.83, "volume": 462125.0}, {"date": "2025-04-15", "close": 38.32, "volume": 395512.0}, {"date": "2025-04-16", "close": 38.34, "volume": 724243.0}, {"date": "2025-04-17", "close": 38.63, "volume": 581995.0}, {"date": "2025-04-21", "close": 38.6, "volume": 528468.0}, {"date": "2025-04-22", "close": 41.35, "volume": 915796.0}, {"date": "2025-04-23", "close": 42.27, "volume": 617464.0}, {"date": "2025-04-24", "close": 42.65, "volume": 368347.0}, {"date": "2025-04-25", "close": 42.19, "volume": 244646.0}, {"date": "2025-04-28", "close": 42.01, "volume": 446065.0}, {"date": "2025-04-29", "close": 42.37, "volume": 265458.0}, {"date": "2025-04-30", "close": 41.69, "volume": 347918.0}, {"date": "2025-05-01", "close": 42.05, "volume": 325720.0}, {"date": "2025-05-02", "close": 42.94, "volume": 273261.0}, {"date": "2025-05-05", "close": 42.72, "volume": 226181.0}, {"date": "2025-05-06", "close": 42.23, "volume": 260744.0}, {"date": "2025-05-07", "close": 41.87, "volume": 339644.0}, {"date": "2025-05-08", "close": 43.43, "volume": 467436.0}, {"date": "2025-05-09", "close": 42.94, "volume": 218578.0}, {"date": "2025-05-12", "close": 45.18, "volume": 458754.0}, {"date": "2025-05-13", "close": 45.18, "volume": 260045.0}, {"date": "2025-05-14", "close": 44.32, "volume": 317748.0}, {"date": "2025-05-15", "close": 44.43, "volume": 303576.0}, {"date": "2025-05-16", "close": 44.22, "volume": 365550.0}, {"date": "2025-05-19", "close": 44.12, "volume": 390522.0}, {"date": "2025-05-20", "close": 44.57, "volume": 347413.0}, {"date": "2025-05-21", "close": 43.69, "volume": 595645.0}, {"date": "2025-05-22", "close": 43.12, "volume": 288226.0}, {"date": "2025-05-23", "close": 42.85, "volume": 271136.0}, {"date": "2025-05-27", "close": 44.05, "volume": 244824.0}, {"date": "2025-05-28", "close": 43.14, "volume": 250740.0}, {"date": "2025-05-29", "close": 43.04, "volume": 271684.0}, {"date": "2025-05-30", "close": 42.855, "volume": 289219.0}, {"date": "2025-06-02", "close": 42.62, "volume": 279639.0}, {"date": "2025-06-03", "close": 43.25, "volume": 270140.0}, {"date": "2025-06-04", "close": 43.13, "volume": 722745.0}, {"date": "2025-06-05", "close": 43.52, "volume": 433724.0}, {"date": "2025-06-06", "close": 44.37, "volume": 325286.0}, {"date": "2025-06-09", "close": 44.61, "volume": 370792.0}, {"date": "2025-06-10", "close": 45.03, "volume": 355857.0}, {"date": "2025-06-11", "close": 44.78, "volume": 366946.0}, {"date": "2025-06-12", "close": 44.6, "volume": 407584.0}, {"date": "2025-06-13", "close": 43.28, "volume": 563899.0}, {"date": "2025-06-16", "close": 42.91, "volume": 551669.0}, {"date": "2025-06-17", "close": 42.17, "volume": 637566.0}, {"date": "2025-06-18", "close": 42.96, "volume": 765025.0}, {"date": "2025-06-20", "close": 43.24, "volume": 1696123.0}, {"date": "2025-06-23", "close": 44.54, "volume": 399924.0}, {"date": "2025-06-24", "close": 44.775, "volume": 375600.0}, {"date": "2025-06-25", "close": 44.8, "volume": 353548.0}, {"date": "2025-06-26", "close": 45.62, "volume": 269696.0}, {"date": "2025-06-27", "close": 45.67, "volume": 583669.0}, {"date": "2025-06-30", "close": 45.53, "volume": 334865.0}, {"date": "2025-07-01", "close": 46.96, "volume": 309322.0}, {"date": "2025-07-02", "close": 47.73, "volume": 317797.0}, {"date": "2025-07-03", "close": 47.97, "volume": 355167.0}, {"date": "2025-07-07", "close": 47.31, "volume": 338315.0}, {"date": "2025-07-08", "close": 47.54, "volume": 314405.0}, {"date": "2025-07-09", "close": 48.27, "volume": 629401.0}, {"date": "2025-07-10", "close": 48.47, "volume": 331766.0}, {"date": "2025-07-11", "close": 48.1, "volume": 558265.0}, {"date": "2025-07-14", "close": 49.26, "volume": 589099.0}, {"date": "2025-07-15", "close": 47.2, "volume": 411478.0}, {"date": "2025-07-16", "close": 48.06, "volume": 680481.0}, {"date": "2025-07-17", "close": 48.73, "volume": 509568.0}, {"date": "2025-07-18", "close": 48.2, "volume": 434555.0}, {"date": "2025-07-21", "close": 48.09, "volume": 284037.0}, {"date": "2025-07-22", "close": 47.89, "volume": 478333.0}, {"date": "2025-07-23", "close": 48.53, "volume": 842725.0}, {"date": "2025-07-24", "close": 46.96, "volume": 604170.0}, {"date": "2025-07-25", "close": 46.615, "volume": 395977.0}, {"date": "2025-07-28", "close": 46.78, "volume": 360682.0}, {"date": "2025-07-29", "close": 46.63, "volume": 357024.0}, {"date": "2025-07-30", "close": 45.87, "volume": 361555.0}, {"date": "2025-07-31", "close": 45.22, "volume": 441103.0}, {"date": "2025-08-01", "close": 44.83, "volume": 573316.0}, {"date": "2025-08-04", "close": 45.52, "volume": 422729.0}, {"date": "2025-08-05", "close": 45.64, "volume": 366210.0}, {"date": "2025-08-06", "close": 45.04, "volume": 447297.0}, {"date": "2025-08-07", "close": 44.78, "volume": 288509.0}, {"date": "2025-08-08", "close": 45.4, "volume": 261847.0}, {"date": "2025-08-11", "close": 45.48, "volume": 368787.0}, {"date": "2025-08-12", "close": 47.55, "volume": 479550.0}, {"date": "2025-08-13", "close": 48.43, "volume": 537915.0}, {"date": "2025-08-14", "close": 48.32, "volume": 562181.0}, {"date": "2025-08-15", "close": 47.3, "volume": 395771.0}, {"date": "2025-08-18", "close": 47.65, "volume": 273630.0}, {"date": "2025-08-19", "close": 47.71, "volume": 262526.0}, {"date": "2025-08-20", "close": 47.75, "volume": 265794.0}, {"date": "2025-08-21", "close": 47.71, "volume": 229619.0}, {"date": "2025-08-22", "close": 50.15, "volume": 501043.0}, {"date": "2025-08-25", "close": 49.54, "volume": 240285.0}, {"date": "2025-08-26", "close": 49.9, "volume": 356643.0}, {"date": "2025-08-27", "close": 50.42, "volume": 262020.0}, {"date": "2025-08-28", "close": 49.805, "volume": 226500.0}, {"date": "2025-08-29", "close": 49.91, "volume": 317262.0}, {"date": "2025-09-02", "close": 49.69, "volume": 323228.0}, {"date": "2025-09-03", "close": 49.83, "volume": 269913.0}, {"date": "2025-09-04", "close": 50.375, "volume": 288856.0}, {"date": "2025-09-05", "close": 49.64, "volume": 426198.0}, {"date": "2025-09-08", "close": 49.85, "volume": 352843.0}, {"date": "2025-09-09", "close": 49.26, "volume": 293489.0}, {"date": "2025-09-10", "close": 49.255, "volume": 205153.0}, {"date": "2025-09-11", "close": 49.27, "volume": 397720.0}, {"date": "2025-09-12", "close": 49.13, "volume": 363235.0}, {"date": "2025-09-15", "close": 48.72, "volume": 422236.0}, {"date": "2025-09-16", "close": 47.92, "volume": 936995.0}, {"date": "2025-09-17", "close": 48.63, "volume": 478272.0}, {"date": "2025-09-18", "close": 50.32, "volume": 413614.0}, {"date": "2025-09-19", "close": 49.24, "volume": 1795546.0}, {"date": "2025-09-22", "close": 48.94, "volume": 338088.0}, {"date": "2025-09-23", "close": 48.5, "volume": 379472.0}, {"date": "2025-09-24", "close": 48.56, "volume": 294924.0}, {"date": "2025-09-25", "close": 48.37, "volume": 241684.0}, {"date": "2025-09-26", "close": 48.59, "volume": 243919.0}, {"date": "2025-09-29", "close": 47.94, "volume": 250700.0}, {"date": "2025-09-30", "close": 48.01, "volume": 252167.0}, {"date": "2025-10-01", "close": 47.79, "volume": 261702.0}, {"date": "2025-10-02", "close": 47.96, "volume": 289212.0}, {"date": "2025-10-03", "close": 48.31, "volume": 292568.0}, {"date": "2025-10-06", "close": 49.03, "volume": 312746.0}, {"date": "2025-10-07", "close": 48.89, "volume": 293515.0}, {"date": "2025-10-08", "close": 48.89, "volume": 268287.0}, {"date": "2025-10-09", "close": 49.01, "volume": 340553.0}, {"date": "2025-10-10", "close": 46.34, "volume": 379781.0}, {"date": "2025-10-13", "close": 47.47, "volume": 234385.0}, {"date": "2025-10-14", "close": 49.33, "volume": 401884.0}, {"date": "2025-10-15", "close": 48.87, "volume": 374645.0}, {"date": "2025-10-16", "close": 45.43, "volume": 507844.0}, {"date": "2025-10-17", "close": 45.89, "volume": 388192.0}, {"date": "2025-10-20", "close": 47.0, "volume": 265290.0}, {"date": "2025-10-21", "close": 47.13, "volume": 320444.0}, {"date": "2025-10-22", "close": 46.17, "volume": 440591.0}, {"date": "2025-10-23", "close": 46.14, "volume": 247916.0}, {"date": "2025-10-24", "close": 46.94, "volume": 318707.0}, {"date": "2025-10-27", "close": 46.77, "volume": 273205.0}, {"date": "2025-10-28", "close": 46.5, "volume": 316851.0}, {"date": "2025-10-29", "close": 45.8, "volume": 462819.0}, {"date": "2025-10-30", "close": 45.53, "volume": 376745.0}, {"date": "2025-10-31", "close": 45.45, "volume": 369338.0}, {"date": "2025-11-03", "close": 45.59, "volume": 368435.0}, {"date": "2025-11-04", "close": 45.83, "volume": 530778.0}, {"date": "2025-11-05", "close": 46.51, "volume": 368315.0}, {"date": "2025-11-06", "close": 46.56, "volume": 288279.0}, {"date": "2025-11-07", "close": 47.06, "volume": 321101.0}, {"date": "2025-11-10", "close": 47.2, "volume": 416161.0}, {"date": "2025-11-11", "close": 47.08, "volume": 363385.0}, {"date": "2025-11-12", "close": 46.86, "volume": 493460.0}, {"date": "2025-11-13", "close": 46.98, "volume": 358261.0}, {"date": "2025-11-14", "close": 47.49, "volume": 373482.0}, {"date": "2025-11-17", "close": 45.17, "volume": 448493.0}, {"date": "2025-11-18", "close": 45.69, "volume": 322114.0}, {"date": "2025-11-19", "close": 46.16, "volume": 266103.0}, {"date": "2025-11-20", "close": 46.17, "volume": 302254.0}, {"date": "2025-11-21", "close": 47.83, "volume": 398050.0}, {"date": "2025-11-24", "close": 47.75, "volume": 381184.0}, {"date": "2025-11-25", "close": 49.25, "volume": 444626.0}, {"date": "2025-11-26", "close": 49.13, "volume": 644400.0}, {"date": "2025-11-28", "close": 48.44, "volume": 253732.0}, {"date": "2025-12-01", "close": 49.0, "volume": 343762.0}, {"date": "2025-12-02", "close": 48.61, "volume": 349925.0}, {"date": "2025-12-03", "close": 49.61, "volume": 419753.0}, {"date": "2025-12-04", "close": 50.08, "volume": 436883.0}, {"date": "2025-12-05", "close": 49.86, "volume": 326338.0}, {"date": "2025-12-08", "close": 49.8, "volume": 385538.0}, {"date": "2025-12-09", "close": 49.27, "volume": 346961.0}, {"date": "2025-12-10", "close": 50.95, "volume": 577185.0}, {"date": "2025-12-11", "close": 50.22, "volume": 622135.0}, {"date": "2025-12-12", "close": 50.02, "volume": 506406.0}, {"date": "2025-12-15", "close": 50.42, "volume": 512483.0}, {"date": "2025-12-16", "close": 50.36, "volume": 609029.0}, {"date": "2025-12-17", "close": 50.98, "volume": 566372.0}, {"date": "2025-12-18", "close": 51.0, "volume": 655123.0}, {"date": "2025-12-19", "close": 50.45, "volume": 2122725.0}, {"date": "2025-12-22", "close": 50.42, "volume": 397396.0}, {"date": "2025-12-23", "close": 50.02, "volume": 252507.0}, {"date": "2025-12-24", "close": 50.2, "volume": 135195.0}, {"date": "2025-12-26", "close": 50.0, "volume": 213927.0}, {"date": "2025-12-29", "close": 49.45, "volume": 221792.0}, {"date": "2025-12-30", "close": 48.8, "volume": 221865.0}, {"date": "2025-12-31", "close": 48.39, "volume": 296898.0}, {"date": "2026-01-02", "close": 48.67, "volume": 404169.0}, {"date": "2026-01-05", "close": 49.23, "volume": 719453.0}, {"date": "2026-01-06", "close": 49.76, "volume": 460165.0}, {"date": "2026-01-07", "close": 49.82, "volume": 317354.0}, {"date": "2026-01-08", "close": 50.84, "volume": 326427.0}, {"date": "2026-01-09", "close": 50.48, "volume": 236912.0}, {"date": "2026-01-12", "close": 49.57, "volume": 274027.0}, {"date": "2026-01-13", "close": 49.11, "volume": 269840.0}, {"date": "2026-01-14", "close": 49.98, "volume": 230064.0}, {"date": "2026-01-15", "close": 50.81, "volume": 437302.0}, {"date": "2026-01-16", "close": 50.8, "volume": 295778.0}, {"date": "2026-01-20", "close": 49.68, "volume": 238305.0}, {"date": "2026-01-21", "close": 52.44, "volume": 375277.0}, {"date": "2026-01-22", "close": 52.3, "volume": 326359.0}, {"date": "2026-01-23", "close": 50.73, "volume": 528847.0}, {"date": "2026-01-26", "close": 49.98, "volume": 540426.0}, {"date": "2026-01-27", "close": 50.47, "volume": 329817.0}, {"date": "2026-01-28", "close": 49.98, "volume": 388712.0}, {"date": "2026-01-29", "close": 50.69, "volume": 622211.0}, {"date": "2026-01-30", "close": 51.18, "volume": 489280.0}, {"date": "2026-02-02", "close": 52.57, "volume": 495278.0}, {"date": "2026-02-03", "close": 52.47, "volume": 486366.0}, {"date": "2026-02-04", "close": 53.63, "volume": 343884.0}, {"date": "2026-02-05", "close": 53.45, "volume": 397057.0}, {"date": "2026-02-06", "close": 54.1, "volume": 351177.0}, {"date": "2026-02-09", "close": 54.22, "volume": 342670.0}, {"date": "2026-02-10", "close": 54.19, "volume": 430604.0}, {"date": "2026-02-11", "close": 53.2, "volume": 461536.0}, {"date": "2026-02-12", "close": 52.8, "volume": 379929.0}, {"date": "2026-02-13", "close": 53.33, "volume": 336983.0}, {"date": "2026-02-17", "close": 53.8, "volume": 316539.0}, {"date": "2026-02-18", "close": 53.52, "volume": 457402.0}, {"date": "2026-02-19", "close": 53.22, "volume": 275306.0}, {"date": "2026-02-20", "close": 53.51, "volume": 386616.0}, {"date": "2026-02-23", "close": 51.27, "volume": 410154.0}, {"date": "2026-02-24", "close": 51.19, "volume": 397442.0}, {"date": "2026-02-25", "close": 52.58, "volume": 333353.0}, {"date": "2026-02-26", "close": 52.42, "volume": 438857.0}, {"date": "2026-02-27", "close": 49.71, "volume": 532759.0}, {"date": "2026-03-02", "close": 50.2, "volume": 375472.0}, {"date": "2026-03-03", "close": 50.14, "volume": 308199.0}, {"date": "2026-03-04", "close": 50.12, "volume": 272349.0}, {"date": "2026-03-05", "close": 49.54, "volume": 321788.0}, {"date": "2026-03-06", "close": 48.48, "volume": 486184.0}, {"date": "2026-03-09", "close": 47.72, "volume": 843784.0}, {"date": "2026-03-10", "close": 47.84, "volume": 719389.0}, {"date": "2026-03-11", "close": 47.74, "volume": 416524.0}, {"date": "2026-03-12", "close": 47.81, "volume": 454452.0}, {"date": "2026-03-13", "close": 47.38, "volume": 644153.0}, {"date": "2026-03-16", "close": 47.41, "volume": 467014.0}, {"date": "2026-03-17", "close": 47.48, "volume": 492405.0}, {"date": "2026-03-18", "close": 47.19, "volume": 622937.0}, {"date": "2026-03-19", "close": 47.53, "volume": 441784.0}, {"date": "2026-03-20", "close": 47.83, "volume": 4743143.0}, {"date": "2026-03-23", "close": 48.71, "volume": 591202.0}, {"date": "2026-03-24", "close": 48.97, "volume": 381544.0}, {"date": "2026-03-25", "close": 49.5, "volume": 298267.0}, {"date": "2026-03-26", "close": 49.6, "volume": 306979.0}, {"date": "2026-03-27", "close": 48.85, "volume": 384132.0}, {"date": "2026-03-30", "close": 48.89, "volume": 377664.0}, {"date": "2026-03-31", "close": 49.86, "volume": 440036.0}, {"date": "2026-04-01", "close": 50.69, "volume": 273303.0}, {"date": "2026-04-02", "close": 50.6, "volume": 403583.0}, {"date": "2026-04-06", "close": 51.34, "volume": 392169.0}, {"date": "2026-04-07", "close": 51.51, "volume": 330007.0}, {"date": "2026-04-08", "close": 52.9, "volume": 345184.0}, {"date": "2026-04-09", "close": 53.88, "volume": 451368.0}, {"date": "2026-04-10", "close": 53.47, "volume": 338798.0}, {"date": "2026-04-13", "close": 53.58, "volume": 274678.0}, {"date": "2026-04-14", "close": 53.86, "volume": 295742.0}, {"date": "2026-04-15", "close": 53.33, "volume": 305801.0}, {"date": "2026-04-16", "close": 52.94, "volume": 304030.0}, {"date": "2026-04-17", "close": 54.25, "volume": 340828.0}, {"date": "2026-04-20", "close": 54.44, "volume": 249012.0}, {"date": "2026-04-21", "close": 53.56, "volume": 255105.0}, {"date": "2026-04-22", "close": 53.78, "volume": 327043.0}, {"date": "2026-04-23", "close": 55.25, "volume": 424735.0}, {"date": "2026-04-24", "close": 54.38, "volume": 513215.0}, {"date": "2026-04-27", "close": 55.62, "volume": 335118.0}, {"date": "2026-04-28", "close": 55.73, "volume": 354984.0}, {"date": "2026-04-29", "close": 54.8, "volume": 472870.0}, {"date": "2026-04-30", "close": 56.03, "volume": 598346.0}, {"date": "2026-05-01", "close": 56.41, "volume": 530786.0}, {"date": "2026-05-04", "close": 56.39, "volume": 539191.0}, {"date": "2026-05-05", "close": 57.11, "volume": 460234.0}, {"date": "2026-05-06", "close": 57.32, "volume": 474301.0}, {"date": "2026-05-07", "close": 56.99, "volume": 408303.0}, {"date": "2026-05-08", "close": 57.45, "volume": 296014.0}, {"date": "2026-05-11", "close": 57.04, "volume": 560066.0}, {"date": "2026-05-12", "close": 56.49, "volume": 391677.0}, {"date": "2026-05-13", "close": 55.82, "volume": 455407.0}, {"date": "2026-05-14", "close": 56.27, "volume": 304744.0}, {"date": "2026-05-15", "close": 55.61, "volume": 464433.0}, {"date": "2026-05-18", "close": 56.58, "volume": 332059.0}, {"date": "2026-05-19", "close": 56.02, "volume": 328407.0}, {"date": "2026-05-20", "close": 57.2, "volume": 439964.0}, {"date": "2026-05-21", "close": 57.25, "volume": 359185.0}, {"date": "2026-05-22", "close": 57.27, "volume": 305432.0}, {"date": "2026-05-26", "close": 58.11, "volume": 325386.0}, {"date": "2026-05-27", "close": 57.42, "volume": 441418.0}, {"date": "2026-05-28", "close": 57.36, "volume": 351792.0}, {"date": "2026-05-29", "close": 57.66, "volume": 445301.0}, {"date": "2026-06-01", "close": 56.5, "volume": 421017.0}, {"date": "2026-06-02", "close": 57.7, "volume": 300752.0}, {"date": "2026-06-03", "close": 56.51, "volume": 536331.0}, {"date": "2026-06-04", "close": 58.18, "volume": 436530.0}, {"date": "2026-06-05", "close": 58.22, "volume": 340850.0}, {"date": "2026-06-08", "close": 58.39, "volume": 484540.0}, {"date": "2026-06-09", "close": 59.08, "volume": 431381.0}, {"date": "2026-06-10", "close": 59.49, "volume": 384815.0}, {"date": "2026-06-11", "close": 59.91, "volume": 363826.0}, {"date": "2026-06-12", "close": 60.98, "volume": 346386.0}, {"date": "2026-06-15", "close": 60.11, "volume": 504594.0}, {"date": "2026-06-16", "close": 60.3, "volume": 647661.0}, {"date": "2026-06-17", "close": 59.05, "volume": 655798.0}, {"date": "2026-06-18", "close": 59.09, "volume": 1062732.0}, {"date": "2026-06-22", "close": 59.95, "volume": 479486.0}, {"date": "2026-06-23", "close": 60.89, "volume": 459539.0}, {"date": "2026-06-24", "close": 61.62, "volume": 581668.0}, {"date": "2026-06-25", "close": 61.97, "volume": 494029.0}, {"date": "2026-06-26", "close": 62.05, "volume": 1489037.0}, {"date": "2026-06-29", "close": 61.83, "volume": 499744.0}, {"date": "2026-06-30", "close": 61.99, "volume": 623293.0}, {"date": "2026-07-01", "close": 63.28, "volume": 554430.0}, {"date": "2026-07-02", "close": 62.31, "volume": 355974.0}, {"date": "2026-07-06", "close": 62.55, "volume": 325994.0}, {"date": "2026-07-07", "close": 61.46, "volume": 606204.0}, {"date": "2026-07-08", "close": 60.3, "volume": 596204.0}, {"date": "2026-07-09", "close": 61.45, "volume": 442527.0}, {"date": "2026-07-10", "close": 61.53, "volume": 504739.0}, {"date": "2026-07-13", "close": 61.66, "volume": 517986.0}, {"date": "2026-07-14", "close": 61.39, "volume": 571386.0}, {"date": "2026-07-15", "close": 62.17, "volume": 504307.0}, {"date": "2026-07-16", "close": 63.72, "volume": 545577.0}, {"date": "2026-07-17", "close": 62.71, "volume": 630974.0}, {"date": "2026-07-20", "close": 62.0, "volume": 382519.0}, {"date": "2026-07-21", "close": 62.06, "volume": 452170.0}, {"date": "2026-07-22", "close": 61.36, "volume": 721383.0}, {"date": "2026-07-23", "close": 62.53, "volume": 1103670.0}, {"date": "2026-07-24", "close": 62.92, "volume": 627762.0}, {"date": "2026-07-27", "close": 62.56, "volume": 450796.0}, {"date": "2026-07-28", "close": 63.55, "volume": 472491.0}, {"date": "2026-07-29", "close": 63.24, "volume": 641011.0}, {"date": "2026-07-30", "close": 63.03, "volume": 409226.0}, {"date": "2026-07-31", "close": 63.19, "volume": 563241.0}, {"date": "2026-08-03", "close": 63.9, "volume": 385354.0}, {"date": "2026-08-04", "close": 64.35, "volume": 402002.0}, {"date": "2026-08-05", "close": 64.13, "volume": 335463.0}, {"date": "2026-08-06", "close": 63.71, "volume": 421141.0}, {"date": "2026-08-07", "close": 63.41, "volume": 300174.0}], "refreshing": true}