{"ticker": "CTBI", "overview": {"cik": "350852", "ticker": "CTBI", "name": "COMMUNITY TRUST BANCORP INC /KY/", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000068", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0000350852-26-000067", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001140361-26-031763", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT FILING", "accession": "0000350852-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "CURRENT REPORT FILING", "accession": "0000350852-26-000061", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000057", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "ANNUAL REPORT OF EMPLOYEE STOCK PURCHASE, SAVINGS, AND SIMILAR PLANS", "accession": "0001140361-26-026508", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001140361-26-026507", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001140361-26-019739", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "RETIREMENT OF BANK PRESIDENT 8-K", "accession": "0000350852-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "PROXY VOTE 2026 FORM 8-K", "accession": "0000350852-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "CTBI 2026 SHAREHOLDERS' PRESENTATION 8-K", "accession": "0000350852-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "CTBI 1ST QUARTER 2026 EARNINGS RELEASE 8-K", "accession": "0000350852-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001042", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 307531.76999999996, "net": -307531.76999999996, "insiders": 1, "first_date": "2026-08-14", "last_date": "2026-08-14"}, "metrics": {"ticker": "CTBI", "has_prices": true, "as_of": "2026-08-07", "last": 77.76, "prev_close": 78.37, "change": -0.6099999999999994, "change_pct": -0.007783590659691201, "session_volume": 104123.0, "vwap_5": 78.65538505595386, "vwap_20": 76.23957045599579, "vwap_60": 71.95777095130161, "vwap_250": 63.64730825513998, "high_52w": 79.46, "low_52w": 51.68, "avg_volume_20": 129046.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000350852-26-000068", "src": "INSIDERS", "ticker": "CTBI", "cik": "350852", "company": "COMMUNITY TRUST BANCORP INC /KY/", "company_raw": "COMMUNITY TRUST BANCORP INC /KY/", "who": "Franky Minnifield", "who_key": "MINNIFIELD FRANKY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 307531.76999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims CTBI: $308K", "source_url": "https://www.sec.gov/Archives/edgar/data/1198565/000035085226000068/0000350852-26-000068-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "SENATE-a6280b04b9a14df8ab60cdbe26b49d78-52", "src": "CONGRESS", "ticker": "CTBI", "cik": "", "company": "COMMUNITY TRUST BANCORP INC /KY/", "company_raw": "Community Trust Bancorp Inc. (NASDAQ)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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": "Sen. Susan M Collins sells CTBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/", "trade_date": "2014-05-07", "timestamp": "2014-05-07", "mins": 6570166}], "recent_buys": [], "institutional": [], "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": "Community Trust Bancorp, Inc. - Common Stock", "new_value": "COMMUNITY TRUST BANCORP INC /KY/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000350852", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000350852", "applied": 1, "detected_at": "2026-09-11T07:46:23.538098"}]}, "key_people": [{"who": "Franky Minnifield", "who_key": "MINNIFIELD FRANKY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 307531.76999999996, "net": -307531.76999999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 307531.76999999996, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1198565/000035085226000068/0000350852-26-000068-index.htm"}], "latest": {"action": "SELL", "amount": 307531.76999999996, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1198565/000035085226000068/0000350852-26-000068-index.htm"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}}], "activity": [{"date": "2026-08-14", "net": -307531.76999999996}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000068", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0000350852-26-000067", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001140361-26-031763", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT FILING", "accession": "0000350852-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "CURRENT REPORT FILING", "accession": "0000350852-26-000061", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000057", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "ANNUAL REPORT OF EMPLOYEE STOCK PURCHASE, SAVINGS, AND SIMILAR PLANS", "accession": "0001140361-26-026508", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001140361-26-026507", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001140361-26-019739", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "RETIREMENT OF BANK PRESIDENT 8-K", "accession": "0000350852-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0000350852-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "PROXY VOTE 2026 FORM 8-K", "accession": "0000350852-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "CTBI 2026 SHAREHOLDERS' PRESENTATION 8-K", "accession": "0000350852-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "CTBI 1ST QUARTER 2026 EARNINGS RELEASE 8-K", "accession": "0000350852-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001042", "price_sensitive": false}], "performance": {"ticker": "CTBI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 35.38, "volume": 14893.0}, {"date": "2016-08-09", "close": 35.88, "volume": 21686.0}, {"date": "2016-08-10", "close": 35.7, "volume": 17286.0}, {"date": "2016-08-11", "close": 35.88, "volume": 20332.0}, {"date": "2016-08-12", "close": 35.44, "volume": 15397.0}, {"date": "2016-08-15", "close": 36.12, "volume": 19501.0}, {"date": "2016-08-16", "close": 36.06, "volume": 23326.0}, {"date": "2016-08-17", "close": 36.17, "volume": 27080.0}, {"date": "2016-08-18", "close": 36.44, "volume": 25471.0}, {"date": "2016-08-19", "close": 36.38, "volume": 23878.0}, {"date": "2016-08-22", "close": 36.53, "volume": 24721.0}, {"date": "2016-08-23", "close": 36.69, "volume": 23852.0}, {"date": "2016-08-24", "close": 36.93, "volume": 29410.0}, {"date": "2016-08-25", "close": 37.25, "volume": 93443.0}, {"date": "2016-08-26", "close": 36.76, "volume": 33654.0}, {"date": "2016-08-29", "close": 36.83, "volume": 17693.0}, {"date": "2016-08-30", "close": 36.89, "volume": 21616.0}, {"date": "2016-08-31", "close": 36.86, "volume": 34627.0}, {"date": "2016-09-01", "close": 36.82, "volume": 14389.0}, {"date": "2016-09-02", "close": 36.85, "volume": 16465.0}, {"date": "2016-09-06", "close": 36.62, "volume": 21548.0}, {"date": "2016-09-07", "close": 37.18, "volume": 35697.0}, {"date": "2016-09-08", "close": 37.24, "volume": 21604.0}, {"date": "2016-09-09", "close": 36.77, "volume": 37146.0}, {"date": "2016-09-12", "close": 36.75, "volume": 30090.0}, {"date": "2016-09-13", "close": 36.09, "volume": 24130.0}, {"date": "2016-09-14", "close": 35.9, "volume": 16930.0}, {"date": "2016-09-15", "close": 36.0, "volume": 23476.0}, {"date": "2016-09-16", "close": 36.91, "volume": 85343.0}, {"date": "2016-09-19", "close": 36.55, "volume": 17717.0}, {"date": "2016-09-20", "close": 36.6, "volume": 10771.0}, {"date": "2016-09-21", "close": 36.63, "volume": 16224.0}, {"date": "2016-09-22", "close": 37.16, "volume": 35614.0}, {"date": "2016-09-23", "close": 37.11, "volume": 15012.0}, {"date": "2016-09-26", "close": 36.28, "volume": 16801.0}, {"date": "2016-09-27", "close": 36.78, "volume": 21015.0}, {"date": "2016-09-28", "close": 36.87, "volume": 26789.0}, {"date": "2016-09-29", "close": 36.22, "volume": 16993.0}, {"date": "2016-09-30", "close": 37.11, "volume": 27742.0}, {"date": "2016-10-03", "close": 36.5, "volume": 26849.0}, {"date": "2016-10-04", "close": 36.38, "volume": 25667.0}, {"date": "2016-10-05", "close": 36.71, "volume": 13410.0}, {"date": "2016-10-06", "close": 36.77, "volume": 21110.0}, {"date": "2016-10-07", "close": 36.94, "volume": 20509.0}, {"date": "2016-10-10", "close": 37.29, "volume": 22700.0}, {"date": "2016-10-11", "close": 36.91, "volume": 29028.0}, {"date": "2016-10-12", "close": 37.39, "volume": 15846.0}, {"date": "2016-10-13", "close": 36.62, "volume": 19752.0}, {"date": "2016-10-14", "close": 36.67, "volume": 16050.0}, {"date": "2016-10-17", "close": 36.57, "volume": 7760.0}, {"date": "2016-10-18", "close": 36.79, "volume": 17349.0}, {"date": "2016-10-19", "close": 37.36, "volume": 26674.0}, {"date": "2016-10-20", "close": 37.12, "volume": 20854.0}, {"date": "2016-10-21", "close": 36.82, "volume": 24859.0}, {"date": "2016-10-24", "close": 36.97, "volume": 19941.0}, {"date": "2016-10-25", "close": 36.96, "volume": 20703.0}, {"date": "2016-10-26", "close": 36.78, "volume": 17431.0}, {"date": "2016-10-27", "close": 36.81, "volume": 23686.0}, {"date": "2016-10-28", "close": 36.44, "volume": 25108.0}, {"date": "2016-10-31", "close": 36.55, "volume": 32442.0}, {"date": "2016-11-01", "close": 36.4, "volume": 19128.0}, {"date": "2016-11-02", "close": 35.95, "volume": 13745.0}, {"date": "2016-11-03", "close": 36.5, "volume": 21201.0}, {"date": "2016-11-04", "close": 36.05, "volume": 30066.0}, {"date": "2016-11-07", "close": 36.75, "volume": 24548.0}, {"date": "2016-11-08", "close": 36.6, "volume": 19588.0}, {"date": "2016-11-09", "close": 38.4, "volume": 57293.0}, {"date": "2016-11-10", "close": 39.7, "volume": 70503.0}, {"date": "2016-11-11", "close": 41.45, "volume": 85262.0}, {"date": "2016-11-14", "close": 42.0, "volume": 50236.0}, {"date": "2016-11-15", "close": 41.6, "volume": 48863.0}, {"date": "2016-11-16", "close": 41.7, "volume": 38077.0}, {"date": "2016-11-17", "close": 41.85, "volume": 27626.0}, {"date": "2016-11-18", "close": 42.15, "volume": 52664.0}, {"date": "2016-11-21", "close": 42.65, "volume": 27439.0}, {"date": "2016-11-22", "close": 42.65, "volume": 47619.0}, {"date": "2016-11-23", "close": 43.45, "volume": 20520.0}, {"date": "2016-11-25", "close": 43.3, "volume": 11140.0}, {"date": "2016-11-28", "close": 42.4, "volume": 43883.0}, {"date": "2016-11-29", "close": 42.65, "volume": 28770.0}, {"date": "2016-11-30", "close": 42.25, "volume": 50953.0}, {"date": "2016-12-01", "close": 42.75, "volume": 32600.0}, {"date": "2016-12-02", "close": 42.35, "volume": 23695.0}, {"date": "2016-12-05", "close": 42.95, "volume": 37073.0}, {"date": "2016-12-06", "close": 43.4, "volume": 41965.0}, {"date": "2016-12-07", "close": 43.7, "volume": 61454.0}, {"date": "2016-12-08", "close": 44.35, "volume": 77371.0}, {"date": "2016-12-09", "close": 45.05, "volume": 64129.0}, {"date": "2016-12-12", "close": 44.5, "volume": 56289.0}, {"date": "2016-12-13", "close": 44.05, "volume": 69382.0}, {"date": "2016-12-14", "close": 43.8, "volume": 68791.0}, {"date": "2016-12-15", "close": 44.2, "volume": 65128.0}, {"date": "2016-12-16", "close": 44.45, "volume": 120468.0}, {"date": "2016-12-19", "close": 44.9, "volume": 52459.0}, {"date": "2016-12-20", "close": 46.5, "volume": 329771.0}, {"date": "2016-12-21", "close": 47.05, "volume": 38906.0}, {"date": "2016-12-22", "close": 47.6, "volume": 41935.0}, {"date": "2016-12-23", "close": 47.95, "volume": 38564.0}, {"date": "2016-12-27", "close": 48.7, "volume": 42041.0}, {"date": "2016-12-28", "close": 49.5, "volume": 73961.0}, {"date": "2016-12-29", "close": 49.45, "volume": 47272.0}, {"date": "2016-12-30", "close": 49.6, "volume": 70144.0}, {"date": "2017-01-03", "close": 49.7, "volume": 83725.0}, {"date": "2017-01-04", "close": 50.0, "volume": 75114.0}, {"date": "2017-01-05", "close": 48.55, "volume": 131744.0}, {"date": "2017-01-06", "close": 48.55, "volume": 57451.0}, {"date": "2017-01-09", "close": 47.9, "volume": 40303.0}, {"date": "2017-01-10", "close": 48.75, "volume": 42536.0}, {"date": "2017-01-11", "close": 49.0, "volume": 48458.0}, {"date": "2017-01-12", "close": 48.75, "volume": 63035.0}, {"date": "2017-01-13", "close": 49.35, "volume": 43866.0}, {"date": "2017-01-17", "close": 48.85, "volume": 70228.0}, {"date": "2017-01-18", "close": 48.55, "volume": 149944.0}, {"date": "2017-01-19", "close": 45.55, "volume": 135377.0}, {"date": "2017-01-20", "close": 46.9, "volume": 100257.0}, {"date": "2017-01-23", "close": 46.55, "volume": 52267.0}, {"date": "2017-01-24", "close": 46.45, "volume": 103290.0}, {"date": "2017-01-25", "close": 46.9, "volume": 73885.0}, {"date": "2017-01-26", "close": 46.95, "volume": 31468.0}, {"date": "2017-01-27", "close": 47.45, "volume": 57586.0}, {"date": "2017-01-30", "close": 46.1, "volume": 40619.0}, {"date": "2017-01-31", "close": 46.25, "volume": 44880.0}, {"date": "2017-02-01", "close": 45.5, "volume": 38617.0}, {"date": "2017-02-02", "close": 45.2, "volume": 41063.0}, {"date": "2017-02-03", "close": 46.35, "volume": 39513.0}, {"date": "2017-02-06", "close": 45.8, "volume": 27029.0}, {"date": "2017-02-07", "close": 45.5, "volume": 29846.0}, {"date": "2017-02-08", "close": 45.05, "volume": 33475.0}, {"date": "2017-02-09", "close": 46.05, "volume": 30845.0}, {"date": "2017-02-10", "close": 46.1, "volume": 30760.0}, {"date": "2017-02-13", "close": 46.5, "volume": 25572.0}, {"date": "2017-02-14", "close": 46.9, "volume": 26642.0}, {"date": "2017-02-15", "close": 47.3, "volume": 28941.0}, {"date": "2017-02-16", "close": 47.0, "volume": 30816.0}, {"date": "2017-02-17", "close": 46.8, "volume": 50310.0}, {"date": "2017-02-21", "close": 47.0, "volume": 18765.0}, {"date": "2017-02-22", "close": 47.25, "volume": 50768.0}, {"date": "2017-02-23", "close": 47.15, "volume": 57620.0}, {"date": "2017-02-24", "close": 46.9, "volume": 27381.0}, {"date": "2017-02-27", "close": 46.55, "volume": 72028.0}, {"date": "2017-02-28", "close": 45.9, "volume": 48239.0}, {"date": "2017-03-01", "close": 46.8, "volume": 26100.0}, {"date": "2017-03-02", "close": 45.85, "volume": 30050.0}, {"date": "2017-03-03", "close": 45.95, "volume": 24295.0}, {"date": "2017-03-06", "close": 46.1, "volume": 24082.0}, {"date": "2017-03-07", "close": 46.1, "volume": 30175.0}, {"date": "2017-03-08", "close": 45.75, "volume": 43521.0}, {"date": "2017-03-09", "close": 45.85, "volume": 38514.0}, {"date": "2017-03-10", "close": 45.85, "volume": 52457.0}, {"date": "2017-03-13", "close": 45.4, "volume": 38943.0}, {"date": "2017-03-14", "close": 45.75, "volume": 24094.0}, {"date": "2017-03-15", "close": 45.85, "volume": 43168.0}, {"date": "2017-03-16", "close": 46.3, "volume": 44870.0}, {"date": "2017-03-17", "close": 47.05, "volume": 232525.0}, {"date": "2017-03-20", "close": 46.3, "volume": 31256.0}, {"date": "2017-03-21", "close": 44.3, "volume": 87932.0}, {"date": "2017-03-22", "close": 43.7, "volume": 62692.0}, {"date": "2017-03-23", "close": 44.45, "volume": 43390.0}, {"date": "2017-03-24", "close": 44.3, "volume": 26118.0}, {"date": "2017-03-27", "close": 44.1, "volume": 39062.0}, {"date": "2017-03-28", "close": 44.2, "volume": 56700.0}, {"date": "2017-03-29", "close": 44.95, "volume": 33945.0}, {"date": "2017-03-30", "close": 46.55, "volume": 46195.0}, {"date": "2017-03-31", "close": 45.75, "volume": 74704.0}, {"date": "2017-04-03", "close": 45.2, "volume": 44438.0}, {"date": "2017-04-04", "close": 44.8, "volume": 54466.0}, {"date": "2017-04-05", "close": 43.9, "volume": 55148.0}, {"date": "2017-04-06", "close": 44.95, "volume": 46523.0}, {"date": "2017-04-07", "close": 45.35, "volume": 95868.0}, {"date": "2017-04-10", "close": 44.75, "volume": 47276.0}, {"date": "2017-04-11", "close": 45.4, "volume": 44622.0}, {"date": "2017-04-12", "close": 45.05, "volume": 36759.0}, {"date": "2017-04-13", "close": 43.55, "volume": 39135.0}, {"date": "2017-04-17", "close": 43.65, "volume": 78318.0}, {"date": "2017-04-18", "close": 43.4, "volume": 83058.0}, {"date": "2017-04-19", "close": 42.95, "volume": 77171.0}, {"date": "2017-04-20", "close": 43.4, "volume": 83667.0}, {"date": "2017-04-21", "close": 43.85, "volume": 135634.0}, {"date": "2017-04-24", "close": 45.1, "volume": 71427.0}, {"date": "2017-04-25", "close": 44.9, "volume": 71965.0}, {"date": "2017-04-26", "close": 46.6, "volume": 58256.0}, {"date": "2017-04-27", "close": 46.05, "volume": 30622.0}, {"date": "2017-04-28", "close": 44.95, "volume": 42872.0}, {"date": "2017-05-01", "close": 45.25, "volume": 39781.0}, {"date": "2017-05-02", "close": 45.0, "volume": 34900.0}, {"date": "2017-05-03", "close": 45.05, "volume": 44207.0}, {"date": "2017-05-04", "close": 45.25, "volume": 30697.0}, {"date": "2017-05-05", "close": 44.6, "volume": 44079.0}, {"date": "2017-05-08", "close": 44.85, "volume": 42638.0}, {"date": "2017-05-09", "close": 45.0, "volume": 60138.0}, {"date": "2017-05-10", "close": 44.7, "volume": 34458.0}, {"date": "2017-05-11", "close": 43.6, "volume": 32009.0}, {"date": "2017-05-12", "close": 43.25, "volume": 27892.0}, {"date": "2017-05-15", "close": 43.65, "volume": 14088.0}, {"date": "2017-05-16", "close": 43.65, "volume": 41858.0}, {"date": "2017-05-17", "close": 42.1, "volume": 46439.0}, {"date": "2017-05-18", "close": 42.2, "volume": 34483.0}, {"date": "2017-05-19", "close": 41.95, "volume": 35937.0}, {"date": "2017-05-22", "close": 42.5, "volume": 51105.0}, {"date": "2017-05-23", "close": 43.25, "volume": 27077.0}, {"date": "2017-05-24", "close": 43.6, "volume": 55514.0}, {"date": "2017-05-25", "close": 43.35, "volume": 37939.0}, {"date": "2017-05-26", "close": 42.75, "volume": 38160.0}, {"date": "2017-05-30", "close": 42.0, "volume": 32492.0}, {"date": "2017-05-31", "close": 41.5, "volume": 31869.0}, {"date": "2017-06-01", "close": 42.55, "volume": 37618.0}, {"date": "2017-06-02", "close": 42.5, "volume": 31518.0}, {"date": "2017-06-05", "close": 42.1, "volume": 20552.0}, {"date": "2017-06-06", "close": 41.65, "volume": 26260.0}, {"date": "2017-06-07", "close": 42.15, "volume": 15062.0}, {"date": "2017-06-08", "close": 43.5, "volume": 35547.0}, {"date": "2017-06-09", "close": 45.2, "volume": 37949.0}, {"date": "2017-06-12", "close": 44.6, "volume": 31420.0}, {"date": "2017-06-13", "close": 44.3, "volume": 22938.0}, {"date": "2017-06-14", "close": 44.05, "volume": 50925.0}, {"date": "2017-06-15", "close": 44.05, "volume": 20194.0}, {"date": "2017-06-16", "close": 44.2, "volume": 80493.0}, {"date": "2017-06-19", "close": 44.1, "volume": 24585.0}, {"date": "2017-06-20", "close": 43.15, "volume": 13217.0}, {"date": "2017-06-21", "close": 42.45, "volume": 19893.0}, {"date": "2017-06-22", "close": 42.5, "volume": 12901.0}, {"date": "2017-06-23", "close": 42.3, "volume": 43146.0}, {"date": "2017-06-26", "close": 42.65, "volume": 18868.0}, {"date": "2017-06-27", "close": 42.9, "volume": 20071.0}, {"date": "2017-06-28", "close": 43.65, "volume": 17976.0}, {"date": "2017-06-29", "close": 44.05, "volume": 31956.0}, {"date": "2017-06-30", "close": 43.75, "volume": 25734.0}, {"date": "2017-07-03", "close": 44.9, "volume": 14268.0}, {"date": "2017-07-05", "close": 44.3, "volume": 15354.0}, {"date": "2017-07-06", "close": 44.4, "volume": 29555.0}, {"date": "2017-07-07", "close": 45.35, "volume": 34340.0}, {"date": "2017-07-10", "close": 43.55, "volume": 25692.0}, {"date": "2017-07-11", "close": 43.25, "volume": 28023.0}, {"date": "2017-07-12", "close": 43.55, "volume": 13243.0}, {"date": "2017-07-13", "close": 43.7, "volume": 10370.0}, {"date": "2017-07-14", "close": 43.55, "volume": 27601.0}, {"date": "2017-07-17", "close": 43.35, "volume": 25320.0}, {"date": "2017-07-18", "close": 43.2, "volume": 11425.0}, {"date": "2017-07-19", "close": 42.7, "volume": 17978.0}, {"date": "2017-07-20", "close": 42.85, "volume": 22879.0}, {"date": "2017-07-21", "close": 42.3, "volume": 24234.0}, {"date": "2017-07-24", "close": 42.7, "volume": 22531.0}, {"date": "2017-07-25", "close": 43.65, "volume": 30995.0}, {"date": "2017-07-26", "close": 43.35, "volume": 27411.0}, {"date": "2017-07-27", "close": 43.1, "volume": 14137.0}, {"date": "2017-07-28", "close": 42.75, "volume": 12408.0}, {"date": "2017-07-31", "close": 43.2, "volume": 29562.0}, {"date": "2017-08-01", "close": 43.65, "volume": 19397.0}, {"date": "2017-08-02", "close": 43.3, "volume": 31772.0}, {"date": "2017-08-03", "close": 43.05, "volume": 65038.0}, {"date": "2017-08-04", "close": 43.35, "volume": 18698.0}, {"date": "2017-08-07", "close": 42.9, "volume": 16939.0}, {"date": "2017-08-08", "close": 42.95, "volume": 31883.0}, {"date": "2017-08-09", "close": 42.65, "volume": 39075.0}, {"date": "2017-08-10", "close": 42.4, "volume": 39319.0}, {"date": "2017-08-11", "close": 41.85, "volume": 35309.0}, {"date": "2017-08-14", "close": 42.9, "volume": 34506.0}, {"date": "2017-08-15", "close": 42.25, "volume": 25462.0}, {"date": "2017-08-16", "close": 42.3, "volume": 30260.0}, {"date": "2017-08-17", "close": 41.7, "volume": 42113.0}, {"date": "2017-08-18", "close": 41.45, "volume": 65333.0}, {"date": "2017-08-21", "close": 41.7, "volume": 21557.0}, {"date": "2017-08-22", "close": 41.7, "volume": 20011.0}, {"date": "2017-08-23", "close": 41.8, "volume": 51874.0}, {"date": "2017-08-24", "close": 41.95, "volume": 14928.0}, {"date": "2017-08-25", "close": 42.0, "volume": 23734.0}, {"date": "2017-08-28", "close": 42.15, "volume": 18765.0}, {"date": "2017-08-29", "close": 41.75, "volume": 23381.0}, {"date": "2017-08-30", "close": 42.25, "volume": 18688.0}, {"date": "2017-08-31", "close": 42.55, "volume": 43401.0}, {"date": "2017-09-01", "close": 42.5, "volume": 16039.0}, {"date": "2017-09-05", "close": 41.65, "volume": 22942.0}, {"date": "2017-09-06", "close": 41.7, "volume": 16566.0}, {"date": "2017-09-07", "close": 40.5, "volume": 23457.0}, {"date": "2017-09-08", "close": 40.85, "volume": 22265.0}, {"date": "2017-09-11", "close": 42.15, "volume": 15302.0}, {"date": "2017-09-12", "close": 42.85, "volume": 17438.0}, {"date": "2017-09-13", "close": 43.3, "volume": 24565.0}, {"date": "2017-09-14", "close": 42.35, "volume": 24322.0}, {"date": "2017-09-15", "close": 41.95, "volume": 87778.0}, {"date": "2017-09-18", "close": 42.6, "volume": 30517.0}, {"date": "2017-09-19", "close": 43.15, "volume": 27546.0}, {"date": "2017-09-20", "close": 43.95, "volume": 39140.0}, {"date": "2017-09-21", "close": 44.3, "volume": 24936.0}, {"date": "2017-09-22", "close": 44.2, "volume": 20972.0}, {"date": "2017-09-25", "close": 44.2, "volume": 26246.0}, {"date": "2017-09-26", "close": 44.45, "volume": 41567.0}, {"date": "2017-09-27", "close": 46.1, "volume": 48203.0}, {"date": "2017-09-28", "close": 46.6, "volume": 31418.0}, {"date": "2017-09-29", "close": 46.5, "volume": 48014.0}, {"date": "2017-10-02", "close": 47.1, "volume": 43950.0}, {"date": "2017-10-03", "close": 46.9, "volume": 45019.0}, {"date": "2017-10-04", "close": 46.55, "volume": 39476.0}, {"date": "2017-10-05", "close": 46.75, "volume": 30777.0}, {"date": "2017-10-06", "close": 46.85, "volume": 60619.0}, {"date": "2017-10-09", "close": 46.85, "volume": 31781.0}, {"date": "2017-10-10", "close": 47.4, "volume": 28934.0}, {"date": "2017-10-11", "close": 47.15, "volume": 33655.0}, {"date": "2017-10-12", "close": 47.05, "volume": 32625.0}, {"date": "2017-10-13", "close": 47.0, "volume": 15083.0}, {"date": "2017-10-16", "close": 47.3, "volume": 27978.0}, {"date": "2017-10-17", "close": 46.55, "volume": 22513.0}, {"date": "2017-10-18", "close": 49.35, "volume": 60831.0}, {"date": "2017-10-19", "close": 50.35, "volume": 68953.0}, {"date": "2017-10-20", "close": 50.7, "volume": 78056.0}, {"date": "2017-10-23", "close": 49.8, "volume": 37988.0}, {"date": "2017-10-24", "close": 50.8, "volume": 63950.0}, {"date": "2017-10-25", "close": 50.45, "volume": 70190.0}, {"date": "2017-10-26", "close": 50.5, "volume": 25373.0}, {"date": "2017-10-27", "close": 50.5, "volume": 37903.0}, {"date": "2017-10-30", "close": 48.45, "volume": 29556.0}, {"date": "2017-10-31", "close": 48.3, "volume": 44108.0}, {"date": "2017-11-01", "close": 48.5, "volume": 25649.0}, {"date": "2017-11-02", "close": 49.05, "volume": 27481.0}, {"date": "2017-11-03", "close": 48.45, "volume": 26343.0}, {"date": "2017-11-06", "close": 48.35, "volume": 27822.0}, {"date": "2017-11-07", "close": 47.4, "volume": 41632.0}, {"date": "2017-11-08", "close": 46.15, "volume": 67104.0}, {"date": "2017-11-09", "close": 45.9, "volume": 15606.0}, {"date": "2017-11-10", "close": 46.1, "volume": 20063.0}, {"date": "2017-11-13", "close": 46.35, "volume": 31747.0}, {"date": "2017-11-14", "close": 46.8, "volume": 35543.0}, {"date": "2017-11-15", "close": 46.6, "volume": 18860.0}, {"date": "2017-11-16", "close": 47.15, "volume": 41305.0}, {"date": "2017-11-17", "close": 47.15, "volume": 34941.0}, {"date": "2017-11-20", "close": 48.2, "volume": 35185.0}, {"date": "2017-11-21", "close": 48.7, "volume": 38847.0}, {"date": "2017-11-22", "close": 48.3, "volume": 32046.0}, {"date": "2017-11-24", "close": 47.85, "volume": 18216.0}, {"date": "2017-11-27", "close": 48.5, "volume": 37851.0}, {"date": "2017-11-28", "close": 49.9, "volume": 28581.0}, {"date": "2017-11-29", "close": 51.65, "volume": 60956.0}, {"date": "2017-11-30", "close": 49.75, "volume": 53579.0}, {"date": "2017-12-01", "close": 49.5, "volume": 28798.0}, {"date": "2017-12-04", "close": 50.1, "volume": 29347.0}, {"date": "2017-12-05", "close": 49.25, "volume": 24576.0}, {"date": "2017-12-06", "close": 49.35, "volume": 23644.0}, {"date": "2017-12-07", "close": 48.85, "volume": 22799.0}, {"date": "2017-12-08", "close": 48.1, "volume": 18551.0}, {"date": "2017-12-11", "close": 47.75, "volume": 42722.0}, {"date": "2017-12-12", "close": 47.85, "volume": 32992.0}, {"date": "2017-12-13", "close": 48.1, "volume": 42035.0}, {"date": "2017-12-14", "close": 47.25, "volume": 21405.0}, {"date": "2017-12-15", "close": 48.95, "volume": 104634.0}, {"date": "2017-12-18", "close": 49.5, "volume": 45051.0}, {"date": "2017-12-19", "close": 48.5, "volume": 18601.0}, {"date": "2017-12-20", "close": 48.2, "volume": 21301.0}, {"date": "2017-12-21", "close": 48.7, "volume": 21322.0}, {"date": "2017-12-22", "close": 48.55, "volume": 26004.0}, {"date": "2017-12-26", "close": 47.95, "volume": 17129.0}, {"date": "2017-12-27", "close": 47.8, "volume": 13731.0}, {"date": "2017-12-28", "close": 47.95, "volume": 17281.0}, {"date": "2017-12-29", "close": 47.1, "volume": 27137.0}, {"date": "2018-01-02", "close": 47.7, "volume": 38331.0}, {"date": "2018-01-03", "close": 47.15, "volume": 22166.0}, {"date": "2018-01-04", "close": 47.35, "volume": 30296.0}, {"date": "2018-01-05", "close": 47.75, "volume": 42172.0}, {"date": "2018-01-08", "close": 47.7, "volume": 16309.0}, {"date": "2018-01-09", "close": 47.85, "volume": 21415.0}, {"date": "2018-01-10", "close": 48.75, "volume": 22121.0}, {"date": "2018-01-11", "close": 50.05, "volume": 34611.0}, {"date": "2018-01-12", "close": 50.2, "volume": 36575.0}, {"date": "2018-01-16", "close": 49.15, "volume": 30293.0}, {"date": "2018-01-17", "close": 49.35, "volume": 41821.0}, {"date": "2018-01-18", "close": 48.9, "volume": 33597.0}, {"date": "2018-01-19", "close": 49.2, "volume": 61258.0}, {"date": "2018-01-22", "close": 49.15, "volume": 22309.0}, {"date": "2018-01-23", "close": 49.3, "volume": 44209.0}, {"date": "2018-01-24", "close": 48.75, "volume": 23297.0}, {"date": "2018-01-25", "close": 48.05, "volume": 16311.0}, {"date": "2018-01-26", "close": 48.1, "volume": 12415.0}, {"date": "2018-01-29", "close": 47.75, "volume": 25027.0}, {"date": "2018-01-30", "close": 47.45, "volume": 21355.0}, {"date": "2018-01-31", "close": 47.3, "volume": 32030.0}, {"date": "2018-02-01", "close": 47.8, "volume": 33047.0}, {"date": "2018-02-02", "close": 47.35, "volume": 19174.0}, {"date": "2018-02-05", "close": 45.1, "volume": 34772.0}, {"date": "2018-02-06", "close": 45.15, "volume": 77850.0}, {"date": "2018-02-07", "close": 45.5, "volume": 31144.0}, {"date": "2018-02-08", "close": 44.4, "volume": 38631.0}, {"date": "2018-02-09", "close": 44.25, "volume": 82923.0}, {"date": "2018-02-12", "close": 44.25, "volume": 117870.0}, {"date": "2018-02-13", "close": 44.2, "volume": 65294.0}, {"date": "2018-02-14", "close": 44.8, "volume": 51406.0}, {"date": "2018-02-15", "close": 44.95, "volume": 101821.0}, {"date": "2018-02-16", "close": 45.1, "volume": 82164.0}, {"date": "2018-02-20", "close": 44.4, "volume": 50101.0}, {"date": "2018-02-21", "close": 44.9, "volume": 72912.0}, {"date": "2018-02-22", "close": 44.45, "volume": 41802.0}, {"date": "2018-02-23", "close": 45.15, "volume": 43806.0}, {"date": "2018-02-26", "close": 45.05, "volume": 40861.0}, {"date": "2018-02-27", "close": 44.7, "volume": 51524.0}, {"date": "2018-02-28", "close": 43.5, "volume": 48061.0}, {"date": "2018-03-01", "close": 43.6, "volume": 56106.0}, {"date": "2018-03-02", "close": 44.3, "volume": 89806.0}, {"date": "2018-03-05", "close": 44.55, "volume": 101130.0}, {"date": "2018-03-06", "close": 45.0, "volume": 65699.0}, {"date": "2018-03-07", "close": 45.7, "volume": 49487.0}, {"date": "2018-03-08", "close": 46.1, "volume": 64664.0}, {"date": "2018-03-09", "close": 47.6, "volume": 53837.0}, {"date": "2018-03-12", "close": 47.6, "volume": 46565.0}, {"date": "2018-03-13", "close": 47.5, "volume": 45211.0}, {"date": "2018-03-14", "close": 46.45, "volume": 55430.0}, {"date": "2018-03-15", "close": 46.9, "volume": 41935.0}, {"date": "2018-03-16", "close": 47.2, "volume": 119034.0}, {"date": "2018-03-19", "close": 47.2, "volume": 24821.0}, {"date": "2018-03-20", "close": 46.9, "volume": 26586.0}, {"date": "2018-03-21", "close": 47.0, "volume": 36963.0}, {"date": "2018-03-22", "close": 45.65, "volume": 49179.0}, {"date": "2018-03-23", "close": 44.25, "volume": 58750.0}, {"date": "2018-03-26", "close": 45.6, "volume": 35891.0}, {"date": "2018-03-27", "close": 44.7, "volume": 45643.0}, {"date": "2018-03-28", "close": 45.65, "volume": 47127.0}, {"date": "2018-03-29", "close": 45.2, "volume": 153306.0}, {"date": "2018-04-02", "close": 44.6, "volume": 52931.0}, {"date": "2018-04-03", "close": 45.25, "volume": 33782.0}, {"date": "2018-04-04", "close": 45.5, "volume": 35616.0}, {"date": "2018-04-05", "close": 45.9, "volume": 38979.0}, {"date": "2018-04-06", "close": 45.05, "volume": 40983.0}, {"date": "2018-04-09", "close": 45.15, "volume": 32087.0}, {"date": "2018-04-10", "close": 45.8, "volume": 34476.0}, {"date": "2018-04-11", "close": 45.4, "volume": 32025.0}, {"date": "2018-04-12", "close": 45.85, "volume": 20266.0}, {"date": "2018-04-13", "close": 45.3, "volume": 33037.0}, {"date": "2018-04-16", "close": 46.35, "volume": 49399.0}, {"date": "2018-04-17", "close": 46.0, "volume": 54190.0}, {"date": "2018-04-18", "close": 47.05, "volume": 71640.0}, {"date": "2018-04-19", "close": 48.75, "volume": 68029.0}, {"date": "2018-04-20", "close": 48.7, "volume": 56618.0}, {"date": "2018-04-23", "close": 48.95, "volume": 24511.0}, {"date": "2018-04-24", "close": 49.35, "volume": 42029.0}, {"date": "2018-04-25", "close": 48.7, "volume": 41508.0}, {"date": "2018-04-26", "close": 48.4, "volume": 41248.0}, {"date": "2018-04-27", "close": 48.45, "volume": 25572.0}, {"date": "2018-04-30", "close": 48.0, "volume": 34348.0}, {"date": "2018-05-01", "close": 48.1, "volume": 32595.0}, {"date": "2018-05-02", "close": 48.25, "volume": 44171.0}, {"date": "2018-05-03", "close": 48.25, "volume": 32557.0}, {"date": "2018-05-04", "close": 48.65, "volume": 24030.0}, {"date": "2018-05-07", "close": 48.95, "volume": 44045.0}, {"date": "2018-05-08", "close": 49.65, "volume": 44782.0}, {"date": "2018-05-09", "close": 49.7, "volume": 22162.0}, {"date": "2018-05-10", "close": 50.0, "volume": 30170.0}, {"date": "2018-05-11", "close": 49.65, "volume": 40510.0}, {"date": "2018-05-14", "close": 49.2, "volume": 25074.0}, {"date": "2018-05-15", "close": 49.9, "volume": 29988.0}, {"date": "2018-05-16", "close": 50.6, "volume": 35804.0}, {"date": "2018-05-17", "close": 51.0, "volume": 31604.0}, {"date": "2018-05-18", "close": 50.5, "volume": 47499.0}, {"date": "2018-05-21", "close": 51.2, "volume": 25557.0}, {"date": "2018-05-22", "close": 51.5, "volume": 26154.0}, {"date": "2018-05-23", "close": 51.5, "volume": 24861.0}, {"date": "2018-05-24", "close": 51.05, "volume": 14693.0}, {"date": "2018-05-25", "close": 51.25, "volume": 22617.0}, {"date": "2018-05-29", "close": 50.75, "volume": 37599.0}, {"date": "2018-05-30", "close": 51.4, "volume": 29462.0}, {"date": "2018-05-31", "close": 51.05, "volume": 37819.0}, {"date": "2018-06-01", "close": 51.7, "volume": 28155.0}, {"date": "2018-06-04", "close": 51.9, "volume": 40892.0}, {"date": "2018-06-05", "close": 51.95, "volume": 33682.0}, {"date": "2018-06-06", "close": 52.35, "volume": 42567.0}, {"date": "2018-06-07", "close": 52.15, "volume": 25573.0}, {"date": "2018-06-08", "close": 52.05, "volume": 26108.0}, {"date": "2018-06-11", "close": 51.15, "volume": 45778.0}, {"date": "2018-06-12", "close": 50.6, "volume": 27871.0}, {"date": "2018-06-13", "close": 50.4, "volume": 30615.0}, {"date": "2018-06-14", "close": 50.25, "volume": 28782.0}, {"date": "2018-06-15", "close": 50.25, "volume": 79572.0}, {"date": "2018-06-18", "close": 50.75, "volume": 32403.0}, {"date": "2018-06-19", "close": 51.35, "volume": 36334.0}, {"date": "2018-06-20", "close": 52.15, "volume": 47661.0}, {"date": "2018-06-21", "close": 52.6, "volume": 100403.0}, {"date": "2018-06-22", "close": 52.55, "volume": 125269.0}, {"date": "2018-06-25", "close": 51.95, "volume": 42315.0}, {"date": "2018-06-26", "close": 52.1, "volume": 26971.0}, {"date": "2018-06-27", "close": 50.5, "volume": 46657.0}, {"date": "2018-06-28", "close": 50.3, "volume": 32197.0}, {"date": "2018-06-29", "close": 49.95, "volume": 55444.0}, {"date": "2018-07-02", "close": 51.3, "volume": 48067.0}, {"date": "2018-07-03", "close": 51.55, "volume": 46448.0}, {"date": "2018-07-05", "close": 51.7, "volume": 23553.0}, {"date": "2018-07-06", "close": 51.95, "volume": 24359.0}, {"date": "2018-07-09", "close": 52.55, "volume": 26648.0}, {"date": "2018-07-10", "close": 51.3, "volume": 35705.0}, {"date": "2018-07-11", "close": 51.15, "volume": 26981.0}, {"date": "2018-07-12", "close": 50.85, "volume": 34904.0}, {"date": "2018-07-13", "close": 50.4, "volume": 30282.0}, {"date": "2018-07-16", "close": 50.6, "volume": 32258.0}, {"date": "2018-07-17", "close": 49.85, "volume": 38630.0}, {"date": "2018-07-18", "close": 50.25, "volume": 26777.0}, {"date": "2018-07-19", "close": 49.95, "volume": 36616.0}, {"date": "2018-07-20", "close": 50.325, "volume": 38319.0}, {"date": "2018-07-23", "close": 50.75, "volume": 24923.0}, {"date": "2018-07-24", "close": 50.6, "volume": 33900.0}, {"date": "2018-07-25", "close": 50.35, "volume": 28165.0}, {"date": "2018-07-26", "close": 50.5, "volume": 99989.0}, {"date": "2018-07-27", "close": 49.5, "volume": 37416.0}, {"date": "2018-07-30", "close": 49.35, "volume": 31745.0}, {"date": "2018-07-31", "close": 48.825, "volume": 50982.0}, {"date": "2018-08-01", "close": 49.35, "volume": 41151.0}, {"date": "2018-08-02", "close": 49.45, "volume": 42222.0}, {"date": "2018-08-03", "close": 48.7, "volume": 47881.0}, {"date": "2018-08-06", "close": 48.8, "volume": 23613.0}, {"date": "2018-08-07", "close": 48.8, "volume": 24078.0}, {"date": "2018-08-08", "close": 49.2, "volume": 22044.0}, {"date": "2018-08-09", "close": 49.2, "volume": 19428.0}, {"date": "2018-08-10", "close": 49.05, "volume": 33861.0}, {"date": "2018-08-13", "close": 49.15, "volume": 27716.0}, {"date": "2018-08-14", "close": 49.9, "volume": 21633.0}, {"date": "2018-08-15", "close": 49.1, "volume": 20066.0}, {"date": "2018-08-16", "close": 49.9, "volume": 17302.0}, {"date": "2018-08-17", "close": 50.1, "volume": 25072.0}, {"date": "2018-08-20", "close": 50.35, "volume": 27988.0}, {"date": "2018-08-21", "close": 50.7, "volume": 25434.0}, {"date": "2018-08-22", "close": 50.6, "volume": 21943.0}, {"date": "2018-08-23", "close": 50.25, "volume": 23799.0}, {"date": "2018-08-24", "close": 49.7, "volume": 25676.0}, {"date": "2018-08-27", "close": 49.6, "volume": 22856.0}, {"date": "2018-08-28", "close": 49.3, "volume": 17754.0}, {"date": "2018-08-29", "close": 49.4, "volume": 24303.0}, {"date": "2018-08-30", "close": 49.2, "volume": 23858.0}, {"date": "2018-08-31", "close": 49.4, "volume": 21026.0}, {"date": "2018-09-04", "close": 49.35, "volume": 17674.0}, {"date": "2018-09-05", "close": 49.4, "volume": 13448.0}, {"date": "2018-09-06", "close": 49.25, "volume": 18007.0}, {"date": "2018-09-07", "close": 49.2, "volume": 26327.0}, {"date": "2018-09-10", "close": 48.6, "volume": 19247.0}, {"date": "2018-09-11", "close": 48.3, "volume": 33236.0}, {"date": "2018-09-12", "close": 47.55, "volume": 111862.0}, {"date": "2018-09-13", "close": 46.85, "volume": 30471.0}, {"date": "2018-09-14", "close": 47.25, "volume": 24032.0}, {"date": "2018-09-17", "close": 46.55, "volume": 34302.0}, {"date": "2018-09-18", "close": 46.45, "volume": 41033.0}, {"date": "2018-09-19", "close": 46.4, "volume": 38408.0}, {"date": "2018-09-20", "close": 47.05, "volume": 30547.0}, {"date": "2018-09-21", "close": 47.2, "volume": 221404.0}, {"date": "2018-09-24", "close": 46.3, "volume": 25802.0}, {"date": "2018-09-25", "close": 46.35, "volume": 22736.0}, {"date": "2018-09-26", "close": 45.7, "volume": 51240.0}, {"date": "2018-09-27", "close": 45.85, "volume": 23358.0}, {"date": "2018-09-28", "close": 46.35, "volume": 20451.0}, {"date": "2018-10-01", "close": 45.41, "volume": 28029.0}, {"date": "2018-10-02", "close": 45.07, "volume": 16714.0}, {"date": "2018-10-03", "close": 46.07, "volume": 13944.0}, {"date": "2018-10-04", "close": 45.91, "volume": 27785.0}, {"date": "2018-10-05", "close": 45.53, "volume": 25902.0}, {"date": "2018-10-08", "close": 46.38, "volume": 18539.0}, {"date": "2018-10-09", "close": 46.33, "volume": 25460.0}, {"date": "2018-10-10", "close": 45.72, "volume": 34190.0}, {"date": "2018-10-11", "close": 44.32, "volume": 26242.0}, {"date": "2018-10-12", "close": 42.94, "volume": 37122.0}, {"date": "2018-10-15", "close": 43.65, "volume": 29809.0}, {"date": "2018-10-16", "close": 44.3, "volume": 22314.0}, {"date": "2018-10-17", "close": 45.25, "volume": 37377.0}, {"date": "2018-10-18", "close": 45.09, "volume": 37467.0}, {"date": "2018-10-19", "close": 45.4, "volume": 41302.0}, {"date": "2018-10-22", "close": 45.12, "volume": 56419.0}, {"date": "2018-10-23", "close": 45.11, "volume": 26061.0}, {"date": "2018-10-24", "close": 43.28, "volume": 44419.0}, {"date": "2018-10-25", "close": 44.91, "volume": 39709.0}, {"date": "2018-10-26", "close": 44.74, "volume": 22540.0}, {"date": "2018-10-29", "close": 45.25, "volume": 27808.0}, {"date": "2018-10-30", "close": 45.91, "volume": 29269.0}, {"date": "2018-10-31", "close": 45.51, "volume": 47118.0}, {"date": "2018-11-01", "close": 45.64, "volume": 17405.0}, {"date": "2018-11-02", "close": 45.93, "volume": 32738.0}, {"date": "2018-11-05", "close": 45.59, "volume": 29120.0}, {"date": "2018-11-06", "close": 45.9, "volume": 17396.0}, {"date": "2018-11-07", "close": 46.35, "volume": 23335.0}, {"date": "2018-11-08", "close": 46.43, "volume": 16842.0}, {"date": "2018-11-09", "close": 45.66, "volume": 16358.0}, {"date": "2018-11-12", "close": 45.29, "volume": 18340.0}, {"date": "2018-11-13", "close": 45.57, "volume": 21767.0}, {"date": "2018-11-14", "close": 44.82, "volume": 20124.0}, {"date": "2018-11-15", "close": 45.75, "volume": 25945.0}, {"date": "2018-11-16", "close": 46.05, "volume": 29846.0}, {"date": "2018-11-19", "close": 45.63, "volume": 16805.0}, {"date": "2018-11-20", "close": 45.06, "volume": 15410.0}, {"date": "2018-11-21", "close": 44.89, "volume": 25237.0}, {"date": "2018-11-23", "close": 45.29, "volume": 12207.0}, {"date": "2018-11-26", "close": 45.46, "volume": 16084.0}, {"date": "2018-11-27", "close": 45.16, "volume": 14434.0}, {"date": "2018-11-28", "close": 46.11, "volume": 23787.0}, {"date": "2018-11-29", "close": 45.58, "volume": 12769.0}, {"date": "2018-11-30", "close": 46.21, "volume": 31143.0}, {"date": "2018-12-03", "close": 45.92, "volume": 62449.0}, {"date": "2018-12-04", "close": 42.47, "volume": 23180.0}, {"date": "2018-12-06", "close": 42.61, "volume": 45784.0}, {"date": "2018-12-07", "close": 43.19, "volume": 39075.0}, {"date": "2018-12-10", "close": 42.24, "volume": 21624.0}, {"date": "2018-12-11", "close": 42.28, "volume": 25549.0}, {"date": "2018-12-12", "close": 42.18, "volume": 56103.0}, {"date": "2018-12-13", "close": 41.16, "volume": 36927.0}, {"date": "2018-12-14", "close": 40.73, "volume": 37962.0}, {"date": "2018-12-17", "close": 39.03, "volume": 148789.0}, {"date": "2018-12-18", "close": 39.34, "volume": 49189.0}, {"date": "2018-12-19", "close": 38.17, "volume": 43046.0}, {"date": "2018-12-20", "close": 38.29, "volume": 56089.0}, {"date": "2018-12-21", "close": 38.4, "volume": 150593.0}, {"date": "2018-12-24", "close": 37.42, "volume": 12557.0}, {"date": "2018-12-26", "close": 38.37, "volume": 82322.0}, {"date": "2018-12-27", "close": 38.07, "volume": 45046.0}, {"date": "2018-12-28", "close": 39.01, "volume": 45682.0}, {"date": "2018-12-31", "close": 39.61, "volume": 53739.0}, {"date": "2019-01-02", "close": 40.1, "volume": 50534.0}, {"date": "2019-01-03", "close": 39.85, "volume": 32174.0}, {"date": "2019-01-04", "close": 41.32, "volume": 29434.0}, {"date": "2019-01-07", "close": 41.53, "volume": 28980.0}, {"date": "2019-01-08", "close": 42.11, "volume": 20123.0}, {"date": "2019-01-09", "close": 42.08, "volume": 22183.0}, {"date": "2019-01-10", "close": 41.87, "volume": 17136.0}, {"date": "2019-01-11", "close": 41.74, "volume": 22816.0}, {"date": "2019-01-14", "close": 41.28, "volume": 37093.0}, {"date": "2019-01-15", "close": 41.09, "volume": 31567.0}, {"date": "2019-01-16", "close": 41.93, "volume": 16690.0}, {"date": "2019-01-17", "close": 41.95, "volume": 39845.0}, {"date": "2019-01-18", "close": 41.9, "volume": 29327.0}, {"date": "2019-01-22", "close": 41.62, "volume": 40033.0}, {"date": "2019-01-23", "close": 41.61, "volume": 22170.0}, {"date": "2019-01-24", "close": 41.58, "volume": 27763.0}, {"date": "2019-01-25", "close": 41.66, "volume": 23172.0}, {"date": "2019-01-28", "close": 41.22, "volume": 35286.0}, {"date": "2019-01-29", "close": 41.12, "volume": 33127.0}, {"date": "2019-01-30", "close": 40.94, "volume": 22447.0}, {"date": "2019-01-31", "close": 40.61, "volume": 26801.0}, {"date": "2019-02-01", "close": 41.17, "volume": 17967.0}, {"date": "2019-02-04", "close": 41.78, "volume": 15958.0}, {"date": "2019-02-05", "close": 41.42, "volume": 8637.0}, {"date": "2019-02-06", "close": 41.42, "volume": 10291.0}, {"date": "2019-02-07", "close": 41.43, "volume": 12583.0}, {"date": "2019-02-08", "close": 41.42, "volume": 17469.0}, {"date": "2019-02-11", "close": 41.55, "volume": 9663.0}, {"date": "2019-02-12", "close": 42.04, "volume": 20638.0}, {"date": "2019-02-13", "close": 41.77, "volume": 39190.0}, {"date": "2019-02-14", "close": 41.37, "volume": 23733.0}, {"date": "2019-02-15", "close": 41.89, "volume": 164836.0}, {"date": "2019-02-19", "close": 42.83, "volume": 34427.0}, {"date": "2019-02-20", "close": 43.19, "volume": 20475.0}, {"date": "2019-02-21", "close": 43.21, "volume": 20805.0}, {"date": "2019-02-22", "close": 43.43, "volume": 32119.0}, {"date": "2019-02-25", "close": 43.37, "volume": 24947.0}, {"date": "2019-02-26", "close": 42.67, "volume": 30050.0}, {"date": "2019-02-27", "close": 42.85, "volume": 15910.0}, {"date": "2019-02-28", "close": 42.78, "volume": 23295.0}, {"date": "2019-03-01", "close": 42.79, "volume": 22927.0}, {"date": "2019-03-04", "close": 42.67, "volume": 66288.0}, {"date": "2019-03-05", "close": 42.37, "volume": 20320.0}, {"date": "2019-03-06", "close": 41.59, "volume": 58761.0}, {"date": "2019-03-07", "close": 40.79, "volume": 20683.0}, {"date": "2019-03-08", "close": 40.95, "volume": 45991.0}, {"date": "2019-03-11", "close": 41.41, "volume": 34197.0}, {"date": "2019-03-12", "close": 41.14, "volume": 30221.0}, {"date": "2019-03-13", "close": 41.63, "volume": 32310.0}, {"date": "2019-03-14", "close": 41.27, "volume": 31028.0}, {"date": "2019-03-15", "close": 41.14, "volume": 269514.0}, {"date": "2019-03-18", "close": 42.14, "volume": 42848.0}, {"date": "2019-03-19", "close": 40.94, "volume": 37091.0}, {"date": "2019-03-20", "close": 40.47, "volume": 26538.0}, {"date": "2019-03-21", "close": 40.23, "volume": 30059.0}, {"date": "2019-03-22", "close": 38.26, "volume": 62457.0}, {"date": "2019-03-25", "close": 39.35, "volume": 36283.0}, {"date": "2019-03-26", "close": 40.5, "volume": 56392.0}, {"date": "2019-03-27", "close": 40.51, "volume": 33067.0}, {"date": "2019-03-28", "close": 41.09, "volume": 30588.0}, {"date": "2019-03-29", "close": 41.06, "volume": 87748.0}, {"date": "2019-04-01", "close": 41.57, "volume": 39731.0}, {"date": "2019-04-02", "close": 41.31, "volume": 21087.0}, {"date": "2019-04-03", "close": 41.39, "volume": 45431.0}, {"date": "2019-04-04", "close": 41.91, "volume": 11817.0}, {"date": "2019-04-05", "close": 42.61, "volume": 29699.0}, {"date": "2019-04-08", "close": 42.44, "volume": 17094.0}, {"date": "2019-04-09", "close": 41.55, "volume": 17416.0}, {"date": "2019-04-10", "close": 42.5, "volume": 20049.0}, {"date": "2019-04-11", "close": 42.54, "volume": 14433.0}, {"date": "2019-04-12", "close": 42.94, "volume": 22052.0}, {"date": "2019-04-15", "close": 42.28, "volume": 12739.0}, {"date": "2019-04-16", "close": 42.68, "volume": 21292.0}, {"date": "2019-04-17", "close": 43.43, "volume": 28159.0}, {"date": "2019-04-18", "close": 42.23, "volume": 29178.0}, {"date": "2019-04-22", "close": 40.95, "volume": 37824.0}, {"date": "2019-04-23", "close": 42.2, "volume": 18636.0}, {"date": "2019-04-24", "close": 42.11, "volume": 17899.0}, {"date": "2019-04-25", "close": 41.48, "volume": 17612.0}, {"date": "2019-04-26", "close": 42.36, "volume": 15615.0}, {"date": "2019-04-29", "close": 42.73, "volume": 12307.0}, {"date": "2019-04-30", "close": 42.25, "volume": 28975.0}, {"date": "2019-05-01", "close": 41.8, "volume": 23937.0}, {"date": "2019-05-02", "close": 42.08, "volume": 22709.0}, {"date": "2019-05-03", "close": 43.33, "volume": 26432.0}, {"date": "2019-05-06", "close": 43.03, "volume": 21484.0}, {"date": "2019-05-07", "close": 42.11, "volume": 24038.0}, {"date": "2019-05-08", "close": 41.86, "volume": 16445.0}, {"date": "2019-05-09", "close": 41.99, "volume": 21122.0}, {"date": "2019-05-10", "close": 42.15, "volume": 14153.0}, {"date": "2019-05-13", "close": 40.83, "volume": 24617.0}, {"date": "2019-05-14", "close": 41.48, "volume": 16375.0}, {"date": "2019-05-15", "close": 41.27, "volume": 13205.0}, {"date": "2019-05-16", "close": 41.62, "volume": 9686.0}, {"date": "2019-05-17", "close": 41.5, "volume": 20278.0}, {"date": "2019-05-20", "close": 41.6, "volume": 11893.0}, {"date": "2019-05-21", "close": 41.96, "volume": 37136.0}, {"date": "2019-05-22", "close": 41.74, "volume": 20947.0}, {"date": "2019-05-23", "close": 40.665, "volume": 25229.0}, {"date": "2019-05-24", "close": 41.29, "volume": 14846.0}, {"date": "2019-05-28", "close": 40.96, "volume": 25235.0}, {"date": "2019-05-29", "close": 40.93, "volume": 24787.0}, {"date": "2019-05-30", "close": 40.33, "volume": 17742.0}, {"date": "2019-05-31", "close": 39.59, "volume": 17856.0}, {"date": "2019-06-03", "close": 39.85, "volume": 53981.0}, {"date": "2019-06-04", "close": 40.82, "volume": 22543.0}, {"date": "2019-06-05", "close": 40.61, "volume": 23759.0}, {"date": "2019-06-06", "close": 40.37, "volume": 17146.0}, {"date": "2019-06-07", "close": 40.24, "volume": 12001.0}, {"date": "2019-06-10", "close": 40.54, "volume": 10788.0}, {"date": "2019-06-11", "close": 40.51, "volume": 18378.0}, {"date": "2019-06-12", "close": 40.37, "volume": 9590.0}, {"date": "2019-06-13", "close": 40.5, "volume": 26880.0}, {"date": "2019-06-14", "close": 40.55, "volume": 16672.0}, {"date": "2019-06-17", "close": 40.22, "volume": 12770.0}, {"date": "2019-06-18", "close": 40.46, "volume": 44607.0}, {"date": "2019-06-19", "close": 40.38, "volume": 13175.0}, {"date": "2019-06-20", "close": 40.55, "volume": 18985.0}, {"date": "2019-06-21", "close": 40.77, "volume": 77113.0}, {"date": "2019-06-24", "close": 41.13, "volume": 41177.0}, {"date": "2019-06-25", "close": 41.15, "volume": 29722.0}, {"date": "2019-06-26", "close": 40.87, "volume": 22405.0}, {"date": "2019-06-27", "close": 41.63, "volume": 29543.0}, {"date": "2019-06-28", "close": 42.29, "volume": 73320.0}, {"date": "2019-07-01", "close": 42.14, "volume": 20440.0}, {"date": "2019-07-02", "close": 41.6, "volume": 20940.0}, {"date": "2019-07-03", "close": 41.89, "volume": 6713.0}, {"date": "2019-07-05", "close": 42.32, "volume": 18400.0}, {"date": "2019-07-08", "close": 41.5, "volume": 15188.0}, {"date": "2019-07-09", "close": 41.65, "volume": 15814.0}, {"date": "2019-07-10", "close": 41.33, "volume": 19633.0}, {"date": "2019-07-11", "close": 41.28, "volume": 13019.0}, {"date": "2019-07-12", "close": 41.81, "volume": 22307.0}, {"date": "2019-07-15", "close": 40.79, "volume": 29464.0}, {"date": "2019-07-16", "close": 41.33, "volume": 18449.0}, {"date": "2019-07-17", "close": 40.52, "volume": 35952.0}, {"date": "2019-07-18", "close": 41.05, "volume": 24185.0}, {"date": "2019-07-19", "close": 40.73, "volume": 30518.0}, {"date": "2019-07-22", "close": 41.02, "volume": 22910.0}, {"date": "2019-07-23", "close": 41.06, "volume": 28932.0}, {"date": "2019-07-24", "close": 42.01, "volume": 42065.0}, {"date": "2019-07-25", "close": 41.66, "volume": 24834.0}, {"date": "2019-07-26", "close": 42.15, "volume": 26453.0}, {"date": "2019-07-29", "close": 41.53, "volume": 37497.0}, {"date": "2019-07-30", "close": 42.59, "volume": 36491.0}, {"date": "2019-07-31", "close": 42.29, "volume": 44172.0}, {"date": "2019-08-01", "close": 41.24, "volume": 36417.0}, {"date": "2019-08-02", "close": 41.15, "volume": 37699.0}, {"date": "2019-08-05", "close": 39.97, "volume": 33685.0}, {"date": "2019-08-06", "close": 40.05, "volume": 30983.0}, {"date": "2019-08-07", "close": 39.78, "volume": 33961.0}, {"date": "2019-08-08", "close": 40.5, "volume": 31765.0}, {"date": "2019-08-09", "close": 40.62, "volume": 42731.0}, {"date": "2019-08-12", "close": 40.5, "volume": 27870.0}, {"date": "2019-08-13", "close": 40.69, "volume": 22286.0}, {"date": "2019-08-14", "close": 39.56, "volume": 43311.0}, {"date": "2019-08-15", "close": 39.14, "volume": 46394.0}, {"date": "2019-08-16", "close": 40.52, "volume": 30807.0}, {"date": "2019-08-19", "close": 40.59, "volume": 30751.0}, {"date": "2019-08-20", "close": 39.63, "volume": 40057.0}, {"date": "2019-08-21", "close": 40.17, "volume": 33227.0}, {"date": "2019-08-22", "close": 39.93, "volume": 30146.0}, {"date": "2019-08-23", "close": 38.13, "volume": 43876.0}, {"date": "2019-08-26", "close": 39.02, "volume": 32404.0}, {"date": "2019-08-27", "close": 38.35, "volume": 35440.0}, {"date": "2019-08-28", "close": 38.65, "volume": 19540.0}, {"date": "2019-08-29", "close": 39.12, "volume": 16657.0}, {"date": "2019-08-30", "close": 38.9, "volume": 22539.0}, {"date": "2019-09-03", "close": 38.44, "volume": 52238.0}, {"date": "2019-09-04", "close": 38.51, "volume": 29690.0}, {"date": "2019-09-05", "close": 39.62, "volume": 34918.0}, {"date": "2019-09-06", "close": 39.21, "volume": 18627.0}, {"date": "2019-09-09", "close": 40.39, "volume": 22556.0}, {"date": "2019-09-10", "close": 41.08, "volume": 25903.0}, {"date": "2019-09-11", "close": 42.55, "volume": 47005.0}, {"date": "2019-09-12", "close": 42.32, "volume": 56342.0}, {"date": "2019-09-13", "close": 42.83, "volume": 30112.0}, {"date": "2019-09-16", "close": 42.78, "volume": 30414.0}, {"date": "2019-09-17", "close": 42.53, "volume": 33189.0}, {"date": "2019-09-18", "close": 42.77, "volume": 51368.0}, {"date": "2019-09-19", "close": 43.21, "volume": 69462.0}, {"date": "2019-09-20", "close": 43.88, "volume": 102905.0}, {"date": "2019-09-23", "close": 43.78, "volume": 31586.0}, {"date": "2019-09-24", "close": 43.11, "volume": 33363.0}, {"date": "2019-09-25", "close": 43.73, "volume": 32044.0}, {"date": "2019-09-26", "close": 42.83, "volume": 32364.0}, {"date": "2019-09-27", "close": 43.0, "volume": 31099.0}, {"date": "2019-09-30", "close": 42.58, "volume": 51961.0}, {"date": "2019-10-01", "close": 41.62, "volume": 35705.0}, {"date": "2019-10-02", "close": 41.87, "volume": 54593.0}, {"date": "2019-10-03", "close": 41.81, "volume": 60458.0}, {"date": "2019-10-04", "close": 42.06, "volume": 28059.0}, {"date": "2019-10-07", "close": 42.02, "volume": 25132.0}, {"date": "2019-10-08", "close": 41.28, "volume": 36786.0}, {"date": "2019-10-09", "close": 41.52, "volume": 28685.0}, {"date": "2019-10-10", "close": 41.53, "volume": 26255.0}, {"date": "2019-10-11", "close": 41.91, "volume": 26411.0}, {"date": "2019-10-14", "close": 41.73, "volume": 24485.0}, {"date": "2019-10-15", "close": 42.26, "volume": 19297.0}, {"date": "2019-10-16", "close": 42.3, "volume": 27294.0}, {"date": "2019-10-17", "close": 42.34, "volume": 37662.0}, {"date": "2019-10-18", "close": 42.65, "volume": 39863.0}, {"date": "2019-10-21", "close": 43.41, "volume": 35280.0}, {"date": "2019-10-22", "close": 43.39, "volume": 24506.0}, {"date": "2019-10-23", "close": 43.06, "volume": 27607.0}, {"date": "2019-10-24", "close": 42.68, "volume": 23724.0}, {"date": "2019-10-25", "close": 42.98, "volume": 21814.0}, {"date": "2019-10-28", "close": 43.78, "volume": 30400.0}, {"date": "2019-10-29", "close": 44.06, "volume": 23894.0}, {"date": "2019-10-30", "close": 43.97, "volume": 28437.0}, {"date": "2019-10-31", "close": 43.81, "volume": 29722.0}, {"date": "2019-11-01", "close": 44.49, "volume": 32316.0}, {"date": "2019-11-04", "close": 44.83, "volume": 29662.0}, {"date": "2019-11-05", "close": 44.94, "volume": 48407.0}, {"date": "2019-11-06", "close": 44.75, "volume": 31770.0}, {"date": "2019-11-07", "close": 44.86, "volume": 15657.0}, {"date": "2019-11-08", "close": 44.83, "volume": 34634.0}, {"date": "2019-11-11", "close": 44.88, "volume": 15976.0}, {"date": "2019-11-12", "close": 45.02, "volume": 18659.0}, {"date": "2019-11-13", "close": 44.74, "volume": 42261.0}, {"date": "2019-11-14", "close": 44.49, "volume": 29044.0}, {"date": "2019-11-15", "close": 44.28, "volume": 31681.0}, {"date": "2019-11-18", "close": 44.05, "volume": 27575.0}, {"date": "2019-11-19", "close": 44.46, "volume": 24237.0}, {"date": "2019-11-20", "close": 44.26, "volume": 49268.0}, {"date": "2019-11-21", "close": 44.185, "volume": 29068.0}, {"date": "2019-11-22", "close": 44.18, "volume": 20277.0}, {"date": "2019-11-25", "close": 44.89, "volume": 29432.0}, {"date": "2019-11-26", "close": 44.52, "volume": 29643.0}, {"date": "2019-11-27", "close": 44.83, "volume": 25376.0}, {"date": "2019-11-29", "close": 44.94, "volume": 29118.0}, {"date": "2019-12-02", "close": 44.95, "volume": 91672.0}, {"date": "2019-12-03", "close": 44.45, "volume": 47682.0}, {"date": "2019-12-04", "close": 44.67, "volume": 24747.0}, {"date": "2019-12-05", "close": 44.63, "volume": 31699.0}, {"date": "2019-12-06", "close": 45.03, "volume": 48706.0}, {"date": "2019-12-09", "close": 45.17, "volume": 25202.0}, {"date": "2019-12-10", "close": 45.47, "volume": 27699.0}, {"date": "2019-12-11", "close": 45.51, "volume": 30764.0}, {"date": "2019-12-12", "close": 46.07, "volume": 54108.0}, {"date": "2019-12-13", "close": 46.07, "volume": 28879.0}, {"date": "2019-12-16", "close": 46.58, "volume": 33410.0}, {"date": "2019-12-17", "close": 46.98, "volume": 40433.0}, {"date": "2019-12-18", "close": 46.85, "volume": 83433.0}, {"date": "2019-12-19", "close": 47.07, "volume": 31046.0}, {"date": "2019-12-20", "close": 46.97, "volume": 129978.0}, {"date": "2019-12-23", "close": 46.81, "volume": 51557.0}, {"date": "2019-12-24", "close": 46.91, "volume": 8759.0}, {"date": "2019-12-26", "close": 46.58, "volume": 19818.0}, {"date": "2019-12-27", "close": 46.45, "volume": 30493.0}, {"date": "2019-12-30", "close": 46.67, "volume": 25193.0}, {"date": "2019-12-31", "close": 46.64, "volume": 30411.0}, {"date": "2020-01-02", "close": 46.59, "volume": 31881.0}, {"date": "2020-01-03", "close": 46.33, "volume": 26280.0}, {"date": "2020-01-06", "close": 46.11, "volume": 28956.0}, {"date": "2020-01-07", "close": 45.51, "volume": 19045.0}, {"date": "2020-01-08", "close": 46.14, "volume": 33421.0}, {"date": "2020-01-09", "close": 46.04, "volume": 25067.0}, {"date": "2020-01-10", "close": 45.81, "volume": 37261.0}, {"date": "2020-01-13", "close": 46.21, "volume": 21891.0}, {"date": "2020-01-14", "close": 45.78, "volume": 37193.0}, {"date": "2020-01-15", "close": 45.38, "volume": 26185.0}, {"date": "2020-01-16", "close": 46.1, "volume": 41100.0}, {"date": "2020-01-17", "close": 45.85, "volume": 27273.0}, {"date": "2020-01-21", "close": 45.04, "volume": 33947.0}, {"date": "2020-01-22", "close": 45.47, "volume": 33822.0}, {"date": "2020-01-23", "close": 45.32, "volume": 47290.0}, {"date": "2020-01-24", "close": 45.06, "volume": 37799.0}, {"date": "2020-01-27", "close": 44.97, "volume": 41214.0}, {"date": "2020-01-28", "close": 44.64, "volume": 28402.0}, {"date": "2020-01-29", "close": 44.02, "volume": 43868.0}, {"date": "2020-01-30", "close": 44.73, "volume": 29861.0}, {"date": "2020-01-31", "close": 43.75, "volume": 32498.0}, {"date": "2020-02-03", "close": 44.37, "volume": 34542.0}, {"date": "2020-02-04", "close": 43.97, "volume": 59850.0}, {"date": "2020-02-05", "close": 44.97, "volume": 33131.0}, {"date": "2020-02-06", "close": 44.54, "volume": 23813.0}, {"date": "2020-02-07", "close": 44.03, "volume": 43578.0}, {"date": "2020-02-10", "close": 43.99, "volume": 23374.0}, {"date": "2020-02-11", "close": 44.27, "volume": 21597.0}, {"date": "2020-02-12", "close": 44.16, "volume": 15768.0}, {"date": "2020-02-13", "close": 44.47, "volume": 29277.0}, {"date": "2020-02-14", "close": 43.94, "volume": 21964.0}, {"date": "2020-02-18", "close": 43.48, "volume": 22478.0}, {"date": "2020-02-19", "close": 43.23, "volume": 11013.0}, {"date": "2020-02-20", "close": 43.41, "volume": 15025.0}, {"date": "2020-02-21", "close": 43.21, "volume": 17593.0}, {"date": "2020-02-24", "close": 42.15, "volume": 24857.0}, {"date": "2020-02-25", "close": 41.19, "volume": 30120.0}, {"date": "2020-02-26", "close": 40.66, "volume": 29876.0}, {"date": "2020-02-27", "close": 38.92, "volume": 34108.0}, {"date": "2020-02-28", "close": 38.68, "volume": 95007.0}, {"date": "2020-03-02", "close": 40.07, "volume": 76203.0}, {"date": "2020-03-03", "close": 38.61, "volume": 28976.0}, {"date": "2020-03-04", "close": 39.27, "volume": 32869.0}, {"date": "2020-03-05", "close": 37.89, "volume": 50101.0}, {"date": "2020-03-06", "close": 36.77, "volume": 40387.0}, {"date": "2020-03-09", "close": 32.45, "volume": 66235.0}, {"date": "2020-03-10", "close": 35.38, "volume": 87759.0}, {"date": "2020-03-11", "close": 33.75, "volume": 86441.0}, {"date": "2020-03-12", "close": 29.4, "volume": 92811.0}, {"date": "2020-03-13", "close": 33.81, "volume": 84677.0}, {"date": "2020-03-16", "close": 30.34, "volume": 64525.0}, {"date": "2020-03-17", "close": 33.88, "volume": 76042.0}, {"date": "2020-03-18", "close": 30.72, "volume": 71308.0}, {"date": "2020-03-19", "close": 32.94, "volume": 66701.0}, {"date": "2020-03-20", "close": 29.74, "volume": 117571.0}, {"date": "2020-03-23", "close": 29.19, "volume": 66502.0}, {"date": "2020-03-24", "close": 31.04, "volume": 60607.0}, {"date": "2020-03-25", "close": 30.65, "volume": 59396.0}, {"date": "2020-03-26", "close": 32.23, "volume": 64301.0}, {"date": "2020-03-27", "close": 30.55, "volume": 51464.0}, {"date": "2020-03-30", "close": 31.95, "volume": 46352.0}, {"date": "2020-03-31", "close": 31.79, "volume": 92799.0}, {"date": "2020-04-01", "close": 30.6, "volume": 67068.0}, {"date": "2020-04-02", "close": 31.43, "volume": 52518.0}, {"date": "2020-04-03", "close": 30.84, "volume": 66457.0}, {"date": "2020-04-06", "close": 32.39, "volume": 64248.0}, {"date": "2020-04-07", "close": 32.28, "volume": 61141.0}, {"date": "2020-04-08", "close": 33.09, "volume": 50267.0}, {"date": "2020-04-09", "close": 34.77, "volume": 64554.0}, {"date": "2020-04-13", "close": 33.73, "volume": 45758.0}, {"date": "2020-04-14", "close": 32.98, "volume": 43661.0}, {"date": "2020-04-15", "close": 30.95, "volume": 41434.0}, {"date": "2020-04-16", "close": 30.2, "volume": 65925.0}, {"date": "2020-04-17", "close": 32.67, "volume": 62823.0}, {"date": "2020-04-20", "close": 31.44, "volume": 43945.0}, {"date": "2020-04-21", "close": 31.02, "volume": 34354.0}, {"date": "2020-04-22", "close": 30.83, "volume": 33267.0}, {"date": "2020-04-23", "close": 30.83, "volume": 53979.0}, {"date": "2020-04-24", "close": 31.21, "volume": 25296.0}, {"date": "2020-04-27", "close": 33.47, "volume": 41195.0}, {"date": "2020-04-28", "close": 33.95, "volume": 51868.0}, {"date": "2020-04-29", "close": 35.7, "volume": 67494.0}, {"date": "2020-04-30", "close": 33.9, "volume": 40271.0}, {"date": "2020-05-01", "close": 33.12, "volume": 48173.0}, {"date": "2020-05-04", "close": 32.69, "volume": 34047.0}, {"date": "2020-05-05", "close": 31.11, "volume": 69199.0}, {"date": "2020-05-06", "close": 30.45, "volume": 57678.0}, {"date": "2020-05-07", "close": 30.45, "volume": 60264.0}, {"date": "2020-05-08", "close": 32.01, "volume": 44543.0}, {"date": "2020-05-11", "close": 30.8, "volume": 69997.0}, {"date": "2020-05-12", "close": 29.01, "volume": 86855.0}, {"date": "2020-05-13", "close": 28.15, "volume": 59653.0}, {"date": "2020-05-14", "close": 28.21, "volume": 59037.0}, {"date": "2020-05-15", "close": 28.82, "volume": 57901.0}, {"date": "2020-05-18", "close": 31.1, "volume": 65715.0}, {"date": "2020-05-19", "close": 29.93, "volume": 54366.0}, {"date": "2020-05-20", "close": 31.4, "volume": 37517.0}, {"date": "2020-05-21", "close": 31.07, "volume": 30268.0}, {"date": "2020-05-22", "close": 31.29, "volume": 34350.0}, {"date": "2020-05-26", "close": 32.81, "volume": 37148.0}, {"date": "2020-05-27", "close": 35.48, "volume": 48121.0}, {"date": "2020-05-28", "close": 33.77, "volume": 39608.0}, {"date": "2020-05-29", "close": 32.84, "volume": 41931.0}, {"date": "2020-06-01", "close": 32.65, "volume": 80378.0}, {"date": "2020-06-02", "close": 32.5, "volume": 47762.0}, {"date": "2020-06-03", "close": 34.28, "volume": 38231.0}, {"date": "2020-06-04", "close": 34.36, "volume": 46241.0}, {"date": "2020-06-05", "close": 35.92, "volume": 80575.0}, {"date": "2020-06-08", "close": 36.58, "volume": 38269.0}, {"date": "2020-06-09", "close": 36.25, "volume": 35190.0}, {"date": "2020-06-10", "close": 34.23, "volume": 31797.0}, {"date": "2020-06-11", "close": 31.64, "volume": 54454.0}, {"date": "2020-06-12", "close": 31.99, "volume": 50649.0}, {"date": "2020-06-15", "close": 32.34, "volume": 37399.0}, {"date": "2020-06-16", "close": 33.19, "volume": 51376.0}, {"date": "2020-06-17", "close": 31.71, "volume": 28232.0}, {"date": "2020-06-18", "close": 31.84, "volume": 56128.0}, {"date": "2020-06-19", "close": 31.53, "volume": 120008.0}, {"date": "2020-06-22", "close": 31.88, "volume": 35442.0}, {"date": "2020-06-23", "close": 31.76, "volume": 51696.0}, {"date": "2020-06-24", "close": 30.97, "volume": 53054.0}, {"date": "2020-06-25", "close": 31.99, "volume": 47842.0}, {"date": "2020-06-26", "close": 30.7, "volume": 122768.0}, {"date": "2020-06-29", "close": 32.21, "volume": 46405.0}, {"date": "2020-06-30", "close": 32.76, "volume": 75065.0}, {"date": "2020-07-01", "close": 31.48, "volume": 49718.0}, {"date": "2020-07-02", "close": 31.75, "volume": 63891.0}, {"date": "2020-07-06", "close": 31.57, "volume": 33373.0}, {"date": "2020-07-07", "close": 30.7, "volume": 35543.0}, {"date": "2020-07-08", "close": 30.33, "volume": 52470.0}, {"date": "2020-07-09", "close": 28.84, "volume": 53802.0}, {"date": "2020-07-10", "close": 30.25, "volume": 39365.0}, {"date": "2020-07-13", "close": 30.71, "volume": 40362.0}, {"date": "2020-07-14", "close": 30.69, "volume": 27885.0}, {"date": "2020-07-15", "close": 33.32, "volume": 78117.0}, {"date": "2020-07-16", "close": 32.65, "volume": 43609.0}, {"date": "2020-07-17", "close": 31.99, "volume": 31991.0}, {"date": "2020-07-20", "close": 31.22, "volume": 43780.0}, {"date": "2020-07-21", "close": 32.65, "volume": 38785.0}, {"date": "2020-07-22", "close": 31.8, "volume": 48765.0}, {"date": "2020-07-23", "close": 32.44, "volume": 46308.0}, {"date": "2020-07-24", "close": 32.02, "volume": 47843.0}, {"date": "2020-07-27", "close": 31.22, "volume": 50936.0}, {"date": "2020-07-28", "close": 31.51, "volume": 32852.0}, {"date": "2020-07-29", "close": 32.16, "volume": 31559.0}, {"date": "2020-07-30", "close": 31.47, "volume": 42057.0}, {"date": "2020-07-31", "close": 30.61, "volume": 70463.0}, {"date": "2020-08-03", "close": 31.41, "volume": 68108.0}, {"date": "2020-08-04", "close": 31.21, "volume": 37305.0}, {"date": "2020-08-05", "close": 32.12, "volume": 42040.0}, {"date": "2020-08-06", "close": 31.89, "volume": 41455.0}, {"date": "2020-08-07", "close": 33.33, "volume": 46699.0}, {"date": "2020-08-10", "close": 34.09, "volume": 40776.0}, {"date": "2020-08-11", "close": 34.29, "volume": 47618.0}, {"date": "2020-08-12", "close": 34.2, "volume": 38332.0}, {"date": "2020-08-13", "close": 33.76, "volume": 37919.0}, {"date": "2020-08-14", "close": 33.96, "volume": 38569.0}, {"date": "2020-08-17", "close": 33.64, "volume": 21069.0}, {"date": "2020-08-18", "close": 32.62, "volume": 32828.0}, {"date": "2020-08-19", "close": 32.62, "volume": 28855.0}, {"date": "2020-08-20", "close": 32.3, "volume": 34368.0}, {"date": "2020-08-21", "close": 31.95, "volume": 37377.0}, {"date": "2020-08-24", "close": 32.93, "volume": 31390.0}, {"date": "2020-08-25", "close": 33.01, "volume": 22351.0}, {"date": "2020-08-26", "close": 32.1, "volume": 29986.0}, {"date": "2020-08-27", "close": 32.4, "volume": 40443.0}, {"date": "2020-08-28", "close": 32.53, "volume": 79150.0}, {"date": "2020-08-31", "close": 32.27, "volume": 71151.0}, {"date": "2020-09-01", "close": 32.11, "volume": 42578.0}, {"date": "2020-09-02", "close": 32.03, "volume": 35003.0}, {"date": "2020-09-03", "close": 32.1, "volume": 76788.0}, {"date": "2020-09-04", "close": 32.54, "volume": 44123.0}, {"date": "2020-09-08", "close": 31.55, "volume": 53938.0}, {"date": "2020-09-09", "close": 31.24, "volume": 53474.0}, {"date": "2020-09-10", "close": 30.88, "volume": 50276.0}, {"date": "2020-09-11", "close": 30.64, "volume": 62770.0}, {"date": "2020-09-14", "close": 30.29, "volume": 45216.0}, {"date": "2020-09-15", "close": 29.79, "volume": 44370.0}, {"date": "2020-09-16", "close": 30.08, "volume": 41988.0}, {"date": "2020-09-17", "close": 29.92, "volume": 39791.0}, {"date": "2020-09-18", "close": 29.49, "volume": 269635.0}, {"date": "2020-09-21", "close": 28.6, "volume": 90216.0}, {"date": "2020-09-22", "close": 28.36, "volume": 103497.0}, {"date": "2020-09-23", "close": 28.05, "volume": 45040.0}, {"date": "2020-09-24", "close": 28.22, "volume": 62998.0}, {"date": "2020-09-25", "close": 28.25, "volume": 69031.0}, {"date": "2020-09-28", "close": 29.01, "volume": 47382.0}, {"date": "2020-09-29", "close": 29.0, "volume": 58238.0}, {"date": "2020-09-30", "close": 28.26, "volume": 80445.0}, {"date": "2020-10-01", "close": 28.14, "volume": 99158.0}, {"date": "2020-10-02", "close": 29.16, "volume": 100806.0}, {"date": "2020-10-05", "close": 30.26, "volume": 46675.0}, {"date": "2020-10-06", "close": 30.37, "volume": 66013.0}, {"date": "2020-10-07", "close": 31.04, "volume": 46236.0}, {"date": "2020-10-08", "close": 31.44, "volume": 44666.0}, {"date": "2020-10-09", "close": 31.21, "volume": 29092.0}, {"date": "2020-10-12", "close": 31.79, "volume": 37911.0}, {"date": "2020-10-13", "close": 31.15, "volume": 64546.0}, {"date": "2020-10-14", "close": 30.46, "volume": 24776.0}, {"date": "2020-10-15", "close": 31.13, "volume": 34986.0}, {"date": "2020-10-16", "close": 30.9, "volume": 39186.0}, {"date": "2020-10-19", "close": 30.57, "volume": 33548.0}, {"date": "2020-10-20", "close": 31.0, "volume": 44911.0}, {"date": "2020-10-21", "close": 31.65, "volume": 46237.0}, {"date": "2020-10-22", "close": 32.95, "volume": 69941.0}, {"date": "2020-10-23", "close": 32.68, "volume": 54308.0}, {"date": "2020-10-26", "close": 32.36, "volume": 35866.0}, {"date": "2020-10-27", "close": 31.33, "volume": 36098.0}, {"date": "2020-10-28", "close": 31.04, "volume": 49492.0}, {"date": "2020-10-29", "close": 31.39, "volume": 43067.0}, {"date": "2020-10-30", "close": 31.82, "volume": 49204.0}, {"date": "2020-11-02", "close": 32.17, "volume": 29668.0}, {"date": "2020-11-03", "close": 32.9, "volume": 79604.0}, {"date": "2020-11-04", "close": 30.48, "volume": 36503.0}, {"date": "2020-11-05", "close": 31.4, "volume": 25685.0}, {"date": "2020-11-06", "close": 30.27, "volume": 38987.0}, {"date": "2020-11-09", "close": 33.86, "volume": 120444.0}, {"date": "2020-11-10", "close": 35.26, "volume": 50863.0}, {"date": "2020-11-11", "close": 34.09, "volume": 34098.0}, {"date": "2020-11-12", "close": 33.21, "volume": 24282.0}, {"date": "2020-11-13", "close": 34.36, "volume": 39071.0}, {"date": "2020-11-16", "close": 35.61, "volume": 61511.0}, {"date": "2020-11-17", "close": 35.44, "volume": 40111.0}, {"date": "2020-11-18", "close": 34.72, "volume": 39502.0}, {"date": "2020-11-19", "close": 34.63, "volume": 49402.0}, {"date": "2020-11-20", "close": 34.27, "volume": 46352.0}, {"date": "2020-11-23", "close": 34.54, "volume": 31202.0}, {"date": "2020-11-24", "close": 36.19, "volume": 63152.0}, {"date": "2020-11-25", "close": 35.5, "volume": 33240.0}, {"date": "2020-11-27", "close": 34.67, "volume": 19011.0}, {"date": "2020-11-30", "close": 33.85, "volume": 62138.0}, {"date": "2020-12-01", "close": 34.56, "volume": 55778.0}, {"date": "2020-12-02", "close": 35.07, "volume": 30626.0}, {"date": "2020-12-03", "close": 34.95, "volume": 70506.0}, {"date": "2020-12-04", "close": 35.73, "volume": 24113.0}, {"date": "2020-12-07", "close": 35.63, "volume": 41834.0}, {"date": "2020-12-08", "close": 35.82, "volume": 57463.0}, {"date": "2020-12-09", "close": 37.06, "volume": 64311.0}, {"date": "2020-12-10", "close": 37.24, "volume": 50361.0}, {"date": "2020-12-11", "close": 37.38, "volume": 55714.0}, {"date": "2020-12-14", "close": 36.86, "volume": 40981.0}, {"date": "2020-12-15", "close": 37.44, "volume": 46002.0}, {"date": "2020-12-16", "close": 37.44, "volume": 41655.0}, {"date": "2020-12-17", "close": 37.41, "volume": 45467.0}, {"date": "2020-12-18", "close": 37.0, "volume": 222109.0}, {"date": "2020-12-21", "close": 35.9, "volume": 56788.0}, {"date": "2020-12-22", "close": 35.82, "volume": 85667.0}, {"date": "2020-12-23", "close": 36.98, "volume": 42548.0}, {"date": "2020-12-24", "close": 37.07, "volume": 20314.0}, {"date": "2020-12-28", "close": 37.58, "volume": 43456.0}, {"date": "2020-12-29", "close": 36.67, "volume": 28880.0}, {"date": "2020-12-30", "close": 36.8, "volume": 40719.0}, {"date": "2020-12-31", "close": 37.05, "volume": 24626.0}, {"date": "2021-01-04", "close": 36.67, "volume": 60689.0}, {"date": "2021-01-05", "close": 37.16, "volume": 46619.0}, {"date": "2021-01-06", "close": 39.58, "volume": 104225.0}, {"date": "2021-01-07", "close": 39.62, "volume": 35977.0}, {"date": "2021-01-08", "close": 39.22, "volume": 48658.0}, {"date": "2021-01-11", "close": 39.04, "volume": 39745.0}, {"date": "2021-01-12", "close": 39.61, "volume": 79754.0}, {"date": "2021-01-13", "close": 38.64, "volume": 75860.0}, {"date": "2021-01-14", "close": 38.93, "volume": 89030.0}, {"date": "2021-01-15", "close": 39.07, "volume": 194682.0}, {"date": "2021-01-19", "close": 39.46, "volume": 116627.0}, {"date": "2021-01-20", "close": 38.65, "volume": 61470.0}, {"date": "2021-01-21", "close": 38.75, "volume": 82236.0}, {"date": "2021-01-22", "close": 39.37, "volume": 96712.0}, {"date": "2021-01-25", "close": 39.25, "volume": 74581.0}, {"date": "2021-01-26", "close": 38.7, "volume": 54090.0}, {"date": "2021-01-27", "close": 36.92, "volume": 97564.0}, {"date": "2021-01-28", "close": 36.86, "volume": 96074.0}, {"date": "2021-01-29", "close": 36.46, "volume": 105132.0}, {"date": "2021-02-01", "close": 36.91, "volume": 33173.0}, {"date": "2021-02-02", "close": 37.8, "volume": 34835.0}, {"date": "2021-02-03", "close": 37.66, "volume": 36946.0}, {"date": "2021-02-04", "close": 39.08, "volume": 35954.0}, {"date": "2021-02-05", "close": 39.18, "volume": 52187.0}, {"date": "2021-02-08", "close": 40.1, "volume": 56260.0}, {"date": "2021-02-09", "close": 40.4, "volume": 43805.0}, {"date": "2021-02-10", "close": 39.92, "volume": 27436.0}, {"date": "2021-02-11", "close": 39.36, "volume": 36271.0}, {"date": "2021-02-12", "close": 39.11, "volume": 38933.0}, {"date": "2021-02-16", "close": 38.92, "volume": 125033.0}, {"date": "2021-02-17", "close": 38.98, "volume": 61474.0}, {"date": "2021-02-18", "close": 38.51, "volume": 53366.0}, {"date": "2021-02-19", "close": 39.38, "volume": 59484.0}, {"date": "2021-02-22", "close": 39.98, "volume": 114354.0}, {"date": "2021-02-23", "close": 40.47, "volume": 168412.0}, {"date": "2021-02-24", "close": 41.13, "volume": 196426.0}, {"date": "2021-02-25", "close": 41.46, "volume": 111947.0}, {"date": "2021-02-26", "close": 40.86, "volume": 113532.0}, {"date": "2021-03-01", "close": 41.95, "volume": 90537.0}, {"date": "2021-03-02", "close": 41.65, "volume": 47389.0}, {"date": "2021-03-03", "close": 42.66, "volume": 69463.0}, {"date": "2021-03-04", "close": 42.72, "volume": 75073.0}, {"date": "2021-03-05", "close": 44.23, "volume": 96466.0}, {"date": "2021-03-08", "close": 46.19, "volume": 67070.0}, {"date": "2021-03-09", "close": 45.56, "volume": 57651.0}, {"date": "2021-03-10", "close": 46.86, "volume": 57602.0}, {"date": "2021-03-11", "close": 46.88, "volume": 56833.0}, {"date": "2021-03-12", "close": 47.19, "volume": 58583.0}, {"date": "2021-03-15", "close": 46.16, "volume": 65001.0}, {"date": "2021-03-16", "close": 45.47, "volume": 35036.0}, {"date": "2021-03-17", "close": 45.16, "volume": 40435.0}, {"date": "2021-03-18", "close": 45.02, "volume": 46411.0}, {"date": "2021-03-19", "close": 45.94, "volume": 333893.0}, {"date": "2021-03-22", "close": 44.27, "volume": 57204.0}, {"date": "2021-03-23", "close": 43.12, "volume": 53300.0}, {"date": "2021-03-24", "close": 43.08, "volume": 67534.0}, {"date": "2021-03-25", "close": 43.96, "volume": 36095.0}, {"date": "2021-03-26", "close": 45.03, "volume": 41425.0}, {"date": "2021-03-29", "close": 44.36, "volume": 53303.0}, {"date": "2021-03-30", "close": 44.69, "volume": 43481.0}, {"date": "2021-03-31", "close": 44.03, "volume": 101046.0}, {"date": "2021-04-01", "close": 44.76, "volume": 52661.0}, {"date": "2021-04-05", "close": 44.87, "volume": 42296.0}, {"date": "2021-04-06", "close": 44.55, "volume": 26405.0}, {"date": "2021-04-07", "close": 44.16, "volume": 38053.0}, {"date": "2021-04-08", "close": 44.28, "volume": 26851.0}, {"date": "2021-04-09", "close": 44.49, "volume": 45118.0}, {"date": "2021-04-12", "close": 44.95, "volume": 32281.0}, {"date": "2021-04-13", "close": 44.65, "volume": 91124.0}, {"date": "2021-04-14", "close": 44.77, "volume": 39809.0}, {"date": "2021-04-15", "close": 45.07, "volume": 47445.0}, {"date": "2021-04-16", "close": 45.2, "volume": 28255.0}, {"date": "2021-04-19", "close": 45.15, "volume": 39966.0}, {"date": "2021-04-20", "close": 43.9, "volume": 31005.0}, {"date": "2021-04-21", "close": 44.87, "volume": 33014.0}, {"date": "2021-04-22", "close": 44.86, "volume": 40710.0}, {"date": "2021-04-23", "close": 45.43, "volume": 42033.0}, {"date": "2021-04-26", "close": 45.06, "volume": 39516.0}, {"date": "2021-04-27", "close": 44.93, "volume": 36583.0}, {"date": "2021-04-28", "close": 44.6, "volume": 37004.0}, {"date": "2021-04-29", "close": 44.59, "volume": 24565.0}, {"date": "2021-04-30", "close": 44.56, "volume": 57203.0}, {"date": "2021-05-03", "close": 45.26, "volume": 25839.0}, {"date": "2021-05-04", "close": 45.23, "volume": 39761.0}, {"date": "2021-05-05", "close": 45.18, "volume": 41445.0}, {"date": "2021-05-06", "close": 45.38, "volume": 39064.0}, {"date": "2021-05-07", "close": 45.38, "volume": 35664.0}, {"date": "2021-05-10", "close": 44.62, "volume": 29963.0}, {"date": "2021-05-11", "close": 44.16, "volume": 31953.0}, {"date": "2021-05-12", "close": 43.26, "volume": 34944.0}, {"date": "2021-05-13", "close": 44.6, "volume": 30570.0}, {"date": "2021-05-14", "close": 44.9, "volume": 26289.0}, {"date": "2021-05-17", "close": 45.1, "volume": 19778.0}, {"date": "2021-05-18", "close": 44.98, "volume": 34057.0}, {"date": "2021-05-19", "close": 44.68, "volume": 31868.0}, {"date": "2021-05-20", "close": 44.74, "volume": 29763.0}, {"date": "2021-05-21", "close": 45.11, "volume": 25692.0}, {"date": "2021-05-24", "close": 44.62, "volume": 36325.0}, {"date": "2021-05-25", "close": 43.03, "volume": 45688.0}, {"date": "2021-05-26", "close": 43.35, "volume": 24819.0}, {"date": "2021-05-27", "close": 44.04, "volume": 40477.0}, {"date": "2021-05-28", "close": 44.18, "volume": 26542.0}, {"date": "2021-06-01", "close": 44.61, "volume": 31929.0}, {"date": "2021-06-02", "close": 44.23, "volume": 28452.0}, {"date": "2021-06-03", "close": 44.39, "volume": 60365.0}, {"date": "2021-06-04", "close": 44.23, "volume": 36901.0}, {"date": "2021-06-07", "close": 44.37, "volume": 25477.0}, {"date": "2021-06-08", "close": 44.33, "volume": 33414.0}, {"date": "2021-06-09", "close": 43.84, "volume": 28636.0}, {"date": "2021-06-10", "close": 43.2, "volume": 32279.0}, {"date": "2021-06-11", "close": 43.24, "volume": 44577.0}, {"date": "2021-06-14", "close": 42.33, "volume": 32525.0}, {"date": "2021-06-15", "close": 42.65, "volume": 34400.0}, {"date": "2021-06-16", "close": 42.79, "volume": 38284.0}, {"date": "2021-06-17", "close": 41.47, "volume": 34026.0}, {"date": "2021-06-18", "close": 40.01, "volume": 131420.0}, {"date": "2021-06-21", "close": 41.16, "volume": 41354.0}, {"date": "2021-06-22", "close": 40.82, "volume": 27072.0}, {"date": "2021-06-23", "close": 40.55, "volume": 59113.0}, {"date": "2021-06-24", "close": 41.07, "volume": 33335.0}, {"date": "2021-06-25", "close": 40.7, "volume": 227277.0}, {"date": "2021-06-28", "close": 40.66, "volume": 61535.0}, {"date": "2021-06-29", "close": 40.35, "volume": 54991.0}, {"date": "2021-06-30", "close": 40.38, "volume": 50125.0}, {"date": "2021-07-01", "close": 40.9, "volume": 90967.0}, {"date": "2021-07-02", "close": 40.38, "volume": 40216.0}, {"date": "2021-07-06", "close": 39.59, "volume": 50136.0}, {"date": "2021-07-07", "close": 39.71, "volume": 40248.0}, {"date": "2021-07-08", "close": 39.08, "volume": 41781.0}, {"date": "2021-07-09", "close": 40.2, "volume": 49130.0}, {"date": "2021-07-12", "close": 40.25, "volume": 49362.0}, {"date": "2021-07-13", "close": 40.0, "volume": 52708.0}, {"date": "2021-07-14", "close": 40.16, "volume": 43397.0}, {"date": "2021-07-15", "close": 40.85, "volume": 53129.0}, {"date": "2021-07-16", "close": 40.09, "volume": 44683.0}, {"date": "2021-07-19", "close": 38.97, "volume": 61497.0}, {"date": "2021-07-20", "close": 39.34, "volume": 61729.0}, {"date": "2021-07-21", "close": 39.74, "volume": 43693.0}, {"date": "2021-07-22", "close": 38.97, "volume": 35108.0}, {"date": "2021-07-23", "close": 39.27, "volume": 25366.0}, {"date": "2021-07-26", "close": 39.94, "volume": 42245.0}, {"date": "2021-07-27", "close": 39.87, "volume": 25485.0}, {"date": "2021-07-28", "close": 40.08, "volume": 29735.0}, {"date": "2021-07-29", "close": 39.55, "volume": 86550.0}, {"date": "2021-07-30", "close": 39.76, "volume": 48151.0}, {"date": "2021-08-02", "close": 39.34, "volume": 32829.0}, {"date": "2021-08-03", "close": 39.67, "volume": 44647.0}, {"date": "2021-08-04", "close": 39.4, "volume": 45669.0}, {"date": "2021-08-05", "close": 39.62, "volume": 32447.0}, {"date": "2021-08-06", "close": 40.56, "volume": 50203.0}, {"date": "2021-08-09", "close": 40.29, "volume": 24256.0}, {"date": "2021-08-10", "close": 40.79, "volume": 22433.0}, {"date": "2021-08-11", "close": 41.34, "volume": 51500.0}, {"date": "2021-08-12", "close": 41.72, "volume": 38417.0}, {"date": "2021-08-13", "close": 41.93, "volume": 28842.0}, {"date": "2021-08-16", "close": 41.54, "volume": 26728.0}, {"date": "2021-08-17", "close": 41.2, "volume": 29174.0}, {"date": "2021-08-18", "close": 41.12, "volume": 33908.0}, {"date": "2021-08-19", "close": 40.71, "volume": 33947.0}, {"date": "2021-08-20", "close": 41.4, "volume": 62357.0}, {"date": "2021-08-23", "close": 41.46, "volume": 24175.0}, {"date": "2021-08-24", "close": 41.53, "volume": 26480.0}, {"date": "2021-08-25", "close": 41.99, "volume": 29276.0}, {"date": "2021-08-26", "close": 41.41, "volume": 47669.0}, {"date": "2021-08-27", "close": 42.46, "volume": 38990.0}, {"date": "2021-08-30", "close": 41.6, "volume": 30985.0}, {"date": "2021-08-31", "close": 41.66, "volume": 49177.0}, {"date": "2021-09-01", "close": 41.6, "volume": 33847.0}, {"date": "2021-09-02", "close": 41.5, "volume": 17095.0}, {"date": "2021-09-03", "close": 41.26, "volume": 75719.0}, {"date": "2021-09-07", "close": 40.85, "volume": 21317.0}, {"date": "2021-09-08", "close": 40.45, "volume": 46560.0}, {"date": "2021-09-09", "close": 40.53, "volume": 33127.0}, {"date": "2021-09-10", "close": 40.22, "volume": 35062.0}, {"date": "2021-09-13", "close": 40.61, "volume": 46629.0}, {"date": "2021-09-14", "close": 39.41, "volume": 54000.0}, {"date": "2021-09-15", "close": 39.7, "volume": 33969.0}, {"date": "2021-09-16", "close": 39.68, "volume": 42701.0}, {"date": "2021-09-17", "close": 39.24, "volume": 571258.0}, {"date": "2021-09-20", "close": 38.97, "volume": 83970.0}, {"date": "2021-09-21", "close": 39.07, "volume": 31133.0}, {"date": "2021-09-22", "close": 39.12, "volume": 40635.0}, {"date": "2021-09-23", "close": 40.19, "volume": 39631.0}, {"date": "2021-09-24", "close": 40.77, "volume": 34166.0}, {"date": "2021-09-27", "close": 42.18, "volume": 36396.0}, {"date": "2021-09-28", "close": 41.95, "volume": 31782.0}, {"date": "2021-09-29", "close": 42.79, "volume": 36683.0}, {"date": "2021-09-30", "close": 42.1, "volume": 48266.0}, {"date": "2021-10-01", "close": 42.88, "volume": 43505.0}, {"date": "2021-10-04", "close": 43.08, "volume": 38772.0}, {"date": "2021-10-05", "close": 42.98, "volume": 15749.0}, {"date": "2021-10-06", "close": 42.73, "volume": 21734.0}, {"date": "2021-10-07", "close": 43.33, "volume": 26964.0}, {"date": "2021-10-08", "close": 43.59, "volume": 19586.0}, {"date": "2021-10-11", "close": 43.05, "volume": 34392.0}, {"date": "2021-10-12", "close": 43.01, "volume": 23471.0}, {"date": "2021-10-13", "close": 42.69, "volume": 13426.0}, {"date": "2021-10-14", "close": 43.0, "volume": 20602.0}, {"date": "2021-10-15", "close": 42.86, "volume": 41943.0}, {"date": "2021-10-18", "close": 43.07, "volume": 26660.0}, {"date": "2021-10-19", "close": 42.99, "volume": 23541.0}, {"date": "2021-10-20", "close": 43.64, "volume": 27732.0}, {"date": "2021-10-21", "close": 43.65, "volume": 24508.0}, {"date": "2021-10-22", "close": 43.42, "volume": 23598.0}, {"date": "2021-10-25", "close": 44.04, "volume": 44635.0}, {"date": "2021-10-26", "close": 43.9, "volume": 62193.0}, {"date": "2021-10-27", "close": 42.61, "volume": 28673.0}, {"date": "2021-10-28", "close": 43.41, "volume": 18433.0}, {"date": "2021-10-29", "close": 43.68, "volume": 36641.0}, {"date": "2021-11-01", "close": 44.78, "volume": 31840.0}, {"date": "2021-11-02", "close": 43.89, "volume": 22797.0}, {"date": "2021-11-03", "close": 45.24, "volume": 34196.0}, {"date": "2021-11-04", "close": 44.73, "volume": 24465.0}, {"date": "2021-11-05", "close": 45.85, "volume": 38724.0}, {"date": "2021-11-08", "close": 45.66, "volume": 32140.0}, {"date": "2021-11-09", "close": 45.38, "volume": 51023.0}, {"date": "2021-11-10", "close": 45.52, "volume": 31961.0}, {"date": "2021-11-11", "close": 45.62, "volume": 69100.0}, {"date": "2021-11-12", "close": 45.1, "volume": 22545.0}, {"date": "2021-11-15", "close": 44.77, "volume": 34334.0}, {"date": "2021-11-16", "close": 44.94, "volume": 29641.0}, {"date": "2021-11-17", "close": 44.49, "volume": 55104.0}, {"date": "2021-11-18", "close": 44.66, "volume": 31273.0}, {"date": "2021-11-19", "close": 44.36, "volume": 22077.0}, {"date": "2021-11-22", "close": 44.72, "volume": 40195.0}, {"date": "2021-11-23", "close": 44.47, "volume": 143063.0}, {"date": "2021-11-24", "close": 44.39, "volume": 24187.0}, {"date": "2021-11-26", "close": 42.38, "volume": 34186.0}, {"date": "2021-11-29", "close": 42.04, "volume": 36017.0}, {"date": "2021-11-30", "close": 42.0, "volume": 66356.0}, {"date": "2021-12-01", "close": 42.21, "volume": 40198.0}, {"date": "2021-12-02", "close": 43.17, "volume": 26217.0}, {"date": "2021-12-03", "close": 42.51, "volume": 76876.0}, {"date": "2021-12-06", "close": 43.55, "volume": 29103.0}, {"date": "2021-12-07", "close": 43.21, "volume": 33444.0}, {"date": "2021-12-08", "close": 43.17, "volume": 25986.0}, {"date": "2021-12-09", "close": 42.97, "volume": 39106.0}, {"date": "2021-12-10", "close": 43.23, "volume": 26251.0}, {"date": "2021-12-13", "close": 43.49, "volume": 87400.0}, {"date": "2021-12-14", "close": 42.94, "volume": 74849.0}, {"date": "2021-12-15", "close": 42.94, "volume": 55983.0}, {"date": "2021-12-16", "close": 43.52, "volume": 54969.0}, {"date": "2021-12-17", "close": 42.42, "volume": 220627.0}, {"date": "2021-12-20", "close": 41.87, "volume": 85705.0}, {"date": "2021-12-21", "close": 42.82, "volume": 50179.0}, {"date": "2021-12-22", "close": 43.02, "volume": 26033.0}, {"date": "2021-12-23", "close": 43.25, "volume": 34392.0}, {"date": "2021-12-27", "close": 43.61, "volume": 27671.0}, {"date": "2021-12-28", "close": 43.53, "volume": 20158.0}, {"date": "2021-12-29", "close": 43.71, "volume": 15648.0}, {"date": "2021-12-30", "close": 43.3, "volume": 21290.0}, {"date": "2021-12-31", "close": 43.61, "volume": 19049.0}, {"date": "2022-01-03", "close": 44.38, "volume": 56470.0}, {"date": "2022-01-04", "close": 44.62, "volume": 62813.0}, {"date": "2022-01-05", "close": 44.69, "volume": 37826.0}, {"date": "2022-01-06", "close": 45.6, "volume": 33448.0}, {"date": "2022-01-07", "close": 45.63, "volume": 28577.0}, {"date": "2022-01-10", "close": 45.29, "volume": 27269.0}, {"date": "2022-01-11", "close": 44.94, "volume": 73809.0}, {"date": "2022-01-12", "close": 45.17, "volume": 51648.0}, {"date": "2022-01-13", "close": 45.73, "volume": 26593.0}, {"date": "2022-01-14", "close": 45.95, "volume": 24401.0}, {"date": "2022-01-18", "close": 45.81, "volume": 41466.0}, {"date": "2022-01-19", "close": 45.0, "volume": 28127.0}, {"date": "2022-01-20", "close": 44.14, "volume": 68897.0}, {"date": "2022-01-21", "close": 43.97, "volume": 41608.0}, {"date": "2022-01-24", "close": 45.21, "volume": 64695.0}, {"date": "2022-01-25", "close": 45.49, "volume": 31469.0}, {"date": "2022-01-26", "close": 44.66, "volume": 48434.0}, {"date": "2022-01-27", "close": 44.29, "volume": 48982.0}, {"date": "2022-01-28", "close": 44.28, "volume": 33127.0}, {"date": "2022-01-31", "close": 44.19, "volume": 45297.0}, {"date": "2022-02-01", "close": 44.06, "volume": 32241.0}, {"date": "2022-02-02", "close": 43.59, "volume": 41679.0}, {"date": "2022-02-03", "close": 43.72, "volume": 39096.0}, {"date": "2022-02-04", "close": 43.67, "volume": 42386.0}, {"date": "2022-02-07", "close": 43.75, "volume": 47828.0}, {"date": "2022-02-08", "close": 44.55, "volume": 38764.0}, {"date": "2022-02-09", "close": 43.58, "volume": 47091.0}, {"date": "2022-02-10", "close": 43.44, "volume": 44418.0}, {"date": "2022-02-11", "close": 43.68, "volume": 36646.0}, {"date": "2022-02-14", "close": 43.29, "volume": 28814.0}, {"date": "2022-02-15", "close": 43.71, "volume": 24323.0}, {"date": "2022-02-16", "close": 43.8, "volume": 27822.0}, {"date": "2022-02-17", "close": 43.21, "volume": 33892.0}, {"date": "2022-02-18", "close": 43.48, "volume": 33560.0}, {"date": "2022-02-22", "close": 43.03, "volume": 42383.0}, {"date": "2022-02-23", "close": 42.47, "volume": 43277.0}, {"date": "2022-02-24", "close": 41.62, "volume": 52164.0}, {"date": "2022-02-25", "close": 42.58, "volume": 47705.0}, {"date": "2022-02-28", "close": 42.28, "volume": 65520.0}, {"date": "2022-03-01", "close": 41.48, "volume": 79695.0}, {"date": "2022-03-02", "close": 42.78, "volume": 37522.0}, {"date": "2022-03-03", "close": 43.25, "volume": 128306.0}, {"date": "2022-03-04", "close": 42.49, "volume": 35884.0}, {"date": "2022-03-07", "close": 41.92, "volume": 38949.0}, {"date": "2022-03-08", "close": 41.76, "volume": 40145.0}, {"date": "2022-03-09", "close": 42.1, "volume": 39322.0}, {"date": "2022-03-10", "close": 41.9, "volume": 33869.0}, {"date": "2022-03-11", "close": 42.11, "volume": 58416.0}, {"date": "2022-03-14", "close": 42.08, "volume": 68576.0}, {"date": "2022-03-15", "close": 41.51, "volume": 91630.0}, {"date": "2022-03-16", "close": 42.38, "volume": 64508.0}, {"date": "2022-03-17", "close": 42.09, "volume": 49000.0}, {"date": "2022-03-18", "close": 41.53, "volume": 250588.0}, {"date": "2022-03-21", "close": 41.99, "volume": 98575.0}, {"date": "2022-03-22", "close": 42.5, "volume": 116868.0}, {"date": "2022-03-23", "close": 41.32, "volume": 34267.0}, {"date": "2022-03-24", "close": 41.56, "volume": 21395.0}, {"date": "2022-03-25", "close": 42.31, "volume": 24448.0}, {"date": "2022-03-28", "close": 41.9, "volume": 23943.0}, {"date": "2022-03-29", "close": 42.49, "volume": 69671.0}, {"date": "2022-03-30", "close": 41.07, "volume": 66369.0}, {"date": "2022-03-31", "close": 41.2, "volume": 51853.0}, {"date": "2022-04-01", "close": 41.27, "volume": 106728.0}, {"date": "2022-04-04", "close": 41.15, "volume": 64565.0}, {"date": "2022-04-05", "close": 40.95, "volume": 42440.0}, {"date": "2022-04-06", "close": 40.53, "volume": 43039.0}, {"date": "2022-04-07", "close": 40.1, "volume": 52754.0}, {"date": "2022-04-08", "close": 39.72, "volume": 59272.0}, {"date": "2022-04-11", "close": 39.61, "volume": 29046.0}, {"date": "2022-04-12", "close": 39.77, "volume": 71311.0}, {"date": "2022-04-13", "close": 40.2, "volume": 31213.0}, {"date": "2022-04-14", "close": 39.96, "volume": 41560.0}, {"date": "2022-04-18", "close": 40.16, "volume": 33931.0}, {"date": "2022-04-19", "close": 41.06, "volume": 35474.0}, {"date": "2022-04-20", "close": 42.08, "volume": 45018.0}, {"date": "2022-04-21", "close": 42.17, "volume": 43149.0}, {"date": "2022-04-22", "close": 41.11, "volume": 31534.0}, {"date": "2022-04-25", "close": 41.39, "volume": 56247.0}, {"date": "2022-04-26", "close": 40.78, "volume": 53426.0}, {"date": "2022-04-27", "close": 40.29, "volume": 30751.0}, {"date": "2022-04-28", "close": 40.74, "volume": 42464.0}, {"date": "2022-04-29", "close": 39.81, "volume": 59450.0}, {"date": "2022-05-02", "close": 40.12, "volume": 64178.0}, {"date": "2022-05-03", "close": 40.11, "volume": 28956.0}, {"date": "2022-05-04", "close": 40.94, "volume": 33609.0}, {"date": "2022-05-05", "close": 40.64, "volume": 54818.0}, {"date": "2022-05-06", "close": 40.25, "volume": 46877.0}, {"date": "2022-05-09", "close": 41.15, "volume": 64556.0}, {"date": "2022-05-10", "close": 40.57, "volume": 62947.0}, {"date": "2022-05-11", "close": 40.71, "volume": 44518.0}, {"date": "2022-05-12", "close": 40.8, "volume": 59863.0}, {"date": "2022-05-13", "close": 40.26, "volume": 53198.0}, {"date": "2022-05-16", "close": 40.2, "volume": 23964.0}, {"date": "2022-05-17", "close": 40.82, "volume": 37181.0}, {"date": "2022-05-18", "close": 40.49, "volume": 37659.0}, {"date": "2022-05-19", "close": 39.94, "volume": 54015.0}, {"date": "2022-05-20", "close": 40.42, "volume": 49465.0}, {"date": "2022-05-23", "close": 41.36, "volume": 59994.0}, {"date": "2022-05-24", "close": 41.51, "volume": 40663.0}, {"date": "2022-05-25", "close": 41.42, "volume": 38298.0}, {"date": "2022-05-26", "close": 41.61, "volume": 22513.0}, {"date": "2022-05-27", "close": 41.95, "volume": 25851.0}, {"date": "2022-05-31", "close": 42.05, "volume": 89317.0}, {"date": "2022-06-01", "close": 41.9, "volume": 24117.0}, {"date": "2022-06-02", "close": 41.76, "volume": 30770.0}, {"date": "2022-06-03", "close": 41.21, "volume": 126346.0}, {"date": "2022-06-06", "close": 41.72, "volume": 45749.0}, {"date": "2022-06-07", "close": 41.65, "volume": 59266.0}, {"date": "2022-06-08", "close": 41.39, "volume": 50468.0}, {"date": "2022-06-09", "close": 40.62, "volume": 45492.0}, {"date": "2022-06-10", "close": 40.25, "volume": 51003.0}, {"date": "2022-06-13", "close": 40.14, "volume": 61675.0}, {"date": "2022-06-14", "close": 39.64, "volume": 37979.0}, {"date": "2022-06-15", "close": 39.98, "volume": 41965.0}, {"date": "2022-06-16", "close": 39.49, "volume": 68251.0}, {"date": "2022-06-17", "close": 39.51, "volume": 81068.0}, {"date": "2022-06-21", "close": 40.6, "volume": 87082.0}, {"date": "2022-06-22", "close": 40.8, "volume": 98729.0}, {"date": "2022-06-23", "close": 39.92, "volume": 38655.0}, {"date": "2022-06-24", "close": 40.53, "volume": 96182.0}, {"date": "2022-06-27", "close": 40.62, "volume": 68961.0}, {"date": "2022-06-28", "close": 40.64, "volume": 31330.0}, {"date": "2022-06-29", "close": 40.58, "volume": 32140.0}, {"date": "2022-06-30", "close": 40.44, "volume": 37308.0}, {"date": "2022-07-01", "close": 41.49, "volume": 49905.0}, {"date": "2022-07-05", "close": 41.25, "volume": 44543.0}, {"date": "2022-07-06", "close": 41.08, "volume": 60273.0}, {"date": "2022-07-07", "close": 40.79, "volume": 37056.0}, {"date": "2022-07-08", "close": 40.89, "volume": 25835.0}, {"date": "2022-07-11", "close": 40.85, "volume": 21222.0}, {"date": "2022-07-12", "close": 40.9, "volume": 25027.0}, {"date": "2022-07-13", "close": 40.43, "volume": 36789.0}, {"date": "2022-07-14", "close": 40.03, "volume": 29046.0}, {"date": "2022-07-15", "close": 41.0, "volume": 43635.0}, {"date": "2022-07-18", "close": 40.86, "volume": 23836.0}, {"date": "2022-07-19", "close": 41.61, "volume": 41579.0}, {"date": "2022-07-20", "close": 41.67, "volume": 32032.0}, {"date": "2022-07-21", "close": 41.44, "volume": 25019.0}, {"date": "2022-07-22", "close": 41.6, "volume": 32948.0}, {"date": "2022-07-25", "close": 41.82, "volume": 22363.0}, {"date": "2022-07-26", "close": 42.31, "volume": 24391.0}, {"date": "2022-07-27", "close": 43.18, "volume": 51401.0}, {"date": "2022-07-28", "close": 42.83, "volume": 36717.0}, {"date": "2022-07-29", "close": 43.33, "volume": 30985.0}, {"date": "2022-08-01", "close": 44.01, "volume": 37889.0}, {"date": "2022-08-02", "close": 43.07, "volume": 28332.0}, {"date": "2022-08-03", "close": 43.36, "volume": 27053.0}, {"date": "2022-08-04", "close": 42.96, "volume": 22656.0}, {"date": "2022-08-05", "close": 42.96, "volume": 19745.0}, {"date": "2022-08-08", "close": 43.17, "volume": 29991.0}, {"date": "2022-08-09", "close": 43.38, "volume": 25974.0}, {"date": "2022-08-10", "close": 43.63, "volume": 32685.0}, {"date": "2022-08-11", "close": 44.09, "volume": 23793.0}, {"date": "2022-08-12", "close": 44.5, "volume": 26051.0}, {"date": "2022-08-15", "close": 44.81, "volume": 31790.0}, {"date": "2022-08-16", "close": 45.16, "volume": 41870.0}, {"date": "2022-08-17", "close": 45.3, "volume": 32054.0}, {"date": "2022-08-18", "close": 44.86, "volume": 51642.0}, {"date": "2022-08-19", "close": 44.54, "volume": 50162.0}, {"date": "2022-08-22", "close": 43.96, "volume": 41475.0}, {"date": "2022-08-23", "close": 43.74, "volume": 21906.0}, {"date": "2022-08-24", "close": 43.31, "volume": 25219.0}, {"date": "2022-08-25", "close": 43.63, "volume": 22278.0}, {"date": "2022-08-26", "close": 43.09, "volume": 25830.0}, {"date": "2022-08-29", "close": 42.55, "volume": 20853.0}, {"date": "2022-08-30", "close": 42.53, "volume": 33933.0}, {"date": "2022-08-31", "close": 42.25, "volume": 72730.0}, {"date": "2022-09-01", "close": 42.49, "volume": 37378.0}, {"date": "2022-09-02", "close": 42.03, "volume": 34754.0}, {"date": "2022-09-06", "close": 41.64, "volume": 30473.0}, {"date": "2022-09-07", "close": 42.17, "volume": 77025.0}, {"date": "2022-09-08", "close": 42.21, "volume": 22054.0}, {"date": "2022-09-09", "close": 42.77, "volume": 34720.0}, {"date": "2022-09-12", "close": 42.84, "volume": 20340.0}, {"date": "2022-09-13", "close": 41.98, "volume": 40435.0}, {"date": "2022-09-14", "close": 41.82, "volume": 40851.0}, {"date": "2022-09-15", "close": 41.91, "volume": 42710.0}, {"date": "2022-09-16", "close": 42.05, "volume": 70331.0}, {"date": "2022-09-19", "close": 42.97, "volume": 38224.0}, {"date": "2022-09-20", "close": 42.95, "volume": 29921.0}, {"date": "2022-09-21", "close": 42.4, "volume": 41823.0}, {"date": "2022-09-22", "close": 41.85, "volume": 22420.0}, {"date": "2022-09-23", "close": 41.5, "volume": 34258.0}, {"date": "2022-09-26", "close": 41.44, "volume": 47481.0}, {"date": "2022-09-27", "close": 40.92, "volume": 30227.0}, {"date": "2022-09-28", "close": 41.38, "volume": 41927.0}, {"date": "2022-09-29", "close": 41.07, "volume": 46655.0}, {"date": "2022-09-30", "close": 40.55, "volume": 56930.0}, {"date": "2022-10-03", "close": 41.37, "volume": 41735.0}, {"date": "2022-10-04", "close": 42.32, "volume": 37257.0}, {"date": "2022-10-05", "close": 41.87, "volume": 25106.0}, {"date": "2022-10-06", "close": 41.59, "volume": 19311.0}, {"date": "2022-10-07", "close": 41.19, "volume": 35936.0}, {"date": "2022-10-10", "close": 41.33, "volume": 31346.0}, {"date": "2022-10-11", "close": 41.48, "volume": 23207.0}, {"date": "2022-10-12", "close": 41.37, "volume": 24273.0}, {"date": "2022-10-13", "close": 43.27, "volume": 43890.0}, {"date": "2022-10-14", "close": 42.78, "volume": 51828.0}, {"date": "2022-10-17", "close": 43.69, "volume": 48622.0}, {"date": "2022-10-18", "close": 43.39, "volume": 43241.0}, {"date": "2022-10-19", "close": 43.15, "volume": 53542.0}, {"date": "2022-10-20", "close": 43.8, "volume": 40239.0}, {"date": "2022-10-21", "close": 45.25, "volume": 88922.0}, {"date": "2022-10-24", "close": 45.91, "volume": 65538.0}, {"date": "2022-10-25", "close": 46.15, "volume": 42637.0}, {"date": "2022-10-26", "close": 46.15, "volume": 43719.0}, {"date": "2022-10-27", "close": 46.41, "volume": 36138.0}, {"date": "2022-10-28", "close": 47.56, "volume": 43309.0}, {"date": "2022-10-31", "close": 47.29, "volume": 64137.0}, {"date": "2022-11-01", "close": 47.15, "volume": 35517.0}, {"date": "2022-11-02", "close": 46.38, "volume": 41883.0}, {"date": "2022-11-03", "close": 46.01, "volume": 51787.0}, {"date": "2022-11-04", "close": 47.1, "volume": 42188.0}, {"date": "2022-11-07", "close": 46.82, "volume": 36040.0}, {"date": "2022-11-08", "close": 46.71, "volume": 38547.0}, {"date": "2022-11-09", "close": 46.31, "volume": 25588.0}, {"date": "2022-11-10", "close": 47.28, "volume": 85004.0}, {"date": "2022-11-11", "close": 46.19, "volume": 40908.0}, {"date": "2022-11-14", "close": 46.13, "volume": 43312.0}, {"date": "2022-11-15", "close": 46.67, "volume": 32619.0}, {"date": "2022-11-16", "close": 46.44, "volume": 23679.0}, {"date": "2022-11-17", "close": 46.7, "volume": 23417.0}, {"date": "2022-11-18", "close": 46.71, "volume": 48207.0}, {"date": "2022-11-21", "close": 47.05, "volume": 28768.0}, {"date": "2022-11-22", "close": 47.26, "volume": 31001.0}, {"date": "2022-11-23", "close": 47.2, "volume": 24180.0}, {"date": "2022-11-25", "close": 47.78, "volume": 47711.0}, {"date": "2022-11-28", "close": 46.99, "volume": 19083.0}, {"date": "2022-11-29", "close": 46.87, "volume": 21764.0}, {"date": "2022-11-30", "close": 47.91, "volume": 94159.0}, {"date": "2022-12-01", "close": 47.95, "volume": 29025.0}, {"date": "2022-12-02", "close": 47.9, "volume": 25263.0}, {"date": "2022-12-05", "close": 47.42, "volume": 93647.0}, {"date": "2022-12-06", "close": 47.22, "volume": 53339.0}, {"date": "2022-12-07", "close": 46.67, "volume": 47217.0}, {"date": "2022-12-08", "close": 46.25, "volume": 33506.0}, {"date": "2022-12-09", "close": 46.57, "volume": 45190.0}, {"date": "2022-12-12", "close": 47.17, "volume": 49528.0}, {"date": "2022-12-13", "close": 47.15, "volume": 84095.0}, {"date": "2022-12-14", "close": 46.19, "volume": 45973.0}, {"date": "2022-12-15", "close": 45.4, "volume": 35741.0}, {"date": "2022-12-16", "close": 44.8, "volume": 163257.0}, {"date": "2022-12-19", "close": 45.15, "volume": 54561.0}, {"date": "2022-12-20", "close": 44.86, "volume": 40256.0}, {"date": "2022-12-21", "close": 45.61, "volume": 85326.0}, {"date": "2022-12-22", "close": 45.65, "volume": 32932.0}, {"date": "2022-12-23", "close": 45.68, "volume": 24401.0}, {"date": "2022-12-27", "close": 45.69, "volume": 46858.0}, {"date": "2022-12-28", "close": 45.3, "volume": 70152.0}, {"date": "2022-12-29", "close": 45.88, "volume": 47545.0}, {"date": "2022-12-30", "close": 45.93, "volume": 29967.0}, {"date": "2023-01-03", "close": 46.46, "volume": 64666.0}, {"date": "2023-01-04", "close": 46.8, "volume": 56258.0}, {"date": "2023-01-05", "close": 45.86, "volume": 37502.0}, {"date": "2023-01-06", "close": 46.93, "volume": 62041.0}, {"date": "2023-01-09", "close": 46.16, "volume": 36575.0}, {"date": "2023-01-10", "close": 46.44, "volume": 38121.0}, {"date": "2023-01-11", "close": 46.36, "volume": 48238.0}, {"date": "2023-01-12", "close": 46.7, "volume": 44710.0}, {"date": "2023-01-13", "close": 46.98, "volume": 36175.0}, {"date": "2023-01-17", "close": 46.35, "volume": 62001.0}, {"date": "2023-01-18", "close": 42.79, "volume": 94025.0}, {"date": "2023-01-19", "close": 41.49, "volume": 90638.0}, {"date": "2023-01-20", "close": 41.96, "volume": 72620.0}, {"date": "2023-01-23", "close": 41.95, "volume": 60489.0}, {"date": "2023-01-24", "close": 42.31, "volume": 49036.0}, {"date": "2023-01-25", "close": 41.78, "volume": 48300.0}, {"date": "2023-01-26", "close": 41.84, "volume": 36214.0}, {"date": "2023-01-27", "close": 41.77, "volume": 49532.0}, {"date": "2023-01-30", "close": 41.73, "volume": 74156.0}, {"date": "2023-01-31", "close": 43.08, "volume": 82698.0}, {"date": "2023-02-01", "close": 43.2, "volume": 57801.0}, {"date": "2023-02-02", "close": 44.16, "volume": 46873.0}, {"date": "2023-02-03", "close": 44.7, "volume": 35987.0}, {"date": "2023-02-06", "close": 44.23, "volume": 38246.0}, {"date": "2023-02-07", "close": 44.55, "volume": 34028.0}, {"date": "2023-02-08", "close": 43.82, "volume": 26367.0}, {"date": "2023-02-09", "close": 43.48, "volume": 23692.0}, {"date": "2023-02-10", "close": 43.51, "volume": 33522.0}, {"date": "2023-02-13", "close": 43.71, "volume": 29222.0}, {"date": "2023-02-14", "close": 43.33, "volume": 30572.0}, {"date": "2023-02-15", "close": 43.59, "volume": 27822.0}, {"date": "2023-02-16", "close": 43.37, "volume": 26422.0}, {"date": "2023-02-17", "close": 44.12, "volume": 42776.0}, {"date": "2023-02-21", "close": 43.62, "volume": 42932.0}, {"date": "2023-02-22", "close": 43.25, "volume": 39891.0}, {"date": "2023-02-23", "close": 43.41, "volume": 52801.0}, {"date": "2023-02-24", "close": 43.25, "volume": 38303.0}, {"date": "2023-02-27", "close": 43.0, "volume": 50410.0}, {"date": "2023-02-28", "close": 42.75, "volume": 134100.0}, {"date": "2023-03-01", "close": 42.63, "volume": 33429.0}, {"date": "2023-03-02", "close": 42.41, "volume": 32479.0}, {"date": "2023-03-03", "close": 42.71, "volume": 98195.0}, {"date": "2023-03-06", "close": 42.45, "volume": 38136.0}, {"date": "2023-03-07", "close": 42.29, "volume": 52150.0}, {"date": "2023-03-08", "close": 41.98, "volume": 50414.0}, {"date": "2023-03-09", "close": 40.35, "volume": 75324.0}, {"date": "2023-03-10", "close": 40.43, "volume": 81877.0}, {"date": "2023-03-13", "close": 39.67, "volume": 133362.0}, {"date": "2023-03-14", "close": 39.16, "volume": 100482.0}, {"date": "2023-03-15", "close": 38.92, "volume": 93440.0}, {"date": "2023-03-16", "close": 40.28, "volume": 69950.0}, {"date": "2023-03-17", "close": 39.35, "volume": 162596.0}, {"date": "2023-03-20", "close": 38.87, "volume": 68590.0}, {"date": "2023-03-21", "close": 39.93, "volume": 69912.0}, {"date": "2023-03-22", "close": 38.5, "volume": 67895.0}, {"date": "2023-03-23", "close": 38.05, "volume": 48007.0}, {"date": "2023-03-24", "close": 38.98, "volume": 117211.0}, {"date": "2023-03-27", "close": 38.9, "volume": 64653.0}, {"date": "2023-03-28", "close": 38.62, "volume": 53979.0}, {"date": "2023-03-29", "close": 38.35, "volume": 55084.0}, {"date": "2023-03-30", "close": 37.67, "volume": 43846.0}, {"date": "2023-03-31", "close": 37.95, "volume": 78468.0}, {"date": "2023-04-03", "close": 37.96, "volume": 71453.0}, {"date": "2023-04-04", "close": 37.4, "volume": 48863.0}, {"date": "2023-04-05", "close": 37.32, "volume": 41437.0}, {"date": "2023-04-06", "close": 37.24, "volume": 51215.0}, {"date": "2023-04-10", "close": 37.37, "volume": 47080.0}, {"date": "2023-04-11", "close": 37.35, "volume": 42470.0}, {"date": "2023-04-12", "close": 37.11, "volume": 27732.0}, {"date": "2023-04-13", "close": 37.09, "volume": 34643.0}, {"date": "2023-04-14", "close": 36.39, "volume": 43907.0}, {"date": "2023-04-17", "close": 36.89, "volume": 47610.0}, {"date": "2023-04-18", "close": 35.89, "volume": 45734.0}, {"date": "2023-04-19", "close": 36.33, "volume": 40776.0}, {"date": "2023-04-20", "close": 36.04, "volume": 36483.0}, {"date": "2023-04-21", "close": 35.83, "volume": 63584.0}, {"date": "2023-04-24", "close": 35.67, "volume": 53557.0}, {"date": "2023-04-25", "close": 34.68, "volume": 73001.0}, {"date": "2023-04-26", "close": 34.77, "volume": 46606.0}, {"date": "2023-04-27", "close": 35.96, "volume": 65682.0}, {"date": "2023-04-28", "close": 36.01, "volume": 60216.0}, {"date": "2023-05-01", "close": 35.81, "volume": 56601.0}, {"date": "2023-05-02", "close": 34.44, "volume": 63149.0}, {"date": "2023-05-03", "close": 34.55, "volume": 62774.0}, {"date": "2023-05-04", "close": 33.5, "volume": 77749.0}, {"date": "2023-05-05", "close": 34.89, "volume": 50816.0}, {"date": "2023-05-08", "close": 34.09, "volume": 44180.0}, {"date": "2023-05-09", "close": 33.74, "volume": 42468.0}, {"date": "2023-05-10", "close": 34.02, "volume": 62723.0}, {"date": "2023-05-11", "close": 33.25, "volume": 61005.0}, {"date": "2023-05-12", "close": 33.32, "volume": 49466.0}, {"date": "2023-05-15", "close": 33.61, "volume": 65244.0}, {"date": "2023-05-16", "close": 33.38, "volume": 34056.0}, {"date": "2023-05-17", "close": 35.38, "volume": 62404.0}, {"date": "2023-05-18", "close": 35.6, "volume": 51084.0}, {"date": "2023-05-19", "close": 34.99, "volume": 53032.0}, {"date": "2023-05-22", "close": 35.33, "volume": 47600.0}, {"date": "2023-05-23", "close": 35.39, "volume": 84058.0}, {"date": "2023-05-24", "close": 35.4, "volume": 33539.0}, {"date": "2023-05-25", "close": 34.79, "volume": 45191.0}, {"date": "2023-05-26", "close": 34.73, "volume": 66554.0}, {"date": "2023-05-30", "close": 34.61, "volume": 35332.0}, {"date": "2023-05-31", "close": 33.7, "volume": 108530.0}, {"date": "2023-06-01", "close": 34.18, "volume": 37707.0}, {"date": "2023-06-02", "close": 36.27, "volume": 71968.0}, {"date": "2023-06-05", "close": 35.59, "volume": 46968.0}, {"date": "2023-06-06", "close": 37.93, "volume": 69813.0}, {"date": "2023-06-07", "close": 39.85, "volume": 86292.0}, {"date": "2023-06-08", "close": 38.855, "volume": 64135.0}, {"date": "2023-06-09", "close": 38.4, "volume": 30924.0}, {"date": "2023-06-12", "close": 37.87, "volume": 42868.0}, {"date": "2023-06-13", "close": 39.21, "volume": 48794.0}, {"date": "2023-06-14", "close": 38.1, "volume": 52966.0}, {"date": "2023-06-15", "close": 38.67, "volume": 50912.0}, {"date": "2023-06-16", "close": 37.84, "volume": 92770.0}, {"date": "2023-06-20", "close": 37.41, "volume": 29951.0}, {"date": "2023-06-21", "close": 36.96, "volume": 31251.0}, {"date": "2023-06-22", "close": 36.45, "volume": 31198.0}, {"date": "2023-06-23", "close": 36.59, "volume": 152318.0}, {"date": "2023-06-26", "close": 36.29, "volume": 42907.0}, {"date": "2023-06-27", "close": 36.07, "volume": 37149.0}, {"date": "2023-06-28", "close": 35.77, "volume": 24060.0}, {"date": "2023-06-29", "close": 35.96, "volume": 29793.0}, {"date": "2023-06-30", "close": 35.57, "volume": 43839.0}, {"date": "2023-07-03", "close": 36.34, "volume": 38378.0}, {"date": "2023-07-05", "close": 36.14, "volume": 43030.0}, {"date": "2023-07-06", "close": 35.59, "volume": 34118.0}, {"date": "2023-07-07", "close": 36.07, "volume": 51527.0}, {"date": "2023-07-10", "close": 35.98, "volume": 40688.0}, {"date": "2023-07-11", "close": 36.44, "volume": 35352.0}, {"date": "2023-07-12", "close": 36.81, "volume": 56103.0}, {"date": "2023-07-13", "close": 36.73, "volume": 46492.0}, {"date": "2023-07-14", "close": 36.39, "volume": 37464.0}, {"date": "2023-07-17", "close": 36.5, "volume": 64241.0}, {"date": "2023-07-18", "close": 38.03, "volume": 82305.0}, {"date": "2023-07-19", "close": 38.68, "volume": 47533.0}, {"date": "2023-07-20", "close": 37.76, "volume": 55780.0}, {"date": "2023-07-21", "close": 37.0, "volume": 40867.0}, {"date": "2023-07-24", "close": 37.57, "volume": 33075.0}, {"date": "2023-07-25", "close": 37.21, "volume": 36035.0}, {"date": "2023-07-26", "close": 38.29, "volume": 62438.0}, {"date": "2023-07-27", "close": 38.53, "volume": 51315.0}, {"date": "2023-07-28", "close": 38.76, "volume": 43458.0}, {"date": "2023-07-31", "close": 38.38, "volume": 46407.0}, {"date": "2023-08-01", "close": 38.61, "volume": 38037.0}, {"date": "2023-08-02", "close": 38.9, "volume": 38061.0}, {"date": "2023-08-03", "close": 38.99, "volume": 31285.0}, {"date": "2023-08-04", "close": 39.27, "volume": 35228.0}, {"date": "2023-08-07", "close": 39.71, "volume": 38499.0}, {"date": "2023-08-08", "close": 39.59, "volume": 36114.0}, {"date": "2023-08-09", "close": 39.36, "volume": 36696.0}, {"date": "2023-08-10", "close": 38.76, "volume": 81267.0}, {"date": "2023-08-11", "close": 38.79, "volume": 31263.0}, {"date": "2023-08-14", "close": 38.13, "volume": 28375.0}, {"date": "2023-08-15", "close": 37.3, "volume": 32681.0}, {"date": "2023-08-16", "close": 36.96, "volume": 29022.0}, {"date": "2023-08-17", "close": 37.01, "volume": 31978.0}, {"date": "2023-08-18", "close": 36.93, "volume": 32580.0}, {"date": "2023-08-21", "close": 36.15, "volume": 33369.0}, {"date": "2023-08-22", "close": 35.05, "volume": 53960.0}, {"date": "2023-08-23", "close": 35.32, "volume": 46109.0}, {"date": "2023-08-24", "close": 35.61, "volume": 32335.0}, {"date": "2023-08-25", "close": 35.34, "volume": 25088.0}, {"date": "2023-08-28", "close": 36.02, "volume": 30975.0}, {"date": "2023-08-29", "close": 35.91, "volume": 22314.0}, {"date": "2023-08-30", "close": 35.6, "volume": 17869.0}, {"date": "2023-08-31", "close": 35.5, "volume": 76926.0}, {"date": "2023-09-01", "close": 36.33, "volume": 24821.0}, {"date": "2023-09-05", "close": 35.89, "volume": 38762.0}, {"date": "2023-09-06", "close": 35.47, "volume": 47509.0}, {"date": "2023-09-07", "close": 35.55, "volume": 63174.0}, {"date": "2023-09-08", "close": 35.77, "volume": 24731.0}, {"date": "2023-09-11", "close": 35.93, "volume": 94512.0}, {"date": "2023-09-12", "close": 35.95, "volume": 23309.0}, {"date": "2023-09-13", "close": 35.67, "volume": 57813.0}, {"date": "2023-09-14", "close": 35.74, "volume": 59364.0}, {"date": "2023-09-15", "close": 35.06, "volume": 255027.0}, {"date": "2023-09-18", "close": 34.38, "volume": 54881.0}, {"date": "2023-09-19", "close": 34.38, "volume": 61907.0}, {"date": "2023-09-20", "close": 34.26, "volume": 29904.0}, {"date": "2023-09-21", "close": 34.03, "volume": 29490.0}, {"date": "2023-09-22", "close": 33.85, "volume": 52191.0}, {"date": "2023-09-25", "close": 34.37, "volume": 37443.0}, {"date": "2023-09-26", "close": 34.14, "volume": 36202.0}, {"date": "2023-09-27", "close": 33.95, "volume": 38712.0}, {"date": "2023-09-28", "close": 34.22, "volume": 30778.0}, {"date": "2023-09-29", "close": 34.26, "volume": 34193.0}, {"date": "2023-10-02", "close": 34.53, "volume": 64329.0}, {"date": "2023-10-03", "close": 34.24, "volume": 69037.0}, {"date": "2023-10-04", "close": 34.54, "volume": 52283.0}, {"date": "2023-10-05", "close": 35.13, "volume": 45526.0}, {"date": "2023-10-06", "close": 35.09, "volume": 47484.0}, {"date": "2023-10-09", "close": 35.17, "volume": 42665.0}, {"date": "2023-10-10", "close": 35.34, "volume": 27762.0}, {"date": "2023-10-11", "close": 35.46, "volume": 26307.0}, {"date": "2023-10-12", "close": 35.14, "volume": 48145.0}, {"date": "2023-10-13", "close": 34.42, "volume": 24645.0}, {"date": "2023-10-16", "close": 35.08, "volume": 30339.0}, {"date": "2023-10-17", "close": 35.45, "volume": 49972.0}, {"date": "2023-10-18", "close": 35.66, "volume": 31107.0}, {"date": "2023-10-19", "close": 36.75, "volume": 55261.0}, {"date": "2023-10-20", "close": 36.5, "volume": 64805.0}, {"date": "2023-10-23", "close": 36.35, "volume": 49359.0}, {"date": "2023-10-24", "close": 36.56, "volume": 51852.0}, {"date": "2023-10-25", "close": 37.38, "volume": 46976.0}, {"date": "2023-10-26", "close": 37.64, "volume": 39764.0}, {"date": "2023-10-27", "close": 37.3, "volume": 50630.0}, {"date": "2023-10-30", "close": 37.26, "volume": 55925.0}, {"date": "2023-10-31", "close": 37.56, "volume": 35024.0}, {"date": "2023-11-01", "close": 37.22, "volume": 38802.0}, {"date": "2023-11-02", "close": 39.01, "volume": 45538.0}, {"date": "2023-11-03", "close": 39.96, "volume": 105853.0}, {"date": "2023-11-06", "close": 39.9, "volume": 35590.0}, {"date": "2023-11-07", "close": 39.84, "volume": 28744.0}, {"date": "2023-11-08", "close": 39.17, "volume": 28547.0}, {"date": "2023-11-09", "close": 38.86, "volume": 26380.0}, {"date": "2023-11-10", "close": 38.95, "volume": 30782.0}, {"date": "2023-11-13", "close": 39.22, "volume": 24908.0}, {"date": "2023-11-14", "close": 41.39, "volume": 65252.0}, {"date": "2023-11-15", "close": 40.92, "volume": 41446.0}, {"date": "2023-11-16", "close": 40.62, "volume": 36089.0}, {"date": "2023-11-17", "close": 41.0, "volume": 35966.0}, {"date": "2023-11-20", "close": 40.78, "volume": 37618.0}, {"date": "2023-11-21", "close": 39.66, "volume": 21439.0}, {"date": "2023-11-22", "close": 39.79, "volume": 24468.0}, {"date": "2023-11-24", "close": 40.04, "volume": 7456.0}, {"date": "2023-11-27", "close": 39.75, "volume": 20548.0}, {"date": "2023-11-28", "close": 39.67, "volume": 24871.0}, {"date": "2023-11-29", "close": 40.08, "volume": 30604.0}, {"date": "2023-11-30", "close": 39.79, "volume": 36211.0}, {"date": "2023-12-01", "close": 41.36, "volume": 96472.0}, {"date": "2023-12-04", "close": 42.08, "volume": 44522.0}, {"date": "2023-12-05", "close": 41.71, "volume": 24460.0}, {"date": "2023-12-06", "close": 41.13, "volume": 77741.0}, {"date": "2023-12-07", "close": 41.95, "volume": 28361.0}, {"date": "2023-12-08", "close": 42.11, "volume": 16546.0}, {"date": "2023-12-11", "close": 42.41, "volume": 25889.0}, {"date": "2023-12-12", "close": 41.74, "volume": 33874.0}, {"date": "2023-12-13", "close": 43.89, "volume": 79807.0}, {"date": "2023-12-14", "close": 43.31, "volume": 108446.0}, {"date": "2023-12-15", "close": 43.19, "volume": 115328.0}, {"date": "2023-12-18", "close": 43.55, "volume": 43463.0}, {"date": "2023-12-19", "close": 44.41, "volume": 106072.0}, {"date": "2023-12-20", "close": 44.04, "volume": 95186.0}, {"date": "2023-12-21", "close": 44.3, "volume": 52923.0}, {"date": "2023-12-22", "close": 44.49, "volume": 36633.0}, {"date": "2023-12-26", "close": 44.94, "volume": 29913.0}, {"date": "2023-12-27", "close": 44.79, "volume": 33540.0}, {"date": "2023-12-28", "close": 44.75, "volume": 29650.0}, {"date": "2023-12-29", "close": 43.86, "volume": 34550.0}, {"date": "2024-01-02", "close": 43.98, "volume": 52203.0}, {"date": "2024-01-03", "close": 42.73, "volume": 54714.0}, {"date": "2024-01-04", "close": 42.85, "volume": 32712.0}, {"date": "2024-01-05", "close": 42.55, "volume": 44052.0}, {"date": "2024-01-08", "close": 42.19, "volume": 23996.0}, {"date": "2024-01-09", "close": 41.54, "volume": 30557.0}, {"date": "2024-01-10", "close": 41.66, "volume": 31379.0}, {"date": "2024-01-11", "close": 41.17, "volume": 37098.0}, {"date": "2024-01-12", "close": 40.82, "volume": 27482.0}, {"date": "2024-01-16", "close": 40.28, "volume": 40426.0}, {"date": "2024-01-17", "close": 39.67, "volume": 35402.0}, {"date": "2024-01-18", "close": 39.54, "volume": 26934.0}, {"date": "2024-01-19", "close": 40.64, "volume": 46719.0}, {"date": "2024-01-22", "close": 42.0, "volume": 44387.0}, {"date": "2024-01-23", "close": 41.29, "volume": 40635.0}, {"date": "2024-01-24", "close": 41.68, "volume": 30635.0}, {"date": "2024-01-25", "close": 42.07, "volume": 54215.0}, {"date": "2024-01-26", "close": 41.86, "volume": 32955.0}, {"date": "2024-01-29", "close": 42.0, "volume": 64697.0}, {"date": "2024-01-30", "close": 42.05, "volume": 21829.0}, {"date": "2024-01-31", "close": 41.5, "volume": 88062.0}, {"date": "2024-02-01", "close": 41.31, "volume": 73523.0}, {"date": "2024-02-02", "close": 41.07, "volume": 41422.0}, {"date": "2024-02-05", "close": 40.43, "volume": 50549.0}, {"date": "2024-02-06", "close": 39.92, "volume": 51131.0}, {"date": "2024-02-07", "close": 39.35, "volume": 52400.0}, {"date": "2024-02-08", "close": 39.54, "volume": 39185.0}, {"date": "2024-02-09", "close": 40.13, "volume": 48670.0}, {"date": "2024-02-12", "close": 40.75, "volume": 55644.0}, {"date": "2024-02-13", "close": 38.93, "volume": 79612.0}, {"date": "2024-02-14", "close": 39.6, "volume": 44902.0}, {"date": "2024-02-15", "close": 41.19, "volume": 48765.0}, {"date": "2024-02-16", "close": 41.29, "volume": 49648.0}, {"date": "2024-02-20", "close": 41.0, "volume": 52947.0}, {"date": "2024-02-21", "close": 40.69, "volume": 44643.0}, {"date": "2024-02-22", "close": 39.97, "volume": 45759.0}, {"date": "2024-02-23", "close": 39.93, "volume": 33860.0}, {"date": "2024-02-26", "close": 39.28, "volume": 45039.0}, {"date": "2024-02-27", "close": 39.84, "volume": 29461.0}, {"date": "2024-02-28", "close": 39.23, "volume": 41879.0}, {"date": "2024-02-29", "close": 39.76, "volume": 59469.0}, {"date": "2024-03-01", "close": 39.28, "volume": 64958.0}, {"date": "2024-03-04", "close": 39.57, "volume": 29042.0}, {"date": "2024-03-05", "close": 40.36, "volume": 108636.0}, {"date": "2024-03-06", "close": 40.62, "volume": 56798.0}, {"date": "2024-03-07", "close": 40.72, "volume": 28398.0}, {"date": "2024-03-08", "close": 40.89, "volume": 26323.0}, {"date": "2024-03-11", "close": 41.13, "volume": 30016.0}, {"date": "2024-03-12", "close": 40.66, "volume": 31284.0}, {"date": "2024-03-13", "close": 40.46, "volume": 42762.0}, {"date": "2024-03-14", "close": 38.95, "volume": 40869.0}, {"date": "2024-03-15", "close": 39.16, "volume": 150593.0}, {"date": "2024-03-18", "close": 38.63, "volume": 48315.0}, {"date": "2024-03-19", "close": 38.85, "volume": 52499.0}, {"date": "2024-03-20", "close": 40.54, "volume": 76120.0}, {"date": "2024-03-21", "close": 40.96, "volume": 46210.0}, {"date": "2024-03-22", "close": 40.37, "volume": 36188.0}, {"date": "2024-03-25", "close": 40.68, "volume": 29404.0}, {"date": "2024-03-26", "close": 39.95, "volume": 61919.0}, {"date": "2024-03-27", "close": 42.36, "volume": 73509.0}, {"date": "2024-03-28", "close": 42.65, "volume": 90757.0}, {"date": "2024-04-01", "close": 41.68, "volume": 66567.0}, {"date": "2024-04-02", "close": 41.02, "volume": 40258.0}, {"date": "2024-04-03", "close": 41.0, "volume": 34275.0}, {"date": "2024-04-04", "close": 40.8, "volume": 40508.0}, {"date": "2024-04-05", "close": 41.03, "volume": 48159.0}, {"date": "2024-04-08", "close": 41.54, "volume": 41233.0}, {"date": "2024-04-09", "close": 42.15, "volume": 42846.0}, {"date": "2024-04-10", "close": 40.16, "volume": 83408.0}, {"date": "2024-04-11", "close": 40.03, "volume": 34373.0}, {"date": "2024-04-12", "close": 40.06, "volume": 35037.0}, {"date": "2024-04-15", "close": 39.91, "volume": 44536.0}, {"date": "2024-04-16", "close": 39.49, "volume": 30004.0}, {"date": "2024-04-17", "close": 39.6, "volume": 38061.0}, {"date": "2024-04-18", "close": 40.65, "volume": 45236.0}, {"date": "2024-04-19", "close": 41.82, "volume": 47376.0}, {"date": "2024-04-22", "close": 42.11, "volume": 43186.0}, {"date": "2024-04-23", "close": 42.94, "volume": 54882.0}, {"date": "2024-04-24", "close": 43.34, "volume": 40406.0}, {"date": "2024-04-25", "close": 42.77, "volume": 41848.0}, {"date": "2024-04-26", "close": 42.64, "volume": 31837.0}, {"date": "2024-04-29", "close": 42.03, "volume": 25732.0}, {"date": "2024-04-30", "close": 42.01, "volume": 37545.0}, {"date": "2024-05-01", "close": 42.71, "volume": 43798.0}, {"date": "2024-05-02", "close": 43.19, "volume": 40384.0}, {"date": "2024-05-03", "close": 43.62, "volume": 26590.0}, {"date": "2024-05-06", "close": 43.83, "volume": 29190.0}, {"date": "2024-05-07", "close": 43.39, "volume": 51937.0}, {"date": "2024-05-08", "close": 43.94, "volume": 31151.0}, {"date": "2024-05-09", "close": 44.3, "volume": 41802.0}, {"date": "2024-05-10", "close": 44.0, "volume": 37682.0}, {"date": "2024-05-13", "close": 43.46, "volume": 27882.0}, {"date": "2024-05-14", "close": 43.9, "volume": 17411.0}, {"date": "2024-05-15", "close": 44.0, "volume": 33770.0}, {"date": "2024-05-16", "close": 44.0, "volume": 37902.0}, {"date": "2024-05-17", "close": 44.02, "volume": 37116.0}, {"date": "2024-05-20", "close": 43.01, "volume": 30238.0}, {"date": "2024-05-21", "close": 43.28, "volume": 43461.0}, {"date": "2024-05-22", "close": 43.25, "volume": 37452.0}, {"date": "2024-05-23", "close": 42.43, "volume": 43396.0}, {"date": "2024-05-24", "close": 42.58, "volume": 27183.0}, {"date": "2024-05-28", "close": 41.97, "volume": 29540.0}, {"date": "2024-05-29", "close": 41.05, "volume": 31665.0}, {"date": "2024-05-30", "close": 41.76, "volume": 22835.0}, {"date": "2024-05-31", "close": 42.11, "volume": 62455.0}, {"date": "2024-06-03", "close": 41.17, "volume": 34059.0}, {"date": "2024-06-04", "close": 41.35, "volume": 35675.0}, {"date": "2024-06-05", "close": 41.79, "volume": 29047.0}, {"date": "2024-06-06", "close": 41.86, "volume": 28720.0}, {"date": "2024-06-07", "close": 41.94, "volume": 64681.0}, {"date": "2024-06-10", "close": 41.1, "volume": 27793.0}, {"date": "2024-06-11", "close": 41.26, "volume": 26050.0}, {"date": "2024-06-12", "close": 42.01, "volume": 39420.0}, {"date": "2024-06-13", "close": 41.28, "volume": 29591.0}, {"date": "2024-06-14", "close": 40.61, "volume": 34988.0}, {"date": "2024-06-17", "close": 41.42, "volume": 34583.0}, {"date": "2024-06-18", "close": 41.93, "volume": 46343.0}, {"date": "2024-06-20", "close": 41.27, "volume": 38006.0}, {"date": "2024-06-21", "close": 41.02, "volume": 148885.0}, {"date": "2024-06-24", "close": 41.36, "volume": 56747.0}, {"date": "2024-06-25", "close": 41.01, "volume": 35902.0}, {"date": "2024-06-26", "close": 41.56, "volume": 42169.0}, {"date": "2024-06-27", "close": 41.96, "volume": 35429.0}, {"date": "2024-06-28", "close": 43.66, "volume": 226487.0}, {"date": "2024-07-01", "close": 43.4, "volume": 142993.0}, {"date": "2024-07-02", "close": 43.5, "volume": 47498.0}, {"date": "2024-07-03", "close": 42.49, "volume": 33556.0}, {"date": "2024-07-05", "close": 41.71, "volume": 38702.0}, {"date": "2024-07-08", "close": 41.9, "volume": 36060.0}, {"date": "2024-07-09", "close": 41.94, "volume": 65254.0}, {"date": "2024-07-10", "close": 43.05, "volume": 60888.0}, {"date": "2024-07-11", "close": 44.8, "volume": 104166.0}, {"date": "2024-07-12", "close": 44.9, "volume": 80089.0}, {"date": "2024-07-15", "close": 46.08, "volume": 96428.0}, {"date": "2024-07-16", "close": 48.33, "volume": 94679.0}, {"date": "2024-07-17", "close": 49.91, "volume": 113005.0}, {"date": "2024-07-18", "close": 48.97, "volume": 81940.0}, {"date": "2024-07-19", "close": 49.02, "volume": 73897.0}, {"date": "2024-07-22", "close": 49.94, "volume": 95604.0}, {"date": "2024-07-23", "close": 50.67, "volume": 122380.0}, {"date": "2024-07-24", "close": 50.38, "volume": 96520.0}, {"date": "2024-07-25", "close": 51.1, "volume": 90811.0}, {"date": "2024-07-26", "close": 52.15, "volume": 88923.0}, {"date": "2024-07-29", "close": 50.41, "volume": 54760.0}, {"date": "2024-07-30", "close": 51.24, "volume": 51437.0}, {"date": "2024-07-31", "close": 50.72, "volume": 83564.0}, {"date": "2024-08-01", "close": 49.15, "volume": 70814.0}, {"date": "2024-08-02", "close": 47.81, "volume": 63130.0}, {"date": "2024-08-05", "close": 45.84, "volume": 66922.0}, {"date": "2024-08-06", "close": 45.66, "volume": 29890.0}, {"date": "2024-08-07", "close": 45.5, "volume": 52512.0}, {"date": "2024-08-08", "close": 46.08, "volume": 30106.0}, {"date": "2024-08-09", "close": 45.51, "volume": 42558.0}, {"date": "2024-08-12", "close": 45.46, "volume": 45239.0}, {"date": "2024-08-13", "close": 46.07, "volume": 73004.0}, {"date": "2024-08-14", "close": 45.94, "volume": 32167.0}, {"date": "2024-08-15", "close": 46.83, "volume": 35504.0}, {"date": "2024-08-16", "close": 47.62, "volume": 32180.0}, {"date": "2024-08-19", "close": 47.92, "volume": 25773.0}, {"date": "2024-08-20", "close": 47.15, "volume": 32692.0}, {"date": "2024-08-21", "close": 47.58, "volume": 25356.0}, {"date": "2024-08-22", "close": 47.73, "volume": 26783.0}, {"date": "2024-08-23", "close": 50.16, "volume": 47833.0}, {"date": "2024-08-26", "close": 49.93, "volume": 40473.0}, {"date": "2024-08-27", "close": 49.59, "volume": 31559.0}, {"date": "2024-08-28", "close": 50.41, "volume": 27140.0}, {"date": "2024-08-29", "close": 50.26, "volume": 31782.0}, {"date": "2024-08-30", "close": 50.5, "volume": 24145.0}, {"date": "2024-09-03", "close": 49.81, "volume": 39291.0}, {"date": "2024-09-04", "close": 48.96, "volume": 39254.0}, {"date": "2024-09-05", "close": 48.83, "volume": 95657.0}, {"date": "2024-09-06", "close": 48.02, "volume": 32782.0}, {"date": "2024-09-09", "close": 48.02, "volume": 43590.0}, {"date": "2024-09-10", "close": 48.03, "volume": 28969.0}, {"date": "2024-09-11", "close": 47.52, "volume": 36105.0}, {"date": "2024-09-12", "close": 47.98, "volume": 40908.0}, {"date": "2024-09-13", "close": 48.6, "volume": 36300.0}, {"date": "2024-09-16", "close": 49.25, "volume": 33969.0}, {"date": "2024-09-17", "close": 49.44, "volume": 29483.0}, {"date": "2024-09-18", "close": 49.92, "volume": 42620.0}, {"date": "2024-09-19", "close": 51.09, "volume": 33686.0}, {"date": "2024-09-20", "close": 49.22, "volume": 161913.0}, {"date": "2024-09-23", "close": 49.17, "volume": 48443.0}, {"date": "2024-09-24", "close": 48.57, "volume": 64105.0}, {"date": "2024-09-25", "close": 48.16, "volume": 49299.0}, {"date": "2024-09-26", "close": 48.17, "volume": 39855.0}, {"date": "2024-09-27", "close": 48.22, "volume": 31453.0}, {"date": "2024-09-30", "close": 49.66, "volume": 46848.0}, {"date": "2024-10-01", "close": 47.81, "volume": 55423.0}, {"date": "2024-10-02", "close": 47.45, "volume": 27986.0}, {"date": "2024-10-03", "close": 47.28, "volume": 23604.0}, {"date": "2024-10-04", "close": 48.39, "volume": 32035.0}, {"date": "2024-10-07", "close": 48.14, "volume": 25994.0}, {"date": "2024-10-08", "close": 47.95, "volume": 32209.0}, {"date": "2024-10-09", "close": 48.3, "volume": 31946.0}, {"date": "2024-10-10", "close": 48.23, "volume": 36222.0}, {"date": "2024-10-11", "close": 49.76, "volume": 40842.0}, {"date": "2024-10-14", "close": 50.03, "volume": 33460.0}, {"date": "2024-10-15", "close": 50.76, "volume": 42580.0}, {"date": "2024-10-16", "close": 52.38, "volume": 64491.0}, {"date": "2024-10-17", "close": 51.48, "volume": 44830.0}, {"date": "2024-10-18", "close": 52.48, "volume": 44254.0}, {"date": "2024-10-21", "close": 51.21, "volume": 88658.0}, {"date": "2024-10-22", "close": 51.85, "volume": 36536.0}, {"date": "2024-10-23", "close": 52.26, "volume": 37401.0}, {"date": "2024-10-24", "close": 52.07, "volume": 44277.0}, {"date": "2024-10-25", "close": 51.25, "volume": 34747.0}, {"date": "2024-10-28", "close": 52.42, "volume": 56279.0}, {"date": "2024-10-29", "close": 52.23, "volume": 48064.0}, {"date": "2024-10-30", "close": 52.73, "volume": 49301.0}, {"date": "2024-10-31", "close": 51.8, "volume": 53196.0}, {"date": "2024-11-01", "close": 51.85, "volume": 51501.0}, {"date": "2024-11-04", "close": 51.7, "volume": 44300.0}, {"date": "2024-11-05", "close": 52.79, "volume": 31032.0}, {"date": "2024-11-06", "close": 60.9, "volume": 153784.0}, {"date": "2024-11-07", "close": 56.87, "volume": 109974.0}, {"date": "2024-11-08", "close": 57.75, "volume": 65873.0}, {"date": "2024-11-11", "close": 60.47, "volume": 65399.0}, {"date": "2024-11-12", "close": 60.08, "volume": 72296.0}, {"date": "2024-11-13", "close": 59.45, "volume": 77445.0}, {"date": "2024-11-14", "close": 59.37, "volume": 60022.0}, {"date": "2024-11-15", "close": 59.04, "volume": 50645.0}, {"date": "2024-11-18", "close": 58.53, "volume": 50920.0}, {"date": "2024-11-19", "close": 58.52, "volume": 46083.0}, {"date": "2024-11-20", "close": 57.68, "volume": 44712.0}, {"date": "2024-11-21", "close": 58.65, "volume": 38041.0}, {"date": "2024-11-22", "close": 59.68, "volume": 43927.0}, {"date": "2024-11-25", "close": 60.07, "volume": 54635.0}, {"date": "2024-11-26", "close": 59.21, "volume": 32785.0}, {"date": "2024-11-27", "close": 58.93, "volume": 48832.0}, {"date": "2024-11-29", "close": 58.98, "volume": 38468.0}, {"date": "2024-12-02", "close": 59.21, "volume": 68621.0}, {"date": "2024-12-03", "close": 58.41, "volume": 77623.0}, {"date": "2024-12-04", "close": 59.24, "volume": 46751.0}, {"date": "2024-12-05", "close": 58.86, "volume": 43022.0}, {"date": "2024-12-06", "close": 58.4, "volume": 31983.0}, {"date": "2024-12-09", "close": 57.91, "volume": 42584.0}, {"date": "2024-12-10", "close": 58.69, "volume": 44431.0}, {"date": "2024-12-11", "close": 59.09, "volume": 117167.0}, {"date": "2024-12-12", "close": 58.39, "volume": 46335.0}, {"date": "2024-12-13", "close": 57.79, "volume": 50597.0}, {"date": "2024-12-16", "close": 58.36, "volume": 48656.0}, {"date": "2024-12-17", "close": 57.57, "volume": 61047.0}, {"date": "2024-12-18", "close": 54.18, "volume": 84547.0}, {"date": "2024-12-19", "close": 53.93, "volume": 47158.0}, {"date": "2024-12-20", "close": 54.39, "volume": 120835.0}, {"date": "2024-12-23", "close": 54.19, "volume": 30869.0}, {"date": "2024-12-24", "close": 54.57, "volume": 21256.0}, {"date": "2024-12-26", "close": 54.42, "volume": 21054.0}, {"date": "2024-12-27", "close": 53.57, "volume": 28605.0}, {"date": "2024-12-30", "close": 53.22, "volume": 130391.0}, {"date": "2024-12-31", "close": 53.03, "volume": 47891.0}, {"date": "2025-01-02", "close": 51.95, "volume": 50860.0}, {"date": "2025-01-03", "close": 52.24, "volume": 61630.0}, {"date": "2025-01-06", "close": 51.64, "volume": 60327.0}, {"date": "2025-01-07", "close": 50.86, "volume": 95791.0}, {"date": "2025-01-08", "close": 51.11, "volume": 73972.0}, {"date": "2025-01-10", "close": 49.72, "volume": 122817.0}, {"date": "2025-01-13", "close": 51.05, "volume": 85522.0}, {"date": "2025-01-14", "close": 52.77, "volume": 79218.0}, {"date": "2025-01-15", "close": 53.99, "volume": 88800.0}, {"date": "2025-01-16", "close": 53.12, "volume": 73942.0}, {"date": "2025-01-17", "close": 53.8, "volume": 62574.0}, {"date": "2025-01-21", "close": 54.07, "volume": 70885.0}, {"date": "2025-01-22", "close": 53.29, "volume": 72835.0}, {"date": "2025-01-23", "close": 53.5, "volume": 72305.0}, {"date": "2025-01-24", "close": 53.83, "volume": 42548.0}, {"date": "2025-01-27", "close": 54.28, "volume": 74902.0}, {"date": "2025-01-28", "close": 53.53, "volume": 89191.0}, {"date": "2025-01-29", "close": 54.12, "volume": 68765.0}, {"date": "2025-01-30", "close": 53.72, "volume": 79415.0}, {"date": "2025-01-31", "close": 53.51, "volume": 83316.0}, {"date": "2025-02-03", "close": 52.93, "volume": 88383.0}, {"date": "2025-02-04", "close": 54.91, "volume": 108908.0}, {"date": "2025-02-05", "close": 56.03, "volume": 74406.0}, {"date": "2025-02-06", "close": 56.62, "volume": 75534.0}, {"date": "2025-02-07", "close": 55.47, "volume": 57264.0}, {"date": "2025-02-10", "close": 55.58, "volume": 55159.0}, {"date": "2025-02-11", "close": 56.88, "volume": 53504.0}, {"date": "2025-02-12", "close": 55.11, "volume": 50977.0}, {"date": "2025-02-13", "close": 55.68, "volume": 47071.0}, {"date": "2025-02-14", "close": 55.5, "volume": 29211.0}, {"date": "2025-02-18", "close": 55.53, "volume": 35658.0}, {"date": "2025-02-19", "close": 55.41, "volume": 26534.0}, {"date": "2025-02-20", "close": 55.23, "volume": 49509.0}, {"date": "2025-02-21", "close": 53.88, "volume": 50010.0}, {"date": "2025-02-24", "close": 53.63, "volume": 51904.0}, {"date": "2025-02-25", "close": 54.03, "volume": 47950.0}, {"date": "2025-02-26", "close": 53.71, "volume": 39521.0}, {"date": "2025-02-27", "close": 54.0, "volume": 34597.0}, {"date": "2025-02-28", "close": 54.59, "volume": 53492.0}, {"date": "2025-03-03", "close": 54.68, "volume": 48825.0}, {"date": "2025-03-04", "close": 52.77, "volume": 60941.0}, {"date": "2025-03-05", "close": 52.47, "volume": 88049.0}, {"date": "2025-03-06", "close": 52.09, "volume": 55763.0}, {"date": "2025-03-07", "close": 52.04, "volume": 38323.0}, {"date": "2025-03-10", "close": 50.52, "volume": 68701.0}, {"date": "2025-03-11", "close": 50.59, "volume": 50503.0}, {"date": "2025-03-12", "close": 50.98, "volume": 50391.0}, {"date": "2025-03-13", "close": 50.8, "volume": 34851.0}, {"date": "2025-03-14", "close": 51.3, "volume": 38942.0}, {"date": "2025-03-17", "close": 51.54, "volume": 47630.0}, {"date": "2025-03-18", "close": 51.3, "volume": 40730.0}, {"date": "2025-03-19", "close": 52.1, "volume": 62331.0}, {"date": "2025-03-20", "close": 51.19, "volume": 45639.0}, {"date": "2025-03-21", "close": 51.26, "volume": 154238.0}, {"date": "2025-03-24", "close": 52.34, "volume": 63661.0}, {"date": "2025-03-25", "close": 51.58, "volume": 55844.0}, {"date": "2025-03-26", "close": 51.74, "volume": 47467.0}, {"date": "2025-03-27", "close": 51.905, "volume": 32025.0}, {"date": "2025-03-28", "close": 50.89, "volume": 33008.0}, {"date": "2025-03-31", "close": 50.36, "volume": 98415.0}, {"date": "2025-04-01", "close": 50.68, "volume": 61640.0}, {"date": "2025-04-02", "close": 50.45, "volume": 63904.0}, {"date": "2025-04-03", "close": 47.38, "volume": 100312.0}, {"date": "2025-04-04", "close": 46.61, "volume": 86682.0}, {"date": "2025-04-07", "close": 46.33, "volume": 108548.0}, {"date": "2025-04-08", "close": 46.4, "volume": 73809.0}, {"date": "2025-04-09", "close": 48.11, "volume": 90379.0}, {"date": "2025-04-10", "close": 45.97, "volume": 72034.0}, {"date": "2025-04-11", "close": 45.64, "volume": 60919.0}, {"date": "2025-04-14", "close": 46.13, "volume": 75317.0}, {"date": "2025-04-15", "close": 47.02, "volume": 44164.0}, {"date": "2025-04-16", "close": 47.56, "volume": 74947.0}, {"date": "2025-04-17", "close": 47.19, "volume": 72315.0}, {"date": "2025-04-21", "close": 47.28, "volume": 73072.0}, {"date": "2025-04-22", "close": 48.52, "volume": 56881.0}, {"date": "2025-04-23", "close": 49.25, "volume": 48971.0}, {"date": "2025-04-24", "close": 49.32, "volume": 54088.0}, {"date": "2025-04-25", "close": 48.82, "volume": 38691.0}, {"date": "2025-04-28", "close": 49.1, "volume": 52354.0}, {"date": "2025-04-29", "close": 49.59, "volume": 52958.0}, {"date": "2025-04-30", "close": 48.96, "volume": 54538.0}, {"date": "2025-05-01", "close": 49.4, "volume": 50787.0}, {"date": "2025-05-02", "close": 50.46, "volume": 38303.0}, {"date": "2025-05-05", "close": 50.04, "volume": 29974.0}, {"date": "2025-05-06", "close": 50.24, "volume": 40977.0}, {"date": "2025-05-07", "close": 50.12, "volume": 56617.0}, {"date": "2025-05-08", "close": 51.32, "volume": 41372.0}, {"date": "2025-05-09", "close": 51.01, "volume": 37831.0}, {"date": "2025-05-12", "close": 52.29, "volume": 53072.0}, {"date": "2025-05-13", "close": 52.71, "volume": 37382.0}, {"date": "2025-05-14", "close": 52.69, "volume": 49716.0}, {"date": "2025-05-15", "close": 53.14, "volume": 43367.0}, {"date": "2025-05-16", "close": 52.65, "volume": 48305.0}, {"date": "2025-05-19", "close": 52.68, "volume": 41500.0}, {"date": "2025-05-20", "close": 52.65, "volume": 34795.0}, {"date": "2025-05-21", "close": 51.29, "volume": 47249.0}, {"date": "2025-05-22", "close": 51.17, "volume": 41499.0}, {"date": "2025-05-23", "close": 50.82, "volume": 55470.0}, {"date": "2025-05-27", "close": 51.64, "volume": 45828.0}, {"date": "2025-05-28", "close": 51.01, "volume": 42633.0}, {"date": "2025-05-29", "close": 51.4, "volume": 36908.0}, {"date": "2025-05-30", "close": 51.05, "volume": 36297.0}, {"date": "2025-06-02", "close": 50.72, "volume": 50432.0}, {"date": "2025-06-03", "close": 51.45, "volume": 49654.0}, {"date": "2025-06-04", "close": 50.84, "volume": 49564.0}, {"date": "2025-06-05", "close": 50.65, "volume": 42859.0}, {"date": "2025-06-06", "close": 51.88, "volume": 39431.0}, {"date": "2025-06-09", "close": 52.1, "volume": 45259.0}, {"date": "2025-06-10", "close": 52.69, "volume": 41238.0}, {"date": "2025-06-11", "close": 52.52, "volume": 46768.0}, {"date": "2025-06-12", "close": 52.19, "volume": 59298.0}, {"date": "2025-06-13", "close": 50.55, "volume": 48511.0}, {"date": "2025-06-16", "close": 50.08, "volume": 53164.0}, {"date": "2025-06-17", "close": 49.79, "volume": 53447.0}, {"date": "2025-06-18", "close": 50.22, "volume": 51787.0}, {"date": "2025-06-20", "close": 50.24, "volume": 89608.0}, {"date": "2025-06-23", "close": 51.72, "volume": 50093.0}, {"date": "2025-06-24", "close": 52.37, "volume": 47885.0}, {"date": "2025-06-25", "close": 52.15, "volume": 41332.0}, {"date": "2025-06-26", "close": 53.22, "volume": 96694.0}, {"date": "2025-06-27", "close": 53.09, "volume": 259849.0}, {"date": "2025-06-30", "close": 52.92, "volume": 68397.0}, {"date": "2025-07-01", "close": 54.59, "volume": 113664.0}, {"date": "2025-07-02", "close": 55.18, "volume": 63891.0}, {"date": "2025-07-03", "close": 56.11, "volume": 39878.0}, {"date": "2025-07-07", "close": 55.28, "volume": 59378.0}, {"date": "2025-07-08", "close": 55.53, "volume": 58875.0}, {"date": "2025-07-09", "close": 55.34, "volume": 36399.0}, {"date": "2025-07-10", "close": 55.54, "volume": 42323.0}, {"date": "2025-07-11", "close": 54.59, "volume": 55823.0}, {"date": "2025-07-14", "close": 55.38, "volume": 41147.0}, {"date": "2025-07-15", "close": 53.88, "volume": 81270.0}, {"date": "2025-07-16", "close": 55.94, "volume": 72402.0}, {"date": "2025-07-17", "close": 56.8, "volume": 89339.0}, {"date": "2025-07-18", "close": 56.94, "volume": 74866.0}, {"date": "2025-07-21", "close": 56.86, "volume": 47566.0}, {"date": "2025-07-22", "close": 56.75, "volume": 78590.0}, {"date": "2025-07-23", "close": 57.04, "volume": 51001.0}, {"date": "2025-07-24", "close": 55.82, "volume": 37978.0}, {"date": "2025-07-25", "close": 55.73, "volume": 40346.0}, {"date": "2025-07-28", "close": 55.78, "volume": 41709.0}, {"date": "2025-07-29", "close": 55.22, "volume": 35688.0}, {"date": "2025-07-30", "close": 54.61, "volume": 51437.0}, {"date": "2025-07-31", "close": 53.98, "volume": 41761.0}, {"date": "2025-08-01", "close": 53.11, "volume": 62147.0}, {"date": "2025-08-04", "close": 53.81, "volume": 65840.0}, {"date": "2025-08-05", "close": 53.68, "volume": 55963.0}, {"date": "2025-08-06", "close": 53.0, "volume": 53965.0}, {"date": "2025-08-07", "close": 53.12, "volume": 41637.0}, {"date": "2025-08-08", "close": 53.54, "volume": 42711.0}, {"date": "2025-08-11", "close": 53.76, "volume": 44426.0}, {"date": "2025-08-12", "close": 55.99, "volume": 58943.0}, {"date": "2025-08-13", "close": 56.56, "volume": 80057.0}, {"date": "2025-08-14", "close": 56.22, "volume": 40071.0}, {"date": "2025-08-15", "close": 55.05, "volume": 82578.0}, {"date": "2025-08-18", "close": 56.49, "volume": 51681.0}, {"date": "2025-08-19", "close": 56.09, "volume": 38578.0}, {"date": "2025-08-20", "close": 56.16, "volume": 36392.0}, {"date": "2025-08-21", "close": 55.83, "volume": 47233.0}, {"date": "2025-08-22", "close": 58.64, "volume": 63405.0}, {"date": "2025-08-25", "close": 58.1, "volume": 42279.0}, {"date": "2025-08-26", "close": 58.75, "volume": 44596.0}, {"date": "2025-08-27", "close": 58.78, "volume": 42715.0}, {"date": "2025-08-28", "close": 58.62, "volume": 35681.0}, {"date": "2025-08-29", "close": 58.42, "volume": 56439.0}, {"date": "2025-09-02", "close": 58.3, "volume": 47497.0}, {"date": "2025-09-03", "close": 58.22, "volume": 35170.0}, {"date": "2025-09-04", "close": 58.84, "volume": 38180.0}, {"date": "2025-09-05", "close": 58.37, "volume": 50110.0}, {"date": "2025-09-08", "close": 58.09, "volume": 39121.0}, {"date": "2025-09-09", "close": 57.52, "volume": 37880.0}, {"date": "2025-09-10", "close": 57.45, "volume": 38617.0}, {"date": "2025-09-11", "close": 57.15, "volume": 86764.0}, {"date": "2025-09-12", "close": 56.91, "volume": 40708.0}, {"date": "2025-09-15", "close": 56.42, "volume": 48715.0}, {"date": "2025-09-16", "close": 55.62, "volume": 49987.0}, {"date": "2025-09-17", "close": 56.09, "volume": 62023.0}, {"date": "2025-09-18", "close": 57.62, "volume": 50956.0}, {"date": "2025-09-19", "close": 56.5, "volume": 152907.0}, {"date": "2025-09-22", "close": 56.21, "volume": 53897.0}, {"date": "2025-09-23", "close": 56.19, "volume": 51045.0}, {"date": "2025-09-24", "close": 56.1, "volume": 46155.0}, {"date": "2025-09-25", "close": 56.0, "volume": 42872.0}, {"date": "2025-09-26", "close": 56.49, "volume": 48743.0}, {"date": "2025-09-29", "close": 55.59, "volume": 43403.0}, {"date": "2025-09-30", "close": 55.95, "volume": 59517.0}, {"date": "2025-10-01", "close": 54.95, "volume": 81340.0}, {"date": "2025-10-02", "close": 55.07, "volume": 70162.0}, {"date": "2025-10-03", "close": 55.23, "volume": 44209.0}, {"date": "2025-10-06", "close": 56.45, "volume": 132233.0}, {"date": "2025-10-07", "close": 55.17, "volume": 104582.0}, {"date": "2025-10-08", "close": 55.54, "volume": 45562.0}, {"date": "2025-10-09", "close": 55.02, "volume": 47163.0}, {"date": "2025-10-10", "close": 53.32, "volume": 57966.0}, {"date": "2025-10-13", "close": 54.35, "volume": 47509.0}, {"date": "2025-10-14", "close": 56.14, "volume": 76657.0}, {"date": "2025-10-15", "close": 53.19, "volume": 106809.0}, {"date": "2025-10-16", "close": 51.02, "volume": 105397.0}, {"date": "2025-10-17", "close": 52.17, "volume": 87376.0}, {"date": "2025-10-20", "close": 52.95, "volume": 60727.0}, {"date": "2025-10-21", "close": 52.54, "volume": 49465.0}, {"date": "2025-10-22", "close": 53.19, "volume": 60917.0}, {"date": "2025-10-23", "close": 52.19, "volume": 37556.0}, {"date": "2025-10-24", "close": 52.83, "volume": 46379.0}, {"date": "2025-10-27", "close": 52.44, "volume": 104532.0}, {"date": "2025-10-28", "close": 52.49, "volume": 47894.0}, {"date": "2025-10-29", "close": 51.19, "volume": 157681.0}, {"date": "2025-10-30", "close": 51.52, "volume": 80708.0}, {"date": "2025-10-31", "close": 51.195, "volume": 71050.0}, {"date": "2025-11-03", "close": 51.68, "volume": 54759.0}, {"date": "2025-11-04", "close": 51.83, "volume": 72442.0}, {"date": "2025-11-05", "close": 52.72, "volume": 68463.0}, {"date": "2025-11-06", "close": 52.47, "volume": 44468.0}, {"date": "2025-11-07", "close": 52.98, "volume": 37739.0}, {"date": "2025-11-10", "close": 53.69, "volume": 38054.0}, {"date": "2025-11-11", "close": 53.93, "volume": 43154.0}, {"date": "2025-11-12", "close": 54.25, "volume": 44221.0}, {"date": "2025-11-13", "close": 54.16, "volume": 38739.0}, {"date": "2025-11-14", "close": 54.32, "volume": 43565.0}, {"date": "2025-11-17", "close": 52.74, "volume": 61094.0}, {"date": "2025-11-18", "close": 52.8, "volume": 59173.0}, {"date": "2025-11-19", "close": 53.39, "volume": 44887.0}, {"date": "2025-11-20", "close": 53.51, "volume": 61729.0}, {"date": "2025-11-21", "close": 55.39, "volume": 65663.0}, {"date": "2025-11-24", "close": 54.98, "volume": 56407.0}, {"date": "2025-11-25", "close": 56.12, "volume": 55455.0}, {"date": "2025-11-26", "close": 55.84, "volume": 54288.0}, {"date": "2025-11-28", "close": 55.5, "volume": 27643.0}, {"date": "2025-12-01", "close": 55.97, "volume": 60011.0}, {"date": "2025-12-02", "close": 55.83, "volume": 32316.0}, {"date": "2025-12-03", "close": 57.08, "volume": 46862.0}, {"date": "2025-12-04", "close": 57.16, "volume": 47666.0}, {"date": "2025-12-05", "close": 57.12, "volume": 42389.0}, {"date": "2025-12-08", "close": 57.32, "volume": 61317.0}, {"date": "2025-12-09", "close": 57.8, "volume": 48469.0}, {"date": "2025-12-10", "close": 59.43, "volume": 84121.0}, {"date": "2025-12-11", "close": 60.15, "volume": 66234.0}, {"date": "2025-12-12", "close": 60.12, "volume": 83813.0}, {"date": "2025-12-15", "close": 60.1, "volume": 65470.0}, {"date": "2025-12-16", "close": 61.14, "volume": 95854.0}, {"date": "2025-12-17", "close": 60.58, "volume": 156794.0}, {"date": "2025-12-18", "close": 60.98, "volume": 80979.0}, {"date": "2025-12-19", "close": 58.73, "volume": 165019.0}, {"date": "2025-12-22", "close": 58.82, "volume": 65768.0}, {"date": "2025-12-23", "close": 58.18, "volume": 56068.0}, {"date": "2025-12-24", "close": 58.24, "volume": 24934.0}, {"date": "2025-12-26", "close": 57.77, "volume": 39472.0}, {"date": "2025-12-29", "close": 57.72, "volume": 50430.0}, {"date": "2025-12-30", "close": 56.91, "volume": 32571.0}, {"date": "2025-12-31", "close": 56.5, "volume": 42125.0}, {"date": "2026-01-02", "close": 56.415, "volume": 57815.0}, {"date": "2026-01-05", "close": 57.85, "volume": 81949.0}, {"date": "2026-01-06", "close": 57.11, "volume": 83024.0}, {"date": "2026-01-07", "close": 57.22, "volume": 52410.0}, {"date": "2026-01-08", "close": 58.77, "volume": 60445.0}, {"date": "2026-01-09", "close": 57.71, "volume": 67671.0}, {"date": "2026-01-12", "close": 57.77, "volume": 72129.0}, {"date": "2026-01-13", "close": 58.11, "volume": 59525.0}, {"date": "2026-01-14", "close": 58.36, "volume": 50521.0}, {"date": "2026-01-15", "close": 59.85, "volume": 99287.0}, {"date": "2026-01-16", "close": 59.61, "volume": 84668.0}, {"date": "2026-01-20", "close": 58.98, "volume": 81552.0}, {"date": "2026-01-21", "close": 64.915, "volume": 111590.0}, {"date": "2026-01-22", "close": 62.92, "volume": 136144.0}, {"date": "2026-01-23", "close": 61.19, "volume": 79122.0}, {"date": "2026-01-26", "close": 61.1, "volume": 77732.0}, {"date": "2026-01-27", "close": 61.36, "volume": 69489.0}, {"date": "2026-01-28", "close": 60.14, "volume": 62662.0}, {"date": "2026-01-29", "close": 61.43, "volume": 76387.0}, {"date": "2026-01-30", "close": 61.7, "volume": 114208.0}, {"date": "2026-02-02", "close": 62.83, "volume": 102975.0}, {"date": "2026-02-03", "close": 63.38, "volume": 58927.0}, {"date": "2026-02-04", "close": 63.99, "volume": 71644.0}, {"date": "2026-02-05", "close": 64.17, "volume": 75965.0}, {"date": "2026-02-06", "close": 65.49, "volume": 112739.0}, {"date": "2026-02-09", "close": 64.72, "volume": 78706.0}, {"date": "2026-02-10", "close": 63.75, "volume": 45371.0}, {"date": "2026-02-11", "close": 63.62, "volume": 43132.0}, {"date": "2026-02-12", "close": 63.71, "volume": 53243.0}, {"date": "2026-02-13", "close": 63.59, "volume": 40691.0}, {"date": "2026-02-17", "close": 64.15, "volume": 69642.0}, {"date": "2026-02-18", "close": 63.22, "volume": 54788.0}, {"date": "2026-02-19", "close": 62.47, "volume": 48719.0}, {"date": "2026-02-20", "close": 63.57, "volume": 62013.0}, {"date": "2026-02-23", "close": 60.97, "volume": 88774.0}, {"date": "2026-02-24", "close": 61.73, "volume": 58049.0}, {"date": "2026-02-25", "close": 62.48, "volume": 36149.0}, {"date": "2026-02-26", "close": 62.74, "volume": 60788.0}, {"date": "2026-02-27", "close": 60.04, "volume": 110950.0}, {"date": "2026-03-02", "close": 61.54, "volume": 74801.0}, {"date": "2026-03-03", "close": 61.38, "volume": 69781.0}, {"date": "2026-03-04", "close": 61.51, "volume": 60661.0}, {"date": "2026-03-05", "close": 60.18, "volume": 63151.0}, {"date": "2026-03-06", "close": 59.72, "volume": 88814.0}, {"date": "2026-03-09", "close": 59.18, "volume": 154915.0}, {"date": "2026-03-10", "close": 59.33, "volume": 91225.0}, {"date": "2026-03-11", "close": 58.88, "volume": 83782.0}, {"date": "2026-03-12", "close": 59.03, "volume": 59886.0}, {"date": "2026-03-13", "close": 58.62, "volume": 89175.0}, {"date": "2026-03-16", "close": 59.11, "volume": 117349.0}, {"date": "2026-03-17", "close": 58.6, "volume": 68447.0}, {"date": "2026-03-18", "close": 57.73, "volume": 122214.0}, {"date": "2026-03-19", "close": 58.93, "volume": 122061.0}, {"date": "2026-03-20", "close": 58.59, "volume": 176055.0}, {"date": "2026-03-23", "close": 59.85, "volume": 121674.0}, {"date": "2026-03-24", "close": 60.26, "volume": 84842.0}, {"date": "2026-03-25", "close": 60.15, "volume": 103481.0}, {"date": "2026-03-26", "close": 60.64, "volume": 84328.0}, {"date": "2026-03-27", "close": 59.92, "volume": 60233.0}, {"date": "2026-03-30", "close": 60.53, "volume": 63749.0}, {"date": "2026-03-31", "close": 60.72, "volume": 114691.0}, {"date": "2026-04-01", "close": 61.58, "volume": 148807.0}, {"date": "2026-04-02", "close": 61.76, "volume": 57528.0}, {"date": "2026-04-06", "close": 62.52, "volume": 60978.0}, {"date": "2026-04-07", "close": 62.7, "volume": 94054.0}, {"date": "2026-04-08", "close": 64.2, "volume": 134318.0}, {"date": "2026-04-09", "close": 65.54, "volume": 165256.0}, {"date": "2026-04-10", "close": 64.63, "volume": 102765.0}, {"date": "2026-04-13", "close": 64.67, "volume": 83871.0}, {"date": "2026-04-14", "close": 64.42, "volume": 76817.0}, {"date": "2026-04-15", "close": 66.15, "volume": 140683.0}, {"date": "2026-04-16", "close": 64.85, "volume": 131082.0}, {"date": "2026-04-17", "close": 67.04, "volume": 169997.0}, {"date": "2026-04-20", "close": 65.96, "volume": 105917.0}, {"date": "2026-04-21", "close": 65.1, "volume": 95109.0}, {"date": "2026-04-22", "close": 64.58, "volume": 67262.0}, {"date": "2026-04-23", "close": 65.55, "volume": 73235.0}, {"date": "2026-04-24", "close": 65.15, "volume": 141565.0}, {"date": "2026-04-27", "close": 65.49, "volume": 79866.0}, {"date": "2026-04-28", "close": 66.46, "volume": 98931.0}, {"date": "2026-04-29", "close": 65.05, "volume": 91076.0}, {"date": "2026-04-30", "close": 64.93, "volume": 84380.0}, {"date": "2026-05-01", "close": 65.8, "volume": 77207.0}, {"date": "2026-05-04", "close": 64.435, "volume": 51493.0}, {"date": "2026-05-05", "close": 65.91, "volume": 69539.0}, {"date": "2026-05-06", "close": 66.27, "volume": 79603.0}, {"date": "2026-05-07", "close": 66.31, "volume": 70224.0}, {"date": "2026-05-08", "close": 66.32, "volume": 61785.0}, {"date": "2026-05-11", "close": 65.11, "volume": 118172.0}, {"date": "2026-05-12", "close": 64.85, "volume": 85252.0}, {"date": "2026-05-13", "close": 64.52, "volume": 64404.0}, {"date": "2026-05-14", "close": 64.505, "volume": 55485.0}, {"date": "2026-05-15", "close": 64.02, "volume": 93756.0}, {"date": "2026-05-18", "close": 65.37, "volume": 60755.0}, {"date": "2026-05-19", "close": 65.24, "volume": 77157.0}, {"date": "2026-05-20", "close": 66.29, "volume": 102168.0}, {"date": "2026-05-21", "close": 67.0, "volume": 91028.0}, {"date": "2026-05-22", "close": 66.7, "volume": 78515.0}, {"date": "2026-05-26", "close": 67.44, "volume": 88041.0}, {"date": "2026-05-27", "close": 66.71, "volume": 111479.0}, {"date": "2026-05-28", "close": 66.7, "volume": 73321.0}, {"date": "2026-05-29", "close": 66.86, "volume": 91302.0}, {"date": "2026-06-01", "close": 66.035, "volume": 114348.0}, {"date": "2026-06-02", "close": 67.29, "volume": 64946.0}, {"date": "2026-06-03", "close": 65.39, "volume": 97764.0}, {"date": "2026-06-04", "close": 67.51, "volume": 83899.0}, {"date": "2026-06-05", "close": 67.58, "volume": 64621.0}, {"date": "2026-06-08", "close": 68.31, "volume": 71323.0}, {"date": "2026-06-09", "close": 69.14, "volume": 86992.0}, {"date": "2026-06-10", "close": 70.29, "volume": 81001.0}, {"date": "2026-06-11", "close": 70.1, "volume": 102168.0}, {"date": "2026-06-12", "close": 71.18, "volume": 100657.0}, {"date": "2026-06-15", "close": 68.82, "volume": 77873.0}, {"date": "2026-06-16", "close": 68.95, "volume": 98310.0}, {"date": "2026-06-17", "close": 68.08, "volume": 172789.0}, {"date": "2026-06-18", "close": 68.35, "volume": 200886.0}, {"date": "2026-06-22", "close": 68.96, "volume": 97026.0}, {"date": "2026-06-23", "close": 70.08, "volume": 103498.0}, {"date": "2026-06-24", "close": 70.94, "volume": 108496.0}, {"date": "2026-06-25", "close": 71.42, "volume": 151822.0}, {"date": "2026-06-26", "close": 72.36, "volume": 501844.0}, {"date": "2026-06-29", "close": 72.24, "volume": 94004.0}, {"date": "2026-06-30", "close": 72.36, "volume": 103762.0}, {"date": "2026-07-01", "close": 74.07, "volume": 119485.0}, {"date": "2026-07-02", "close": 72.75, "volume": 117380.0}, {"date": "2026-07-06", "close": 72.82, "volume": 111679.0}, {"date": "2026-07-07", "close": 72.14, "volume": 128447.0}, {"date": "2026-07-08", "close": 70.94, "volume": 97593.0}, {"date": "2026-07-09", "close": 71.61, "volume": 180510.0}, {"date": "2026-07-10", "close": 72.04, "volume": 88240.0}, {"date": "2026-07-13", "close": 72.24, "volume": 162184.0}, {"date": "2026-07-14", "close": 72.25, "volume": 120393.0}, {"date": "2026-07-15", "close": 75.03, "volume": 198488.0}, {"date": "2026-07-16", "close": 76.98, "volume": 186395.0}, {"date": "2026-07-17", "close": 74.93, "volume": 144013.0}, {"date": "2026-07-20", "close": 74.72, "volume": 175061.0}, {"date": "2026-07-21", "close": 75.16, "volume": 123469.0}, {"date": "2026-07-22", "close": 74.19, "volume": 91789.0}, {"date": "2026-07-23", "close": 74.72, "volume": 133399.0}, {"date": "2026-07-24", "close": 76.15, "volume": 144663.0}, {"date": "2026-07-27", "close": 76.66, "volume": 120678.0}, {"date": "2026-07-28", "close": 78.12, "volume": 98195.0}, {"date": "2026-07-29", "close": 78.35, "volume": 167417.0}, {"date": "2026-07-30", "close": 78.07, "volume": 123802.0}, {"date": "2026-07-31", "close": 78.45, "volume": 98607.0}, {"date": "2026-08-03", "close": 78.93, "volume": 105879.0}, {"date": "2026-08-04", "close": 79.46, "volume": 87211.0}, {"date": "2026-08-05", "close": 78.91, "volume": 91996.0}, {"date": "2026-08-06", "close": 78.37, "volume": 103161.0}, {"date": "2026-08-07", "close": 77.76, "volume": 104123.0}], "refreshing": true}