{"ticker": "CWT", "overview": {"cik": "1035201", "ticker": "CWT", "name": "CALIFORNIA WATER SERVICE GROUP", "industry": "Water Supply", "country": "United States", "sic": "4941", "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001965747-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011304", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010432", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001949846-26-000507", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009646", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009568", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050990", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088379", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-088159", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002728", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001958895-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001965544-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001668263-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001629473-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001763798-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001763820-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001502013-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001583179-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001222882-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001996303-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001998622-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0002058905-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001629475-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001965747-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006808", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 211455.5, "net": -211455.5, "insiders": 2, "first_date": "2026-08-13", "last_date": "2026-09-01"}, "metrics": {"ticker": "CWT", "has_prices": true, "as_of": "2026-08-07", "last": 50.53, "prev_close": 49.43, "change": 1.1000000000000014, "change_pct": 0.022253692089824022, "session_volume": 487063.0, "vwap_5": 49.84043221521198, "vwap_20": 50.589739256566475, "vwap_60": 47.46387205524297, "vwap_250": 45.89101197999696, "high_52w": 52.44, "low_52w": 42.24, "avg_volume_20": 501201.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-004696", "src": "13DG", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Amundi", "who_key": "Amundi", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Amundi moves to a 5.32% passive stake in CWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-004696-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11024}, {"id": "0001958895-26-000008", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Thomas A. Scanlon", "who_key": "Scanlon Thomas A", "role": "VP, Corporate Controller & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3001.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on CWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958895/000195889526000008/0001958895-26-000008-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84464}, {"id": "0001965544-26-000008", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Todd Kenneth Peters", "who_key": "Peters Todd Kenneth", "role": "Vice President, Engineering", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4052.4300000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "President files routine paperwork on CWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1965544/000196554426000008/0001965544-26-000008-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84464}, {"id": "0001668263-26-000008", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Elissa Y. Ouyang", "who_key": "Ouyang Elissa Y", "role": "VP Facilities Fleet Procure IT", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6704.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on CWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1668263/000166826326000008/0001668263-26-000008-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84464}, {"id": "0001629473-26-000008", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Michelle R. Mortensen", "who_key": "Mortensen Michelle R", "role": "VP Corp Sect, Gov & Assurance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7404.4400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on CWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629473/000162947326000008/0001629473-26-000008-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84464}, {"id": "0001763820-26-000008", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Michael S. Mares Jr", "who_key": "Mares Michael S JR", "role": "SVP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6804.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on CWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763820/000176382026000008/0001763820-26-000008-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84464}, {"id": "0001502013-26-000008", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "James Patrick Lynch", "who_key": "Lynch James Patrick", "role": "SVP CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4902.9400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CFO files routine paperwork on CWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1502013/000150201326000008/0001502013-26-000008-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84464}, {"id": "0001583179-26-000009", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Michael B. Luu", "who_key": "Luu Michael B", "role": "SVP Corp Svce & Chief Risk Of", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6904.139999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on CWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583179/000158317926000009/0001583179-26-000009-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84464}, {"id": "0001222882-26-000008", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Martin A. Kropelnicki", "who_key": "KROPELNICKI MARTIN A", "role": "Chairman President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 49929.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on CWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1222882/000122288226000008/0001222882-26-000008-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84464}, {"id": "0001996303-26-000008", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Kenneth G. Jenkins", "who_key": "Jenkins Kenneth G", "role": "VP Water Res Plan & Sustain", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5103.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on CWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996303/000199630326000008/0001996303-26-000008-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84464}, {"id": "0001998622-26-000008", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Sophie Marwieh James", "who_key": "James Sophie Marwieh", "role": "VP Water Qual", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5053.030000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on CWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1998622/000199862226000008/0001998622-26-000008-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84464}, {"id": "0001629475-26-000008", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Shannon C. Dean", "who_key": "Dean Shannon C", "role": "SVP, Cust Svc & Chief Sust Of", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7354.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on CWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629475/000162947526000008/0001629475-26-000008-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84464}, {"id": "0001965747-26-000008", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Shawn C. Bunting", "who_key": "Bunting Shawn C", "role": "SVP, Chief Legal Officer & BD", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7004.200000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on CWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1965747/000196574726000008/0001965747-26-000008-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84464}, {"id": "0002058905-26-000008", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Kristan A. Hamner", "who_key": "HAMNER KRISTAN A", "role": "VP, Chief Human Resource Offcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2101.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on CWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058905/000205890526000008/0002058905-26-000008-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "0001214659-26-011304", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Lester A. Snow", "who_key": "Snow Lester A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 25105.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director sells $25K of CWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1513841/000121465926011304/0001214659-26-011304-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0001214659-26-010432", "src": "INSIDERS", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Thomas M. Krummel", "who_key": "Krummel Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 186350.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "A director trims CWT: $186K", "source_url": "https://www.sec.gov/Archives/edgar/data/1495768/000121465926010432/0001214659-26-010432-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "13DG-0001172661-26-002728", "src": "13DG", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Amundi", "who_key": "Amundi", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Amundi moves to a 5.83% passive stake in CWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-002728-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149264}, {"id": "13DG-0002100119-26-000254", "src": "13DG", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "California Water Service Group", "who_key": "CALIFORNIA WATER SERVICE GROUP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CALIFORNIA WATER SERVICE GROUP crosses 5% of CWT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1035201/0002100119-26-000254-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000230", "src": "13DG", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "California Water Service Group", "who_key": "CALIFORNIA WATER SERVICE GROUP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CALIFORNIA WATER SERVICE GROUP crosses 5% of CWT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1035201/0002100121-26-000230-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0001172661-26-001432", "src": "13DG", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Amundi", "who_key": "Amundi", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Amundi takes a 5.82% passive stake in CWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-001432-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311984}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-004696", "src": "13DG", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Amundi", "who_key": "Amundi", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Amundi moves to a 5.32% passive stake in CWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-004696-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11024}, {"id": "13DG-0001172661-26-002728", "src": "13DG", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Amundi", "who_key": "Amundi", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Amundi moves to a 5.83% passive stake in CWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-002728-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149264}, {"id": "13DG-0002100119-26-000254", "src": "13DG", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "California Water Service Group", "who_key": "CALIFORNIA WATER SERVICE GROUP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CALIFORNIA WATER SERVICE GROUP crosses 5% of CWT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1035201/0002100119-26-000254-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000230", "src": "13DG", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "California Water Service Group", "who_key": "CALIFORNIA WATER SERVICE GROUP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CALIFORNIA WATER SERVICE GROUP crosses 5% of CWT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1035201/0002100121-26-000230-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0001172661-26-001432", "src": "13DG", "ticker": "CWT", "cik": "1035201", "company": "CALIFORNIA WATER SERVICE GROUP", "company_raw": "CALIFORNIA WATER SERVICE GROUP", "who": "Amundi", "who_key": "Amundi", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Amundi takes a 5.82% passive stake in CWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-001432-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311984}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "California Water Service Group Common Stock", "new_value": "CALIFORNIA WATER SERVICE GROUP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001035201", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001035201", "applied": 1, "detected_at": "2026-09-11T07:46:56.580345"}]}, "key_people": [{"who": "Thomas M. Krummel", "who_key": "Krummel Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 186350.5, "net": -186350.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 186350.5, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1495768/000121465926010432/0001214659-26-010432-index.htm"}], "latest": {"action": "SELL", "amount": 186350.5, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1495768/000121465926010432/0001214659-26-010432-index.htm"}}, {"who": "Lester A. Snow", "who_key": "Snow Lester A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 25105.0, "net": -25105.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25105.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513841/000121465926011304/0001214659-26-011304-index.htm"}], "latest": {"action": "SELL", "amount": 25105.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513841/000121465926011304/0001214659-26-011304-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -186350.5}, {"date": "2026-09-01", "net": -25105.0}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001965747-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011304", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010432", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001949846-26-000507", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009646", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009568", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050990", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088379", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-088159", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002728", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001958895-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001965544-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001668263-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001629473-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001763798-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001763820-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001502013-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001583179-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001222882-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001996303-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001998622-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0002058905-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001629475-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001965747-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006808", "price_sensitive": false}], "performance": {"ticker": "CWT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 31.6, "volume": 217290.0}, {"date": "2016-08-09", "close": 31.43, "volume": 272527.0}, {"date": "2016-08-10", "close": 31.5, "volume": 219881.0}, {"date": "2016-08-11", "close": 31.68, "volume": 201699.0}, {"date": "2016-08-12", "close": 31.69, "volume": 108928.0}, {"date": "2016-08-15", "close": 31.39, "volume": 130214.0}, {"date": "2016-08-16", "close": 30.91, "volume": 331347.0}, {"date": "2016-08-17", "close": 31.27, "volume": 320041.0}, {"date": "2016-08-18", "close": 31.56, "volume": 198869.0}, {"date": "2016-08-19", "close": 31.65, "volume": 257595.0}, {"date": "2016-08-22", "close": 31.74, "volume": 110010.0}, {"date": "2016-08-23", "close": 31.4, "volume": 159494.0}, {"date": "2016-08-24", "close": 31.36, "volume": 154117.0}, {"date": "2016-08-25", "close": 31.58, "volume": 98241.0}, {"date": "2016-08-26", "close": 31.01, "volume": 104524.0}, {"date": "2016-08-29", "close": 31.09, "volume": 108793.0}, {"date": "2016-08-30", "close": 30.73, "volume": 109912.0}, {"date": "2016-08-31", "close": 30.49, "volume": 180075.0}, {"date": "2016-09-01", "close": 30.34, "volume": 104581.0}, {"date": "2016-09-02", "close": 31.04, "volume": 114914.0}, {"date": "2016-09-06", "close": 31.17, "volume": 124284.0}, {"date": "2016-09-07", "close": 31.98, "volume": 216626.0}, {"date": "2016-09-08", "close": 32.02, "volume": 219675.0}, {"date": "2016-09-09", "close": 30.57, "volume": 258194.0}, {"date": "2016-09-12", "close": 30.72, "volume": 221526.0}, {"date": "2016-09-13", "close": 30.14, "volume": 244980.0}, {"date": "2016-09-14", "close": 30.05, "volume": 155640.0}, {"date": "2016-09-15", "close": 30.53, "volume": 119208.0}, {"date": "2016-09-16", "close": 31.03, "volume": 502017.0}, {"date": "2016-09-19", "close": 31.93, "volume": 117515.0}, {"date": "2016-09-20", "close": 32.2, "volume": 129685.0}, {"date": "2016-09-21", "close": 32.93, "volume": 185448.0}, {"date": "2016-09-22", "close": 33.68, "volume": 302657.0}, {"date": "2016-09-23", "close": 33.11, "volume": 167578.0}, {"date": "2016-09-26", "close": 32.89, "volume": 119965.0}, {"date": "2016-09-27", "close": 32.65, "volume": 123996.0}, {"date": "2016-09-28", "close": 32.56, "volume": 111996.0}, {"date": "2016-09-29", "close": 32.13, "volume": 129501.0}, {"date": "2016-09-30", "close": 32.09, "volume": 199617.0}, {"date": "2016-10-03", "close": 31.76, "volume": 190493.0}, {"date": "2016-10-04", "close": 30.96, "volume": 126571.0}, {"date": "2016-10-05", "close": 30.84, "volume": 149672.0}, {"date": "2016-10-06", "close": 30.49, "volume": 219798.0}, {"date": "2016-10-07", "close": 30.28, "volume": 167068.0}, {"date": "2016-10-10", "close": 31.75, "volume": 255381.0}, {"date": "2016-10-11", "close": 31.96, "volume": 267062.0}, {"date": "2016-10-12", "close": 32.38, "volume": 129290.0}, {"date": "2016-10-13", "close": 32.53, "volume": 181265.0}, {"date": "2016-10-14", "close": 32.21, "volume": 179478.0}, {"date": "2016-10-17", "close": 32.11, "volume": 113001.0}, {"date": "2016-10-18", "close": 32.45, "volume": 91605.0}, {"date": "2016-10-19", "close": 32.5, "volume": 134049.0}, {"date": "2016-10-20", "close": 32.5, "volume": 131971.0}, {"date": "2016-10-21", "close": 32.25, "volume": 131323.0}, {"date": "2016-10-24", "close": 32.7, "volume": 100764.0}, {"date": "2016-10-25", "close": 32.85, "volume": 119624.0}, {"date": "2016-10-26", "close": 32.43, "volume": 163090.0}, {"date": "2016-10-27", "close": 32.2, "volume": 157544.0}, {"date": "2016-10-28", "close": 30.4, "volume": 504605.0}, {"date": "2016-10-31", "close": 31.0, "volume": 316566.0}, {"date": "2016-11-01", "close": 31.0, "volume": 294940.0}, {"date": "2016-11-02", "close": 30.85, "volume": 187200.0}, {"date": "2016-11-03", "close": 30.7, "volume": 166367.0}, {"date": "2016-11-04", "close": 30.3, "volume": 285252.0}, {"date": "2016-11-07", "close": 30.65, "volume": 325112.0}, {"date": "2016-11-08", "close": 31.25, "volume": 131534.0}, {"date": "2016-11-09", "close": 31.35, "volume": 235937.0}, {"date": "2016-11-10", "close": 31.1, "volume": 238446.0}, {"date": "2016-11-11", "close": 32.55, "volume": 290840.0}, {"date": "2016-11-14", "close": 33.05, "volume": 210484.0}, {"date": "2016-11-15", "close": 33.5, "volume": 152272.0}, {"date": "2016-11-16", "close": 34.45, "volume": 303764.0}, {"date": "2016-11-17", "close": 34.3, "volume": 156960.0}, {"date": "2016-11-18", "close": 34.55, "volume": 246251.0}, {"date": "2016-11-21", "close": 34.86, "volume": 144649.0}, {"date": "2016-11-22", "close": 36.8, "volume": 268972.0}, {"date": "2016-11-23", "close": 34.2, "volume": 255324.0}, {"date": "2016-11-25", "close": 35.4, "volume": 68189.0}, {"date": "2016-11-28", "close": 36.0, "volume": 174093.0}, {"date": "2016-11-29", "close": 36.1, "volume": 170891.0}, {"date": "2016-11-30", "close": 34.55, "volume": 221999.0}, {"date": "2016-12-01", "close": 34.35, "volume": 213168.0}, {"date": "2016-12-02", "close": 34.35, "volume": 228065.0}, {"date": "2016-12-05", "close": 34.8, "volume": 237533.0}, {"date": "2016-12-06", "close": 34.45, "volume": 254905.0}, {"date": "2016-12-07", "close": 34.5, "volume": 270785.0}, {"date": "2016-12-08", "close": 34.85, "volume": 290884.0}, {"date": "2016-12-09", "close": 34.9, "volume": 276478.0}, {"date": "2016-12-12", "close": 34.95, "volume": 425670.0}, {"date": "2016-12-13", "close": 34.75, "volume": 356187.0}, {"date": "2016-12-14", "close": 33.75, "volume": 216528.0}, {"date": "2016-12-15", "close": 33.95, "volume": 354318.0}, {"date": "2016-12-16", "close": 34.1, "volume": 1691017.0}, {"date": "2016-12-19", "close": 34.35, "volume": 413414.0}, {"date": "2016-12-20", "close": 34.2, "volume": 298272.0}, {"date": "2016-12-21", "close": 34.0, "volume": 196400.0}, {"date": "2016-12-22", "close": 33.5, "volume": 216917.0}, {"date": "2016-12-23", "close": 34.1, "volume": 215583.0}, {"date": "2016-12-27", "close": 34.45, "volume": 217135.0}, {"date": "2016-12-28", "close": 33.95, "volume": 129271.0}, {"date": "2016-12-29", "close": 34.3, "volume": 138561.0}, {"date": "2016-12-30", "close": 33.9, "volume": 141536.0}, {"date": "2017-01-03", "close": 33.75, "volume": 225592.0}, {"date": "2017-01-04", "close": 34.3, "volume": 287978.0}, {"date": "2017-01-05", "close": 34.0, "volume": 167422.0}, {"date": "2017-01-06", "close": 33.45, "volume": 164992.0}, {"date": "2017-01-09", "close": 32.5, "volume": 162611.0}, {"date": "2017-01-10", "close": 33.0, "volume": 177038.0}, {"date": "2017-01-11", "close": 33.35, "volume": 184528.0}, {"date": "2017-01-12", "close": 32.65, "volume": 110376.0}, {"date": "2017-01-13", "close": 33.0, "volume": 146722.0}, {"date": "2017-01-17", "close": 33.05, "volume": 91204.0}, {"date": "2017-01-18", "close": 33.1, "volume": 118938.0}, {"date": "2017-01-19", "close": 32.95, "volume": 134421.0}, {"date": "2017-01-20", "close": 33.4, "volume": 170521.0}, {"date": "2017-01-23", "close": 33.55, "volume": 107736.0}, {"date": "2017-01-24", "close": 34.05, "volume": 147189.0}, {"date": "2017-01-25", "close": 35.1, "volume": 243575.0}, {"date": "2017-01-26", "close": 34.85, "volume": 162186.0}, {"date": "2017-01-27", "close": 34.75, "volume": 113517.0}, {"date": "2017-01-30", "close": 33.95, "volume": 144927.0}, {"date": "2017-01-31", "close": 34.5, "volume": 159896.0}, {"date": "2017-02-01", "close": 33.65, "volume": 160210.0}, {"date": "2017-02-02", "close": 33.9, "volume": 133230.0}, {"date": "2017-02-03", "close": 34.0, "volume": 140823.0}, {"date": "2017-02-06", "close": 33.75, "volume": 196666.0}, {"date": "2017-02-07", "close": 33.8, "volume": 101899.0}, {"date": "2017-02-08", "close": 33.85, "volume": 93725.0}, {"date": "2017-02-09", "close": 34.15, "volume": 100217.0}, {"date": "2017-02-10", "close": 34.65, "volume": 93317.0}, {"date": "2017-02-13", "close": 35.0, "volume": 134915.0}, {"date": "2017-02-14", "close": 34.45, "volume": 180002.0}, {"date": "2017-02-15", "close": 34.75, "volume": 127858.0}, {"date": "2017-02-16", "close": 34.6, "volume": 147209.0}, {"date": "2017-02-17", "close": 34.9, "volume": 523461.0}, {"date": "2017-02-21", "close": 35.55, "volume": 139360.0}, {"date": "2017-02-22", "close": 35.5, "volume": 107276.0}, {"date": "2017-02-23", "close": 37.6, "volume": 238154.0}, {"date": "2017-02-24", "close": 37.0, "volume": 366696.0}, {"date": "2017-02-27", "close": 36.95, "volume": 232852.0}, {"date": "2017-02-28", "close": 36.75, "volume": 229013.0}, {"date": "2017-03-01", "close": 37.0, "volume": 313734.0}, {"date": "2017-03-02", "close": 37.1, "volume": 174534.0}, {"date": "2017-03-03", "close": 36.5, "volume": 157580.0}, {"date": "2017-03-06", "close": 36.0, "volume": 121952.0}, {"date": "2017-03-07", "close": 35.65, "volume": 146522.0}, {"date": "2017-03-08", "close": 34.55, "volume": 139223.0}, {"date": "2017-03-09", "close": 34.3, "volume": 121753.0}, {"date": "2017-03-10", "close": 34.45, "volume": 161843.0}, {"date": "2017-03-13", "close": 34.55, "volume": 135342.0}, {"date": "2017-03-14", "close": 34.45, "volume": 130924.0}, {"date": "2017-03-15", "close": 34.9, "volume": 441314.0}, {"date": "2017-03-16", "close": 34.45, "volume": 301475.0}, {"date": "2017-03-17", "close": 34.75, "volume": 655309.0}, {"date": "2017-03-20", "close": 34.9, "volume": 166075.0}, {"date": "2017-03-21", "close": 34.9, "volume": 166251.0}, {"date": "2017-03-22", "close": 34.9, "volume": 141582.0}, {"date": "2017-03-23", "close": 34.8, "volume": 164555.0}, {"date": "2017-03-24", "close": 35.05, "volume": 147886.0}, {"date": "2017-03-27", "close": 34.7, "volume": 151285.0}, {"date": "2017-03-28", "close": 34.55, "volume": 287481.0}, {"date": "2017-03-29", "close": 35.0, "volume": 121975.0}, {"date": "2017-03-30", "close": 35.05, "volume": 157432.0}, {"date": "2017-03-31", "close": 35.85, "volume": 290227.0}, {"date": "2017-04-03", "close": 34.95, "volume": 212518.0}, {"date": "2017-04-04", "close": 35.4, "volume": 159178.0}, {"date": "2017-04-05", "close": 36.05, "volume": 222946.0}, {"date": "2017-04-06", "close": 36.0, "volume": 173717.0}, {"date": "2017-04-07", "close": 35.9, "volume": 159929.0}, {"date": "2017-04-10", "close": 36.15, "volume": 107314.0}, {"date": "2017-04-11", "close": 36.6, "volume": 133695.0}, {"date": "2017-04-12", "close": 36.8, "volume": 96018.0}, {"date": "2017-04-13", "close": 36.35, "volume": 113824.0}, {"date": "2017-04-17", "close": 36.85, "volume": 130354.0}, {"date": "2017-04-18", "close": 36.8, "volume": 156510.0}, {"date": "2017-04-19", "close": 36.75, "volume": 152343.0}, {"date": "2017-04-20", "close": 36.9, "volume": 136192.0}, {"date": "2017-04-21", "close": 37.35, "volume": 179853.0}, {"date": "2017-04-24", "close": 37.4, "volume": 193532.0}, {"date": "2017-04-25", "close": 37.65, "volume": 124523.0}, {"date": "2017-04-26", "close": 38.3, "volume": 189392.0}, {"date": "2017-04-27", "close": 37.15, "volume": 226032.0}, {"date": "2017-04-28", "close": 35.7, "volume": 228975.0}, {"date": "2017-05-01", "close": 35.4, "volume": 131852.0}, {"date": "2017-05-02", "close": 35.8, "volume": 242785.0}, {"date": "2017-05-03", "close": 35.15, "volume": 160388.0}, {"date": "2017-05-04", "close": 34.55, "volume": 121543.0}, {"date": "2017-05-05", "close": 34.9, "volume": 159819.0}, {"date": "2017-05-08", "close": 34.2, "volume": 135472.0}, {"date": "2017-05-09", "close": 33.25, "volume": 302185.0}, {"date": "2017-05-10", "close": 34.15, "volume": 146814.0}, {"date": "2017-05-11", "close": 34.15, "volume": 104667.0}, {"date": "2017-05-12", "close": 34.1, "volume": 83542.0}, {"date": "2017-05-15", "close": 34.5, "volume": 146593.0}, {"date": "2017-05-16", "close": 34.35, "volume": 138398.0}, {"date": "2017-05-17", "close": 33.8, "volume": 162422.0}, {"date": "2017-05-18", "close": 33.6, "volume": 161152.0}, {"date": "2017-05-19", "close": 34.2, "volume": 194093.0}, {"date": "2017-05-22", "close": 33.9, "volume": 182053.0}, {"date": "2017-05-23", "close": 34.6, "volume": 178236.0}, {"date": "2017-05-24", "close": 34.3, "volume": 87841.0}, {"date": "2017-05-25", "close": 34.85, "volume": 159129.0}, {"date": "2017-05-26", "close": 34.45, "volume": 70368.0}, {"date": "2017-05-30", "close": 34.4, "volume": 65682.0}, {"date": "2017-05-31", "close": 34.65, "volume": 79865.0}, {"date": "2017-06-01", "close": 35.5, "volume": 121225.0}, {"date": "2017-06-02", "close": 35.75, "volume": 143737.0}, {"date": "2017-06-05", "close": 35.5, "volume": 74195.0}, {"date": "2017-06-06", "close": 35.8, "volume": 130973.0}, {"date": "2017-06-07", "close": 36.0, "volume": 86257.0}, {"date": "2017-06-08", "close": 36.35, "volume": 120813.0}, {"date": "2017-06-09", "close": 37.5, "volume": 175597.0}, {"date": "2017-06-12", "close": 36.95, "volume": 161810.0}, {"date": "2017-06-13", "close": 37.25, "volume": 87714.0}, {"date": "2017-06-14", "close": 37.6, "volume": 96419.0}, {"date": "2017-06-15", "close": 37.35, "volume": 154684.0}, {"date": "2017-06-16", "close": 37.45, "volume": 438291.0}, {"date": "2017-06-19", "close": 37.05, "volume": 108403.0}, {"date": "2017-06-20", "close": 36.25, "volume": 157434.0}, {"date": "2017-06-21", "close": 35.8, "volume": 81571.0}, {"date": "2017-06-22", "close": 36.3, "volume": 122869.0}, {"date": "2017-06-23", "close": 36.45, "volume": 214314.0}, {"date": "2017-06-26", "close": 36.25, "volume": 103041.0}, {"date": "2017-06-27", "close": 35.9, "volume": 172704.0}, {"date": "2017-06-28", "close": 36.05, "volume": 157126.0}, {"date": "2017-06-29", "close": 36.3, "volume": 139501.0}, {"date": "2017-06-30", "close": 36.8, "volume": 275741.0}, {"date": "2017-07-03", "close": 36.85, "volume": 95544.0}, {"date": "2017-07-05", "close": 36.8, "volume": 183796.0}, {"date": "2017-07-06", "close": 36.8, "volume": 204725.0}, {"date": "2017-07-07", "close": 36.9, "volume": 94944.0}, {"date": "2017-07-10", "close": 36.8, "volume": 133985.0}, {"date": "2017-07-11", "close": 37.1, "volume": 163677.0}, {"date": "2017-07-12", "close": 37.7, "volume": 146487.0}, {"date": "2017-07-13", "close": 37.2, "volume": 132310.0}, {"date": "2017-07-14", "close": 37.35, "volume": 134000.0}, {"date": "2017-07-17", "close": 37.25, "volume": 114158.0}, {"date": "2017-07-18", "close": 37.65, "volume": 83148.0}, {"date": "2017-07-19", "close": 38.15, "volume": 82281.0}, {"date": "2017-07-20", "close": 38.8, "volume": 95904.0}, {"date": "2017-07-21", "close": 39.5, "volume": 222119.0}, {"date": "2017-07-24", "close": 38.4, "volume": 129208.0}, {"date": "2017-07-25", "close": 38.45, "volume": 160440.0}, {"date": "2017-07-26", "close": 38.5, "volume": 118301.0}, {"date": "2017-07-27", "close": 38.25, "volume": 188907.0}, {"date": "2017-07-28", "close": 39.15, "volume": 136880.0}, {"date": "2017-07-31", "close": 38.9, "volume": 137730.0}, {"date": "2017-08-01", "close": 39.15, "volume": 102005.0}, {"date": "2017-08-02", "close": 38.3, "volume": 134083.0}, {"date": "2017-08-03", "close": 38.5, "volume": 99523.0}, {"date": "2017-08-04", "close": 38.85, "volume": 118847.0}, {"date": "2017-08-07", "close": 38.5, "volume": 131680.0}, {"date": "2017-08-08", "close": 38.65, "volume": 185488.0}, {"date": "2017-08-09", "close": 38.4, "volume": 160110.0}, {"date": "2017-08-10", "close": 38.25, "volume": 117043.0}, {"date": "2017-08-11", "close": 37.9, "volume": 165397.0}, {"date": "2017-08-14", "close": 38.6, "volume": 92507.0}, {"date": "2017-08-15", "close": 38.35, "volume": 71015.0}, {"date": "2017-08-16", "close": 37.95, "volume": 79601.0}, {"date": "2017-08-17", "close": 37.15, "volume": 120724.0}, {"date": "2017-08-18", "close": 36.8, "volume": 213260.0}, {"date": "2017-08-21", "close": 36.9, "volume": 184219.0}, {"date": "2017-08-22", "close": 36.6, "volume": 215737.0}, {"date": "2017-08-23", "close": 36.6, "volume": 173625.0}, {"date": "2017-08-24", "close": 37.0, "volume": 91845.0}, {"date": "2017-08-25", "close": 36.65, "volume": 109011.0}, {"date": "2017-08-28", "close": 36.7, "volume": 275327.0}, {"date": "2017-08-29", "close": 37.0, "volume": 134002.0}, {"date": "2017-08-30", "close": 37.0, "volume": 100753.0}, {"date": "2017-08-31", "close": 37.45, "volume": 181520.0}, {"date": "2017-09-01", "close": 37.25, "volume": 67687.0}, {"date": "2017-09-05", "close": 36.95, "volume": 145473.0}, {"date": "2017-09-06", "close": 36.85, "volume": 106364.0}, {"date": "2017-09-07", "close": 37.3, "volume": 142707.0}, {"date": "2017-09-08", "close": 37.7, "volume": 154594.0}, {"date": "2017-09-11", "close": 38.4, "volume": 94734.0}, {"date": "2017-09-12", "close": 37.0, "volume": 114555.0}, {"date": "2017-09-13", "close": 36.9, "volume": 82655.0}, {"date": "2017-09-14", "close": 37.55, "volume": 74271.0}, {"date": "2017-09-15", "close": 37.6, "volume": 390397.0}, {"date": "2017-09-18", "close": 38.05, "volume": 115868.0}, {"date": "2017-09-19", "close": 38.2, "volume": 122536.0}, {"date": "2017-09-20", "close": 38.05, "volume": 114272.0}, {"date": "2017-09-21", "close": 37.8, "volume": 96455.0}, {"date": "2017-09-22", "close": 38.05, "volume": 71519.0}, {"date": "2017-09-25", "close": 38.6, "volume": 123274.0}, {"date": "2017-09-26", "close": 38.55, "volume": 87018.0}, {"date": "2017-09-27", "close": 37.85, "volume": 183765.0}, {"date": "2017-09-28", "close": 38.25, "volume": 123694.0}, {"date": "2017-09-29", "close": 38.15, "volume": 188852.0}, {"date": "2017-10-02", "close": 39.6, "volume": 133688.0}, {"date": "2017-10-03", "close": 39.65, "volume": 160762.0}, {"date": "2017-10-04", "close": 40.2, "volume": 109624.0}, {"date": "2017-10-05", "close": 40.55, "volume": 80926.0}, {"date": "2017-10-06", "close": 40.6, "volume": 112054.0}, {"date": "2017-10-09", "close": 40.95, "volume": 120305.0}, {"date": "2017-10-10", "close": 41.35, "volume": 179946.0}, {"date": "2017-10-11", "close": 41.75, "volume": 122342.0}, {"date": "2017-10-12", "close": 41.75, "volume": 144671.0}, {"date": "2017-10-13", "close": 41.35, "volume": 130903.0}, {"date": "2017-10-16", "close": 41.75, "volume": 118094.0}, {"date": "2017-10-17", "close": 42.2, "volume": 71906.0}, {"date": "2017-10-18", "close": 42.9, "volume": 82321.0}, {"date": "2017-10-19", "close": 43.35, "volume": 102918.0}, {"date": "2017-10-20", "close": 43.25, "volume": 165220.0}, {"date": "2017-10-23", "close": 42.9, "volume": 74452.0}, {"date": "2017-10-24", "close": 41.8, "volume": 148553.0}, {"date": "2017-10-25", "close": 41.65, "volume": 224661.0}, {"date": "2017-10-26", "close": 42.55, "volume": 194690.0}, {"date": "2017-10-27", "close": 43.05, "volume": 253711.0}, {"date": "2017-10-30", "close": 42.35, "volume": 179570.0}, {"date": "2017-10-31", "close": 42.0, "volume": 279287.0}, {"date": "2017-11-01", "close": 42.45, "volume": 119689.0}, {"date": "2017-11-02", "close": 43.45, "volume": 100319.0}, {"date": "2017-11-03", "close": 43.0, "volume": 90828.0}, {"date": "2017-11-06", "close": 43.55, "volume": 150741.0}, {"date": "2017-11-07", "close": 43.0, "volume": 288883.0}, {"date": "2017-11-08", "close": 43.45, "volume": 113703.0}, {"date": "2017-11-09", "close": 42.9, "volume": 81827.0}, {"date": "2017-11-10", "close": 42.9, "volume": 92135.0}, {"date": "2017-11-13", "close": 43.0, "volume": 225111.0}, {"date": "2017-11-14", "close": 43.4, "volume": 223760.0}, {"date": "2017-11-15", "close": 43.4, "volume": 248919.0}, {"date": "2017-11-16", "close": 43.95, "volume": 131457.0}, {"date": "2017-11-17", "close": 44.1, "volume": 348011.0}, {"date": "2017-11-20", "close": 44.05, "volume": 129518.0}, {"date": "2017-11-21", "close": 44.75, "volume": 195741.0}, {"date": "2017-11-22", "close": 44.45, "volume": 121602.0}, {"date": "2017-11-24", "close": 44.0, "volume": 64685.0}, {"date": "2017-11-27", "close": 44.0, "volume": 143043.0}, {"date": "2017-11-28", "close": 44.6, "volume": 145211.0}, {"date": "2017-11-29", "close": 45.35, "volume": 173430.0}, {"date": "2017-11-30", "close": 45.6, "volume": 170554.0}, {"date": "2017-12-01", "close": 45.0, "volume": 243844.0}, {"date": "2017-12-04", "close": 44.9, "volume": 141805.0}, {"date": "2017-12-05", "close": 43.65, "volume": 127888.0}, {"date": "2017-12-06", "close": 43.8, "volume": 95721.0}, {"date": "2017-12-07", "close": 43.8, "volume": 227740.0}, {"date": "2017-12-08", "close": 43.75, "volume": 85752.0}, {"date": "2017-12-11", "close": 43.3, "volume": 129406.0}, {"date": "2017-12-12", "close": 42.5, "volume": 238677.0}, {"date": "2017-12-13", "close": 42.8, "volume": 176908.0}, {"date": "2017-12-14", "close": 42.35, "volume": 180518.0}, {"date": "2017-12-15", "close": 43.7, "volume": 878846.0}, {"date": "2017-12-18", "close": 43.85, "volume": 298199.0}, {"date": "2017-12-19", "close": 42.6, "volume": 124894.0}, {"date": "2017-12-20", "close": 43.2, "volume": 108207.0}, {"date": "2017-12-21", "close": 43.65, "volume": 132639.0}, {"date": "2017-12-22", "close": 43.85, "volume": 115605.0}, {"date": "2017-12-26", "close": 44.3, "volume": 158047.0}, {"date": "2017-12-27", "close": 44.8, "volume": 171830.0}, {"date": "2017-12-28", "close": 45.3, "volume": 242251.0}, {"date": "2017-12-29", "close": 45.35, "volume": 189036.0}, {"date": "2018-01-02", "close": 44.7, "volume": 346577.0}, {"date": "2018-01-03", "close": 44.25, "volume": 204169.0}, {"date": "2018-01-04", "close": 43.85, "volume": 152728.0}, {"date": "2018-01-05", "close": 43.5, "volume": 196532.0}, {"date": "2018-01-08", "close": 44.15, "volume": 226437.0}, {"date": "2018-01-09", "close": 43.65, "volume": 150636.0}, {"date": "2018-01-10", "close": 42.6, "volume": 225857.0}, {"date": "2018-01-11", "close": 43.1, "volume": 197551.0}, {"date": "2018-01-12", "close": 42.85, "volume": 235971.0}, {"date": "2018-01-16", "close": 43.35, "volume": 281587.0}, {"date": "2018-01-17", "close": 43.25, "volume": 393585.0}, {"date": "2018-01-18", "close": 42.75, "volume": 258702.0}, {"date": "2018-01-19", "close": 43.8, "volume": 256401.0}, {"date": "2018-01-22", "close": 43.9, "volume": 259037.0}, {"date": "2018-01-23", "close": 44.7, "volume": 320251.0}, {"date": "2018-01-24", "close": 45.1, "volume": 445428.0}, {"date": "2018-01-25", "close": 43.35, "volume": 625230.0}, {"date": "2018-01-26", "close": 41.7, "volume": 364513.0}, {"date": "2018-01-29", "close": 41.45, "volume": 281089.0}, {"date": "2018-01-30", "close": 41.05, "volume": 328255.0}, {"date": "2018-01-31", "close": 40.7, "volume": 3893230.0}, {"date": "2018-02-01", "close": 41.45, "volume": 470324.0}, {"date": "2018-02-02", "close": 41.55, "volume": 256112.0}, {"date": "2018-02-05", "close": 40.15, "volume": 261268.0}, {"date": "2018-02-06", "close": 39.75, "volume": 428691.0}, {"date": "2018-02-07", "close": 38.95, "volume": 481277.0}, {"date": "2018-02-08", "close": 37.25, "volume": 492991.0}, {"date": "2018-02-09", "close": 37.85, "volume": 624529.0}, {"date": "2018-02-12", "close": 38.2, "volume": 348224.0}, {"date": "2018-02-13", "close": 38.1, "volume": 252211.0}, {"date": "2018-02-14", "close": 38.15, "volume": 287413.0}, {"date": "2018-02-15", "close": 38.8, "volume": 210766.0}, {"date": "2018-02-16", "close": 39.5, "volume": 434032.0}, {"date": "2018-02-20", "close": 39.05, "volume": 304776.0}, {"date": "2018-02-21", "close": 38.9, "volume": 262925.0}, {"date": "2018-02-22", "close": 39.2, "volume": 132134.0}, {"date": "2018-02-23", "close": 40.15, "volume": 108016.0}, {"date": "2018-02-26", "close": 40.45, "volume": 105990.0}, {"date": "2018-02-27", "close": 39.1, "volume": 292664.0}, {"date": "2018-02-28", "close": 37.95, "volume": 266859.0}, {"date": "2018-03-01", "close": 37.95, "volume": 231363.0}, {"date": "2018-03-02", "close": 36.4, "volume": 328017.0}, {"date": "2018-03-05", "close": 36.7, "volume": 1115735.0}, {"date": "2018-03-06", "close": 35.4, "volume": 708429.0}, {"date": "2018-03-07", "close": 37.3, "volume": 373247.0}, {"date": "2018-03-08", "close": 37.0, "volume": 291736.0}, {"date": "2018-03-09", "close": 37.75, "volume": 427740.0}, {"date": "2018-03-12", "close": 38.5, "volume": 281417.0}, {"date": "2018-03-13", "close": 37.6, "volume": 242593.0}, {"date": "2018-03-14", "close": 37.1, "volume": 725162.0}, {"date": "2018-03-15", "close": 37.1, "volume": 609966.0}, {"date": "2018-03-16", "close": 37.4, "volume": 1646093.0}, {"date": "2018-03-19", "close": 37.6, "volume": 432613.0}, {"date": "2018-03-20", "close": 38.5, "volume": 580831.0}, {"date": "2018-03-21", "close": 38.1, "volume": 213547.0}, {"date": "2018-03-22", "close": 37.7, "volume": 604486.0}, {"date": "2018-03-23", "close": 35.95, "volume": 443614.0}, {"date": "2018-03-26", "close": 36.9, "volume": 321780.0}, {"date": "2018-03-27", "close": 36.8, "volume": 304985.0}, {"date": "2018-03-28", "close": 36.9, "volume": 273548.0}, {"date": "2018-03-29", "close": 37.25, "volume": 277614.0}, {"date": "2018-04-02", "close": 35.65, "volume": 297923.0}, {"date": "2018-04-03", "close": 36.5, "volume": 311221.0}, {"date": "2018-04-04", "close": 36.75, "volume": 169562.0}, {"date": "2018-04-05", "close": 37.5, "volume": 189408.0}, {"date": "2018-04-06", "close": 37.0, "volume": 240560.0}, {"date": "2018-04-09", "close": 36.85, "volume": 219104.0}, {"date": "2018-04-10", "close": 37.2, "volume": 175029.0}, {"date": "2018-04-11", "close": 37.55, "volume": 195706.0}, {"date": "2018-04-12", "close": 37.1, "volume": 191015.0}, {"date": "2018-04-13", "close": 37.65, "volume": 215190.0}, {"date": "2018-04-16", "close": 38.35, "volume": 327217.0}, {"date": "2018-04-17", "close": 39.25, "volume": 196449.0}, {"date": "2018-04-18", "close": 39.3, "volume": 589291.0}, {"date": "2018-04-19", "close": 39.45, "volume": 236177.0}, {"date": "2018-04-20", "close": 39.55, "volume": 183188.0}, {"date": "2018-04-23", "close": 39.95, "volume": 328159.0}, {"date": "2018-04-24", "close": 39.85, "volume": 257050.0}, {"date": "2018-04-25", "close": 39.25, "volume": 261213.0}, {"date": "2018-04-26", "close": 39.8, "volume": 804430.0}, {"date": "2018-04-27", "close": 38.6, "volume": 345954.0}, {"date": "2018-04-30", "close": 38.75, "volume": 2412927.0}, {"date": "2018-05-01", "close": 39.65, "volume": 383457.0}, {"date": "2018-05-02", "close": 39.9, "volume": 629022.0}, {"date": "2018-05-03", "close": 40.0, "volume": 364240.0}, {"date": "2018-05-04", "close": 40.05, "volume": 287561.0}, {"date": "2018-05-07", "close": 39.75, "volume": 189513.0}, {"date": "2018-05-08", "close": 39.15, "volume": 221831.0}, {"date": "2018-05-09", "close": 39.15, "volume": 267048.0}, {"date": "2018-05-10", "close": 39.75, "volume": 192094.0}, {"date": "2018-05-11", "close": 39.65, "volume": 179367.0}, {"date": "2018-05-14", "close": 38.9, "volume": 165653.0}, {"date": "2018-05-15", "close": 38.5, "volume": 164669.0}, {"date": "2018-05-16", "close": 38.55, "volume": 218159.0}, {"date": "2018-05-17", "close": 38.45, "volume": 143841.0}, {"date": "2018-05-18", "close": 38.9, "volume": 446152.0}, {"date": "2018-05-21", "close": 39.55, "volume": 224318.0}, {"date": "2018-05-22", "close": 39.35, "volume": 137637.0}, {"date": "2018-05-23", "close": 39.9, "volume": 158175.0}, {"date": "2018-05-24", "close": 40.55, "volume": 333748.0}, {"date": "2018-05-25", "close": 40.75, "volume": 145562.0}, {"date": "2018-05-29", "close": 41.25, "volume": 366812.0}, {"date": "2018-05-30", "close": 41.3, "volume": 256566.0}, {"date": "2018-05-31", "close": 40.25, "volume": 193708.0}, {"date": "2018-06-01", "close": 40.0, "volume": 216102.0}, {"date": "2018-06-04", "close": 39.9, "volume": 329340.0}, {"date": "2018-06-05", "close": 39.55, "volume": 163471.0}, {"date": "2018-06-06", "close": 38.9, "volume": 175456.0}, {"date": "2018-06-07", "close": 39.1, "volume": 147611.0}, {"date": "2018-06-08", "close": 39.05, "volume": 181807.0}, {"date": "2018-06-11", "close": 38.75, "volume": 153453.0}, {"date": "2018-06-12", "close": 39.1, "volume": 159986.0}, {"date": "2018-06-13", "close": 38.75, "volume": 147918.0}, {"date": "2018-06-14", "close": 39.25, "volume": 150033.0}, {"date": "2018-06-15", "close": 39.55, "volume": 301017.0}, {"date": "2018-06-18", "close": 39.7, "volume": 164910.0}, {"date": "2018-06-19", "close": 39.85, "volume": 180336.0}, {"date": "2018-06-20", "close": 40.0, "volume": 169307.0}, {"date": "2018-06-21", "close": 39.9, "volume": 137418.0}, {"date": "2018-06-22", "close": 40.0, "volume": 747359.0}, {"date": "2018-06-25", "close": 39.9, "volume": 240949.0}, {"date": "2018-06-26", "close": 40.0, "volume": 168866.0}, {"date": "2018-06-27", "close": 39.3, "volume": 198682.0}, {"date": "2018-06-28", "close": 39.15, "volume": 163160.0}, {"date": "2018-06-29", "close": 38.95, "volume": 166762.0}, {"date": "2018-07-02", "close": 39.9, "volume": 192176.0}, {"date": "2018-07-03", "close": 40.45, "volume": 120952.0}, {"date": "2018-07-05", "close": 41.4, "volume": 238757.0}, {"date": "2018-07-06", "close": 42.05, "volume": 138680.0}, {"date": "2018-07-09", "close": 40.9, "volume": 204707.0}, {"date": "2018-07-10", "close": 41.1, "volume": 209886.0}, {"date": "2018-07-11", "close": 40.95, "volume": 131903.0}, {"date": "2018-07-12", "close": 40.75, "volume": 126789.0}, {"date": "2018-07-13", "close": 40.95, "volume": 99567.0}, {"date": "2018-07-16", "close": 41.0, "volume": 136154.0}, {"date": "2018-07-17", "close": 40.7, "volume": 100062.0}, {"date": "2018-07-18", "close": 40.7, "volume": 96640.0}, {"date": "2018-07-19", "close": 41.15, "volume": 121230.0}, {"date": "2018-07-20", "close": 40.65, "volume": 96675.0}, {"date": "2018-07-23", "close": 41.15, "volume": 176078.0}, {"date": "2018-07-24", "close": 41.2, "volume": 177122.0}, {"date": "2018-07-25", "close": 41.0, "volume": 230634.0}, {"date": "2018-07-26", "close": 41.95, "volume": 271027.0}, {"date": "2018-07-27", "close": 41.1, "volume": 246484.0}, {"date": "2018-07-30", "close": 40.5, "volume": 231744.0}, {"date": "2018-07-31", "close": 41.1, "volume": 1235166.0}, {"date": "2018-08-01", "close": 40.2, "volume": 297808.0}, {"date": "2018-08-02", "close": 40.9, "volume": 151695.0}, {"date": "2018-08-03", "close": 39.95, "volume": 172936.0}, {"date": "2018-08-06", "close": 40.5, "volume": 146542.0}, {"date": "2018-08-07", "close": 40.15, "volume": 248217.0}, {"date": "2018-08-08", "close": 40.6, "volume": 188403.0}, {"date": "2018-08-09", "close": 40.7, "volume": 116656.0}, {"date": "2018-08-10", "close": 40.5, "volume": 106031.0}, {"date": "2018-08-13", "close": 40.05, "volume": 147168.0}, {"date": "2018-08-14", "close": 40.7, "volume": 120305.0}, {"date": "2018-08-15", "close": 40.35, "volume": 133436.0}, {"date": "2018-08-16", "close": 40.65, "volume": 101051.0}, {"date": "2018-08-17", "close": 41.05, "volume": 436401.0}, {"date": "2018-08-20", "close": 41.45, "volume": 183295.0}, {"date": "2018-08-21", "close": 41.45, "volume": 198942.0}, {"date": "2018-08-22", "close": 41.1, "volume": 156971.0}, {"date": "2018-08-23", "close": 40.95, "volume": 153073.0}, {"date": "2018-08-24", "close": 41.1, "volume": 178217.0}, {"date": "2018-08-27", "close": 40.85, "volume": 151315.0}, {"date": "2018-08-28", "close": 40.25, "volume": 128488.0}, {"date": "2018-08-29", "close": 40.65, "volume": 152536.0}, {"date": "2018-08-30", "close": 40.9, "volume": 100481.0}, {"date": "2018-08-31", "close": 41.15, "volume": 152136.0}, {"date": "2018-09-04", "close": 41.15, "volume": 154141.0}, {"date": "2018-09-05", "close": 41.7, "volume": 208243.0}, {"date": "2018-09-06", "close": 42.0, "volume": 153571.0}, {"date": "2018-09-07", "close": 41.75, "volume": 145794.0}, {"date": "2018-09-10", "close": 41.65, "volume": 124387.0}, {"date": "2018-09-11", "close": 41.5, "volume": 156247.0}, {"date": "2018-09-12", "close": 41.25, "volume": 117781.0}, {"date": "2018-09-13", "close": 42.0, "volume": 114112.0}, {"date": "2018-09-14", "close": 42.5, "volume": 160205.0}, {"date": "2018-09-17", "close": 41.4, "volume": 220908.0}, {"date": "2018-09-18", "close": 41.25, "volume": 168953.0}, {"date": "2018-09-19", "close": 40.8, "volume": 355362.0}, {"date": "2018-09-20", "close": 41.0, "volume": 203215.0}, {"date": "2018-09-21", "close": 41.45, "volume": 769172.0}, {"date": "2018-09-24", "close": 41.75, "volume": 207719.0}, {"date": "2018-09-25", "close": 41.65, "volume": 135504.0}, {"date": "2018-09-26", "close": 41.5, "volume": 183262.0}, {"date": "2018-09-27", "close": 41.55, "volume": 153466.0}, {"date": "2018-09-28", "close": 42.9, "volume": 212193.0}, {"date": "2018-10-01", "close": 42.09, "volume": 164538.0}, {"date": "2018-10-02", "close": 41.93, "volume": 132685.0}, {"date": "2018-10-03", "close": 42.39, "volume": 127366.0}, {"date": "2018-10-04", "close": 41.81, "volume": 192382.0}, {"date": "2018-10-05", "close": 42.03, "volume": 180944.0}, {"date": "2018-10-08", "close": 42.33, "volume": 122341.0}, {"date": "2018-10-09", "close": 42.59, "volume": 199103.0}, {"date": "2018-10-10", "close": 42.51, "volume": 284628.0}, {"date": "2018-10-11", "close": 40.97, "volume": 274015.0}, {"date": "2018-10-12", "close": 40.48, "volume": 157103.0}, {"date": "2018-10-15", "close": 40.47, "volume": 148669.0}, {"date": "2018-10-16", "close": 41.89, "volume": 135971.0}, {"date": "2018-10-17", "close": 41.72, "volume": 154294.0}, {"date": "2018-10-18", "close": 41.97, "volume": 164165.0}, {"date": "2018-10-19", "close": 42.31, "volume": 199347.0}, {"date": "2018-10-22", "close": 42.58, "volume": 141889.0}, {"date": "2018-10-23", "close": 41.9, "volume": 252473.0}, {"date": "2018-10-24", "close": 41.67, "volume": 167837.0}, {"date": "2018-10-25", "close": 42.08, "volume": 293773.0}, {"date": "2018-10-26", "close": 41.74, "volume": 314747.0}, {"date": "2018-10-29", "close": 42.25, "volume": 193891.0}, {"date": "2018-10-30", "close": 43.11, "volume": 215933.0}, {"date": "2018-10-31", "close": 42.0, "volume": 1309552.0}, {"date": "2018-11-01", "close": 41.89, "volume": 224472.0}, {"date": "2018-11-02", "close": 42.05, "volume": 329047.0}, {"date": "2018-11-05", "close": 42.72, "volume": 207331.0}, {"date": "2018-11-06", "close": 43.89, "volume": 189268.0}, {"date": "2018-11-07", "close": 44.89, "volume": 215855.0}, {"date": "2018-11-08", "close": 44.04, "volume": 126824.0}, {"date": "2018-11-09", "close": 44.21, "volume": 148979.0}, {"date": "2018-11-12", "close": 43.97, "volume": 154167.0}, {"date": "2018-11-13", "close": 43.87, "volume": 130615.0}, {"date": "2018-11-14", "close": 43.44, "volume": 114127.0}, {"date": "2018-11-15", "close": 44.47, "volume": 183574.0}, {"date": "2018-11-16", "close": 45.39, "volume": 311291.0}, {"date": "2018-11-19", "close": 45.38, "volume": 138616.0}, {"date": "2018-11-20", "close": 45.39, "volume": 141435.0}, {"date": "2018-11-21", "close": 45.2, "volume": 95906.0}, {"date": "2018-11-23", "close": 45.6, "volume": 110961.0}, {"date": "2018-11-26", "close": 46.33, "volume": 115989.0}, {"date": "2018-11-27", "close": 46.3, "volume": 148229.0}, {"date": "2018-11-28", "close": 46.58, "volume": 177014.0}, {"date": "2018-11-29", "close": 45.73, "volume": 160171.0}, {"date": "2018-11-30", "close": 45.72, "volume": 341489.0}, {"date": "2018-12-03", "close": 45.38, "volume": 352719.0}, {"date": "2018-12-04", "close": 43.61, "volume": 356243.0}, {"date": "2018-12-06", "close": 45.29, "volume": 343533.0}, {"date": "2018-12-07", "close": 45.91, "volume": 288053.0}, {"date": "2018-12-10", "close": 46.64, "volume": 319237.0}, {"date": "2018-12-11", "close": 47.33, "volume": 174950.0}, {"date": "2018-12-12", "close": 47.8, "volume": 177839.0}, {"date": "2018-12-13", "close": 48.55, "volume": 266730.0}, {"date": "2018-12-14", "close": 48.77, "volume": 375712.0}, {"date": "2018-12-17", "close": 47.32, "volume": 440923.0}, {"date": "2018-12-18", "close": 47.19, "volume": 207023.0}, {"date": "2018-12-19", "close": 47.01, "volume": 238026.0}, {"date": "2018-12-20", "close": 47.56, "volume": 273383.0}, {"date": "2018-12-21", "close": 46.86, "volume": 716456.0}, {"date": "2018-12-24", "close": 44.53, "volume": 114100.0}, {"date": "2018-12-26", "close": 46.03, "volume": 204983.0}, {"date": "2018-12-27", "close": 46.78, "volume": 195252.0}, {"date": "2018-12-28", "close": 47.16, "volume": 199656.0}, {"date": "2018-12-31", "close": 47.66, "volume": 191080.0}, {"date": "2019-01-02", "close": 46.32, "volume": 240083.0}, {"date": "2019-01-03", "close": 46.09, "volume": 181642.0}, {"date": "2019-01-04", "close": 45.86, "volume": 226082.0}, {"date": "2019-01-07", "close": 44.86, "volume": 268286.0}, {"date": "2019-01-08", "close": 45.99, "volume": 216811.0}, {"date": "2019-01-09", "close": 45.94, "volume": 183447.0}, {"date": "2019-01-10", "close": 45.97, "volume": 189494.0}, {"date": "2019-01-11", "close": 45.88, "volume": 133454.0}, {"date": "2019-01-14", "close": 45.17, "volume": 130474.0}, {"date": "2019-01-15", "close": 45.6, "volume": 141569.0}, {"date": "2019-01-16", "close": 46.03, "volume": 142811.0}, {"date": "2019-01-17", "close": 46.78, "volume": 199695.0}, {"date": "2019-01-18", "close": 47.24, "volume": 193756.0}, {"date": "2019-01-22", "close": 46.72, "volume": 166692.0}, {"date": "2019-01-23", "close": 47.33, "volume": 155977.0}, {"date": "2019-01-24", "close": 48.09, "volume": 155384.0}, {"date": "2019-01-25", "close": 46.86, "volume": 121350.0}, {"date": "2019-01-28", "close": 46.42, "volume": 190298.0}, {"date": "2019-01-29", "close": 46.31, "volume": 95488.0}, {"date": "2019-01-30", "close": 46.81, "volume": 149783.0}, {"date": "2019-01-31", "close": 49.52, "volume": 990785.0}, {"date": "2019-02-01", "close": 48.69, "volume": 228492.0}, {"date": "2019-02-04", "close": 49.19, "volume": 225915.0}, {"date": "2019-02-05", "close": 49.47, "volume": 154300.0}, {"date": "2019-02-06", "close": 49.32, "volume": 121358.0}, {"date": "2019-02-07", "close": 50.48, "volume": 179281.0}, {"date": "2019-02-08", "close": 51.1, "volume": 214107.0}, {"date": "2019-02-11", "close": 51.54, "volume": 237402.0}, {"date": "2019-02-12", "close": 51.82, "volume": 158023.0}, {"date": "2019-02-13", "close": 50.83, "volume": 212096.0}, {"date": "2019-02-14", "close": 50.85, "volume": 282326.0}, {"date": "2019-02-15", "close": 50.93, "volume": 190521.0}, {"date": "2019-02-19", "close": 51.17, "volume": 199105.0}, {"date": "2019-02-20", "close": 51.6, "volume": 158327.0}, {"date": "2019-02-21", "close": 51.99, "volume": 93423.0}, {"date": "2019-02-22", "close": 52.9, "volume": 190527.0}, {"date": "2019-02-25", "close": 52.18, "volume": 146759.0}, {"date": "2019-02-26", "close": 51.61, "volume": 115150.0}, {"date": "2019-02-27", "close": 51.76, "volume": 103180.0}, {"date": "2019-02-28", "close": 52.02, "volume": 175929.0}, {"date": "2019-03-01", "close": 52.53, "volume": 196745.0}, {"date": "2019-03-04", "close": 52.8, "volume": 227347.0}, {"date": "2019-03-05", "close": 52.83, "volume": 145868.0}, {"date": "2019-03-06", "close": 52.05, "volume": 122861.0}, {"date": "2019-03-07", "close": 52.4, "volume": 161281.0}, {"date": "2019-03-08", "close": 52.56, "volume": 125256.0}, {"date": "2019-03-11", "close": 53.8, "volume": 154333.0}, {"date": "2019-03-12", "close": 53.92, "volume": 149666.0}, {"date": "2019-03-13", "close": 54.13, "volume": 171145.0}, {"date": "2019-03-14", "close": 53.69, "volume": 108778.0}, {"date": "2019-03-15", "close": 53.89, "volume": 427975.0}, {"date": "2019-03-18", "close": 54.01, "volume": 209404.0}, {"date": "2019-03-19", "close": 53.01, "volume": 209172.0}, {"date": "2019-03-20", "close": 53.76, "volume": 202156.0}, {"date": "2019-03-21", "close": 54.58, "volume": 207869.0}, {"date": "2019-03-22", "close": 53.73, "volume": 148922.0}, {"date": "2019-03-25", "close": 53.97, "volume": 239670.0}, {"date": "2019-03-26", "close": 54.67, "volume": 146303.0}, {"date": "2019-03-27", "close": 54.11, "volume": 194505.0}, {"date": "2019-03-28", "close": 54.13, "volume": 150485.0}, {"date": "2019-03-29", "close": 54.28, "volume": 307798.0}, {"date": "2019-04-01", "close": 52.87, "volume": 251057.0}, {"date": "2019-04-02", "close": 52.41, "volume": 174320.0}, {"date": "2019-04-03", "close": 52.1, "volume": 127353.0}, {"date": "2019-04-04", "close": 51.57, "volume": 237337.0}, {"date": "2019-04-05", "close": 51.72, "volume": 253250.0}, {"date": "2019-04-08", "close": 50.93, "volume": 274027.0}, {"date": "2019-04-09", "close": 50.8, "volume": 213552.0}, {"date": "2019-04-10", "close": 51.13, "volume": 233590.0}, {"date": "2019-04-11", "close": 50.56, "volume": 249437.0}, {"date": "2019-04-12", "close": 50.62, "volume": 198307.0}, {"date": "2019-04-15", "close": 50.25, "volume": 162612.0}, {"date": "2019-04-16", "close": 49.52, "volume": 196173.0}, {"date": "2019-04-17", "close": 49.43, "volume": 254787.0}, {"date": "2019-04-18", "close": 50.15, "volume": 204961.0}, {"date": "2019-04-22", "close": 49.48, "volume": 234006.0}, {"date": "2019-04-23", "close": 49.52, "volume": 249306.0}, {"date": "2019-04-24", "close": 49.95, "volume": 256822.0}, {"date": "2019-04-25", "close": 49.89, "volume": 627073.0}, {"date": "2019-04-26", "close": 49.79, "volume": 359024.0}, {"date": "2019-04-29", "close": 49.8, "volume": 438532.0}, {"date": "2019-04-30", "close": 50.39, "volume": 402670.0}, {"date": "2019-05-01", "close": 49.81, "volume": 558656.0}, {"date": "2019-05-02", "close": 49.72, "volume": 163378.0}, {"date": "2019-05-03", "close": 50.36, "volume": 243149.0}, {"date": "2019-05-06", "close": 50.3, "volume": 177246.0}, {"date": "2019-05-07", "close": 50.1, "volume": 289932.0}, {"date": "2019-05-08", "close": 49.27, "volume": 194181.0}, {"date": "2019-05-09", "close": 49.05, "volume": 158923.0}, {"date": "2019-05-10", "close": 49.99, "volume": 259142.0}, {"date": "2019-05-13", "close": 50.4, "volume": 252925.0}, {"date": "2019-05-14", "close": 50.18, "volume": 300542.0}, {"date": "2019-05-15", "close": 50.24, "volume": 104439.0}, {"date": "2019-05-16", "close": 50.4, "volume": 264238.0}, {"date": "2019-05-17", "close": 50.41, "volume": 205002.0}, {"date": "2019-05-20", "close": 50.43, "volume": 285863.0}, {"date": "2019-05-21", "close": 50.67, "volume": 234918.0}, {"date": "2019-05-22", "close": 51.06, "volume": 181774.0}, {"date": "2019-05-23", "close": 50.75, "volume": 164540.0}, {"date": "2019-05-24", "close": 50.69, "volume": 172007.0}, {"date": "2019-05-28", "close": 50.22, "volume": 152192.0}, {"date": "2019-05-29", "close": 49.19, "volume": 274625.0}, {"date": "2019-05-30", "close": 49.05, "volume": 148872.0}, {"date": "2019-05-31", "close": 49.22, "volume": 334409.0}, {"date": "2019-06-03", "close": 49.79, "volume": 249162.0}, {"date": "2019-06-04", "close": 49.66, "volume": 149463.0}, {"date": "2019-06-05", "close": 50.33, "volume": 200287.0}, {"date": "2019-06-06", "close": 50.54, "volume": 127245.0}, {"date": "2019-06-07", "close": 50.2, "volume": 168784.0}, {"date": "2019-06-10", "close": 49.74, "volume": 198164.0}, {"date": "2019-06-11", "close": 49.77, "volume": 246911.0}, {"date": "2019-06-12", "close": 50.78, "volume": 158431.0}, {"date": "2019-06-13", "close": 50.28, "volume": 183259.0}, {"date": "2019-06-14", "close": 50.97, "volume": 168886.0}, {"date": "2019-06-17", "close": 50.07, "volume": 147912.0}, {"date": "2019-06-18", "close": 49.8, "volume": 330133.0}, {"date": "2019-06-19", "close": 50.23, "volume": 244019.0}, {"date": "2019-06-20", "close": 50.32, "volume": 136040.0}, {"date": "2019-06-21", "close": 50.33, "volume": 340149.0}, {"date": "2019-06-24", "close": 50.08, "volume": 222891.0}, {"date": "2019-06-25", "close": 50.19, "volume": 226277.0}, {"date": "2019-06-26", "close": 49.48, "volume": 206447.0}, {"date": "2019-06-27", "close": 49.59, "volume": 197271.0}, {"date": "2019-06-28", "close": 50.63, "volume": 1728563.0}, {"date": "2019-07-01", "close": 49.99, "volume": 441037.0}, {"date": "2019-07-02", "close": 51.05, "volume": 160696.0}, {"date": "2019-07-03", "close": 51.37, "volume": 104786.0}, {"date": "2019-07-05", "close": 51.37, "volume": 120857.0}, {"date": "2019-07-08", "close": 51.47, "volume": 173530.0}, {"date": "2019-07-09", "close": 51.38, "volume": 180087.0}, {"date": "2019-07-10", "close": 51.59, "volume": 134414.0}, {"date": "2019-07-11", "close": 50.94, "volume": 223571.0}, {"date": "2019-07-12", "close": 50.94, "volume": 177508.0}, {"date": "2019-07-15", "close": 50.75, "volume": 185605.0}, {"date": "2019-07-16", "close": 51.43, "volume": 165203.0}, {"date": "2019-07-17", "close": 52.16, "volume": 313597.0}, {"date": "2019-07-18", "close": 53.51, "volume": 314761.0}, {"date": "2019-07-19", "close": 52.6, "volume": 350770.0}, {"date": "2019-07-22", "close": 52.8, "volume": 283936.0}, {"date": "2019-07-23", "close": 53.03, "volume": 250762.0}, {"date": "2019-07-24", "close": 53.37, "volume": 226282.0}, {"date": "2019-07-25", "close": 52.66, "volume": 243064.0}, {"date": "2019-07-26", "close": 53.02, "volume": 223186.0}, {"date": "2019-07-29", "close": 53.03, "volume": 244979.0}, {"date": "2019-07-30", "close": 53.18, "volume": 269082.0}, {"date": "2019-07-31", "close": 53.39, "volume": 621278.0}, {"date": "2019-08-01", "close": 53.32, "volume": 404472.0}, {"date": "2019-08-02", "close": 53.58, "volume": 271390.0}, {"date": "2019-08-05", "close": 51.78, "volume": 317032.0}, {"date": "2019-08-06", "close": 52.27, "volume": 221989.0}, {"date": "2019-08-07", "close": 52.4, "volume": 409337.0}, {"date": "2019-08-08", "close": 53.81, "volume": 298652.0}, {"date": "2019-08-09", "close": 54.19, "volume": 181268.0}, {"date": "2019-08-12", "close": 54.07, "volume": 92538.0}, {"date": "2019-08-13", "close": 53.83, "volume": 221531.0}, {"date": "2019-08-14", "close": 53.65, "volume": 203457.0}, {"date": "2019-08-15", "close": 55.08, "volume": 195922.0}, {"date": "2019-08-16", "close": 55.84, "volume": 274442.0}, {"date": "2019-08-19", "close": 55.63, "volume": 215641.0}, {"date": "2019-08-20", "close": 55.55, "volume": 167657.0}, {"date": "2019-08-21", "close": 55.7, "volume": 177632.0}, {"date": "2019-08-22", "close": 55.69, "volume": 125696.0}, {"date": "2019-08-23", "close": 54.73, "volume": 286035.0}, {"date": "2019-08-26", "close": 55.34, "volume": 308894.0}, {"date": "2019-08-27", "close": 55.45, "volume": 177294.0}, {"date": "2019-08-28", "close": 55.8, "volume": 131135.0}, {"date": "2019-08-29", "close": 56.25, "volume": 117321.0}, {"date": "2019-08-30", "close": 56.44, "volume": 402042.0}, {"date": "2019-09-03", "close": 56.92, "volume": 289972.0}, {"date": "2019-09-04", "close": 57.02, "volume": 157532.0}, {"date": "2019-09-05", "close": 56.18, "volume": 273608.0}, {"date": "2019-09-06", "close": 54.69, "volume": 264764.0}, {"date": "2019-09-09", "close": 53.6, "volume": 227514.0}, {"date": "2019-09-10", "close": 53.01, "volume": 242889.0}, {"date": "2019-09-11", "close": 54.39, "volume": 217270.0}, {"date": "2019-09-12", "close": 54.31, "volume": 213093.0}, {"date": "2019-09-13", "close": 54.1, "volume": 209179.0}, {"date": "2019-09-16", "close": 53.65, "volume": 212133.0}, {"date": "2019-09-17", "close": 54.37, "volume": 186120.0}, {"date": "2019-09-18", "close": 54.14, "volume": 172637.0}, {"date": "2019-09-19", "close": 54.55, "volume": 261852.0}, {"date": "2019-09-20", "close": 53.08, "volume": 579314.0}, {"date": "2019-09-23", "close": 52.82, "volume": 248587.0}, {"date": "2019-09-24", "close": 53.34, "volume": 307703.0}, {"date": "2019-09-25", "close": 53.71, "volume": 223227.0}, {"date": "2019-09-26", "close": 53.53, "volume": 188400.0}, {"date": "2019-09-27", "close": 53.19, "volume": 134075.0}, {"date": "2019-09-30", "close": 52.93, "volume": 242492.0}, {"date": "2019-10-01", "close": 52.74, "volume": 188917.0}, {"date": "2019-10-02", "close": 51.71, "volume": 216096.0}, {"date": "2019-10-03", "close": 52.2, "volume": 175172.0}, {"date": "2019-10-04", "close": 52.63, "volume": 159651.0}, {"date": "2019-10-07", "close": 52.72, "volume": 222850.0}, {"date": "2019-10-08", "close": 52.14, "volume": 202867.0}, {"date": "2019-10-09", "close": 52.56, "volume": 202291.0}, {"date": "2019-10-10", "close": 53.04, "volume": 253913.0}, {"date": "2019-10-11", "close": 54.53, "volume": 256530.0}, {"date": "2019-10-14", "close": 54.51, "volume": 195486.0}, {"date": "2019-10-15", "close": 53.91, "volume": 162397.0}, {"date": "2019-10-16", "close": 54.64, "volume": 181130.0}, {"date": "2019-10-17", "close": 55.51, "volume": 231797.0}, {"date": "2019-10-18", "close": 54.94, "volume": 299460.0}, {"date": "2019-10-21", "close": 54.87, "volume": 209160.0}, {"date": "2019-10-22", "close": 55.07, "volume": 191481.0}, {"date": "2019-10-23", "close": 55.06, "volume": 185023.0}, {"date": "2019-10-24", "close": 54.68, "volume": 183711.0}, {"date": "2019-10-25", "close": 54.35, "volume": 212774.0}, {"date": "2019-10-28", "close": 53.9, "volume": 126977.0}, {"date": "2019-10-29", "close": 54.2, "volume": 180577.0}, {"date": "2019-10-30", "close": 54.72, "volume": 338699.0}, {"date": "2019-10-31", "close": 55.97, "volume": 561200.0}, {"date": "2019-11-01", "close": 56.1, "volume": 315771.0}, {"date": "2019-11-04", "close": 54.56, "volume": 283979.0}, {"date": "2019-11-05", "close": 53.56, "volume": 214542.0}, {"date": "2019-11-06", "close": 53.34, "volume": 320990.0}, {"date": "2019-11-07", "close": 51.46, "volume": 265054.0}, {"date": "2019-11-08", "close": 50.55, "volume": 407157.0}, {"date": "2019-11-11", "close": 50.49, "volume": 195750.0}, {"date": "2019-11-12", "close": 50.39, "volume": 277657.0}, {"date": "2019-11-13", "close": 50.46, "volume": 190184.0}, {"date": "2019-11-14", "close": 49.92, "volume": 440300.0}, {"date": "2019-11-15", "close": 50.25, "volume": 323358.0}, {"date": "2019-11-18", "close": 50.42, "volume": 297516.0}, {"date": "2019-11-19", "close": 50.88, "volume": 243484.0}, {"date": "2019-11-20", "close": 51.18, "volume": 239373.0}, {"date": "2019-11-21", "close": 50.19, "volume": 131580.0}, {"date": "2019-11-22", "close": 49.85, "volume": 182485.0}, {"date": "2019-11-25", "close": 50.26, "volume": 218297.0}, {"date": "2019-11-26", "close": 51.09, "volume": 229734.0}, {"date": "2019-11-27", "close": 51.16, "volume": 111349.0}, {"date": "2019-11-29", "close": 51.4, "volume": 102341.0}, {"date": "2019-12-02", "close": 50.72, "volume": 184245.0}, {"date": "2019-12-03", "close": 51.01, "volume": 185373.0}, {"date": "2019-12-04", "close": 51.65, "volume": 177579.0}, {"date": "2019-12-05", "close": 52.05, "volume": 191536.0}, {"date": "2019-12-06", "close": 51.89, "volume": 239348.0}, {"date": "2019-12-09", "close": 51.47, "volume": 179819.0}, {"date": "2019-12-10", "close": 51.19, "volume": 166461.0}, {"date": "2019-12-11", "close": 51.35, "volume": 178317.0}, {"date": "2019-12-12", "close": 50.32, "volume": 279060.0}, {"date": "2019-12-13", "close": 49.33, "volume": 429692.0}, {"date": "2019-12-16", "close": 51.03, "volume": 512821.0}, {"date": "2019-12-17", "close": 51.16, "volume": 426271.0}, {"date": "2019-12-18", "close": 51.27, "volume": 332534.0}, {"date": "2019-12-19", "close": 50.8, "volume": 219689.0}, {"date": "2019-12-20", "close": 50.91, "volume": 545846.0}, {"date": "2019-12-23", "close": 50.39, "volume": 156338.0}, {"date": "2019-12-24", "close": 50.69, "volume": 72347.0}, {"date": "2019-12-26", "close": 50.86, "volume": 121106.0}, {"date": "2019-12-27", "close": 51.52, "volume": 192123.0}, {"date": "2019-12-30", "close": 51.52, "volume": 353333.0}, {"date": "2019-12-31", "close": 51.56, "volume": 268593.0}, {"date": "2020-01-02", "close": 50.63, "volume": 208555.0}, {"date": "2020-01-03", "close": 51.0, "volume": 305521.0}, {"date": "2020-01-06", "close": 50.48, "volume": 288364.0}, {"date": "2020-01-07", "close": 49.93, "volume": 248617.0}, {"date": "2020-01-08", "close": 49.42, "volume": 375835.0}, {"date": "2020-01-09", "close": 49.73, "volume": 247064.0}, {"date": "2020-01-10", "close": 49.74, "volume": 176103.0}, {"date": "2020-01-13", "close": 50.22, "volume": 254055.0}, {"date": "2020-01-14", "close": 49.5, "volume": 277646.0}, {"date": "2020-01-15", "close": 50.31, "volume": 378874.0}, {"date": "2020-01-16", "close": 51.01, "volume": 281322.0}, {"date": "2020-01-17", "close": 51.72, "volume": 292390.0}, {"date": "2020-01-21", "close": 52.33, "volume": 219915.0}, {"date": "2020-01-22", "close": 53.03, "volume": 307417.0}, {"date": "2020-01-23", "close": 53.54, "volume": 290079.0}, {"date": "2020-01-24", "close": 53.55, "volume": 171330.0}, {"date": "2020-01-27", "close": 52.86, "volume": 237073.0}, {"date": "2020-01-28", "close": 53.19, "volume": 159738.0}, {"date": "2020-01-29", "close": 53.46, "volume": 131753.0}, {"date": "2020-01-30", "close": 53.89, "volume": 202495.0}, {"date": "2020-01-31", "close": 52.56, "volume": 592224.0}, {"date": "2020-02-03", "close": 53.49, "volume": 259350.0}, {"date": "2020-02-04", "close": 53.5, "volume": 293920.0}, {"date": "2020-02-05", "close": 53.86, "volume": 262690.0}, {"date": "2020-02-06", "close": 54.02, "volume": 158304.0}, {"date": "2020-02-07", "close": 54.29, "volume": 154356.0}, {"date": "2020-02-10", "close": 54.97, "volume": 148574.0}, {"date": "2020-02-11", "close": 55.05, "volume": 138920.0}, {"date": "2020-02-12", "close": 55.07, "volume": 257761.0}, {"date": "2020-02-13", "close": 55.91, "volume": 141609.0}, {"date": "2020-02-14", "close": 56.77, "volume": 330543.0}, {"date": "2020-02-18", "close": 56.8, "volume": 335941.0}, {"date": "2020-02-19", "close": 55.52, "volume": 268515.0}, {"date": "2020-02-20", "close": 54.48, "volume": 204711.0}, {"date": "2020-02-21", "close": 54.5, "volume": 209726.0}, {"date": "2020-02-24", "close": 54.27, "volume": 150840.0}, {"date": "2020-02-25", "close": 52.89, "volume": 201543.0}, {"date": "2020-02-26", "close": 52.67, "volume": 253453.0}, {"date": "2020-02-27", "close": 49.92, "volume": 338197.0}, {"date": "2020-02-28", "close": 47.96, "volume": 792669.0}, {"date": "2020-03-02", "close": 50.34, "volume": 520864.0}, {"date": "2020-03-03", "close": 51.41, "volume": 436914.0}, {"date": "2020-03-04", "close": 54.55, "volume": 261687.0}, {"date": "2020-03-05", "close": 53.99, "volume": 229867.0}, {"date": "2020-03-06", "close": 54.37, "volume": 291341.0}, {"date": "2020-03-09", "close": 52.15, "volume": 321165.0}, {"date": "2020-03-10", "close": 52.38, "volume": 645216.0}, {"date": "2020-03-11", "close": 48.41, "volume": 351645.0}, {"date": "2020-03-12", "close": 44.62, "volume": 477039.0}, {"date": "2020-03-13", "close": 45.79, "volume": 409690.0}, {"date": "2020-03-16", "close": 42.85, "volume": 531408.0}, {"date": "2020-03-17", "close": 55.43, "volume": 649833.0}, {"date": "2020-03-18", "close": 54.12, "volume": 735159.0}, {"date": "2020-03-19", "close": 55.45, "volume": 649407.0}, {"date": "2020-03-20", "close": 53.0, "volume": 1158073.0}, {"date": "2020-03-23", "close": 47.33, "volume": 848655.0}, {"date": "2020-03-24", "close": 48.03, "volume": 459554.0}, {"date": "2020-03-25", "close": 45.66, "volume": 550770.0}, {"date": "2020-03-26", "close": 48.74, "volume": 532673.0}, {"date": "2020-03-27", "close": 47.96, "volume": 303910.0}, {"date": "2020-03-30", "close": 52.32, "volume": 465034.0}, {"date": "2020-03-31", "close": 50.32, "volume": 290462.0}, {"date": "2020-04-01", "close": 45.01, "volume": 262527.0}, {"date": "2020-04-02", "close": 46.01, "volume": 208912.0}, {"date": "2020-04-03", "close": 46.26, "volume": 262572.0}, {"date": "2020-04-06", "close": 50.77, "volume": 260569.0}, {"date": "2020-04-07", "close": 49.15, "volume": 282696.0}, {"date": "2020-04-08", "close": 50.51, "volume": 276654.0}, {"date": "2020-04-09", "close": 54.05, "volume": 181690.0}, {"date": "2020-04-13", "close": 52.87, "volume": 215422.0}, {"date": "2020-04-14", "close": 54.45, "volume": 271226.0}, {"date": "2020-04-15", "close": 51.54, "volume": 261467.0}, {"date": "2020-04-16", "close": 52.17, "volume": 270128.0}, {"date": "2020-04-17", "close": 53.63, "volume": 190188.0}, {"date": "2020-04-20", "close": 50.03, "volume": 233166.0}, {"date": "2020-04-21", "close": 49.27, "volume": 183762.0}, {"date": "2020-04-22", "close": 50.12, "volume": 176478.0}, {"date": "2020-04-23", "close": 49.03, "volume": 270806.0}, {"date": "2020-04-24", "close": 49.0, "volume": 348268.0}, {"date": "2020-04-27", "close": 48.64, "volume": 230884.0}, {"date": "2020-04-28", "close": 49.73, "volume": 256827.0}, {"date": "2020-04-29", "close": 50.55, "volume": 347391.0}, {"date": "2020-04-30", "close": 44.92, "volume": 1293113.0}, {"date": "2020-05-01", "close": 46.28, "volume": 516412.0}, {"date": "2020-05-04", "close": 45.62, "volume": 313479.0}, {"date": "2020-05-05", "close": 46.39, "volume": 254843.0}, {"date": "2020-05-06", "close": 44.63, "volume": 192607.0}, {"date": "2020-05-07", "close": 45.12, "volume": 230966.0}, {"date": "2020-05-08", "close": 45.36, "volume": 187728.0}, {"date": "2020-05-11", "close": 45.24, "volume": 313591.0}, {"date": "2020-05-12", "close": 43.85, "volume": 252258.0}, {"date": "2020-05-13", "close": 43.87, "volume": 414472.0}, {"date": "2020-05-14", "close": 43.39, "volume": 299205.0}, {"date": "2020-05-15", "close": 43.14, "volume": 527793.0}, {"date": "2020-05-18", "close": 45.24, "volume": 339041.0}, {"date": "2020-05-19", "close": 43.58, "volume": 187479.0}, {"date": "2020-05-20", "close": 44.24, "volume": 230754.0}, {"date": "2020-05-21", "close": 45.1, "volume": 240486.0}, {"date": "2020-05-22", "close": 45.17, "volume": 198957.0}, {"date": "2020-05-26", "close": 45.53, "volume": 262220.0}, {"date": "2020-05-27", "close": 45.86, "volume": 242550.0}, {"date": "2020-05-28", "close": 46.52, "volume": 248480.0}, {"date": "2020-05-29", "close": 47.0, "volume": 311030.0}, {"date": "2020-06-01", "close": 46.24, "volume": 252405.0}, {"date": "2020-06-02", "close": 46.69, "volume": 193770.0}, {"date": "2020-06-03", "close": 47.31, "volume": 188181.0}, {"date": "2020-06-04", "close": 47.3, "volume": 234671.0}, {"date": "2020-06-05", "close": 48.45, "volume": 302115.0}, {"date": "2020-06-08", "close": 48.01, "volume": 250245.0}, {"date": "2020-06-09", "close": 47.5, "volume": 208807.0}, {"date": "2020-06-10", "close": 47.58, "volume": 344714.0}, {"date": "2020-06-11", "close": 45.49, "volume": 324743.0}, {"date": "2020-06-12", "close": 45.95, "volume": 390567.0}, {"date": "2020-06-15", "close": 47.31, "volume": 429847.0}, {"date": "2020-06-16", "close": 47.02, "volume": 308691.0}, {"date": "2020-06-17", "close": 46.76, "volume": 265535.0}, {"date": "2020-06-18", "close": 46.9, "volume": 217127.0}, {"date": "2020-06-19", "close": 45.83, "volume": 563536.0}, {"date": "2020-06-22", "close": 46.43, "volume": 212951.0}, {"date": "2020-06-23", "close": 45.9, "volume": 185156.0}, {"date": "2020-06-24", "close": 45.57, "volume": 234984.0}, {"date": "2020-06-25", "close": 45.38, "volume": 238088.0}, {"date": "2020-06-26", "close": 44.28, "volume": 644100.0}, {"date": "2020-06-29", "close": 46.39, "volume": 230540.0}, {"date": "2020-06-30", "close": 47.7, "volume": 303232.0}, {"date": "2020-07-01", "close": 48.03, "volume": 162937.0}, {"date": "2020-07-02", "close": 48.35, "volume": 140774.0}, {"date": "2020-07-06", "close": 48.19, "volume": 198015.0}, {"date": "2020-07-07", "close": 47.79, "volume": 262604.0}, {"date": "2020-07-08", "close": 47.69, "volume": 195277.0}, {"date": "2020-07-09", "close": 46.71, "volume": 200313.0}, {"date": "2020-07-10", "close": 47.99, "volume": 222660.0}, {"date": "2020-07-13", "close": 46.95, "volume": 239573.0}, {"date": "2020-07-14", "close": 47.47, "volume": 152390.0}, {"date": "2020-07-15", "close": 48.0, "volume": 252412.0}, {"date": "2020-07-16", "close": 48.28, "volume": 198272.0}, {"date": "2020-07-17", "close": 49.32, "volume": 174222.0}, {"date": "2020-07-20", "close": 48.55, "volume": 152299.0}, {"date": "2020-07-21", "close": 49.67, "volume": 238600.0}, {"date": "2020-07-22", "close": 50.02, "volume": 229794.0}, {"date": "2020-07-23", "close": 50.54, "volume": 218999.0}, {"date": "2020-07-24", "close": 49.72, "volume": 227739.0}, {"date": "2020-07-27", "close": 49.25, "volume": 241215.0}, {"date": "2020-07-28", "close": 48.95, "volume": 315921.0}, {"date": "2020-07-29", "close": 49.38, "volume": 308378.0}, {"date": "2020-07-30", "close": 48.04, "volume": 299131.0}, {"date": "2020-07-31", "close": 46.87, "volume": 961058.0}, {"date": "2020-08-03", "close": 46.98, "volume": 288998.0}, {"date": "2020-08-04", "close": 46.65, "volume": 254427.0}, {"date": "2020-08-05", "close": 46.91, "volume": 251961.0}, {"date": "2020-08-06", "close": 46.96, "volume": 209971.0}, {"date": "2020-08-07", "close": 48.82, "volume": 222755.0}, {"date": "2020-08-10", "close": 48.98, "volume": 237624.0}, {"date": "2020-08-11", "close": 47.93, "volume": 160084.0}, {"date": "2020-08-12", "close": 48.63, "volume": 303521.0}, {"date": "2020-08-13", "close": 48.37, "volume": 187525.0}, {"date": "2020-08-14", "close": 48.44, "volume": 143215.0}, {"date": "2020-08-17", "close": 48.24, "volume": 162286.0}, {"date": "2020-08-18", "close": 48.16, "volume": 181139.0}, {"date": "2020-08-19", "close": 47.2, "volume": 190400.0}, {"date": "2020-08-20", "close": 47.11, "volume": 216179.0}, {"date": "2020-08-21", "close": 46.63, "volume": 290947.0}, {"date": "2020-08-24", "close": 47.12, "volume": 159812.0}, {"date": "2020-08-25", "close": 47.41, "volume": 196087.0}, {"date": "2020-08-26", "close": 46.25, "volume": 215550.0}, {"date": "2020-08-27", "close": 46.7, "volume": 251955.0}, {"date": "2020-08-28", "close": 46.05, "volume": 307230.0}, {"date": "2020-08-31", "close": 45.34, "volume": 292335.0}, {"date": "2020-09-01", "close": 44.86, "volume": 244597.0}, {"date": "2020-09-02", "close": 45.96, "volume": 174591.0}, {"date": "2020-09-03", "close": 45.95, "volume": 202765.0}, {"date": "2020-09-04", "close": 45.88, "volume": 261833.0}, {"date": "2020-09-08", "close": 45.16, "volume": 291088.0}, {"date": "2020-09-09", "close": 44.92, "volume": 219729.0}, {"date": "2020-09-10", "close": 44.26, "volume": 232114.0}, {"date": "2020-09-11", "close": 43.71, "volume": 267003.0}, {"date": "2020-09-14", "close": 43.75, "volume": 236627.0}, {"date": "2020-09-15", "close": 43.19, "volume": 160161.0}, {"date": "2020-09-16", "close": 43.19, "volume": 286251.0}, {"date": "2020-09-17", "close": 42.27, "volume": 307321.0}, {"date": "2020-09-18", "close": 41.85, "volume": 667549.0}, {"date": "2020-09-21", "close": 42.79, "volume": 359238.0}, {"date": "2020-09-22", "close": 42.87, "volume": 319750.0}, {"date": "2020-09-23", "close": 41.66, "volume": 207132.0}, {"date": "2020-09-24", "close": 42.23, "volume": 208954.0}, {"date": "2020-09-25", "close": 42.73, "volume": 175299.0}, {"date": "2020-09-28", "close": 43.55, "volume": 243208.0}, {"date": "2020-09-29", "close": 43.44, "volume": 291317.0}, {"date": "2020-09-30", "close": 43.45, "volume": 382307.0}, {"date": "2020-10-01", "close": 44.64, "volume": 243303.0}, {"date": "2020-10-02", "close": 44.9, "volume": 187384.0}, {"date": "2020-10-05", "close": 44.83, "volume": 132023.0}, {"date": "2020-10-06", "close": 45.02, "volume": 228333.0}, {"date": "2020-10-07", "close": 44.63, "volume": 209138.0}, {"date": "2020-10-08", "close": 45.01, "volume": 191776.0}, {"date": "2020-10-09", "close": 44.93, "volume": 171255.0}, {"date": "2020-10-12", "close": 46.43, "volume": 219597.0}, {"date": "2020-10-13", "close": 45.72, "volume": 206566.0}, {"date": "2020-10-14", "close": 45.36, "volume": 188012.0}, {"date": "2020-10-15", "close": 45.71, "volume": 197824.0}, {"date": "2020-10-16", "close": 46.27, "volume": 323256.0}, {"date": "2020-10-19", "close": 45.66, "volume": 150803.0}, {"date": "2020-10-20", "close": 46.16, "volume": 250071.0}, {"date": "2020-10-21", "close": 46.69, "volume": 160633.0}, {"date": "2020-10-22", "close": 47.55, "volume": 201576.0}, {"date": "2020-10-23", "close": 48.18, "volume": 158165.0}, {"date": "2020-10-26", "close": 47.34, "volume": 185206.0}, {"date": "2020-10-27", "close": 47.3, "volume": 164321.0}, {"date": "2020-10-28", "close": 45.72, "volume": 177401.0}, {"date": "2020-10-29", "close": 45.38, "volume": 215993.0}, {"date": "2020-10-30", "close": 44.57, "volume": 521144.0}, {"date": "2020-11-02", "close": 45.73, "volume": 220067.0}, {"date": "2020-11-03", "close": 46.54, "volume": 171436.0}, {"date": "2020-11-04", "close": 45.48, "volume": 156244.0}, {"date": "2020-11-05", "close": 46.01, "volume": 127829.0}, {"date": "2020-11-06", "close": 46.66, "volume": 194364.0}, {"date": "2020-11-09", "close": 50.63, "volume": 335536.0}, {"date": "2020-11-10", "close": 53.35, "volume": 381141.0}, {"date": "2020-11-11", "close": 53.17, "volume": 171681.0}, {"date": "2020-11-12", "close": 51.53, "volume": 213146.0}, {"date": "2020-11-13", "close": 52.38, "volume": 174798.0}, {"date": "2020-11-16", "close": 53.52, "volume": 211359.0}, {"date": "2020-11-17", "close": 51.98, "volume": 274964.0}, {"date": "2020-11-18", "close": 50.23, "volume": 172845.0}, {"date": "2020-11-19", "close": 50.04, "volume": 136499.0}, {"date": "2020-11-20", "close": 50.34, "volume": 230864.0}, {"date": "2020-11-23", "close": 50.53, "volume": 216094.0}, {"date": "2020-11-24", "close": 51.16, "volume": 404470.0}, {"date": "2020-11-25", "close": 50.98, "volume": 114194.0}, {"date": "2020-11-27", "close": 50.36, "volume": 72230.0}, {"date": "2020-11-30", "close": 49.48, "volume": 251547.0}, {"date": "2020-12-01", "close": 49.46, "volume": 200021.0}, {"date": "2020-12-02", "close": 49.62, "volume": 156499.0}, {"date": "2020-12-03", "close": 49.1, "volume": 144114.0}, {"date": "2020-12-04", "close": 49.46, "volume": 172393.0}, {"date": "2020-12-07", "close": 49.82, "volume": 158220.0}, {"date": "2020-12-08", "close": 49.92, "volume": 158979.0}, {"date": "2020-12-09", "close": 50.84, "volume": 221926.0}, {"date": "2020-12-10", "close": 51.2, "volume": 151394.0}, {"date": "2020-12-11", "close": 52.28, "volume": 215293.0}, {"date": "2020-12-14", "close": 52.25, "volume": 288109.0}, {"date": "2020-12-15", "close": 53.69, "volume": 182290.0}, {"date": "2020-12-16", "close": 53.36, "volume": 180705.0}, {"date": "2020-12-17", "close": 54.29, "volume": 159977.0}, {"date": "2020-12-18", "close": 53.29, "volume": 883914.0}, {"date": "2020-12-21", "close": 51.64, "volume": 176854.0}, {"date": "2020-12-22", "close": 52.31, "volume": 140481.0}, {"date": "2020-12-23", "close": 52.74, "volume": 154745.0}, {"date": "2020-12-24", "close": 53.01, "volume": 57277.0}, {"date": "2020-12-28", "close": 54.21, "volume": 180275.0}, {"date": "2020-12-29", "close": 53.96, "volume": 143820.0}, {"date": "2020-12-30", "close": 53.97, "volume": 159328.0}, {"date": "2020-12-31", "close": 54.03, "volume": 164708.0}, {"date": "2021-01-04", "close": 53.45, "volume": 231366.0}, {"date": "2021-01-05", "close": 53.71, "volume": 189038.0}, {"date": "2021-01-06", "close": 56.95, "volume": 329645.0}, {"date": "2021-01-07", "close": 56.31, "volume": 173077.0}, {"date": "2021-01-08", "close": 55.8, "volume": 251229.0}, {"date": "2021-01-11", "close": 55.36, "volume": 140790.0}, {"date": "2021-01-12", "close": 55.76, "volume": 243725.0}, {"date": "2021-01-13", "close": 55.37, "volume": 241422.0}, {"date": "2021-01-14", "close": 54.71, "volume": 170234.0}, {"date": "2021-01-15", "close": 54.53, "volume": 249767.0}, {"date": "2021-01-19", "close": 54.42, "volume": 193492.0}, {"date": "2021-01-20", "close": 54.81, "volume": 252540.0}, {"date": "2021-01-21", "close": 53.96, "volume": 201982.0}, {"date": "2021-01-22", "close": 54.34, "volume": 200733.0}, {"date": "2021-01-25", "close": 55.43, "volume": 261402.0}, {"date": "2021-01-26", "close": 55.75, "volume": 147674.0}, {"date": "2021-01-27", "close": 54.36, "volume": 264683.0}, {"date": "2021-01-28", "close": 54.56, "volume": 265493.0}, {"date": "2021-01-29", "close": 54.64, "volume": 559986.0}, {"date": "2021-02-01", "close": 55.2, "volume": 142808.0}, {"date": "2021-02-02", "close": 56.43, "volume": 198880.0}, {"date": "2021-02-03", "close": 55.85, "volume": 136516.0}, {"date": "2021-02-04", "close": 56.01, "volume": 144046.0}, {"date": "2021-02-05", "close": 57.48, "volume": 139910.0}, {"date": "2021-02-08", "close": 57.83, "volume": 185549.0}, {"date": "2021-02-09", "close": 59.43, "volume": 171777.0}, {"date": "2021-02-10", "close": 59.81, "volume": 147907.0}, {"date": "2021-02-11", "close": 60.27, "volume": 176809.0}, {"date": "2021-02-12", "close": 58.96, "volume": 119583.0}, {"date": "2021-02-16", "close": 58.11, "volume": 122355.0}, {"date": "2021-02-17", "close": 58.33, "volume": 87536.0}, {"date": "2021-02-18", "close": 58.42, "volume": 95876.0}, {"date": "2021-02-19", "close": 58.45, "volume": 131868.0}, {"date": "2021-02-22", "close": 57.26, "volume": 134538.0}, {"date": "2021-02-23", "close": 57.27, "volume": 153297.0}, {"date": "2021-02-24", "close": 55.84, "volume": 230553.0}, {"date": "2021-02-25", "close": 55.21, "volume": 143081.0}, {"date": "2021-02-26", "close": 54.95, "volume": 244649.0}, {"date": "2021-03-01", "close": 55.16, "volume": 168707.0}, {"date": "2021-03-02", "close": 53.96, "volume": 183404.0}, {"date": "2021-03-03", "close": 53.21, "volume": 171736.0}, {"date": "2021-03-04", "close": 52.59, "volume": 256115.0}, {"date": "2021-03-05", "close": 52.96, "volume": 421900.0}, {"date": "2021-03-08", "close": 53.35, "volume": 405250.0}, {"date": "2021-03-09", "close": 52.78, "volume": 297216.0}, {"date": "2021-03-10", "close": 52.88, "volume": 213834.0}, {"date": "2021-03-11", "close": 53.08, "volume": 194593.0}, {"date": "2021-03-12", "close": 53.96, "volume": 308357.0}, {"date": "2021-03-15", "close": 53.78, "volume": 198672.0}, {"date": "2021-03-16", "close": 54.15, "volume": 145127.0}, {"date": "2021-03-17", "close": 53.5, "volume": 148126.0}, {"date": "2021-03-18", "close": 53.57, "volume": 227021.0}, {"date": "2021-03-19", "close": 53.6, "volume": 937702.0}, {"date": "2021-03-22", "close": 53.31, "volume": 232197.0}, {"date": "2021-03-23", "close": 54.92, "volume": 233268.0}, {"date": "2021-03-24", "close": 54.95, "volume": 170304.0}, {"date": "2021-03-25", "close": 55.39, "volume": 175620.0}, {"date": "2021-03-26", "close": 56.06, "volume": 208089.0}, {"date": "2021-03-29", "close": 56.17, "volume": 215066.0}, {"date": "2021-03-30", "close": 55.73, "volume": 200184.0}, {"date": "2021-03-31", "close": 56.34, "volume": 287041.0}, {"date": "2021-04-01", "close": 56.21, "volume": 148783.0}, {"date": "2021-04-05", "close": 57.17, "volume": 157996.0}, {"date": "2021-04-06", "close": 57.86, "volume": 178305.0}, {"date": "2021-04-07", "close": 57.49, "volume": 205754.0}, {"date": "2021-04-08", "close": 57.3, "volume": 178858.0}, {"date": "2021-04-09", "close": 57.5, "volume": 118702.0}, {"date": "2021-04-12", "close": 58.32, "volume": 146195.0}, {"date": "2021-04-13", "close": 58.83, "volume": 122633.0}, {"date": "2021-04-14", "close": 59.3, "volume": 126534.0}, {"date": "2021-04-15", "close": 60.55, "volume": 119827.0}, {"date": "2021-04-16", "close": 60.31, "volume": 320937.0}, {"date": "2021-04-19", "close": 59.33, "volume": 186303.0}, {"date": "2021-04-20", "close": 60.44, "volume": 148738.0}, {"date": "2021-04-21", "close": 61.22, "volume": 195370.0}, {"date": "2021-04-22", "close": 61.35, "volume": 154898.0}, {"date": "2021-04-23", "close": 61.18, "volume": 198572.0}, {"date": "2021-04-26", "close": 60.36, "volume": 156572.0}, {"date": "2021-04-27", "close": 58.89, "volume": 164043.0}, {"date": "2021-04-28", "close": 59.32, "volume": 255658.0}, {"date": "2021-04-29", "close": 58.47, "volume": 207207.0}, {"date": "2021-04-30", "close": 58.75, "volume": 756687.0}, {"date": "2021-05-03", "close": 59.0, "volume": 294579.0}, {"date": "2021-05-04", "close": 58.89, "volume": 144790.0}, {"date": "2021-05-05", "close": 57.78, "volume": 148784.0}, {"date": "2021-05-06", "close": 57.92, "volume": 206289.0}, {"date": "2021-05-07", "close": 57.83, "volume": 146039.0}, {"date": "2021-05-10", "close": 57.67, "volume": 287055.0}, {"date": "2021-05-11", "close": 57.16, "volume": 165819.0}, {"date": "2021-05-12", "close": 55.26, "volume": 174796.0}, {"date": "2021-05-13", "close": 56.7, "volume": 199575.0}, {"date": "2021-05-14", "close": 56.64, "volume": 173562.0}, {"date": "2021-05-17", "close": 56.29, "volume": 118861.0}, {"date": "2021-05-18", "close": 55.67, "volume": 884486.0}, {"date": "2021-05-19", "close": 55.6, "volume": 163459.0}, {"date": "2021-05-20", "close": 56.01, "volume": 175632.0}, {"date": "2021-05-21", "close": 56.45, "volume": 252440.0}, {"date": "2021-05-24", "close": 56.94, "volume": 188317.0}, {"date": "2021-05-25", "close": 56.68, "volume": 228476.0}, {"date": "2021-05-26", "close": 57.68, "volume": 246938.0}, {"date": "2021-05-27", "close": 56.72, "volume": 145489.0}, {"date": "2021-05-28", "close": 56.84, "volume": 109576.0}, {"date": "2021-06-01", "close": 56.83, "volume": 161084.0}, {"date": "2021-06-02", "close": 56.78, "volume": 138658.0}, {"date": "2021-06-03", "close": 56.94, "volume": 102258.0}, {"date": "2021-06-04", "close": 56.66, "volume": 106016.0}, {"date": "2021-06-07", "close": 56.82, "volume": 134451.0}, {"date": "2021-06-08", "close": 56.72, "volume": 147260.0}, {"date": "2021-06-09", "close": 57.11, "volume": 101971.0}, {"date": "2021-06-10", "close": 57.87, "volume": 129160.0}, {"date": "2021-06-11", "close": 58.83, "volume": 131242.0}, {"date": "2021-06-14", "close": 58.85, "volume": 228299.0}, {"date": "2021-06-15", "close": 58.91, "volume": 170750.0}, {"date": "2021-06-16", "close": 58.25, "volume": 147791.0}, {"date": "2021-06-17", "close": 58.43, "volume": 195629.0}, {"date": "2021-06-18", "close": 56.06, "volume": 380331.0}, {"date": "2021-06-21", "close": 56.95, "volume": 177374.0}, {"date": "2021-06-22", "close": 56.67, "volume": 153992.0}, {"date": "2021-06-23", "close": 55.74, "volume": 193165.0}, {"date": "2021-06-24", "close": 55.98, "volume": 123017.0}, {"date": "2021-06-25", "close": 56.5, "volume": 1899128.0}, {"date": "2021-06-28", "close": 56.22, "volume": 175288.0}, {"date": "2021-06-29", "close": 55.49, "volume": 124694.0}, {"date": "2021-06-30", "close": 55.54, "volume": 203679.0}, {"date": "2021-07-01", "close": 56.07, "volume": 125839.0}, {"date": "2021-07-02", "close": 56.62, "volume": 116686.0}, {"date": "2021-07-06", "close": 56.81, "volume": 144803.0}, {"date": "2021-07-07", "close": 58.23, "volume": 181942.0}, {"date": "2021-07-08", "close": 57.32, "volume": 186044.0}, {"date": "2021-07-09", "close": 57.96, "volume": 134837.0}, {"date": "2021-07-12", "close": 58.3, "volume": 146277.0}, {"date": "2021-07-13", "close": 57.85, "volume": 139115.0}, {"date": "2021-07-14", "close": 57.94, "volume": 138211.0}, {"date": "2021-07-15", "close": 58.79, "volume": 133298.0}, {"date": "2021-07-16", "close": 60.55, "volume": 191856.0}, {"date": "2021-07-19", "close": 59.52, "volume": 224650.0}, {"date": "2021-07-20", "close": 60.4, "volume": 269039.0}, {"date": "2021-07-21", "close": 59.59, "volume": 167128.0}, {"date": "2021-07-22", "close": 59.61, "volume": 134823.0}, {"date": "2021-07-23", "close": 60.72, "volume": 161845.0}, {"date": "2021-07-26", "close": 60.92, "volume": 152587.0}, {"date": "2021-07-27", "close": 61.49, "volume": 129976.0}, {"date": "2021-07-28", "close": 61.57, "volume": 160284.0}, {"date": "2021-07-29", "close": 62.74, "volume": 185687.0}, {"date": "2021-07-30", "close": 62.68, "volume": 447975.0}, {"date": "2021-08-02", "close": 63.24, "volume": 178501.0}, {"date": "2021-08-03", "close": 64.25, "volume": 235923.0}, {"date": "2021-08-04", "close": 64.62, "volume": 144921.0}, {"date": "2021-08-05", "close": 65.82, "volume": 116163.0}, {"date": "2021-08-06", "close": 64.78, "volume": 189393.0}, {"date": "2021-08-09", "close": 64.16, "volume": 131625.0}, {"date": "2021-08-10", "close": 64.13, "volume": 126065.0}, {"date": "2021-08-11", "close": 63.78, "volume": 87838.0}, {"date": "2021-08-12", "close": 63.65, "volume": 111353.0}, {"date": "2021-08-13", "close": 64.43, "volume": 164713.0}, {"date": "2021-08-16", "close": 65.1, "volume": 127865.0}, {"date": "2021-08-17", "close": 64.74, "volume": 107825.0}, {"date": "2021-08-18", "close": 63.89, "volume": 110926.0}, {"date": "2021-08-19", "close": 63.84, "volume": 198828.0}, {"date": "2021-08-20", "close": 64.36, "volume": 238134.0}, {"date": "2021-08-23", "close": 63.79, "volume": 116936.0}, {"date": "2021-08-24", "close": 63.15, "volume": 122651.0}, {"date": "2021-08-25", "close": 63.16, "volume": 134805.0}, {"date": "2021-08-26", "close": 62.95, "volume": 138355.0}, {"date": "2021-08-27", "close": 63.0, "volume": 328916.0}, {"date": "2021-08-30", "close": 63.73, "volume": 164293.0}, {"date": "2021-08-31", "close": 63.55, "volume": 148619.0}, {"date": "2021-09-01", "close": 64.9, "volume": 153095.0}, {"date": "2021-09-02", "close": 65.12, "volume": 139001.0}, {"date": "2021-09-03", "close": 64.49, "volume": 114302.0}, {"date": "2021-09-07", "close": 64.53, "volume": 268141.0}, {"date": "2021-09-08", "close": 65.29, "volume": 257961.0}, {"date": "2021-09-09", "close": 63.93, "volume": 190509.0}, {"date": "2021-09-10", "close": 61.83, "volume": 181564.0}, {"date": "2021-09-13", "close": 60.81, "volume": 184255.0}, {"date": "2021-09-14", "close": 61.04, "volume": 597988.0}, {"date": "2021-09-15", "close": 60.31, "volume": 235071.0}, {"date": "2021-09-16", "close": 59.27, "volume": 174502.0}, {"date": "2021-09-17", "close": 58.57, "volume": 568830.0}, {"date": "2021-09-20", "close": 59.22, "volume": 244354.0}, {"date": "2021-09-21", "close": 59.18, "volume": 148587.0}, {"date": "2021-09-22", "close": 59.32, "volume": 165905.0}, {"date": "2021-09-23", "close": 59.61, "volume": 142366.0}, {"date": "2021-09-24", "close": 59.78, "volume": 169509.0}, {"date": "2021-09-27", "close": 58.99, "volume": 137562.0}, {"date": "2021-09-28", "close": 58.64, "volume": 125068.0}, {"date": "2021-09-29", "close": 59.5, "volume": 146820.0}, {"date": "2021-09-30", "close": 58.93, "volume": 224730.0}, {"date": "2021-10-01", "close": 58.78, "volume": 213581.0}, {"date": "2021-10-04", "close": 59.81, "volume": 173183.0}, {"date": "2021-10-05", "close": 59.96, "volume": 180559.0}, {"date": "2021-10-06", "close": 60.41, "volume": 166564.0}, {"date": "2021-10-07", "close": 60.68, "volume": 195495.0}, {"date": "2021-10-08", "close": 60.28, "volume": 121711.0}, {"date": "2021-10-11", "close": 60.39, "volume": 101406.0}, {"date": "2021-10-12", "close": 60.57, "volume": 140630.0}, {"date": "2021-10-13", "close": 60.27, "volume": 151582.0}, {"date": "2021-10-14", "close": 60.62, "volume": 118727.0}, {"date": "2021-10-15", "close": 61.01, "volume": 263599.0}, {"date": "2021-10-18", "close": 59.84, "volume": 158353.0}, {"date": "2021-10-19", "close": 59.62, "volume": 176995.0}, {"date": "2021-10-20", "close": 60.06, "volume": 186431.0}, {"date": "2021-10-21", "close": 59.09, "volume": 340755.0}, {"date": "2021-10-22", "close": 59.18, "volume": 175230.0}, {"date": "2021-10-25", "close": 59.96, "volume": 189641.0}, {"date": "2021-10-26", "close": 59.91, "volume": 220980.0}, {"date": "2021-10-27", "close": 59.43, "volume": 141720.0}, {"date": "2021-10-28", "close": 61.08, "volume": 281970.0}, {"date": "2021-10-29", "close": 60.88, "volume": 638719.0}, {"date": "2021-11-01", "close": 61.39, "volume": 214872.0}, {"date": "2021-11-02", "close": 62.25, "volume": 183635.0}, {"date": "2021-11-03", "close": 63.2, "volume": 905181.0}, {"date": "2021-11-04", "close": 62.6, "volume": 222274.0}, {"date": "2021-11-05", "close": 63.86, "volume": 199511.0}, {"date": "2021-11-08", "close": 62.93, "volume": 214579.0}, {"date": "2021-11-09", "close": 62.35, "volume": 200360.0}, {"date": "2021-11-10", "close": 62.52, "volume": 210833.0}, {"date": "2021-11-11", "close": 62.5, "volume": 175804.0}, {"date": "2021-11-12", "close": 62.75, "volume": 125858.0}, {"date": "2021-11-15", "close": 63.49, "volume": 261234.0}, {"date": "2021-11-16", "close": 63.34, "volume": 214008.0}, {"date": "2021-11-17", "close": 64.72, "volume": 271759.0}, {"date": "2021-11-18", "close": 65.71, "volume": 184914.0}, {"date": "2021-11-19", "close": 67.11, "volume": 319593.0}, {"date": "2021-11-22", "close": 67.12, "volume": 319064.0}, {"date": "2021-11-23", "close": 66.32, "volume": 189872.0}, {"date": "2021-11-24", "close": 65.04, "volume": 177514.0}, {"date": "2021-11-26", "close": 62.95, "volume": 193640.0}, {"date": "2021-11-29", "close": 64.33, "volume": 240551.0}, {"date": "2021-11-30", "close": 63.01, "volume": 301997.0}, {"date": "2021-12-01", "close": 63.7, "volume": 232195.0}, {"date": "2021-12-02", "close": 65.31, "volume": 239233.0}, {"date": "2021-12-03", "close": 65.36, "volume": 220665.0}, {"date": "2021-12-06", "close": 66.77, "volume": 233724.0}, {"date": "2021-12-07", "close": 66.95, "volume": 153296.0}, {"date": "2021-12-08", "close": 67.23, "volume": 156244.0}, {"date": "2021-12-09", "close": 67.31, "volume": 205469.0}, {"date": "2021-12-10", "close": 67.69, "volume": 193539.0}, {"date": "2021-12-13", "close": 69.15, "volume": 341363.0}, {"date": "2021-12-14", "close": 68.39, "volume": 391202.0}, {"date": "2021-12-15", "close": 70.66, "volume": 456663.0}, {"date": "2021-12-16", "close": 70.56, "volume": 237570.0}, {"date": "2021-12-17", "close": 69.33, "volume": 817467.0}, {"date": "2021-12-20", "close": 69.85, "volume": 206502.0}, {"date": "2021-12-21", "close": 70.02, "volume": 159011.0}, {"date": "2021-12-22", "close": 70.45, "volume": 212111.0}, {"date": "2021-12-23", "close": 69.36, "volume": 209129.0}, {"date": "2021-12-27", "close": 70.02, "volume": 88979.0}, {"date": "2021-12-28", "close": 70.54, "volume": 83985.0}, {"date": "2021-12-29", "close": 71.24, "volume": 91403.0}, {"date": "2021-12-30", "close": 71.37, "volume": 115806.0}, {"date": "2021-12-31", "close": 71.86, "volume": 121158.0}, {"date": "2022-01-03", "close": 71.87, "volume": 232540.0}, {"date": "2022-01-04", "close": 69.87, "volume": 206394.0}, {"date": "2022-01-05", "close": 69.32, "volume": 132704.0}, {"date": "2022-01-06", "close": 68.63, "volume": 164153.0}, {"date": "2022-01-07", "close": 67.83, "volume": 137423.0}, {"date": "2022-01-10", "close": 66.18, "volume": 157171.0}, {"date": "2022-01-11", "close": 65.04, "volume": 180034.0}, {"date": "2022-01-12", "close": 64.78, "volume": 138695.0}, {"date": "2022-01-13", "close": 63.83, "volume": 234365.0}, {"date": "2022-01-14", "close": 62.51, "volume": 174133.0}, {"date": "2022-01-18", "close": 61.97, "volume": 301116.0}, {"date": "2022-01-19", "close": 61.61, "volume": 221617.0}, {"date": "2022-01-20", "close": 61.22, "volume": 224398.0}, {"date": "2022-01-21", "close": 61.12, "volume": 244805.0}, {"date": "2022-01-24", "close": 60.69, "volume": 315274.0}, {"date": "2022-01-25", "close": 61.57, "volume": 246461.0}, {"date": "2022-01-26", "close": 60.79, "volume": 215499.0}, {"date": "2022-01-27", "close": 60.19, "volume": 301780.0}, {"date": "2022-01-28", "close": 60.98, "volume": 190296.0}, {"date": "2022-01-31", "close": 62.09, "volume": 441622.0}, {"date": "2022-02-01", "close": 60.96, "volume": 235586.0}, {"date": "2022-02-02", "close": 61.23, "volume": 241314.0}, {"date": "2022-02-03", "close": 60.5, "volume": 164908.0}, {"date": "2022-02-04", "close": 59.74, "volume": 227221.0}, {"date": "2022-02-07", "close": 59.46, "volume": 161656.0}, {"date": "2022-02-08", "close": 60.1, "volume": 373282.0}, {"date": "2022-02-09", "close": 59.85, "volume": 235719.0}, {"date": "2022-02-10", "close": 58.25, "volume": 263488.0}, {"date": "2022-02-11", "close": 58.77, "volume": 190558.0}, {"date": "2022-02-14", "close": 58.47, "volume": 288664.0}, {"date": "2022-02-15", "close": 58.38, "volume": 133857.0}, {"date": "2022-02-16", "close": 58.23, "volume": 323214.0}, {"date": "2022-02-17", "close": 58.42, "volume": 162448.0}, {"date": "2022-02-18", "close": 58.78, "volume": 212403.0}, {"date": "2022-02-22", "close": 59.05, "volume": 184314.0}, {"date": "2022-02-23", "close": 57.53, "volume": 187371.0}, {"date": "2022-02-24", "close": 56.86, "volume": 417361.0}, {"date": "2022-02-25", "close": 55.97, "volume": 300704.0}, {"date": "2022-02-28", "close": 56.93, "volume": 370372.0}, {"date": "2022-03-01", "close": 56.42, "volume": 211742.0}, {"date": "2022-03-02", "close": 56.9, "volume": 194886.0}, {"date": "2022-03-03", "close": 57.01, "volume": 216338.0}, {"date": "2022-03-04", "close": 58.63, "volume": 364557.0}, {"date": "2022-03-07", "close": 59.83, "volume": 237123.0}, {"date": "2022-03-08", "close": 58.44, "volume": 289398.0}, {"date": "2022-03-09", "close": 58.33, "volume": 249991.0}, {"date": "2022-03-10", "close": 57.6, "volume": 154559.0}, {"date": "2022-03-11", "close": 56.68, "volume": 175679.0}, {"date": "2022-03-14", "close": 57.04, "volume": 173122.0}, {"date": "2022-03-15", "close": 57.61, "volume": 228223.0}, {"date": "2022-03-16", "close": 57.86, "volume": 211319.0}, {"date": "2022-03-17", "close": 58.14, "volume": 136402.0}, {"date": "2022-03-18", "close": 58.49, "volume": 455783.0}, {"date": "2022-03-21", "close": 58.32, "volume": 103788.0}, {"date": "2022-03-22", "close": 57.65, "volume": 188731.0}, {"date": "2022-03-23", "close": 57.38, "volume": 175631.0}, {"date": "2022-03-24", "close": 58.3, "volume": 286724.0}, {"date": "2022-03-25", "close": 58.26, "volume": 231365.0}, {"date": "2022-03-28", "close": 58.8, "volume": 219010.0}, {"date": "2022-03-29", "close": 59.81, "volume": 281432.0}, {"date": "2022-03-30", "close": 59.98, "volume": 239780.0}, {"date": "2022-03-31", "close": 59.28, "volume": 293052.0}, {"date": "2022-04-01", "close": 61.72, "volume": 485735.0}, {"date": "2022-04-04", "close": 59.15, "volume": 290934.0}, {"date": "2022-04-05", "close": 58.66, "volume": 253924.0}, {"date": "2022-04-06", "close": 59.01, "volume": 228527.0}, {"date": "2022-04-07", "close": 58.87, "volume": 286718.0}, {"date": "2022-04-08", "close": 58.69, "volume": 247227.0}, {"date": "2022-04-11", "close": 57.83, "volume": 268068.0}, {"date": "2022-04-12", "close": 58.14, "volume": 246964.0}, {"date": "2022-04-13", "close": 57.4, "volume": 154083.0}, {"date": "2022-04-14", "close": 55.72, "volume": 157164.0}, {"date": "2022-04-18", "close": 54.68, "volume": 228199.0}, {"date": "2022-04-19", "close": 54.99, "volume": 221607.0}, {"date": "2022-04-20", "close": 56.15, "volume": 256300.0}, {"date": "2022-04-21", "close": 55.05, "volume": 210165.0}, {"date": "2022-04-22", "close": 55.49, "volume": 402500.0}, {"date": "2022-04-25", "close": 54.6, "volume": 424889.0}, {"date": "2022-04-26", "close": 54.06, "volume": 283011.0}, {"date": "2022-04-27", "close": 52.22, "volume": 384624.0}, {"date": "2022-04-28", "close": 53.32, "volume": 337198.0}, {"date": "2022-04-29", "close": 51.87, "volume": 1507168.0}, {"date": "2022-05-02", "close": 51.04, "volume": 436565.0}, {"date": "2022-05-03", "close": 51.5, "volume": 460358.0}, {"date": "2022-05-04", "close": 51.85, "volume": 269035.0}, {"date": "2022-05-05", "close": 50.67, "volume": 212408.0}, {"date": "2022-05-06", "close": 50.54, "volume": 268866.0}, {"date": "2022-05-09", "close": 50.69, "volume": 276279.0}, {"date": "2022-05-10", "close": 50.6, "volume": 267881.0}, {"date": "2022-05-11", "close": 50.33, "volume": 254156.0}, {"date": "2022-05-12", "close": 52.09, "volume": 398830.0}, {"date": "2022-05-13", "close": 53.04, "volume": 273497.0}, {"date": "2022-05-16", "close": 53.04, "volume": 332114.0}, {"date": "2022-05-17", "close": 53.22, "volume": 296912.0}, {"date": "2022-05-18", "close": 53.25, "volume": 331963.0}, {"date": "2022-05-19", "close": 54.4, "volume": 472536.0}, {"date": "2022-05-20", "close": 53.88, "volume": 221921.0}, {"date": "2022-05-23", "close": 53.98, "volume": 160856.0}, {"date": "2022-05-24", "close": 54.31, "volume": 184200.0}, {"date": "2022-05-25", "close": 54.06, "volume": 153560.0}, {"date": "2022-05-26", "close": 53.29, "volume": 202609.0}, {"date": "2022-05-27", "close": 53.73, "volume": 174879.0}, {"date": "2022-05-31", "close": 53.67, "volume": 307328.0}, {"date": "2022-06-01", "close": 53.9, "volume": 236399.0}, {"date": "2022-06-02", "close": 55.21, "volume": 238321.0}, {"date": "2022-06-03", "close": 54.96, "volume": 194442.0}, {"date": "2022-06-06", "close": 54.97, "volume": 197169.0}, {"date": "2022-06-07", "close": 55.23, "volume": 246714.0}, {"date": "2022-06-08", "close": 54.15, "volume": 163279.0}, {"date": "2022-06-09", "close": 53.88, "volume": 281765.0}, {"date": "2022-06-10", "close": 54.04, "volume": 208370.0}, {"date": "2022-06-13", "close": 50.97, "volume": 345710.0}, {"date": "2022-06-14", "close": 49.19, "volume": 228990.0}, {"date": "2022-06-15", "close": 49.68, "volume": 240352.0}, {"date": "2022-06-16", "close": 48.76, "volume": 295657.0}, {"date": "2022-06-17", "close": 49.83, "volume": 637930.0}, {"date": "2022-06-21", "close": 49.3, "volume": 191849.0}, {"date": "2022-06-22", "close": 50.56, "volume": 171739.0}, {"date": "2022-06-23", "close": 53.06, "volume": 194441.0}, {"date": "2022-06-24", "close": 53.89, "volume": 493191.0}, {"date": "2022-06-27", "close": 54.24, "volume": 152376.0}, {"date": "2022-06-28", "close": 53.83, "volume": 171033.0}, {"date": "2022-06-29", "close": 54.35, "volume": 202918.0}, {"date": "2022-06-30", "close": 55.55, "volume": 281115.0}, {"date": "2022-07-01", "close": 57.0, "volume": 286120.0}, {"date": "2022-07-05", "close": 55.86, "volume": 362836.0}, {"date": "2022-07-06", "close": 56.43, "volume": 156778.0}, {"date": "2022-07-07", "close": 55.97, "volume": 149952.0}, {"date": "2022-07-08", "close": 55.44, "volume": 141854.0}, {"date": "2022-07-11", "close": 55.85, "volume": 153023.0}, {"date": "2022-07-12", "close": 55.16, "volume": 151094.0}, {"date": "2022-07-13", "close": 55.55, "volume": 125755.0}, {"date": "2022-07-14", "close": 55.9, "volume": 142408.0}, {"date": "2022-07-15", "close": 56.83, "volume": 209463.0}, {"date": "2022-07-18", "close": 55.28, "volume": 164008.0}, {"date": "2022-07-19", "close": 56.47, "volume": 168845.0}, {"date": "2022-07-20", "close": 56.02, "volume": 193767.0}, {"date": "2022-07-21", "close": 56.83, "volume": 170138.0}, {"date": "2022-07-22", "close": 57.69, "volume": 188817.0}, {"date": "2022-07-25", "close": 58.12, "volume": 187857.0}, {"date": "2022-07-26", "close": 58.68, "volume": 201721.0}, {"date": "2022-07-27", "close": 58.39, "volume": 215077.0}, {"date": "2022-07-28", "close": 59.43, "volume": 421049.0}, {"date": "2022-07-29", "close": 60.08, "volume": 744475.0}, {"date": "2022-08-01", "close": 61.36, "volume": 279403.0}, {"date": "2022-08-02", "close": 60.55, "volume": 275550.0}, {"date": "2022-08-03", "close": 61.34, "volume": 208468.0}, {"date": "2022-08-04", "close": 61.34, "volume": 210776.0}, {"date": "2022-08-05", "close": 59.78, "volume": 166754.0}, {"date": "2022-08-08", "close": 59.9, "volume": 187521.0}, {"date": "2022-08-09", "close": 60.97, "volume": 218579.0}, {"date": "2022-08-10", "close": 61.55, "volume": 174058.0}, {"date": "2022-08-11", "close": 61.17, "volume": 126824.0}, {"date": "2022-08-12", "close": 62.61, "volume": 184822.0}, {"date": "2022-08-15", "close": 62.98, "volume": 157261.0}, {"date": "2022-08-16", "close": 63.24, "volume": 132994.0}, {"date": "2022-08-17", "close": 63.52, "volume": 119130.0}, {"date": "2022-08-18", "close": 63.14, "volume": 153724.0}, {"date": "2022-08-19", "close": 62.17, "volume": 207134.0}, {"date": "2022-08-22", "close": 61.21, "volume": 162565.0}, {"date": "2022-08-23", "close": 60.06, "volume": 172636.0}, {"date": "2022-08-24", "close": 60.22, "volume": 164823.0}, {"date": "2022-08-25", "close": 61.44, "volume": 162036.0}, {"date": "2022-08-26", "close": 60.64, "volume": 118305.0}, {"date": "2022-08-29", "close": 60.23, "volume": 163068.0}, {"date": "2022-08-30", "close": 58.73, "volume": 209689.0}, {"date": "2022-08-31", "close": 58.53, "volume": 168876.0}, {"date": "2022-09-01", "close": 59.28, "volume": 186946.0}, {"date": "2022-09-02", "close": 58.44, "volume": 187683.0}, {"date": "2022-09-06", "close": 57.87, "volume": 191571.0}, {"date": "2022-09-07", "close": 58.8, "volume": 220986.0}, {"date": "2022-09-08", "close": 58.55, "volume": 190587.0}, {"date": "2022-09-09", "close": 58.68, "volume": 165627.0}, {"date": "2022-09-12", "close": 59.83, "volume": 174209.0}, {"date": "2022-09-13", "close": 59.42, "volume": 236824.0}, {"date": "2022-09-14", "close": 61.37, "volume": 388347.0}, {"date": "2022-09-15", "close": 59.49, "volume": 305412.0}, {"date": "2022-09-16", "close": 58.27, "volume": 1151544.0}, {"date": "2022-09-19", "close": 58.15, "volume": 453152.0}, {"date": "2022-09-20", "close": 57.81, "volume": 297601.0}, {"date": "2022-09-21", "close": 56.92, "volume": 259867.0}, {"date": "2022-09-22", "close": 56.89, "volume": 210317.0}, {"date": "2022-09-23", "close": 56.46, "volume": 194627.0}, {"date": "2022-09-26", "close": 55.6, "volume": 219584.0}, {"date": "2022-09-27", "close": 54.32, "volume": 206691.0}, {"date": "2022-09-28", "close": 55.6, "volume": 190565.0}, {"date": "2022-09-29", "close": 54.18, "volume": 183797.0}, {"date": "2022-09-30", "close": 52.69, "volume": 409214.0}, {"date": "2022-10-03", "close": 55.23, "volume": 345886.0}, {"date": "2022-10-04", "close": 56.28, "volume": 288617.0}, {"date": "2022-10-05", "close": 55.05, "volume": 212657.0}, {"date": "2022-10-06", "close": 54.19, "volume": 144205.0}, {"date": "2022-10-07", "close": 53.24, "volume": 185278.0}, {"date": "2022-10-10", "close": 53.36, "volume": 155264.0}, {"date": "2022-10-11", "close": 54.44, "volume": 279001.0}, {"date": "2022-10-12", "close": 53.68, "volume": 248063.0}, {"date": "2022-10-13", "close": 54.77, "volume": 295874.0}, {"date": "2022-10-14", "close": 54.67, "volume": 175810.0}, {"date": "2022-10-17", "close": 56.22, "volume": 352352.0}, {"date": "2022-10-18", "close": 56.42, "volume": 295557.0}, {"date": "2022-10-19", "close": 55.85, "volume": 230395.0}, {"date": "2022-10-20", "close": 51.69, "volume": 327682.0}, {"date": "2022-10-21", "close": 53.44, "volume": 1032682.0}, {"date": "2022-10-24", "close": 54.62, "volume": 211819.0}, {"date": "2022-10-25", "close": 56.44, "volume": 184050.0}, {"date": "2022-10-26", "close": 56.81, "volume": 280545.0}, {"date": "2022-10-27", "close": 58.5, "volume": 258481.0}, {"date": "2022-10-28", "close": 60.94, "volume": 225195.0}, {"date": "2022-10-31", "close": 62.06, "volume": 467869.0}, {"date": "2022-11-01", "close": 59.82, "volume": 309817.0}, {"date": "2022-11-02", "close": 58.73, "volume": 211870.0}, {"date": "2022-11-03", "close": 58.73, "volume": 194896.0}, {"date": "2022-11-04", "close": 59.81, "volume": 194415.0}, {"date": "2022-11-07", "close": 60.46, "volume": 278610.0}, {"date": "2022-11-08", "close": 59.92, "volume": 225236.0}, {"date": "2022-11-09", "close": 59.81, "volume": 220859.0}, {"date": "2022-11-10", "close": 62.55, "volume": 274804.0}, {"date": "2022-11-11", "close": 61.53, "volume": 150501.0}, {"date": "2022-11-14", "close": 62.85, "volume": 163974.0}, {"date": "2022-11-15", "close": 63.13, "volume": 150764.0}, {"date": "2022-11-16", "close": 63.14, "volume": 180076.0}, {"date": "2022-11-17", "close": 62.77, "volume": 124379.0}, {"date": "2022-11-18", "close": 63.26, "volume": 254299.0}, {"date": "2022-11-21", "close": 63.6, "volume": 244529.0}, {"date": "2022-11-22", "close": 63.99, "volume": 236772.0}, {"date": "2022-11-23", "close": 65.12, "volume": 329277.0}, {"date": "2022-11-25", "close": 65.53, "volume": 172211.0}, {"date": "2022-11-28", "close": 64.56, "volume": 399774.0}, {"date": "2022-11-29", "close": 63.15, "volume": 357020.0}, {"date": "2022-11-30", "close": 64.93, "volume": 575077.0}, {"date": "2022-12-01", "close": 64.39, "volume": 237159.0}, {"date": "2022-12-02", "close": 64.3, "volume": 179046.0}, {"date": "2022-12-05", "close": 63.88, "volume": 223234.0}, {"date": "2022-12-06", "close": 62.57, "volume": 282518.0}, {"date": "2022-12-07", "close": 62.78, "volume": 176499.0}, {"date": "2022-12-08", "close": 63.46, "volume": 176530.0}, {"date": "2022-12-09", "close": 63.65, "volume": 207000.0}, {"date": "2022-12-12", "close": 63.7, "volume": 197019.0}, {"date": "2022-12-13", "close": 63.97, "volume": 436533.0}, {"date": "2022-12-14", "close": 62.94, "volume": 212772.0}, {"date": "2022-12-15", "close": 61.44, "volume": 249026.0}, {"date": "2022-12-16", "close": 60.43, "volume": 624735.0}, {"date": "2022-12-19", "close": 60.57, "volume": 185287.0}, {"date": "2022-12-20", "close": 60.59, "volume": 130859.0}, {"date": "2022-12-21", "close": 61.33, "volume": 182982.0}, {"date": "2022-12-22", "close": 60.84, "volume": 143105.0}, {"date": "2022-12-23", "close": 61.78, "volume": 157827.0}, {"date": "2022-12-27", "close": 61.88, "volume": 104240.0}, {"date": "2022-12-28", "close": 61.4, "volume": 104809.0}, {"date": "2022-12-29", "close": 62.22, "volume": 159941.0}, {"date": "2022-12-30", "close": 60.64, "volume": 198019.0}, {"date": "2023-01-03", "close": 61.8, "volume": 265891.0}, {"date": "2023-01-04", "close": 62.84, "volume": 246158.0}, {"date": "2023-01-05", "close": 60.78, "volume": 164079.0}, {"date": "2023-01-06", "close": 61.91, "volume": 126947.0}, {"date": "2023-01-09", "close": 61.04, "volume": 175523.0}, {"date": "2023-01-10", "close": 61.81, "volume": 155524.0}, {"date": "2023-01-11", "close": 62.28, "volume": 121599.0}, {"date": "2023-01-12", "close": 62.28, "volume": 127108.0}, {"date": "2023-01-13", "close": 62.39, "volume": 127422.0}, {"date": "2023-01-17", "close": 62.53, "volume": 119545.0}, {"date": "2023-01-18", "close": 61.64, "volume": 113859.0}, {"date": "2023-01-19", "close": 60.84, "volume": 166030.0}, {"date": "2023-01-20", "close": 60.73, "volume": 193673.0}, {"date": "2023-01-23", "close": 61.22, "volume": 151056.0}, {"date": "2023-01-24", "close": 62.35, "volume": 141187.0}, {"date": "2023-01-25", "close": 62.73, "volume": 162330.0}, {"date": "2023-01-26", "close": 62.29, "volume": 179608.0}, {"date": "2023-01-27", "close": 61.92, "volume": 176164.0}, {"date": "2023-01-30", "close": 59.89, "volume": 206308.0}, {"date": "2023-01-31", "close": 61.17, "volume": 953025.0}, {"date": "2023-02-01", "close": 62.63, "volume": 251567.0}, {"date": "2023-02-02", "close": 63.92, "volume": 269830.0}, {"date": "2023-02-03", "close": 62.67, "volume": 258415.0}, {"date": "2023-02-06", "close": 63.03, "volume": 142835.0}, {"date": "2023-02-07", "close": 62.27, "volume": 207915.0}, {"date": "2023-02-08", "close": 60.56, "volume": 226809.0}, {"date": "2023-02-09", "close": 59.45, "volume": 173956.0}, {"date": "2023-02-10", "close": 60.05, "volume": 125110.0}, {"date": "2023-02-13", "close": 60.92, "volume": 171344.0}, {"date": "2023-02-14", "close": 59.95, "volume": 140695.0}, {"date": "2023-02-15", "close": 60.09, "volume": 133126.0}, {"date": "2023-02-16", "close": 59.39, "volume": 124653.0}, {"date": "2023-02-17", "close": 60.73, "volume": 140291.0}, {"date": "2023-02-21", "close": 59.64, "volume": 169468.0}, {"date": "2023-02-22", "close": 59.86, "volume": 204972.0}, {"date": "2023-02-23", "close": 59.06, "volume": 218920.0}, {"date": "2023-02-24", "close": 58.64, "volume": 161605.0}, {"date": "2023-02-27", "close": 58.09, "volume": 158660.0}, {"date": "2023-02-28", "close": 57.24, "volume": 334503.0}, {"date": "2023-03-01", "close": 55.9, "volume": 194520.0}, {"date": "2023-03-02", "close": 56.76, "volume": 292674.0}, {"date": "2023-03-03", "close": 56.84, "volume": 212357.0}, {"date": "2023-03-06", "close": 55.63, "volume": 290188.0}, {"date": "2023-03-07", "close": 55.46, "volume": 159708.0}, {"date": "2023-03-08", "close": 56.34, "volume": 221546.0}, {"date": "2023-03-09", "close": 55.62, "volume": 184610.0}, {"date": "2023-03-10", "close": 54.67, "volume": 167965.0}, {"date": "2023-03-13", "close": 55.04, "volume": 235802.0}, {"date": "2023-03-14", "close": 56.13, "volume": 245690.0}, {"date": "2023-03-15", "close": 56.73, "volume": 338919.0}, {"date": "2023-03-16", "close": 57.53, "volume": 234341.0}, {"date": "2023-03-17", "close": 56.81, "volume": 1092957.0}, {"date": "2023-03-20", "close": 57.78, "volume": 329941.0}, {"date": "2023-03-21", "close": 55.64, "volume": 296839.0}, {"date": "2023-03-22", "close": 54.82, "volume": 284254.0}, {"date": "2023-03-23", "close": 54.47, "volume": 197157.0}, {"date": "2023-03-24", "close": 56.68, "volume": 205791.0}, {"date": "2023-03-27", "close": 56.88, "volume": 179601.0}, {"date": "2023-03-28", "close": 57.25, "volume": 158612.0}, {"date": "2023-03-29", "close": 57.39, "volume": 145793.0}, {"date": "2023-03-30", "close": 57.59, "volume": 149901.0}, {"date": "2023-03-31", "close": 58.2, "volume": 294298.0}, {"date": "2023-04-03", "close": 57.89, "volume": 234794.0}, {"date": "2023-04-04", "close": 58.67, "volume": 156410.0}, {"date": "2023-04-05", "close": 59.8, "volume": 233017.0}, {"date": "2023-04-06", "close": 60.31, "volume": 130027.0}, {"date": "2023-04-10", "close": 60.23, "volume": 208859.0}, {"date": "2023-04-11", "close": 60.9, "volume": 125904.0}, {"date": "2023-04-12", "close": 60.69, "volume": 100863.0}, {"date": "2023-04-13", "close": 61.12, "volume": 179722.0}, {"date": "2023-04-14", "close": 59.08, "volume": 226543.0}, {"date": "2023-04-17", "close": 58.8, "volume": 227581.0}, {"date": "2023-04-18", "close": 57.7, "volume": 161188.0}, {"date": "2023-04-19", "close": 58.14, "volume": 179130.0}, {"date": "2023-04-20", "close": 58.51, "volume": 204474.0}, {"date": "2023-04-21", "close": 58.41, "volume": 488283.0}, {"date": "2023-04-24", "close": 58.02, "volume": 138798.0}, {"date": "2023-04-25", "close": 58.17, "volume": 185459.0}, {"date": "2023-04-26", "close": 57.0, "volume": 224018.0}, {"date": "2023-04-27", "close": 56.77, "volume": 318329.0}, {"date": "2023-04-28", "close": 56.08, "volume": 623948.0}, {"date": "2023-05-01", "close": 55.46, "volume": 254672.0}, {"date": "2023-05-02", "close": 55.81, "volume": 275745.0}, {"date": "2023-05-03", "close": 55.99, "volume": 249818.0}, {"date": "2023-05-04", "close": 56.92, "volume": 222246.0}, {"date": "2023-05-05", "close": 57.03, "volume": 189929.0}, {"date": "2023-05-08", "close": 56.6, "volume": 843552.0}, {"date": "2023-05-09", "close": 56.46, "volume": 350518.0}, {"date": "2023-05-10", "close": 57.3, "volume": 208206.0}, {"date": "2023-05-11", "close": 56.76, "volume": 194877.0}, {"date": "2023-05-12", "close": 57.12, "volume": 270900.0}, {"date": "2023-05-15", "close": 56.6, "volume": 227432.0}, {"date": "2023-05-16", "close": 55.7, "volume": 285950.0}, {"date": "2023-05-17", "close": 56.09, "volume": 267962.0}, {"date": "2023-05-18", "close": 55.46, "volume": 252649.0}, {"date": "2023-05-19", "close": 54.62, "volume": 595602.0}, {"date": "2023-05-22", "close": 55.45, "volume": 236534.0}, {"date": "2023-05-23", "close": 56.23, "volume": 283439.0}, {"date": "2023-05-24", "close": 56.13, "volume": 196164.0}, {"date": "2023-05-25", "close": 55.74, "volume": 204882.0}, {"date": "2023-05-26", "close": 57.13, "volume": 285676.0}, {"date": "2023-05-30", "close": 56.34, "volume": 251988.0}, {"date": "2023-05-31", "close": 56.91, "volume": 367390.0}, {"date": "2023-06-01", "close": 56.12, "volume": 186954.0}, {"date": "2023-06-02", "close": 57.89, "volume": 250697.0}, {"date": "2023-06-05", "close": 56.87, "volume": 345093.0}, {"date": "2023-06-06", "close": 57.12, "volume": 225874.0}, {"date": "2023-06-07", "close": 57.75, "volume": 910574.0}, {"date": "2023-06-08", "close": 57.06, "volume": 243889.0}, {"date": "2023-06-09", "close": 56.34, "volume": 279780.0}, {"date": "2023-06-12", "close": 53.83, "volume": 591857.0}, {"date": "2023-06-13", "close": 53.87, "volume": 321807.0}, {"date": "2023-06-14", "close": 51.59, "volume": 485364.0}, {"date": "2023-06-15", "close": 52.26, "volume": 314458.0}, {"date": "2023-06-16", "close": 52.47, "volume": 848838.0}, {"date": "2023-06-20", "close": 51.89, "volume": 328773.0}, {"date": "2023-06-21", "close": 52.17, "volume": 285819.0}, {"date": "2023-06-22", "close": 52.27, "volume": 308178.0}, {"date": "2023-06-23", "close": 50.28, "volume": 593938.0}, {"date": "2023-06-26", "close": 49.9, "volume": 237787.0}, {"date": "2023-06-27", "close": 51.04, "volume": 302237.0}, {"date": "2023-06-28", "close": 51.82, "volume": 321612.0}, {"date": "2023-06-29", "close": 51.74, "volume": 321446.0}, {"date": "2023-06-30", "close": 51.63, "volume": 318856.0}, {"date": "2023-07-03", "close": 51.88, "volume": 156040.0}, {"date": "2023-07-05", "close": 51.02, "volume": 390760.0}, {"date": "2023-07-06", "close": 50.48, "volume": 454959.0}, {"date": "2023-07-07", "close": 49.59, "volume": 768397.0}, {"date": "2023-07-10", "close": 49.3, "volume": 396570.0}, {"date": "2023-07-11", "close": 50.07, "volume": 265165.0}, {"date": "2023-07-12", "close": 50.8, "volume": 239228.0}, {"date": "2023-07-13", "close": 51.41, "volume": 242915.0}, {"date": "2023-07-14", "close": 51.24, "volume": 295902.0}, {"date": "2023-07-17", "close": 51.28, "volume": 238227.0}, {"date": "2023-07-18", "close": 51.38, "volume": 209891.0}, {"date": "2023-07-19", "close": 51.94, "volume": 208996.0}, {"date": "2023-07-20", "close": 52.79, "volume": 342121.0}, {"date": "2023-07-21", "close": 53.49, "volume": 608239.0}, {"date": "2023-07-24", "close": 52.9, "volume": 314908.0}, {"date": "2023-07-25", "close": 52.96, "volume": 315791.0}, {"date": "2023-07-26", "close": 52.77, "volume": 284790.0}, {"date": "2023-07-27", "close": 50.88, "volume": 629279.0}, {"date": "2023-07-28", "close": 52.05, "volume": 396243.0}, {"date": "2023-07-31", "close": 53.02, "volume": 2639777.0}, {"date": "2023-08-01", "close": 52.05, "volume": 385352.0}, {"date": "2023-08-02", "close": 52.15, "volume": 228041.0}, {"date": "2023-08-03", "close": 51.01, "volume": 249764.0}, {"date": "2023-08-04", "close": 51.46, "volume": 351386.0}, {"date": "2023-08-07", "close": 52.04, "volume": 242990.0}, {"date": "2023-08-08", "close": 52.06, "volume": 238832.0}, {"date": "2023-08-09", "close": 52.51, "volume": 355619.0}, {"date": "2023-08-10", "close": 52.25, "volume": 268204.0}, {"date": "2023-08-11", "close": 52.85, "volume": 301620.0}, {"date": "2023-08-14", "close": 52.41, "volume": 233930.0}, {"date": "2023-08-15", "close": 51.89, "volume": 184682.0}, {"date": "2023-08-16", "close": 51.7, "volume": 228419.0}, {"date": "2023-08-17", "close": 51.41, "volume": 203556.0}, {"date": "2023-08-18", "close": 51.64, "volume": 260509.0}, {"date": "2023-08-21", "close": 50.73, "volume": 225076.0}, {"date": "2023-08-22", "close": 51.45, "volume": 209776.0}, {"date": "2023-08-23", "close": 51.42, "volume": 237456.0}, {"date": "2023-08-24", "close": 50.89, "volume": 235159.0}, {"date": "2023-08-25", "close": 51.58, "volume": 219827.0}, {"date": "2023-08-28", "close": 51.58, "volume": 181813.0}, {"date": "2023-08-29", "close": 51.15, "volume": 254736.0}, {"date": "2023-08-30", "close": 50.66, "volume": 171395.0}, {"date": "2023-08-31", "close": 50.25, "volume": 238603.0}, {"date": "2023-09-01", "close": 50.1, "volume": 225244.0}, {"date": "2023-09-05", "close": 49.01, "volume": 316002.0}, {"date": "2023-09-06", "close": 48.49, "volume": 293930.0}, {"date": "2023-09-07", "close": 48.88, "volume": 184318.0}, {"date": "2023-09-08", "close": 48.51, "volume": 162778.0}, {"date": "2023-09-11", "close": 48.94, "volume": 207266.0}, {"date": "2023-09-12", "close": 48.65, "volume": 168253.0}, {"date": "2023-09-13", "close": 49.45, "volume": 225229.0}, {"date": "2023-09-14", "close": 50.26, "volume": 286100.0}, {"date": "2023-09-15", "close": 49.89, "volume": 1381783.0}, {"date": "2023-09-18", "close": 49.15, "volume": 209327.0}, {"date": "2023-09-19", "close": 48.84, "volume": 230073.0}, {"date": "2023-09-20", "close": 48.45, "volume": 193201.0}, {"date": "2023-09-21", "close": 48.45, "volume": 310069.0}, {"date": "2023-09-22", "close": 48.28, "volume": 240749.0}, {"date": "2023-09-25", "close": 48.3, "volume": 206232.0}, {"date": "2023-09-26", "close": 47.06, "volume": 261891.0}, {"date": "2023-09-27", "close": 46.66, "volume": 250680.0}, {"date": "2023-09-28", "close": 46.91, "volume": 526260.0}, {"date": "2023-09-29", "close": 47.31, "volume": 443840.0}, {"date": "2023-10-02", "close": 46.28, "volume": 452633.0}, {"date": "2023-10-03", "close": 46.43, "volume": 369473.0}, {"date": "2023-10-04", "close": 46.95, "volume": 249567.0}, {"date": "2023-10-05", "close": 48.22, "volume": 436957.0}, {"date": "2023-10-06", "close": 48.31, "volume": 217712.0}, {"date": "2023-10-09", "close": 48.74, "volume": 200023.0}, {"date": "2023-10-10", "close": 48.6, "volume": 165560.0}, {"date": "2023-10-11", "close": 48.9, "volume": 174393.0}, {"date": "2023-10-12", "close": 48.08, "volume": 244509.0}, {"date": "2023-10-13", "close": 47.95, "volume": 266691.0}, {"date": "2023-10-16", "close": 49.33, "volume": 371612.0}, {"date": "2023-10-17", "close": 48.95, "volume": 317006.0}, {"date": "2023-10-18", "close": 48.16, "volume": 196757.0}, {"date": "2023-10-19", "close": 47.62, "volume": 225409.0}, {"date": "2023-10-20", "close": 47.1, "volume": 462529.0}, {"date": "2023-10-23", "close": 46.79, "volume": 291241.0}, {"date": "2023-10-24", "close": 47.06, "volume": 270484.0}, {"date": "2023-10-25", "close": 46.34, "volume": 304572.0}, {"date": "2023-10-26", "close": 48.67, "volume": 338033.0}, {"date": "2023-10-27", "close": 48.44, "volume": 394726.0}, {"date": "2023-10-30", "close": 48.38, "volume": 356458.0}, {"date": "2023-10-31", "close": 48.68, "volume": 347865.0}, {"date": "2023-11-01", "close": 49.59, "volume": 310460.0}, {"date": "2023-11-02", "close": 50.75, "volume": 291291.0}, {"date": "2023-11-03", "close": 52.48, "volume": 342912.0}, {"date": "2023-11-06", "close": 51.57, "volume": 196246.0}, {"date": "2023-11-07", "close": 50.93, "volume": 119184.0}, {"date": "2023-11-08", "close": 49.75, "volume": 230108.0}, {"date": "2023-11-09", "close": 49.41, "volume": 187669.0}, {"date": "2023-11-10", "close": 49.01, "volume": 186170.0}, {"date": "2023-11-13", "close": 48.73, "volume": 217913.0}, {"date": "2023-11-14", "close": 51.9, "volume": 403943.0}, {"date": "2023-11-15", "close": 51.3, "volume": 291551.0}, {"date": "2023-11-16", "close": 51.03, "volume": 165502.0}, {"date": "2023-11-17", "close": 51.44, "volume": 283359.0}, {"date": "2023-11-20", "close": 50.35, "volume": 182404.0}, {"date": "2023-11-21", "close": 50.14, "volume": 139392.0}, {"date": "2023-11-22", "close": 50.77, "volume": 126918.0}, {"date": "2023-11-24", "close": 51.15, "volume": 69723.0}, {"date": "2023-11-27", "close": 50.93, "volume": 140331.0}, {"date": "2023-11-28", "close": 50.57, "volume": 130700.0}, {"date": "2023-11-29", "close": 50.14, "volume": 145990.0}, {"date": "2023-11-30", "close": 50.57, "volume": 247884.0}, {"date": "2023-12-01", "close": 51.69, "volume": 206777.0}, {"date": "2023-12-04", "close": 53.05, "volume": 220363.0}, {"date": "2023-12-05", "close": 52.83, "volume": 189886.0}, {"date": "2023-12-06", "close": 52.73, "volume": 211353.0}, {"date": "2023-12-07", "close": 52.75, "volume": 158295.0}, {"date": "2023-12-08", "close": 52.33, "volume": 151174.0}, {"date": "2023-12-11", "close": 52.5, "volume": 201796.0}, {"date": "2023-12-12", "close": 52.55, "volume": 138619.0}, {"date": "2023-12-13", "close": 53.91, "volume": 412391.0}, {"date": "2023-12-14", "close": 53.82, "volume": 333955.0}, {"date": "2023-12-15", "close": 52.64, "volume": 1102016.0}, {"date": "2023-12-18", "close": 52.25, "volume": 393178.0}, {"date": "2023-12-19", "close": 53.59, "volume": 356353.0}, {"date": "2023-12-20", "close": 52.21, "volume": 320350.0}, {"date": "2023-12-21", "close": 52.13, "volume": 246792.0}, {"date": "2023-12-22", "close": 52.29, "volume": 162764.0}, {"date": "2023-12-26", "close": 52.55, "volume": 167542.0}, {"date": "2023-12-27", "close": 52.35, "volume": 161187.0}, {"date": "2023-12-28", "close": 52.51, "volume": 147385.0}, {"date": "2023-12-29", "close": 51.87, "volume": 205737.0}, {"date": "2024-01-02", "close": 51.89, "volume": 193230.0}, {"date": "2024-01-03", "close": 51.23, "volume": 230937.0}, {"date": "2024-01-04", "close": 50.04, "volume": 252157.0}, {"date": "2024-01-05", "close": 49.17, "volume": 216258.0}, {"date": "2024-01-08", "close": 49.59, "volume": 253607.0}, {"date": "2024-01-09", "close": 49.23, "volume": 211484.0}, {"date": "2024-01-10", "close": 49.7, "volume": 232029.0}, {"date": "2024-01-11", "close": 48.33, "volume": 258000.0}, {"date": "2024-01-12", "close": 48.71, "volume": 205191.0}, {"date": "2024-01-16", "close": 47.91, "volume": 272853.0}, {"date": "2024-01-17", "close": 47.12, "volume": 337806.0}, {"date": "2024-01-18", "close": 47.58, "volume": 516632.0}, {"date": "2024-01-19", "close": 47.3, "volume": 716472.0}, {"date": "2024-01-22", "close": 47.76, "volume": 314148.0}, {"date": "2024-01-23", "close": 47.25, "volume": 274196.0}, {"date": "2024-01-24", "close": 45.34, "volume": 312361.0}, {"date": "2024-01-25", "close": 45.82, "volume": 417989.0}, {"date": "2024-01-26", "close": 45.38, "volume": 280086.0}, {"date": "2024-01-29", "close": 45.86, "volume": 203886.0}, {"date": "2024-01-30", "close": 45.76, "volume": 308703.0}, {"date": "2024-01-31", "close": 45.27, "volume": 558892.0}, {"date": "2024-02-01", "close": 45.93, "volume": 316193.0}, {"date": "2024-02-02", "close": 45.54, "volume": 362938.0}, {"date": "2024-02-05", "close": 45.09, "volume": 453211.0}, {"date": "2024-02-06", "close": 46.17, "volume": 511964.0}, {"date": "2024-02-07", "close": 46.23, "volume": 449177.0}, {"date": "2024-02-08", "close": 46.66, "volume": 265588.0}, {"date": "2024-02-09", "close": 46.99, "volume": 374678.0}, {"date": "2024-02-12", "close": 47.82, "volume": 302611.0}, {"date": "2024-02-13", "close": 45.92, "volume": 346051.0}, {"date": "2024-02-14", "close": 45.91, "volume": 204702.0}, {"date": "2024-02-15", "close": 47.44, "volume": 251426.0}, {"date": "2024-02-16", "close": 47.52, "volume": 236238.0}, {"date": "2024-02-20", "close": 47.62, "volume": 318830.0}, {"date": "2024-02-21", "close": 47.37, "volume": 194276.0}, {"date": "2024-02-22", "close": 46.73, "volume": 283514.0}, {"date": "2024-02-23", "close": 46.1, "volume": 255753.0}, {"date": "2024-02-26", "close": 45.44, "volume": 393302.0}, {"date": "2024-02-27", "close": 45.95, "volume": 293956.0}, {"date": "2024-02-28", "close": 45.92, "volume": 299210.0}, {"date": "2024-02-29", "close": 45.89, "volume": 461660.0}, {"date": "2024-03-01", "close": 45.53, "volume": 266728.0}, {"date": "2024-03-04", "close": 46.08, "volume": 333371.0}, {"date": "2024-03-05", "close": 45.37, "volume": 242412.0}, {"date": "2024-03-06", "close": 45.6, "volume": 254274.0}, {"date": "2024-03-07", "close": 46.24, "volume": 362025.0}, {"date": "2024-03-08", "close": 46.3, "volume": 359301.0}, {"date": "2024-03-11", "close": 47.87, "volume": 337738.0}, {"date": "2024-03-12", "close": 47.05, "volume": 185691.0}, {"date": "2024-03-13", "close": 47.04, "volume": 325983.0}, {"date": "2024-03-14", "close": 46.62, "volume": 476222.0}, {"date": "2024-03-15", "close": 46.32, "volume": 1115006.0}, {"date": "2024-03-18", "close": 45.6, "volume": 349869.0}, {"date": "2024-03-19", "close": 45.75, "volume": 317890.0}, {"date": "2024-03-20", "close": 46.49, "volume": 267107.0}, {"date": "2024-03-21", "close": 46.82, "volume": 319008.0}, {"date": "2024-03-22", "close": 46.22, "volume": 265572.0}, {"date": "2024-03-25", "close": 45.7, "volume": 317771.0}, {"date": "2024-03-26", "close": 45.19, "volume": 318372.0}, {"date": "2024-03-27", "close": 46.67, "volume": 258094.0}, {"date": "2024-03-28", "close": 46.48, "volume": 255979.0}, {"date": "2024-04-01", "close": 46.53, "volume": 292451.0}, {"date": "2024-04-02", "close": 46.02, "volume": 396000.0}, {"date": "2024-04-03", "close": 45.27, "volume": 241739.0}, {"date": "2024-04-04", "close": 45.97, "volume": 421663.0}, {"date": "2024-04-05", "close": 45.76, "volume": 302119.0}, {"date": "2024-04-08", "close": 46.51, "volume": 623875.0}, {"date": "2024-04-09", "close": 47.22, "volume": 374319.0}, {"date": "2024-04-10", "close": 45.58, "volume": 438658.0}, {"date": "2024-04-11", "close": 45.03, "volume": 252887.0}, {"date": "2024-04-12", "close": 44.4, "volume": 402520.0}, {"date": "2024-04-15", "close": 44.39, "volume": 381357.0}, {"date": "2024-04-16", "close": 43.77, "volume": 304548.0}, {"date": "2024-04-17", "close": 44.17, "volume": 258008.0}, {"date": "2024-04-18", "close": 44.9, "volume": 337498.0}, {"date": "2024-04-19", "close": 45.79, "volume": 710317.0}, {"date": "2024-04-22", "close": 45.45, "volume": 396987.0}, {"date": "2024-04-23", "close": 46.23, "volume": 584345.0}, {"date": "2024-04-24", "close": 46.57, "volume": 1956457.0}, {"date": "2024-04-25", "close": 48.05, "volume": 576718.0}, {"date": "2024-04-26", "close": 47.93, "volume": 401414.0}, {"date": "2024-04-29", "close": 48.42, "volume": 402812.0}, {"date": "2024-04-30", "close": 49.12, "volume": 559548.0}, {"date": "2024-05-01", "close": 49.83, "volume": 206542.0}, {"date": "2024-05-02", "close": 50.45, "volume": 232363.0}, {"date": "2024-05-03", "close": 50.57, "volume": 259304.0}, {"date": "2024-05-06", "close": 50.74, "volume": 231904.0}, {"date": "2024-05-07", "close": 51.23, "volume": 285267.0}, {"date": "2024-05-08", "close": 51.34, "volume": 290662.0}, {"date": "2024-05-09", "close": 52.68, "volume": 331053.0}, {"date": "2024-05-10", "close": 53.15, "volume": 195781.0}, {"date": "2024-05-13", "close": 52.62, "volume": 1288435.0}, {"date": "2024-05-14", "close": 52.92, "volume": 352581.0}, {"date": "2024-05-15", "close": 52.79, "volume": 381206.0}, {"date": "2024-05-16", "close": 53.25, "volume": 262317.0}, {"date": "2024-05-17", "close": 53.29, "volume": 277806.0}, {"date": "2024-05-20", "close": 52.76, "volume": 251329.0}, {"date": "2024-05-21", "close": 53.3, "volume": 295559.0}, {"date": "2024-05-22", "close": 52.52, "volume": 381002.0}, {"date": "2024-05-23", "close": 51.11, "volume": 292527.0}, {"date": "2024-05-24", "close": 50.29, "volume": 272854.0}, {"date": "2024-05-28", "close": 48.98, "volume": 390770.0}, {"date": "2024-05-29", "close": 48.03, "volume": 257763.0}, {"date": "2024-05-30", "close": 48.63, "volume": 428256.0}, {"date": "2024-05-31", "close": 49.89, "volume": 448737.0}, {"date": "2024-06-03", "close": 49.55, "volume": 318357.0}, {"date": "2024-06-04", "close": 49.97, "volume": 516594.0}, {"date": "2024-06-05", "close": 49.62, "volume": 161588.0}, {"date": "2024-06-06", "close": 49.22, "volume": 163069.0}, {"date": "2024-06-07", "close": 47.59, "volume": 235548.0}, {"date": "2024-06-10", "close": 46.94, "volume": 440519.0}, {"date": "2024-06-11", "close": 47.99, "volume": 514225.0}, {"date": "2024-06-12", "close": 47.77, "volume": 278183.0}, {"date": "2024-06-13", "close": 47.96, "volume": 239147.0}, {"date": "2024-06-14", "close": 47.58, "volume": 167190.0}, {"date": "2024-06-17", "close": 47.33, "volume": 195517.0}, {"date": "2024-06-18", "close": 47.92, "volume": 210635.0}, {"date": "2024-06-20", "close": 48.09, "volume": 187826.0}, {"date": "2024-06-21", "close": 48.03, "volume": 720671.0}, {"date": "2024-06-24", "close": 49.1, "volume": 175401.0}, {"date": "2024-06-25", "close": 48.15, "volume": 311404.0}, {"date": "2024-06-26", "close": 47.94, "volume": 275711.0}, {"date": "2024-06-27", "close": 48.34, "volume": 216640.0}, {"date": "2024-06-28", "close": 48.49, "volume": 618709.0}, {"date": "2024-07-01", "close": 48.37, "volume": 244360.0}, {"date": "2024-07-02", "close": 48.32, "volume": 168880.0}, {"date": "2024-07-03", "close": 47.83, "volume": 91331.0}, {"date": "2024-07-05", "close": 48.96, "volume": 185861.0}, {"date": "2024-07-08", "close": 48.36, "volume": 230822.0}, {"date": "2024-07-09", "close": 48.61, "volume": 147350.0}, {"date": "2024-07-10", "close": 49.46, "volume": 169045.0}, {"date": "2024-07-11", "close": 51.04, "volume": 239715.0}, {"date": "2024-07-12", "close": 52.08, "volume": 279025.0}, {"date": "2024-07-15", "close": 51.65, "volume": 401848.0}, {"date": "2024-07-16", "close": 52.65, "volume": 553438.0}, {"date": "2024-07-17", "close": 52.85, "volume": 503654.0}, {"date": "2024-07-18", "close": 52.16, "volume": 289048.0}, {"date": "2024-07-19", "close": 51.78, "volume": 368451.0}, {"date": "2024-07-22", "close": 51.73, "volume": 308053.0}, {"date": "2024-07-23", "close": 51.64, "volume": 349572.0}, {"date": "2024-07-24", "close": 52.32, "volume": 265759.0}, {"date": "2024-07-25", "close": 52.85, "volume": 286656.0}, {"date": "2024-07-26", "close": 52.92, "volume": 204197.0}, {"date": "2024-07-29", "close": 52.51, "volume": 243347.0}, {"date": "2024-07-30", "close": 53.32, "volume": 188499.0}, {"date": "2024-07-31", "close": 53.46, "volume": 607740.0}, {"date": "2024-08-01", "close": 53.88, "volume": 689053.0}, {"date": "2024-08-02", "close": 55.14, "volume": 299899.0}, {"date": "2024-08-05", "close": 53.05, "volume": 321195.0}, {"date": "2024-08-06", "close": 52.99, "volume": 390815.0}, {"date": "2024-08-07", "close": 53.68, "volume": 215655.0}, {"date": "2024-08-08", "close": 53.27, "volume": 258678.0}, {"date": "2024-08-09", "close": 52.83, "volume": 232932.0}, {"date": "2024-08-12", "close": 52.33, "volume": 221133.0}, {"date": "2024-08-13", "close": 52.7, "volume": 270718.0}, {"date": "2024-08-14", "close": 53.19, "volume": 281273.0}, {"date": "2024-08-15", "close": 53.74, "volume": 238459.0}, {"date": "2024-08-16", "close": 54.3, "volume": 727630.0}, {"date": "2024-08-19", "close": 54.86, "volume": 233151.0}, {"date": "2024-08-20", "close": 54.54, "volume": 193059.0}, {"date": "2024-08-21", "close": 54.29, "volume": 153954.0}, {"date": "2024-08-22", "close": 54.1, "volume": 205262.0}, {"date": "2024-08-23", "close": 53.59, "volume": 456907.0}, {"date": "2024-08-26", "close": 53.82, "volume": 276439.0}, {"date": "2024-08-27", "close": 53.72, "volume": 158448.0}, {"date": "2024-08-28", "close": 54.72, "volume": 272669.0}, {"date": "2024-08-29", "close": 55.08, "volume": 248680.0}, {"date": "2024-08-30", "close": 55.33, "volume": 207905.0}, {"date": "2024-09-03", "close": 55.01, "volume": 201927.0}, {"date": "2024-09-04", "close": 55.06, "volume": 168624.0}, {"date": "2024-09-05", "close": 54.98, "volume": 137312.0}, {"date": "2024-09-06", "close": 54.28, "volume": 150746.0}, {"date": "2024-09-09", "close": 54.35, "volume": 262775.0}, {"date": "2024-09-10", "close": 55.02, "volume": 237636.0}, {"date": "2024-09-11", "close": 53.29, "volume": 250779.0}, {"date": "2024-09-12", "close": 53.35, "volume": 172169.0}, {"date": "2024-09-13", "close": 54.98, "volume": 231938.0}, {"date": "2024-09-16", "close": 55.5, "volume": 369951.0}, {"date": "2024-09-17", "close": 55.06, "volume": 269980.0}, {"date": "2024-09-18", "close": 54.42, "volume": 267291.0}, {"date": "2024-09-19", "close": 54.4, "volume": 293946.0}, {"date": "2024-09-20", "close": 53.99, "volume": 1243561.0}, {"date": "2024-09-23", "close": 53.85, "volume": 211936.0}, {"date": "2024-09-24", "close": 53.15, "volume": 259286.0}, {"date": "2024-09-25", "close": 52.63, "volume": 389152.0}, {"date": "2024-09-26", "close": 52.65, "volume": 308116.0}, {"date": "2024-09-27", "close": 53.49, "volume": 264184.0}, {"date": "2024-09-30", "close": 54.22, "volume": 266510.0}, {"date": "2024-10-01", "close": 53.71, "volume": 323051.0}, {"date": "2024-10-02", "close": 53.67, "volume": 211487.0}, {"date": "2024-10-03", "close": 52.92, "volume": 191051.0}, {"date": "2024-10-04", "close": 53.08, "volume": 146517.0}, {"date": "2024-10-07", "close": 51.87, "volume": 244734.0}, {"date": "2024-10-08", "close": 51.76, "volume": 161951.0}, {"date": "2024-10-09", "close": 51.91, "volume": 155143.0}, {"date": "2024-10-10", "close": 51.42, "volume": 229558.0}, {"date": "2024-10-11", "close": 52.38, "volume": 162517.0}, {"date": "2024-10-14", "close": 53.22, "volume": 190964.0}, {"date": "2024-10-15", "close": 53.78, "volume": 260069.0}, {"date": "2024-10-16", "close": 54.62, "volume": 258652.0}, {"date": "2024-10-17", "close": 53.68, "volume": 156885.0}, {"date": "2024-10-18", "close": 53.63, "volume": 418421.0}, {"date": "2024-10-21", "close": 53.33, "volume": 225088.0}, {"date": "2024-10-22", "close": 52.85, "volume": 178540.0}, {"date": "2024-10-23", "close": 52.98, "volume": 229939.0}, {"date": "2024-10-24", "close": 52.14, "volume": 263839.0}, {"date": "2024-10-25", "close": 51.62, "volume": 146163.0}, {"date": "2024-10-28", "close": 51.62, "volume": 285107.0}, {"date": "2024-10-29", "close": 51.3, "volume": 197377.0}, {"date": "2024-10-30", "close": 51.29, "volume": 765194.0}, {"date": "2024-10-31", "close": 51.96, "volume": 459994.0}, {"date": "2024-11-01", "close": 50.14, "volume": 236758.0}, {"date": "2024-11-04", "close": 49.73, "volume": 350027.0}, {"date": "2024-11-05", "close": 51.09, "volume": 279297.0}, {"date": "2024-11-06", "close": 52.31, "volume": 392406.0}, {"date": "2024-11-07", "close": 51.59, "volume": 254511.0}, {"date": "2024-11-08", "close": 52.11, "volume": 367154.0}, {"date": "2024-11-11", "close": 51.86, "volume": 234419.0}, {"date": "2024-11-12", "close": 50.83, "volume": 399688.0}, {"date": "2024-11-13", "close": 50.4, "volume": 195173.0}, {"date": "2024-11-14", "close": 50.18, "volume": 248880.0}, {"date": "2024-11-15", "close": 50.97, "volume": 250865.0}, {"date": "2024-11-18", "close": 50.89, "volume": 236918.0}, {"date": "2024-11-19", "close": 51.48, "volume": 285400.0}, {"date": "2024-11-20", "close": 51.08, "volume": 199038.0}, {"date": "2024-11-21", "close": 51.37, "volume": 310971.0}, {"date": "2024-11-22", "close": 51.6, "volume": 255354.0}, {"date": "2024-11-25", "close": 51.98, "volume": 530777.0}, {"date": "2024-11-26", "close": 50.96, "volume": 354666.0}, {"date": "2024-11-27", "close": 51.19, "volume": 322495.0}, {"date": "2024-11-29", "close": 51.19, "volume": 153268.0}, {"date": "2024-12-02", "close": 50.54, "volume": 357964.0}, {"date": "2024-12-03", "close": 49.65, "volume": 389098.0}, {"date": "2024-12-04", "close": 48.53, "volume": 556394.0}, {"date": "2024-12-05", "close": 49.11, "volume": 379344.0}, {"date": "2024-12-06", "close": 48.7, "volume": 249211.0}, {"date": "2024-12-09", "close": 48.3, "volume": 248990.0}, {"date": "2024-12-10", "close": 48.64, "volume": 385847.0}, {"date": "2024-12-11", "close": 48.83, "volume": 415364.0}, {"date": "2024-12-12", "close": 48.44, "volume": 166369.0}, {"date": "2024-12-13", "close": 48.5, "volume": 166694.0}, {"date": "2024-12-16", "close": 48.37, "volume": 210296.0}, {"date": "2024-12-17", "close": 47.91, "volume": 320822.0}, {"date": "2024-12-18", "close": 46.09, "volume": 316185.0}, {"date": "2024-12-19", "close": 45.92, "volume": 291231.0}, {"date": "2024-12-20", "close": 46.0, "volume": 1453658.0}, {"date": "2024-12-23", "close": 45.47, "volume": 246548.0}, {"date": "2024-12-24", "close": 45.62, "volume": 98394.0}, {"date": "2024-12-26", "close": 45.93, "volume": 252450.0}, {"date": "2024-12-27", "close": 45.63, "volume": 205803.0}, {"date": "2024-12-30", "close": 45.66, "volume": 188331.0}, {"date": "2024-12-31", "close": 45.33, "volume": 207316.0}, {"date": "2025-01-02", "close": 44.77, "volume": 192296.0}, {"date": "2025-01-03", "close": 44.78, "volume": 198503.0}, {"date": "2025-01-06", "close": 43.95, "volume": 376659.0}, {"date": "2025-01-07", "close": 44.36, "volume": 414377.0}, {"date": "2025-01-08", "close": 43.27, "volume": 476886.0}, {"date": "2025-01-10", "close": 41.88, "volume": 391638.0}, {"date": "2025-01-13", "close": 42.3, "volume": 425245.0}, {"date": "2025-01-14", "close": 42.88, "volume": 318670.0}, {"date": "2025-01-15", "close": 43.9, "volume": 331677.0}, {"date": "2025-01-16", "close": 44.75, "volume": 500441.0}, {"date": "2025-01-17", "close": 44.48, "volume": 392340.0}, {"date": "2025-01-21", "close": 44.29, "volume": 244977.0}, {"date": "2025-01-22", "close": 43.03, "volume": 417542.0}, {"date": "2025-01-23", "close": 43.35, "volume": 337892.0}, {"date": "2025-01-24", "close": 42.91, "volume": 294610.0}, {"date": "2025-01-27", "close": 45.19, "volume": 384680.0}, {"date": "2025-01-28", "close": 45.27, "volume": 237625.0}, {"date": "2025-01-29", "close": 44.59, "volume": 436031.0}, {"date": "2025-01-30", "close": 44.8, "volume": 300884.0}, {"date": "2025-01-31", "close": 45.29, "volume": 716123.0}, {"date": "2025-02-03", "close": 45.35, "volume": 458193.0}, {"date": "2025-02-04", "close": 44.68, "volume": 287582.0}, {"date": "2025-02-05", "close": 44.56, "volume": 260835.0}, {"date": "2025-02-06", "close": 44.33, "volume": 235104.0}, {"date": "2025-02-07", "close": 43.86, "volume": 288428.0}, {"date": "2025-02-10", "close": 43.75, "volume": 594598.0}, {"date": "2025-02-11", "close": 45.69, "volume": 694177.0}, {"date": "2025-02-12", "close": 45.26, "volume": 314773.0}, {"date": "2025-02-13", "close": 45.55, "volume": 221348.0}, {"date": "2025-02-14", "close": 44.93, "volume": 529335.0}, {"date": "2025-02-18", "close": 45.89, "volume": 392805.0}, {"date": "2025-02-19", "close": 45.46, "volume": 260203.0}, {"date": "2025-02-20", "close": 45.5, "volume": 254418.0}, {"date": "2025-02-21", "close": 45.77, "volume": 296105.0}, {"date": "2025-02-24", "close": 46.09, "volume": 416739.0}, {"date": "2025-02-25", "close": 46.97, "volume": 372491.0}, {"date": "2025-02-26", "close": 45.96, "volume": 385020.0}, {"date": "2025-02-27", "close": 44.96, "volume": 539127.0}, {"date": "2025-02-28", "close": 45.45, "volume": 435844.0}, {"date": "2025-03-03", "close": 46.27, "volume": 417960.0}, {"date": "2025-03-04", "close": 46.57, "volume": 406503.0}, {"date": "2025-03-05", "close": 46.65, "volume": 288237.0}, {"date": "2025-03-06", "close": 46.76, "volume": 316271.0}, {"date": "2025-03-07", "close": 47.9, "volume": 284959.0}, {"date": "2025-03-10", "close": 48.21, "volume": 358122.0}, {"date": "2025-03-11", "close": 47.43, "volume": 403822.0}, {"date": "2025-03-12", "close": 46.35, "volume": 391328.0}, {"date": "2025-03-13", "close": 47.03, "volume": 269920.0}, {"date": "2025-03-14", "close": 47.5, "volume": 309024.0}, {"date": "2025-03-17", "close": 47.45, "volume": 331351.0}, {"date": "2025-03-18", "close": 46.88, "volume": 229034.0}, {"date": "2025-03-19", "close": 46.34, "volume": 368919.0}, {"date": "2025-03-20", "close": 46.21, "volume": 296122.0}, {"date": "2025-03-21", "close": 46.07, "volume": 1105295.0}, {"date": "2025-03-24", "close": 45.87, "volume": 321943.0}, {"date": "2025-03-25", "close": 45.57, "volume": 271017.0}, {"date": "2025-03-26", "close": 46.4, "volume": 219925.0}, {"date": "2025-03-27", "close": 46.51, "volume": 304225.0}, {"date": "2025-03-28", "close": 48.25, "volume": 552876.0}, {"date": "2025-03-31", "close": 48.46, "volume": 466443.0}, {"date": "2025-04-01", "close": 48.71, "volume": 258657.0}, {"date": "2025-04-02", "close": 48.5, "volume": 275552.0}, {"date": "2025-04-03", "close": 49.55, "volume": 410438.0}, {"date": "2025-04-04", "close": 48.47, "volume": 558192.0}, {"date": "2025-04-07", "close": 47.5, "volume": 637233.0}, {"date": "2025-04-08", "close": 47.24, "volume": 455682.0}, {"date": "2025-04-09", "close": 47.81, "volume": 777760.0}, {"date": "2025-04-10", "close": 48.5, "volume": 573966.0}, {"date": "2025-04-11", "close": 50.34, "volume": 584206.0}, {"date": "2025-04-14", "close": 51.01, "volume": 389451.0}, {"date": "2025-04-15", "close": 50.75, "volume": 328923.0}, {"date": "2025-04-16", "close": 50.22, "volume": 343027.0}, {"date": "2025-04-17", "close": 50.89, "volume": 342782.0}, {"date": "2025-04-21", "close": 50.73, "volume": 302842.0}, {"date": "2025-04-22", "close": 51.36, "volume": 300094.0}, {"date": "2025-04-23", "close": 50.49, "volume": 551655.0}, {"date": "2025-04-24", "close": 50.05, "volume": 560405.0}, {"date": "2025-04-25", "close": 49.77, "volume": 315579.0}, {"date": "2025-04-28", "close": 49.55, "volume": 292783.0}, {"date": "2025-04-29", "close": 50.47, "volume": 455835.0}, {"date": "2025-04-30", "close": 50.65, "volume": 490914.0}, {"date": "2025-05-01", "close": 50.22, "volume": 425059.0}, {"date": "2025-05-02", "close": 48.77, "volume": 401364.0}, {"date": "2025-05-05", "close": 48.99, "volume": 417756.0}, {"date": "2025-05-06", "close": 49.83, "volume": 349962.0}, {"date": "2025-05-07", "close": 49.07, "volume": 266476.0}, {"date": "2025-05-08", "close": 48.53, "volume": 263128.0}, {"date": "2025-05-09", "close": 48.61, "volume": 216413.0}, {"date": "2025-05-12", "close": 47.02, "volume": 348147.0}, {"date": "2025-05-13", "close": 45.63, "volume": 349628.0}, {"date": "2025-05-14", "close": 44.67, "volume": 427253.0}, {"date": "2025-05-15", "close": 46.2, "volume": 420143.0}, {"date": "2025-05-16", "close": 47.7, "volume": 418748.0}, {"date": "2025-05-19", "close": 48.15, "volume": 393584.0}, {"date": "2025-05-20", "close": 47.98, "volume": 261666.0}, {"date": "2025-05-21", "close": 47.41, "volume": 247500.0}, {"date": "2025-05-22", "close": 46.89, "volume": 358602.0}, {"date": "2025-05-23", "close": 47.02, "volume": 309485.0}, {"date": "2025-05-27", "close": 47.05, "volume": 374691.0}, {"date": "2025-05-28", "close": 46.43, "volume": 302200.0}, {"date": "2025-05-29", "close": 46.87, "volume": 343787.0}, {"date": "2025-05-30", "close": 47.25, "volume": 398940.0}, {"date": "2025-06-02", "close": 46.76, "volume": 387056.0}, {"date": "2025-06-03", "close": 46.61, "volume": 201503.0}, {"date": "2025-06-04", "close": 45.72, "volume": 236075.0}, {"date": "2025-06-05", "close": 45.85, "volume": 240744.0}, {"date": "2025-06-06", "close": 45.62, "volume": 241760.0}, {"date": "2025-06-09", "close": 46.14, "volume": 244412.0}, {"date": "2025-06-10", "close": 47.14, "volume": 275056.0}, {"date": "2025-06-11", "close": 46.71, "volume": 247296.0}, {"date": "2025-06-12", "close": 46.68, "volume": 307070.0}, {"date": "2025-06-13", "close": 46.33, "volume": 311619.0}, {"date": "2025-06-16", "close": 46.04, "volume": 470503.0}, {"date": "2025-06-17", "close": 45.89, "volume": 346754.0}, {"date": "2025-06-18", "close": 46.08, "volume": 310497.0}, {"date": "2025-06-20", "close": 46.45, "volume": 1093726.0}, {"date": "2025-06-23", "close": 47.48, "volume": 294490.0}, {"date": "2025-06-24", "close": 46.63, "volume": 289217.0}, {"date": "2025-06-25", "close": 45.64, "volume": 319531.0}, {"date": "2025-06-26", "close": 45.36, "volume": 492937.0}, {"date": "2025-06-27", "close": 45.47, "volume": 882820.0}, {"date": "2025-06-30", "close": 45.48, "volume": 266902.0}, {"date": "2025-07-01", "close": 46.49, "volume": 283778.0}, {"date": "2025-07-02", "close": 46.24, "volume": 223415.0}, {"date": "2025-07-03", "close": 45.81, "volume": 163445.0}, {"date": "2025-07-07", "close": 45.54, "volume": 302370.0}, {"date": "2025-07-08", "close": 45.45, "volume": 235907.0}, {"date": "2025-07-09", "close": 46.27, "volume": 290945.0}, {"date": "2025-07-10", "close": 46.29, "volume": 257930.0}, {"date": "2025-07-11", "close": 45.9, "volume": 275361.0}, {"date": "2025-07-14", "close": 46.74, "volume": 254508.0}, {"date": "2025-07-15", "close": 45.49, "volume": 328508.0}, {"date": "2025-07-16", "close": 45.67, "volume": 322955.0}, {"date": "2025-07-17", "close": 45.34, "volume": 349554.0}, {"date": "2025-07-18", "close": 45.1, "volume": 433404.0}, {"date": "2025-07-21", "close": 45.3, "volume": 339731.0}, {"date": "2025-07-22", "close": 45.6, "volume": 348236.0}, {"date": "2025-07-23", "close": 45.13, "volume": 443299.0}, {"date": "2025-07-24", "close": 45.05, "volume": 304655.0}, {"date": "2025-07-25", "close": 44.87, "volume": 367541.0}, {"date": "2025-07-28", "close": 44.32, "volume": 280312.0}, {"date": "2025-07-29", "close": 45.0, "volume": 437301.0}, {"date": "2025-07-30", "close": 44.89, "volume": 357257.0}, {"date": "2025-07-31", "close": 45.47, "volume": 567566.0}, {"date": "2025-08-01", "close": 46.5, "volume": 633541.0}, {"date": "2025-08-04", "close": 46.96, "volume": 314564.0}, {"date": "2025-08-05", "close": 46.38, "volume": 438681.0}, {"date": "2025-08-06", "close": 46.25, "volume": 303502.0}, {"date": "2025-08-07", "close": 46.88, "volume": 318295.0}, {"date": "2025-08-08", "close": 46.78, "volume": 243768.0}, {"date": "2025-08-11", "close": 46.7, "volume": 357245.0}, {"date": "2025-08-12", "close": 46.74, "volume": 377791.0}, {"date": "2025-08-13", "close": 46.85, "volume": 435672.0}, {"date": "2025-08-14", "close": 46.37, "volume": 256768.0}, {"date": "2025-08-15", "close": 46.51, "volume": 227571.0}, {"date": "2025-08-18", "close": 46.05, "volume": 178089.0}, {"date": "2025-08-19", "close": 47.1, "volume": 271158.0}, {"date": "2025-08-20", "close": 46.69, "volume": 244708.0}, {"date": "2025-08-21", "close": 46.77, "volume": 230477.0}, {"date": "2025-08-22", "close": 47.59, "volume": 290725.0}, {"date": "2025-08-25", "close": 46.76, "volume": 242425.0}, {"date": "2025-08-26", "close": 46.76, "volume": 374450.0}, {"date": "2025-08-27", "close": 47.15, "volume": 165359.0}, {"date": "2025-08-28", "close": 46.87, "volume": 181851.0}, {"date": "2025-08-29", "close": 46.93, "volume": 250738.0}, {"date": "2025-09-02", "close": 46.04, "volume": 412647.0}, {"date": "2025-09-03", "close": 46.46, "volume": 356072.0}, {"date": "2025-09-04", "close": 46.69, "volume": 274831.0}, {"date": "2025-09-05", "close": 47.09, "volume": 260322.0}, {"date": "2025-09-08", "close": 46.33, "volume": 213845.0}, {"date": "2025-09-09", "close": 46.29, "volume": 226116.0}, {"date": "2025-09-10", "close": 45.68, "volume": 329211.0}, {"date": "2025-09-11", "close": 46.37, "volume": 289053.0}, {"date": "2025-09-12", "close": 46.25, "volume": 223596.0}, {"date": "2025-09-15", "close": 45.19, "volume": 311084.0}, {"date": "2025-09-16", "close": 45.03, "volume": 318914.0}, {"date": "2025-09-17", "close": 45.22, "volume": 261305.0}, {"date": "2025-09-18", "close": 45.61, "volume": 305018.0}, {"date": "2025-09-19", "close": 45.47, "volume": 945005.0}, {"date": "2025-09-22", "close": 45.4, "volume": 272605.0}, {"date": "2025-09-23", "close": 45.7, "volume": 405211.0}, {"date": "2025-09-24", "close": 45.76, "volume": 373615.0}, {"date": "2025-09-25", "close": 45.29, "volume": 267440.0}, {"date": "2025-09-26", "close": 45.67, "volume": 328533.0}, {"date": "2025-09-29", "close": 45.36, "volume": 308834.0}, {"date": "2025-09-30", "close": 45.89, "volume": 430656.0}, {"date": "2025-10-01", "close": 44.55, "volume": 337425.0}, {"date": "2025-10-02", "close": 44.61, "volume": 442111.0}, {"date": "2025-10-03", "close": 45.4, "volume": 345766.0}, {"date": "2025-10-06", "close": 45.54, "volume": 313252.0}, {"date": "2025-10-07", "close": 46.35, "volume": 301999.0}, {"date": "2025-10-08", "close": 46.81, "volume": 452078.0}, {"date": "2025-10-09", "close": 46.76, "volume": 311340.0}, {"date": "2025-10-10", "close": 47.24, "volume": 329761.0}, {"date": "2025-10-13", "close": 46.3, "volume": 321266.0}, {"date": "2025-10-14", "close": 46.77, "volume": 363734.0}, {"date": "2025-10-15", "close": 48.04, "volume": 339029.0}, {"date": "2025-10-16", "close": 48.39, "volume": 356245.0}, {"date": "2025-10-17", "close": 48.54, "volume": 460777.0}, {"date": "2025-10-20", "close": 49.66, "volume": 331151.0}, {"date": "2025-10-21", "close": 49.53, "volume": 388577.0}, {"date": "2025-10-22", "close": 49.75, "volume": 356868.0}, {"date": "2025-10-23", "close": 49.86, "volume": 444503.0}, {"date": "2025-10-24", "close": 49.58, "volume": 264513.0}, {"date": "2025-10-27", "close": 49.62, "volume": 403473.0}, {"date": "2025-10-28", "close": 49.36, "volume": 405878.0}, {"date": "2025-10-29", "close": 47.45, "volume": 420571.0}, {"date": "2025-10-30", "close": 45.19, "volume": 721597.0}, {"date": "2025-10-31", "close": 44.38, "volume": 844049.0}, {"date": "2025-11-03", "close": 44.97, "volume": 537157.0}, {"date": "2025-11-04", "close": 47.03, "volume": 1113167.0}, {"date": "2025-11-05", "close": 46.51, "volume": 558019.0}, {"date": "2025-11-06", "close": 46.35, "volume": 363338.0}, {"date": "2025-11-07", "close": 46.61, "volume": 328887.0}, {"date": "2025-11-10", "close": 45.75, "volume": 257543.0}, {"date": "2025-11-11", "close": 46.43, "volume": 283905.0}, {"date": "2025-11-12", "close": 45.47, "volume": 305815.0}, {"date": "2025-11-13", "close": 45.79, "volume": 248426.0}, {"date": "2025-11-14", "close": 45.85, "volume": 277593.0}, {"date": "2025-11-17", "close": 45.47, "volume": 218558.0}, {"date": "2025-11-18", "close": 45.0, "volume": 333581.0}, {"date": "2025-11-19", "close": 44.13, "volume": 337473.0}, {"date": "2025-11-20", "close": 44.38, "volume": 295217.0}, {"date": "2025-11-21", "close": 45.52, "volume": 413715.0}, {"date": "2025-11-24", "close": 45.39, "volume": 419411.0}, {"date": "2025-11-25", "close": 45.7, "volume": 401530.0}, {"date": "2025-11-26", "close": 45.5, "volume": 611663.0}, {"date": "2025-11-28", "close": 45.37, "volume": 180743.0}, {"date": "2025-12-01", "close": 45.21, "volume": 327621.0}, {"date": "2025-12-02", "close": 44.75, "volume": 444448.0}, {"date": "2025-12-03", "close": 44.51, "volume": 244586.0}, {"date": "2025-12-04", "close": 44.29, "volume": 364720.0}, {"date": "2025-12-05", "close": 44.88, "volume": 379421.0}, {"date": "2025-12-08", "close": 43.6, "volume": 368035.0}, {"date": "2025-12-09", "close": 42.31, "volume": 1169776.0}, {"date": "2025-12-10", "close": 42.81, "volume": 513348.0}, {"date": "2025-12-11", "close": 43.25, "volume": 313970.0}, {"date": "2025-12-12", "close": 44.17, "volume": 463900.0}, {"date": "2025-12-15", "close": 43.81, "volume": 1564077.0}, {"date": "2025-12-16", "close": 43.9, "volume": 422922.0}, {"date": "2025-12-17", "close": 43.96, "volume": 307119.0}, {"date": "2025-12-18", "close": 43.86, "volume": 316732.0}, {"date": "2025-12-19", "close": 42.88, "volume": 1267239.0}, {"date": "2025-12-22", "close": 43.28, "volume": 381474.0}, {"date": "2025-12-23", "close": 43.05, "volume": 333934.0}, {"date": "2025-12-24", "close": 43.29, "volume": 166456.0}, {"date": "2025-12-26", "close": 43.41, "volume": 272938.0}, {"date": "2025-12-29", "close": 43.56, "volume": 205487.0}, {"date": "2025-12-30", "close": 43.57, "volume": 211934.0}, {"date": "2025-12-31", "close": 43.33, "volume": 230117.0}, {"date": "2026-01-02", "close": 42.95, "volume": 256080.0}, {"date": "2026-01-05", "close": 42.54, "volume": 345606.0}, {"date": "2026-01-06", "close": 43.33, "volume": 338042.0}, {"date": "2026-01-07", "close": 43.24, "volume": 315404.0}, {"date": "2026-01-08", "close": 43.66, "volume": 212106.0}, {"date": "2026-01-09", "close": 43.61, "volume": 261312.0}, {"date": "2026-01-12", "close": 44.58, "volume": 311396.0}, {"date": "2026-01-13", "close": 44.52, "volume": 288607.0}, {"date": "2026-01-14", "close": 45.67, "volume": 376786.0}, {"date": "2026-01-15", "close": 46.23, "volume": 389156.0}, {"date": "2026-01-16", "close": 45.67, "volume": 483413.0}, {"date": "2026-01-20", "close": 44.69, "volume": 300927.0}, {"date": "2026-01-21", "close": 44.64, "volume": 395578.0}, {"date": "2026-01-22", "close": 45.01, "volume": 302660.0}, {"date": "2026-01-23", "close": 44.16, "volume": 372392.0}, {"date": "2026-01-26", "close": 44.51, "volume": 235325.0}, {"date": "2026-01-27", "close": 44.54, "volume": 274846.0}, {"date": "2026-01-28", "close": 43.62, "volume": 456328.0}, {"date": "2026-01-29", "close": 44.47, "volume": 525865.0}, {"date": "2026-01-30", "close": 44.7, "volume": 490540.0}, {"date": "2026-02-02", "close": 44.51, "volume": 331891.0}, {"date": "2026-02-03", "close": 44.45, "volume": 280041.0}, {"date": "2026-02-04", "close": 44.94, "volume": 272749.0}, {"date": "2026-02-05", "close": 45.12, "volume": 324124.0}, {"date": "2026-02-06", "close": 44.47, "volume": 442027.0}, {"date": "2026-02-09", "close": 43.99, "volume": 295757.0}, {"date": "2026-02-10", "close": 44.5, "volume": 441929.0}, {"date": "2026-02-11", "close": 44.15, "volume": 332845.0}, {"date": "2026-02-12", "close": 45.45, "volume": 494137.0}, {"date": "2026-02-13", "close": 46.56, "volume": 246281.0}, {"date": "2026-02-17", "close": 46.49, "volume": 304639.0}, {"date": "2026-02-18", "close": 45.76, "volume": 346653.0}, {"date": "2026-02-19", "close": 46.2, "volume": 458156.0}, {"date": "2026-02-20", "close": 45.75, "volume": 292947.0}, {"date": "2026-02-23", "close": 46.41, "volume": 384719.0}, {"date": "2026-02-24", "close": 46.37, "volume": 290232.0}, {"date": "2026-02-25", "close": 46.64, "volume": 302192.0}, {"date": "2026-02-26", "close": 44.59, "volume": 751601.0}, {"date": "2026-02-27", "close": 45.08, "volume": 506935.0}, {"date": "2026-03-02", "close": 45.39, "volume": 454379.0}, {"date": "2026-03-03", "close": 46.95, "volume": 463792.0}, {"date": "2026-03-04", "close": 46.99, "volume": 362827.0}, {"date": "2026-03-05", "close": 45.78, "volume": 304175.0}, {"date": "2026-03-06", "close": 45.59, "volume": 365396.0}, {"date": "2026-03-09", "close": 45.68, "volume": 385230.0}, {"date": "2026-03-10", "close": 43.95, "volume": 459805.0}, {"date": "2026-03-11", "close": 44.06, "volume": 852277.0}, {"date": "2026-03-12", "close": 44.37, "volume": 551790.0}, {"date": "2026-03-13", "close": 45.2, "volume": 273678.0}, {"date": "2026-03-16", "close": 45.03, "volume": 359468.0}, {"date": "2026-03-17", "close": 44.34, "volume": 396398.0}, {"date": "2026-03-18", "close": 43.27, "volume": 455575.0}, {"date": "2026-03-19", "close": 44.24, "volume": 586208.0}, {"date": "2026-03-20", "close": 43.91, "volume": 1648626.0}, {"date": "2026-03-23", "close": 44.45, "volume": 497127.0}, {"date": "2026-03-24", "close": 44.27, "volume": 380931.0}, {"date": "2026-03-25", "close": 43.94, "volume": 588878.0}, {"date": "2026-03-26", "close": 45.08, "volume": 256389.0}, {"date": "2026-03-27", "close": 45.01, "volume": 231180.0}, {"date": "2026-03-30", "close": 46.05, "volume": 386601.0}, {"date": "2026-03-31", "close": 45.34, "volume": 263093.0}, {"date": "2026-04-01", "close": 45.51, "volume": 231142.0}, {"date": "2026-04-02", "close": 46.25, "volume": 211309.0}, {"date": "2026-04-06", "close": 45.67, "volume": 255705.0}, {"date": "2026-04-07", "close": 45.71, "volume": 378678.0}, {"date": "2026-04-08", "close": 45.77, "volume": 443022.0}, {"date": "2026-04-09", "close": 47.08, "volume": 512693.0}, {"date": "2026-04-10", "close": 46.94, "volume": 284222.0}, {"date": "2026-04-13", "close": 45.11, "volume": 748392.0}, {"date": "2026-04-14", "close": 45.13, "volume": 398779.0}, {"date": "2026-04-15", "close": 44.68, "volume": 382262.0}, {"date": "2026-04-16", "close": 44.81, "volume": 654774.0}, {"date": "2026-04-17", "close": 44.96, "volume": 1502761.0}, {"date": "2026-04-20", "close": 46.85, "volume": 741890.0}, {"date": "2026-04-21", "close": 46.2, "volume": 456110.0}, {"date": "2026-04-22", "close": 46.51, "volume": 441106.0}, {"date": "2026-04-23", "close": 47.52, "volume": 479281.0}, {"date": "2026-04-24", "close": 46.38, "volume": 2184796.0}, {"date": "2026-04-27", "close": 46.43, "volume": 400576.0}, {"date": "2026-04-28", "close": 46.53, "volume": 391661.0}, {"date": "2026-04-29", "close": 45.38, "volume": 380071.0}, {"date": "2026-04-30", "close": 42.24, "volume": 1155909.0}, {"date": "2026-05-01", "close": 42.36, "volume": 664117.0}, {"date": "2026-05-04", "close": 43.05, "volume": 562473.0}, {"date": "2026-05-05", "close": 43.04, "volume": 406646.0}, {"date": "2026-05-06", "close": 43.03, "volume": 443596.0}, {"date": "2026-05-07", "close": 43.62, "volume": 547250.0}, {"date": "2026-05-08", "close": 43.47, "volume": 328703.0}, {"date": "2026-05-11", "close": 42.88, "volume": 331114.0}, {"date": "2026-05-12", "close": 43.44, "volume": 366823.0}, {"date": "2026-05-13", "close": 43.31, "volume": 347794.0}, {"date": "2026-05-14", "close": 43.45, "volume": 436326.0}, {"date": "2026-05-15", "close": 42.47, "volume": 392513.0}, {"date": "2026-05-18", "close": 42.82, "volume": 342740.0}, {"date": "2026-05-19", "close": 42.91, "volume": 235179.0}, {"date": "2026-05-20", "close": 43.34, "volume": 485979.0}, {"date": "2026-05-21", "close": 43.21, "volume": 461694.0}, {"date": "2026-05-22", "close": 43.95, "volume": 555195.0}, {"date": "2026-05-26", "close": 43.5, "volume": 565269.0}, {"date": "2026-05-27", "close": 44.06, "volume": 729838.0}, {"date": "2026-05-28", "close": 43.82, "volume": 488559.0}, {"date": "2026-05-29", "close": 45.1, "volume": 1267808.0}, {"date": "2026-06-01", "close": 43.86, "volume": 671517.0}, {"date": "2026-06-02", "close": 45.34, "volume": 704818.0}, {"date": "2026-06-03", "close": 44.75, "volume": 865705.0}, {"date": "2026-06-04", "close": 45.24, "volume": 367288.0}, {"date": "2026-06-05", "close": 45.82, "volume": 389198.0}, {"date": "2026-06-08", "close": 45.13, "volume": 345766.0}, {"date": "2026-06-09", "close": 46.39, "volume": 377207.0}, {"date": "2026-06-10", "close": 46.07, "volume": 505350.0}, {"date": "2026-06-11", "close": 45.35, "volume": 782482.0}, {"date": "2026-06-12", "close": 45.57, "volume": 416294.0}, {"date": "2026-06-15", "close": 45.37, "volume": 582714.0}, {"date": "2026-06-16", "close": 45.45, "volume": 503330.0}, {"date": "2026-06-17", "close": 45.0, "volume": 484265.0}, {"date": "2026-06-18", "close": 45.2, "volume": 852531.0}, {"date": "2026-06-22", "close": 45.2, "volume": 434653.0}, {"date": "2026-06-23", "close": 46.28, "volume": 426748.0}, {"date": "2026-06-24", "close": 47.3, "volume": 505648.0}, {"date": "2026-06-25", "close": 47.55, "volume": 693160.0}, {"date": "2026-06-26", "close": 49.08, "volume": 2059578.0}, {"date": "2026-06-29", "close": 48.91, "volume": 647836.0}, {"date": "2026-06-30", "close": 48.65, "volume": 549574.0}, {"date": "2026-07-01", "close": 49.04, "volume": 658349.0}, {"date": "2026-07-02", "close": 50.23, "volume": 458178.0}, {"date": "2026-07-06", "close": 49.47, "volume": 409422.0}, {"date": "2026-07-07", "close": 49.69, "volume": 359654.0}, {"date": "2026-07-08", "close": 49.35, "volume": 359193.0}, {"date": "2026-07-09", "close": 49.11, "volume": 487853.0}, {"date": "2026-07-10", "close": 49.71, "volume": 237106.0}, {"date": "2026-07-13", "close": 50.0, "volume": 276352.0}, {"date": "2026-07-14", "close": 50.01, "volume": 275751.0}, {"date": "2026-07-15", "close": 49.73, "volume": 641510.0}, {"date": "2026-07-16", "close": 51.34, "volume": 475906.0}, {"date": "2026-07-17", "close": 51.88, "volume": 955640.0}, {"date": "2026-07-20", "close": 51.38, "volume": 290205.0}, {"date": "2026-07-21", "close": 50.62, "volume": 309256.0}, {"date": "2026-07-22", "close": 51.03, "volume": 246277.0}, {"date": "2026-07-23", "close": 50.96, "volume": 368363.0}, {"date": "2026-07-24", "close": 50.72, "volume": 313934.0}, {"date": "2026-07-27", "close": 50.79, "volume": 327439.0}, {"date": "2026-07-28", "close": 52.44, "volume": 444610.0}, {"date": "2026-07-29", "close": 51.73, "volume": 471677.0}, {"date": "2026-07-30", "close": 50.5, "volume": 678355.0}, {"date": "2026-07-31", "close": 50.11, "volume": 1311504.0}, {"date": "2026-08-03", "close": 49.38, "volume": 806702.0}, {"date": "2026-08-04", "close": 50.3, "volume": 510424.0}, {"date": "2026-08-05", "close": 49.74, "volume": 460999.0}, {"date": "2026-08-06", "close": 49.43, "volume": 372063.0}, {"date": "2026-08-07", "close": 50.53, "volume": 487063.0}], "refreshing": true}