{"ticker": "ECPG", "overview": {"cik": "1084961", "ticker": "ECPG", "name": "ENCORE CAPITAL GROUP INC", "industry": "Short-Term Business Credit Institutions", "country": "United States", "sic": "6153", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001405635-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001783531-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "FORM 3", "accession": "0001084961-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008447", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001084961-26-000062", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-340481", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001084961-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001084961-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001084961-26-000052", "price_sensitive": true}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006916", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006519", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001747237-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001601513-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001047593-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001788087-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001676079-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001405635-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001671108-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001084961-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001749518-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001942102-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005920", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005854", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005849", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005814", "price_sensitive": false}]}, "description": "ENCORE CAPITAL GROUP INC trades as ECPG on the NASDAQ and is registered in the United States, classified under Short-Term Business Credit Institutions (SIC 6153). Privy Trades holds 12 insider filings for the company, from September 2003 to June 2005. Across those, 1 insider disclosed 7 sales totalling $19.64M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 19642040.34, "net": -19642040.34, "insiders": 1, "first_date": "2003-09-25", "last_date": "2005-06-29"}, "metrics": {"ticker": "ECPG", "has_prices": true, "as_of": "2026-10-30", "last": 99.98, "prev_close": 102.36, "change": -2.3799999999999955, "change_pct": -0.02325127002735439, "session_volume": 246243.0, "vwap_5": 100.67160557291022, "vwap_20": 100.84833212482314, "vwap_60": 99.2020111009997, "vwap_250": 79.33625112522915, "high_52w": 105.6, "low_52w": 41.1, "avg_volume_20": 211624.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001405635-26-000010", "src": "INSIDERS", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Ashwini Gupta", "who_key": "Gupta Ashwini", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27065.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ECPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405635/000140563526000010/0001405635-26-000010-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001783531-26-000003", "src": "INSIDERS", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Robert William Beck", "who_key": "Beck Robert William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 146419.30000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ECPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1783531/000178353126000003/0001783531-26-000003-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "13DG-0001193125-26-340481", "src": "13DG", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Encore Capital Group Inc", "who_key": "ENCORE CAPITAL GROUP INC", "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": "Short-Term Business Credit Institutions", "country": "United States", "headline": "ENCORE CAPITAL GROUP INC moves to a 1.2% passive stake in ECPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1084961/0001193125-26-340481-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000442", "src": "13DG", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Encore Capital Group Inc", "who_key": "ENCORE CAPITAL GROUP INC", "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": "Short-Term Business Credit Institutions", "country": "United States", "headline": "ENCORE CAPITAL GROUP INC crosses 5% of ECPG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1084961/0002100119-26-000442-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0002100121-26-000328", "src": "13DG", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Encore Capital Group Inc", "who_key": "ENCORE CAPITAL GROUP INC", "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": "Short-Term Business Credit Institutions", "country": "United States", "headline": "ENCORE CAPITAL GROUP INC crosses 5% of ECPG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1084961/0002100121-26-000328-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0000030697-05-000188", "src": "INSIDERS", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Triarc Companies Inc", "who_key": "TRIARC COMPANIES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 729973.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Big holder trims $730K of (ECPG)", "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069705000188/0000030697-05-000188-index.htm", "trade_date": "2005-06-29", "timestamp": "2005-06-29", "mins": 11227128}, {"id": "0000030697-05-000173", "src": "INSIDERS", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Triarc Companies Inc", "who_key": "TRIARC COMPANIES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1416027.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Big holder trims $1.4M of (ECPG)", "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069705000173/0000030697-05-000173-index.htm", "trade_date": "2005-06-28", "timestamp": "2005-06-28", "mins": 11228568}, {"id": "0000030697-05-000168", "src": "INSIDERS", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Triarc Companies Inc", "who_key": "TRIARC COMPANIES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 810966.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "The whale sells $811K of (ECPG)", "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069705000168/0000030697-05-000168-index.htm", "trade_date": "2005-06-24", "timestamp": "2005-06-24", "mins": 11234328}, {"id": "0000030697-05-000156", "src": "INSIDERS", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Triarc Companies Inc", "who_key": "TRIARC COMPANIES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 412804.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "The whale sells $413K of (ECPG)", "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069705000156/0000030697-05-000156-index.htm", "trade_date": "2005-06-23", "timestamp": "2005-06-23", "mins": 11235768}, {"id": "0000030697-05-000019", "src": "INSIDERS", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Triarc Companies Inc", "who_key": "TRIARC COMPANIES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 12095800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "A 10% owner cashes out $12.1M of (ECPG)", "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069705000019/0000030697-05-000019-index.htm", "trade_date": "2005-01-20", "timestamp": "2005-01-20", "mins": 11457528}, {"id": "0000030697-03-000192", "src": "INSIDERS", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Triarc Companies Inc", "who_key": "TRIARC COMPANIES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1357499.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "$1.4M sale: A 10% owner lightens up on (ECPG)", "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069703000192/0000030697-03-000192-index.htm", "trade_date": "2003-10-16", "timestamp": "2003-10-16", "mins": 12122808}, {"id": "0000030697-03-000178", "src": "INSIDERS", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Triarc Companies Inc", "who_key": "TRIARC COMPANIES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2818970.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Big sell in (ECPG) \u2014 A 10% owner offloads $2.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069703000178/0000030697-03-000178-index.htm", "trade_date": "2003-09-25", "timestamp": "2003-09-25", "mins": 12153048}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-340481", "src": "13DG", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Encore Capital Group Inc", "who_key": "ENCORE CAPITAL GROUP INC", "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": "Short-Term Business Credit Institutions", "country": "United States", "headline": "ENCORE CAPITAL GROUP INC moves to a 1.2% passive stake in ECPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1084961/0001193125-26-340481-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000442", "src": "13DG", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Encore Capital Group Inc", "who_key": "ENCORE CAPITAL GROUP INC", "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": "Short-Term Business Credit Institutions", "country": "United States", "headline": "ENCORE CAPITAL GROUP INC crosses 5% of ECPG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1084961/0002100119-26-000442-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0002100121-26-000328", "src": "13DG", "ticker": "ECPG", "cik": "1084961", "company": "ENCORE CAPITAL GROUP INC", "company_raw": "ENCORE CAPITAL GROUP INC", "who": "Encore Capital Group Inc", "who_key": "ENCORE CAPITAL GROUP INC", "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": "Short-Term Business Credit Institutions", "country": "United States", "headline": "ENCORE CAPITAL GROUP INC crosses 5% of ECPG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1084961/0002100121-26-000328-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Encore Capital Group Inc - Common Stock", "new_value": "ENCORE CAPITAL GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001084961", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001084961", "applied": 1, "detected_at": "2026-09-11T14:35:32.566995"}]}, "key_people": [{"who": "Triarc Companies Inc", "who_key": "TRIARC COMPANIES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 19642040.34, "net": -19642040.34, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 729973.6, "date": "2005-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069705000188/0000030697-05-000188-index.htm"}, {"action": "SELL", "amount": 1416027.0, "date": "2005-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069705000173/0000030697-05-000173-index.htm"}, {"action": "SELL", "amount": 810966.0, "date": "2005-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069705000168/0000030697-05-000168-index.htm"}, {"action": "SELL", "amount": 412804.74, "date": "2005-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069705000156/0000030697-05-000156-index.htm"}, {"action": "SELL", "amount": 12095800.0, "date": "2005-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069705000019/0000030697-05-000019-index.htm"}, {"action": "SELL", "amount": 1357499.0, "date": "2003-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069703000192/0000030697-03-000192-index.htm"}, {"action": "SELL", "amount": 2818970.0, "date": "2003-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069703000178/0000030697-03-000178-index.htm"}], "latest": {"action": "SELL", "amount": 729973.6, "date": "2005-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/30697/000003069705000188/0000030697-05-000188-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001405635-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001783531-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "FORM 3", "accession": "0001084961-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008447", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001084961-26-000062", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-340481", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001084961-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001084961-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001084961-26-000052", "price_sensitive": true}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006916", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006519", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001747237-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001601513-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001047593-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001788087-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001676079-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001405635-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001671108-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001084961-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001749518-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001942102-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005920", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005854", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005849", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005814", "price_sensitive": false}], "performance": {"ticker": "ECPG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 19.85, "volume": 445821.0}, {"date": "2016-11-01", "close": 19.75, "volume": 406821.0}, {"date": "2016-11-02", "close": 19.5, "volume": 192784.0}, {"date": "2016-11-03", "close": 19.4, "volume": 224518.0}, {"date": "2016-11-04", "close": 19.6, "volume": 240376.0}, {"date": "2016-11-07", "close": 20.0, "volume": 362643.0}, {"date": "2016-11-08", "close": 18.75, "volume": 1192431.0}, {"date": "2016-11-09", "close": 19.35, "volume": 550439.0}, {"date": "2016-11-10", "close": 26.05, "volume": 2287272.0}, {"date": "2016-11-11", "close": 25.5, "volume": 969011.0}, {"date": "2016-11-14", "close": 26.15, "volume": 1144327.0}, {"date": "2016-11-15", "close": 26.8, "volume": 470881.0}, {"date": "2016-11-16", "close": 26.5, "volume": 452887.0}, {"date": "2016-11-17", "close": 26.65, "volume": 618592.0}, {"date": "2016-11-18", "close": 26.35, "volume": 429461.0}, {"date": "2016-11-21", "close": 27.6, "volume": 601405.0}, {"date": "2016-11-22", "close": 27.6, "volume": 290996.0}, {"date": "2016-11-23", "close": 28.35, "volume": 274221.0}, {"date": "2016-11-25", "close": 28.3, "volume": 110708.0}, {"date": "2016-11-28", "close": 27.5, "volume": 500698.0}, {"date": "2016-11-29", "close": 27.2, "volume": 371384.0}, {"date": "2016-11-30", "close": 27.45, "volume": 456216.0}, {"date": "2016-12-01", "close": 26.95, "volume": 344372.0}, {"date": "2016-12-02", "close": 26.8, "volume": 169817.0}, {"date": "2016-12-05", "close": 27.15, "volume": 219823.0}, {"date": "2016-12-06", "close": 27.4, "volume": 188391.0}, {"date": "2016-12-07", "close": 28.3, "volume": 227554.0}, {"date": "2016-12-08", "close": 29.7, "volume": 431706.0}, {"date": "2016-12-09", "close": 29.85, "volume": 321332.0}, {"date": "2016-12-12", "close": 28.85, "volume": 272550.0}, {"date": "2016-12-13", "close": 27.8, "volume": 401862.0}, {"date": "2016-12-14", "close": 27.1, "volume": 213505.0}, {"date": "2016-12-15", "close": 27.0, "volume": 323565.0}, {"date": "2016-12-16", "close": 26.75, "volume": 926692.0}, {"date": "2016-12-19", "close": 27.0, "volume": 237992.0}, {"date": "2016-12-20", "close": 27.35, "volume": 254008.0}, {"date": "2016-12-21", "close": 27.3, "volume": 210262.0}, {"date": "2016-12-22", "close": 27.35, "volume": 202113.0}, {"date": "2016-12-23", "close": 27.35, "volume": 130846.0}, {"date": "2016-12-27", "close": 28.35, "volume": 214742.0}, {"date": "2016-12-28", "close": 28.5, "volume": 253110.0}, {"date": "2016-12-29", "close": 29.55, "volume": 326896.0}, {"date": "2016-12-30", "close": 28.65, "volume": 263390.0}, {"date": "2017-01-03", "close": 29.25, "volume": 328883.0}, {"date": "2017-01-04", "close": 30.2, "volume": 396663.0}, {"date": "2017-01-05", "close": 28.9, "volume": 288883.0}, {"date": "2017-01-06", "close": 28.3, "volume": 174639.0}, {"date": "2017-01-09", "close": 28.85, "volume": 336087.0}, {"date": "2017-01-10", "close": 29.8, "volume": 456255.0}, {"date": "2017-01-11", "close": 30.1, "volume": 266113.0}, {"date": "2017-01-12", "close": 30.3, "volume": 418063.0}, {"date": "2017-01-13", "close": 30.65, "volume": 284051.0}, {"date": "2017-01-17", "close": 30.6, "volume": 360626.0}, {"date": "2017-01-18", "close": 30.9, "volume": 329198.0}, {"date": "2017-01-19", "close": 30.45, "volume": 306306.0}, {"date": "2017-01-20", "close": 30.85, "volume": 308639.0}, {"date": "2017-01-23", "close": 31.0, "volume": 294570.0}, {"date": "2017-01-24", "close": 30.95, "volume": 192978.0}, {"date": "2017-01-25", "close": 30.9, "volume": 183985.0}, {"date": "2017-01-26", "close": 30.7, "volume": 148676.0}, {"date": "2017-01-27", "close": 30.5, "volume": 278583.0}, {"date": "2017-01-30", "close": 29.75, "volume": 317018.0}, {"date": "2017-01-31", "close": 30.95, "volume": 298126.0}, {"date": "2017-02-01", "close": 31.8, "volume": 309565.0}, {"date": "2017-02-02", "close": 31.4, "volume": 120401.0}, {"date": "2017-02-03", "close": 32.2, "volume": 169479.0}, {"date": "2017-02-06", "close": 32.8, "volume": 234492.0}, {"date": "2017-02-07", "close": 32.9, "volume": 271937.0}, {"date": "2017-02-08", "close": 32.95, "volume": 475885.0}, {"date": "2017-02-09", "close": 33.2, "volume": 241648.0}, {"date": "2017-02-10", "close": 33.0, "volume": 123813.0}, {"date": "2017-02-13", "close": 33.4, "volume": 156422.0}, {"date": "2017-02-14", "close": 33.5, "volume": 294380.0}, {"date": "2017-02-15", "close": 33.95, "volume": 257889.0}, {"date": "2017-02-16", "close": 33.7, "volume": 266326.0}, {"date": "2017-02-17", "close": 33.85, "volume": 148219.0}, {"date": "2017-02-21", "close": 33.85, "volume": 231668.0}, {"date": "2017-02-22", "close": 34.5, "volume": 713161.0}, {"date": "2017-02-23", "close": 34.55, "volume": 477374.0}, {"date": "2017-02-24", "close": 35.15, "volume": 729696.0}, {"date": "2017-02-27", "close": 35.05, "volume": 1193516.0}, {"date": "2017-02-28", "close": 33.3, "volume": 924209.0}, {"date": "2017-03-01", "close": 32.175, "volume": 772754.0}, {"date": "2017-03-02", "close": 32.4, "volume": 731474.0}, {"date": "2017-03-03", "close": 32.1, "volume": 483039.0}, {"date": "2017-03-06", "close": 31.8, "volume": 481854.0}, {"date": "2017-03-07", "close": 31.25, "volume": 292314.0}, {"date": "2017-03-08", "close": 31.2, "volume": 327108.0}, {"date": "2017-03-09", "close": 30.95, "volume": 235328.0}, {"date": "2017-03-10", "close": 31.2, "volume": 392409.0}, {"date": "2017-03-13", "close": 30.5, "volume": 271381.0}, {"date": "2017-03-14", "close": 30.65, "volume": 248543.0}, {"date": "2017-03-15", "close": 31.25, "volume": 203253.0}, {"date": "2017-03-16", "close": 31.7, "volume": 447784.0}, {"date": "2017-03-17", "close": 31.1, "volume": 322712.0}, {"date": "2017-03-20", "close": 30.85, "volume": 275356.0}, {"date": "2017-03-21", "close": 29.35, "volume": 382400.0}, {"date": "2017-03-22", "close": 29.5, "volume": 314048.0}, {"date": "2017-03-23", "close": 30.15, "volume": 232547.0}, {"date": "2017-03-24", "close": 30.4, "volume": 254298.0}, {"date": "2017-03-27", "close": 30.85, "volume": 162210.0}, {"date": "2017-03-28", "close": 31.3, "volume": 239898.0}, {"date": "2017-03-29", "close": 30.25, "volume": 172175.0}, {"date": "2017-03-30", "close": 30.85, "volume": 199679.0}, {"date": "2017-03-31", "close": 30.8, "volume": 201475.0}, {"date": "2017-04-03", "close": 29.95, "volume": 326664.0}, {"date": "2017-04-04", "close": 30.15, "volume": 224212.0}, {"date": "2017-04-05", "close": 30.25, "volume": 235588.0}, {"date": "2017-04-06", "close": 31.05, "volume": 175104.0}, {"date": "2017-04-07", "close": 31.15, "volume": 374753.0}, {"date": "2017-04-10", "close": 30.65, "volume": 132737.0}, {"date": "2017-04-11", "close": 30.85, "volume": 116044.0}, {"date": "2017-04-12", "close": 30.5, "volume": 181917.0}, {"date": "2017-04-13", "close": 30.6, "volume": 194232.0}, {"date": "2017-04-17", "close": 30.95, "volume": 115104.0}, {"date": "2017-04-18", "close": 31.5, "volume": 191223.0}, {"date": "2017-04-19", "close": 32.3, "volume": 193921.0}, {"date": "2017-04-20", "close": 32.7, "volume": 307405.0}, {"date": "2017-04-21", "close": 32.15, "volume": 267623.0}, {"date": "2017-04-24", "close": 32.8, "volume": 255204.0}, {"date": "2017-04-25", "close": 33.25, "volume": 174129.0}, {"date": "2017-04-26", "close": 33.25, "volume": 220881.0}, {"date": "2017-04-27", "close": 33.2, "volume": 104780.0}, {"date": "2017-04-28", "close": 33.35, "volume": 260553.0}, {"date": "2017-05-01", "close": 34.25, "volume": 236136.0}, {"date": "2017-05-02", "close": 35.05, "volume": 565496.0}, {"date": "2017-05-03", "close": 34.95, "volume": 357959.0}, {"date": "2017-05-04", "close": 34.35, "volume": 352466.0}, {"date": "2017-05-05", "close": 32.8, "volume": 543221.0}, {"date": "2017-05-08", "close": 33.05, "volume": 307946.0}, {"date": "2017-05-09", "close": 34.95, "volume": 306570.0}, {"date": "2017-05-10", "close": 35.85, "volume": 401305.0}, {"date": "2017-05-11", "close": 36.35, "volume": 503822.0}, {"date": "2017-05-12", "close": 36.2, "volume": 612574.0}, {"date": "2017-05-15", "close": 37.3, "volume": 341637.0}, {"date": "2017-05-16", "close": 37.9, "volume": 403301.0}, {"date": "2017-05-17", "close": 36.85, "volume": 326313.0}, {"date": "2017-05-18", "close": 37.8, "volume": 264403.0}, {"date": "2017-05-19", "close": 38.35, "volume": 227244.0}, {"date": "2017-05-22", "close": 37.85, "volume": 395317.0}, {"date": "2017-05-23", "close": 38.15, "volume": 308025.0}, {"date": "2017-05-24", "close": 38.25, "volume": 290208.0}, {"date": "2017-05-25", "close": 38.5, "volume": 279558.0}, {"date": "2017-05-26", "close": 38.1, "volume": 210752.0}, {"date": "2017-05-30", "close": 36.95, "volume": 248708.0}, {"date": "2017-05-31", "close": 36.2, "volume": 663641.0}, {"date": "2017-06-01", "close": 37.65, "volume": 332184.0}, {"date": "2017-06-02", "close": 37.55, "volume": 234821.0}, {"date": "2017-06-05", "close": 37.75, "volume": 158566.0}, {"date": "2017-06-06", "close": 38.15, "volume": 279386.0}, {"date": "2017-06-07", "close": 37.95, "volume": 127294.0}, {"date": "2017-06-08", "close": 38.2, "volume": 176278.0}, {"date": "2017-06-09", "close": 38.4, "volume": 203300.0}, {"date": "2017-06-12", "close": 38.65, "volume": 266164.0}, {"date": "2017-06-13", "close": 39.1, "volume": 210621.0}, {"date": "2017-06-14", "close": 38.95, "volume": 217566.0}, {"date": "2017-06-15", "close": 39.15, "volume": 147955.0}, {"date": "2017-06-16", "close": 38.7, "volume": 316711.0}, {"date": "2017-06-19", "close": 39.1, "volume": 256634.0}, {"date": "2017-06-20", "close": 39.1, "volume": 135548.0}, {"date": "2017-06-21", "close": 38.5, "volume": 111372.0}, {"date": "2017-06-22", "close": 40.5, "volume": 424001.0}, {"date": "2017-06-23", "close": 40.7, "volume": 339934.0}, {"date": "2017-06-26", "close": 40.75, "volume": 259749.0}, {"date": "2017-06-27", "close": 40.8, "volume": 154261.0}, {"date": "2017-06-28", "close": 40.85, "volume": 111432.0}, {"date": "2017-06-29", "close": 40.15, "volume": 265702.0}, {"date": "2017-06-30", "close": 40.15, "volume": 207343.0}, {"date": "2017-07-03", "close": 40.4, "volume": 105809.0}, {"date": "2017-07-05", "close": 40.25, "volume": 100288.0}, {"date": "2017-07-06", "close": 39.9, "volume": 172651.0}, {"date": "2017-07-07", "close": 40.1, "volume": 207979.0}, {"date": "2017-07-10", "close": 39.65, "volume": 419815.0}, {"date": "2017-07-11", "close": 40.3, "volume": 212283.0}, {"date": "2017-07-12", "close": 40.55, "volume": 115751.0}, {"date": "2017-07-13", "close": 40.675, "volume": 134832.0}, {"date": "2017-07-14", "close": 40.7, "volume": 93277.0}, {"date": "2017-07-17", "close": 40.6, "volume": 101887.0}, {"date": "2017-07-18", "close": 40.25, "volume": 103561.0}, {"date": "2017-07-19", "close": 40.45, "volume": 260855.0}, {"date": "2017-07-20", "close": 40.65, "volume": 78565.0}, {"date": "2017-07-21", "close": 40.15, "volume": 168666.0}, {"date": "2017-07-24", "close": 39.5, "volume": 131251.0}, {"date": "2017-07-25", "close": 40.1, "volume": 226179.0}, {"date": "2017-07-26", "close": 40.3, "volume": 162074.0}, {"date": "2017-07-27", "close": 39.9, "volume": 138858.0}, {"date": "2017-07-28", "close": 39.6, "volume": 90711.0}, {"date": "2017-07-31", "close": 40.1, "volume": 129134.0}, {"date": "2017-08-01", "close": 40.5, "volume": 101708.0}, {"date": "2017-08-02", "close": 40.3, "volume": 311791.0}, {"date": "2017-08-03", "close": 38.4, "volume": 257941.0}, {"date": "2017-08-04", "close": 42.65, "volume": 648556.0}, {"date": "2017-08-07", "close": 42.95, "volume": 329680.0}, {"date": "2017-08-08", "close": 43.2, "volume": 216690.0}, {"date": "2017-08-09", "close": 41.1, "volume": 270883.0}, {"date": "2017-08-10", "close": 41.05, "volume": 191617.0}, {"date": "2017-08-11", "close": 40.1, "volume": 366204.0}, {"date": "2017-08-14", "close": 40.6, "volume": 144388.0}, {"date": "2017-08-15", "close": 39.55, "volume": 164478.0}, {"date": "2017-08-16", "close": 39.95, "volume": 361593.0}, {"date": "2017-08-17", "close": 39.05, "volume": 309723.0}, {"date": "2017-08-18", "close": 39.05, "volume": 134053.0}, {"date": "2017-08-21", "close": 38.85, "volume": 128914.0}, {"date": "2017-08-22", "close": 39.0, "volume": 60449.0}, {"date": "2017-08-23", "close": 38.35, "volume": 192435.0}, {"date": "2017-08-24", "close": 39.55, "volume": 159880.0}, {"date": "2017-08-25", "close": 39.45, "volume": 65198.0}, {"date": "2017-08-28", "close": 39.6, "volume": 106093.0}, {"date": "2017-08-29", "close": 39.75, "volume": 116134.0}, {"date": "2017-08-30", "close": 39.85, "volume": 93477.0}, {"date": "2017-08-31", "close": 40.35, "volume": 118988.0}, {"date": "2017-09-01", "close": 41.2, "volume": 75387.0}, {"date": "2017-09-05", "close": 39.75, "volume": 178578.0}, {"date": "2017-09-06", "close": 39.9, "volume": 77283.0}, {"date": "2017-09-07", "close": 39.3, "volume": 179121.0}, {"date": "2017-09-08", "close": 39.25, "volume": 203030.0}, {"date": "2017-09-11", "close": 39.55, "volume": 117053.0}, {"date": "2017-09-12", "close": 40.3, "volume": 491609.0}, {"date": "2017-09-13", "close": 41.05, "volume": 158145.0}, {"date": "2017-09-14", "close": 40.65, "volume": 142634.0}, {"date": "2017-09-15", "close": 40.0, "volume": 207987.0}, {"date": "2017-09-18", "close": 40.25, "volume": 313012.0}, {"date": "2017-09-19", "close": 40.55, "volume": 216680.0}, {"date": "2017-09-20", "close": 40.85, "volume": 414217.0}, {"date": "2017-09-21", "close": 41.35, "volume": 259982.0}, {"date": "2017-09-22", "close": 41.9, "volume": 359729.0}, {"date": "2017-09-25", "close": 42.85, "volume": 523631.0}, {"date": "2017-09-26", "close": 43.2, "volume": 260277.0}, {"date": "2017-09-27", "close": 43.9, "volume": 505011.0}, {"date": "2017-09-28", "close": 44.35, "volume": 359009.0}, {"date": "2017-09-29", "close": 44.3, "volume": 202867.0}, {"date": "2017-10-02", "close": 45.15, "volume": 204946.0}, {"date": "2017-10-03", "close": 45.75, "volume": 304941.0}, {"date": "2017-10-04", "close": 44.8, "volume": 287000.0}, {"date": "2017-10-05", "close": 45.35, "volume": 151421.0}, {"date": "2017-10-06", "close": 45.65, "volume": 166072.0}, {"date": "2017-10-09", "close": 45.25, "volume": 167928.0}, {"date": "2017-10-10", "close": 45.0, "volume": 219728.0}, {"date": "2017-10-11", "close": 45.65, "volume": 196170.0}, {"date": "2017-10-12", "close": 46.2, "volume": 217229.0}, {"date": "2017-10-13", "close": 45.75, "volume": 308001.0}, {"date": "2017-10-16", "close": 45.65, "volume": 260084.0}, {"date": "2017-10-17", "close": 45.8, "volume": 276812.0}, {"date": "2017-10-18", "close": 46.0, "volume": 279565.0}, {"date": "2017-10-19", "close": 45.8, "volume": 251134.0}, {"date": "2017-10-20", "close": 46.65, "volume": 226697.0}, {"date": "2017-10-23", "close": 46.5, "volume": 371969.0}, {"date": "2017-10-24", "close": 46.5, "volume": 166157.0}, {"date": "2017-10-25", "close": 46.0, "volume": 362375.0}, {"date": "2017-10-26", "close": 46.4, "volume": 330182.0}, {"date": "2017-10-27", "close": 47.25, "volume": 322611.0}, {"date": "2017-10-30", "close": 45.95, "volume": 239848.0}, {"date": "2017-10-31", "close": 46.45, "volume": 481004.0}, {"date": "2017-11-01", "close": 45.8, "volume": 201873.0}, {"date": "2017-11-02", "close": 45.35, "volume": 430444.0}, {"date": "2017-11-03", "close": 48.95, "volume": 788210.0}, {"date": "2017-11-06", "close": 48.9, "volume": 298736.0}, {"date": "2017-11-07", "close": 48.0, "volume": 330961.0}, {"date": "2017-11-08", "close": 48.2, "volume": 580861.0}, {"date": "2017-11-09", "close": 49.1, "volume": 363162.0}, {"date": "2017-11-10", "close": 48.9, "volume": 185863.0}, {"date": "2017-11-13", "close": 49.0, "volume": 213993.0}, {"date": "2017-11-14", "close": 48.5, "volume": 377162.0}, {"date": "2017-11-15", "close": 48.45, "volume": 267070.0}, {"date": "2017-11-16", "close": 46.8, "volume": 932786.0}, {"date": "2017-11-17", "close": 46.2, "volume": 509225.0}, {"date": "2017-11-20", "close": 45.95, "volume": 393431.0}, {"date": "2017-11-21", "close": 46.0, "volume": 368804.0}, {"date": "2017-11-22", "close": 45.3, "volume": 221912.0}, {"date": "2017-11-24", "close": 45.4, "volume": 71578.0}, {"date": "2017-11-27", "close": 45.5, "volume": 231168.0}, {"date": "2017-11-28", "close": 45.75, "volume": 340657.0}, {"date": "2017-11-29", "close": 46.05, "volume": 232360.0}, {"date": "2017-11-30", "close": 45.8, "volume": 376771.0}, {"date": "2017-12-01", "close": 45.55, "volume": 252067.0}, {"date": "2017-12-04", "close": 45.95, "volume": 238660.0}, {"date": "2017-12-05", "close": 44.9, "volume": 296713.0}, {"date": "2017-12-06", "close": 44.6, "volume": 201651.0}, {"date": "2017-12-07", "close": 45.05, "volume": 182417.0}, {"date": "2017-12-08", "close": 45.2, "volume": 230005.0}, {"date": "2017-12-11", "close": 44.9, "volume": 159716.0}, {"date": "2017-12-12", "close": 44.95, "volume": 191776.0}, {"date": "2017-12-13", "close": 44.8, "volume": 108588.0}, {"date": "2017-12-14", "close": 44.4, "volume": 233402.0}, {"date": "2017-12-15", "close": 43.7, "volume": 872405.0}, {"date": "2017-12-18", "close": 43.8, "volume": 213443.0}, {"date": "2017-12-19", "close": 42.95, "volume": 296509.0}, {"date": "2017-12-20", "close": 42.9, "volume": 154481.0}, {"date": "2017-12-21", "close": 43.15, "volume": 173655.0}, {"date": "2017-12-22", "close": 43.35, "volume": 202555.0}, {"date": "2017-12-26", "close": 42.75, "volume": 213476.0}, {"date": "2017-12-27", "close": 42.65, "volume": 155634.0}, {"date": "2017-12-28", "close": 42.6, "volume": 111001.0}, {"date": "2017-12-29", "close": 42.1, "volume": 146205.0}, {"date": "2018-01-02", "close": 42.0, "volume": 213636.0}, {"date": "2018-01-03", "close": 42.1, "volume": 191972.0}, {"date": "2018-01-04", "close": 43.25, "volume": 146033.0}, {"date": "2018-01-05", "close": 42.775, "volume": 212777.0}, {"date": "2018-01-08", "close": 42.3, "volume": 147318.0}, {"date": "2018-01-09", "close": 43.5, "volume": 432380.0}, {"date": "2018-01-10", "close": 43.5, "volume": 167278.0}, {"date": "2018-01-11", "close": 43.05, "volume": 180343.0}, {"date": "2018-01-12", "close": 42.45, "volume": 143111.0}, {"date": "2018-01-16", "close": 41.7, "volume": 168725.0}, {"date": "2018-01-17", "close": 41.15, "volume": 277005.0}, {"date": "2018-01-18", "close": 41.15, "volume": 488235.0}, {"date": "2018-01-19", "close": 41.5, "volume": 184224.0}, {"date": "2018-01-22", "close": 41.75, "volume": 116505.0}, {"date": "2018-01-23", "close": 41.95, "volume": 178127.0}, {"date": "2018-01-24", "close": 41.95, "volume": 121259.0}, {"date": "2018-01-25", "close": 42.2, "volume": 144013.0}, {"date": "2018-01-26", "close": 42.55, "volume": 111731.0}, {"date": "2018-01-29", "close": 42.3, "volume": 124407.0}, {"date": "2018-01-30", "close": 42.0, "volume": 108043.0}, {"date": "2018-01-31", "close": 41.45, "volume": 163697.0}, {"date": "2018-02-01", "close": 41.45, "volume": 179364.0}, {"date": "2018-02-02", "close": 41.0, "volume": 175177.0}, {"date": "2018-02-05", "close": 39.9, "volume": 180536.0}, {"date": "2018-02-06", "close": 39.35, "volume": 312216.0}, {"date": "2018-02-07", "close": 39.55, "volume": 105066.0}, {"date": "2018-02-08", "close": 39.7, "volume": 289609.0}, {"date": "2018-02-09", "close": 40.15, "volume": 200627.0}, {"date": "2018-02-12", "close": 40.6, "volume": 176340.0}, {"date": "2018-02-13", "close": 40.6, "volume": 153816.0}, {"date": "2018-02-14", "close": 41.95, "volume": 254847.0}, {"date": "2018-02-15", "close": 42.55, "volume": 234469.0}, {"date": "2018-02-16", "close": 42.1, "volume": 176409.0}, {"date": "2018-02-20", "close": 40.6, "volume": 167210.0}, {"date": "2018-02-21", "close": 40.45, "volume": 258951.0}, {"date": "2018-02-22", "close": 43.6, "volume": 1152479.0}, {"date": "2018-02-23", "close": 42.7, "volume": 359639.0}, {"date": "2018-02-26", "close": 41.35, "volume": 225903.0}, {"date": "2018-02-27", "close": 41.2, "volume": 179708.0}, {"date": "2018-02-28", "close": 42.8, "volume": 371018.0}, {"date": "2018-03-01", "close": 42.55, "volume": 316292.0}, {"date": "2018-03-02", "close": 43.2, "volume": 151568.0}, {"date": "2018-03-05", "close": 43.7, "volume": 209807.0}, {"date": "2018-03-06", "close": 45.3, "volume": 447812.0}, {"date": "2018-03-07", "close": 45.45, "volume": 221046.0}, {"date": "2018-03-08", "close": 45.5, "volume": 231967.0}, {"date": "2018-03-09", "close": 45.7, "volume": 129660.0}, {"date": "2018-03-12", "close": 45.9, "volume": 133533.0}, {"date": "2018-03-13", "close": 44.9, "volume": 186447.0}, {"date": "2018-03-14", "close": 43.85, "volume": 227317.0}, {"date": "2018-03-15", "close": 43.55, "volume": 142886.0}, {"date": "2018-03-16", "close": 44.65, "volume": 301350.0}, {"date": "2018-03-19", "close": 45.9, "volume": 269097.0}, {"date": "2018-03-20", "close": 45.7, "volume": 242591.0}, {"date": "2018-03-21", "close": 45.3, "volume": 145598.0}, {"date": "2018-03-22", "close": 44.3, "volume": 145608.0}, {"date": "2018-03-23", "close": 44.5, "volume": 213566.0}, {"date": "2018-03-26", "close": 45.9, "volume": 212882.0}, {"date": "2018-03-27", "close": 44.9, "volume": 184093.0}, {"date": "2018-03-28", "close": 44.9, "volume": 174178.0}, {"date": "2018-03-29", "close": 45.2, "volume": 201798.0}, {"date": "2018-04-02", "close": 44.7, "volume": 136278.0}, {"date": "2018-04-03", "close": 44.6, "volume": 209255.0}, {"date": "2018-04-04", "close": 45.0, "volume": 111422.0}, {"date": "2018-04-05", "close": 44.8, "volume": 263484.0}, {"date": "2018-04-06", "close": 44.6, "volume": 203811.0}, {"date": "2018-04-09", "close": 44.15, "volume": 261940.0}, {"date": "2018-04-10", "close": 44.4, "volume": 130012.0}, {"date": "2018-04-11", "close": 44.25, "volume": 69779.0}, {"date": "2018-04-12", "close": 44.7, "volume": 285392.0}, {"date": "2018-04-13", "close": 45.05, "volume": 142920.0}, {"date": "2018-04-16", "close": 45.15, "volume": 103202.0}, {"date": "2018-04-17", "close": 44.7, "volume": 144590.0}, {"date": "2018-04-18", "close": 44.05, "volume": 158157.0}, {"date": "2018-04-19", "close": 44.6, "volume": 135307.0}, {"date": "2018-04-20", "close": 44.9, "volume": 213018.0}, {"date": "2018-04-23", "close": 45.05, "volume": 73011.0}, {"date": "2018-04-24", "close": 45.2, "volume": 176477.0}, {"date": "2018-04-25", "close": 45.1, "volume": 116442.0}, {"date": "2018-04-26", "close": 44.95, "volume": 86869.0}, {"date": "2018-04-27", "close": 44.65, "volume": 92484.0}, {"date": "2018-04-30", "close": 44.6, "volume": 113490.0}, {"date": "2018-05-01", "close": 44.6, "volume": 144372.0}, {"date": "2018-05-02", "close": 44.45, "volume": 119330.0}, {"date": "2018-05-03", "close": 43.9, "volume": 84671.0}, {"date": "2018-05-04", "close": 44.45, "volume": 140038.0}, {"date": "2018-05-07", "close": 44.7, "volume": 121765.0}, {"date": "2018-05-08", "close": 45.1, "volume": 167918.0}, {"date": "2018-05-09", "close": 45.2, "volume": 886346.0}, {"date": "2018-05-10", "close": 45.0, "volume": 396761.0}, {"date": "2018-05-11", "close": 44.95, "volume": 252619.0}, {"date": "2018-05-14", "close": 44.6, "volume": 234797.0}, {"date": "2018-05-15", "close": 44.6, "volume": 233891.0}, {"date": "2018-05-16", "close": 43.4, "volume": 290601.0}, {"date": "2018-05-17", "close": 43.55, "volume": 213582.0}, {"date": "2018-05-18", "close": 43.7, "volume": 136137.0}, {"date": "2018-05-21", "close": 43.4, "volume": 140263.0}, {"date": "2018-05-22", "close": 42.35, "volume": 200152.0}, {"date": "2018-05-23", "close": 40.95, "volume": 392853.0}, {"date": "2018-05-24", "close": 40.0, "volume": 524109.0}, {"date": "2018-05-25", "close": 40.0, "volume": 232162.0}, {"date": "2018-05-29", "close": 39.55, "volume": 338615.0}, {"date": "2018-05-30", "close": 39.95, "volume": 328303.0}, {"date": "2018-05-31", "close": 39.45, "volume": 541253.0}, {"date": "2018-06-01", "close": 40.2, "volume": 269357.0}, {"date": "2018-06-04", "close": 40.2, "volume": 367284.0}, {"date": "2018-06-05", "close": 38.2, "volume": 507890.0}, {"date": "2018-06-06", "close": 39.0, "volume": 293809.0}, {"date": "2018-06-07", "close": 38.25, "volume": 127378.0}, {"date": "2018-06-08", "close": 38.7, "volume": 344360.0}, {"date": "2018-06-11", "close": 38.85, "volume": 238516.0}, {"date": "2018-06-12", "close": 38.7, "volume": 257867.0}, {"date": "2018-06-13", "close": 38.15, "volume": 432214.0}, {"date": "2018-06-14", "close": 38.45, "volume": 231617.0}, {"date": "2018-06-15", "close": 38.4, "volume": 281822.0}, {"date": "2018-06-18", "close": 38.4, "volume": 128023.0}, {"date": "2018-06-19", "close": 38.0, "volume": 187763.0}, {"date": "2018-06-20", "close": 38.5, "volume": 141538.0}, {"date": "2018-06-21", "close": 38.2, "volume": 226556.0}, {"date": "2018-06-22", "close": 38.75, "volume": 430510.0}, {"date": "2018-06-25", "close": 37.9, "volume": 223155.0}, {"date": "2018-06-26", "close": 37.55, "volume": 294202.0}, {"date": "2018-06-27", "close": 36.8, "volume": 197700.0}, {"date": "2018-06-28", "close": 37.0, "volume": 216443.0}, {"date": "2018-06-29", "close": 36.6, "volume": 225189.0}, {"date": "2018-07-02", "close": 36.65, "volume": 361003.0}, {"date": "2018-07-03", "close": 37.05, "volume": 72530.0}, {"date": "2018-07-05", "close": 37.4, "volume": 219753.0}, {"date": "2018-07-06", "close": 37.75, "volume": 171583.0}, {"date": "2018-07-09", "close": 38.6, "volume": 301805.0}, {"date": "2018-07-10", "close": 39.05, "volume": 221302.0}, {"date": "2018-07-11", "close": 38.85, "volume": 221611.0}, {"date": "2018-07-12", "close": 37.5, "volume": 267772.0}, {"date": "2018-07-13", "close": 38.0, "volume": 221407.0}, {"date": "2018-07-16", "close": 38.25, "volume": 177237.0}, {"date": "2018-07-17", "close": 35.7, "volume": 2030292.0}, {"date": "2018-07-18", "close": 36.35, "volume": 1177560.0}, {"date": "2018-07-19", "close": 36.7, "volume": 381046.0}, {"date": "2018-07-20", "close": 36.45, "volume": 242203.0}, {"date": "2018-07-23", "close": 36.5, "volume": 343872.0}, {"date": "2018-07-24", "close": 36.8, "volume": 497585.0}, {"date": "2018-07-25", "close": 36.05, "volume": 285877.0}, {"date": "2018-07-26", "close": 36.6, "volume": 223880.0}, {"date": "2018-07-27", "close": 36.4, "volume": 165495.0}, {"date": "2018-07-30", "close": 36.35, "volume": 398185.0}, {"date": "2018-07-31", "close": 36.1, "volume": 222340.0}, {"date": "2018-08-01", "close": 35.9, "volume": 216818.0}, {"date": "2018-08-02", "close": 36.2, "volume": 209858.0}, {"date": "2018-08-03", "close": 35.55, "volume": 493072.0}, {"date": "2018-08-06", "close": 35.95, "volume": 339802.0}, {"date": "2018-08-07", "close": 35.8, "volume": 266492.0}, {"date": "2018-08-08", "close": 35.55, "volume": 307918.0}, {"date": "2018-08-09", "close": 40.0, "volume": 1848872.0}, {"date": "2018-08-10", "close": 39.85, "volume": 875044.0}, {"date": "2018-08-13", "close": 39.25, "volume": 404006.0}, {"date": "2018-08-14", "close": 39.6, "volume": 306968.0}, {"date": "2018-08-15", "close": 39.45, "volume": 319512.0}, {"date": "2018-08-16", "close": 40.4, "volume": 606341.0}, {"date": "2018-08-17", "close": 40.15, "volume": 226892.0}, {"date": "2018-08-20", "close": 40.5, "volume": 356954.0}, {"date": "2018-08-21", "close": 40.3, "volume": 415839.0}, {"date": "2018-08-22", "close": 40.1, "volume": 344150.0}, {"date": "2018-08-23", "close": 39.4, "volume": 350462.0}, {"date": "2018-08-24", "close": 40.0, "volume": 398613.0}, {"date": "2018-08-27", "close": 39.8, "volume": 367674.0}, {"date": "2018-08-28", "close": 38.7, "volume": 355806.0}, {"date": "2018-08-29", "close": 38.55, "volume": 309419.0}, {"date": "2018-08-30", "close": 38.25, "volume": 300465.0}, {"date": "2018-08-31", "close": 38.75, "volume": 374212.0}, {"date": "2018-09-04", "close": 39.0, "volume": 195121.0}, {"date": "2018-09-05", "close": 38.55, "volume": 321236.0}, {"date": "2018-09-06", "close": 38.2, "volume": 268969.0}, {"date": "2018-09-07", "close": 38.2, "volume": 232298.0}, {"date": "2018-09-10", "close": 37.45, "volume": 325408.0}, {"date": "2018-09-11", "close": 37.3, "volume": 342653.0}, {"date": "2018-09-12", "close": 37.0, "volume": 229037.0}, {"date": "2018-09-13", "close": 37.5, "volume": 223123.0}, {"date": "2018-09-14", "close": 38.5, "volume": 407035.0}, {"date": "2018-09-17", "close": 38.35, "volume": 312322.0}, {"date": "2018-09-18", "close": 38.5, "volume": 288940.0}, {"date": "2018-09-19", "close": 38.5, "volume": 323912.0}, {"date": "2018-09-20", "close": 38.55, "volume": 248610.0}, {"date": "2018-09-21", "close": 38.2, "volume": 519675.0}, {"date": "2018-09-24", "close": 37.9, "volume": 275267.0}, {"date": "2018-09-25", "close": 37.75, "volume": 626969.0}, {"date": "2018-09-26", "close": 37.2, "volume": 419141.0}, {"date": "2018-09-27", "close": 37.0, "volume": 199724.0}, {"date": "2018-09-28", "close": 35.85, "volume": 262101.0}, {"date": "2018-10-01", "close": 35.62, "volume": 261952.0}, {"date": "2018-10-02", "close": 34.9, "volume": 636126.0}, {"date": "2018-10-03", "close": 34.24, "volume": 258718.0}, {"date": "2018-10-04", "close": 33.02, "volume": 440208.0}, {"date": "2018-10-05", "close": 33.03, "volume": 523486.0}, {"date": "2018-10-08", "close": 32.6, "volume": 294975.0}, {"date": "2018-10-09", "close": 32.22, "volume": 371957.0}, {"date": "2018-10-10", "close": 31.01, "volume": 374307.0}, {"date": "2018-10-11", "close": 30.59, "volume": 308101.0}, {"date": "2018-10-12", "close": 30.06, "volume": 242812.0}, {"date": "2018-10-15", "close": 30.04, "volume": 340491.0}, {"date": "2018-10-16", "close": 30.38, "volume": 263709.0}, {"date": "2018-10-17", "close": 29.97, "volume": 362747.0}, {"date": "2018-10-18", "close": 28.83, "volume": 375339.0}, {"date": "2018-10-19", "close": 29.48, "volume": 408105.0}, {"date": "2018-10-22", "close": 28.25, "volume": 329117.0}, {"date": "2018-10-23", "close": 27.55, "volume": 327639.0}, {"date": "2018-10-24", "close": 25.89, "volume": 513801.0}, {"date": "2018-10-25", "close": 27.11, "volume": 477932.0}, {"date": "2018-10-26", "close": 26.86, "volume": 476322.0}, {"date": "2018-10-29", "close": 26.18, "volume": 317718.0}, {"date": "2018-10-30", "close": 26.19, "volume": 801609.0}, {"date": "2018-10-31", "close": 25.41, "volume": 580793.0}, {"date": "2018-11-01", "close": 27.03, "volume": 461709.0}, {"date": "2018-11-02", "close": 26.8, "volume": 291267.0}, {"date": "2018-11-05", "close": 26.54, "volume": 287461.0}, {"date": "2018-11-06", "close": 27.07, "volume": 278602.0}, {"date": "2018-11-07", "close": 26.22, "volume": 558844.0}, {"date": "2018-11-08", "close": 24.14, "volume": 976958.0}, {"date": "2018-11-09", "close": 25.27, "volume": 774643.0}, {"date": "2018-11-12", "close": 25.58, "volume": 453064.0}, {"date": "2018-11-13", "close": 26.92, "volume": 975521.0}, {"date": "2018-11-14", "close": 26.95, "volume": 358348.0}, {"date": "2018-11-15", "close": 25.79, "volume": 324176.0}, {"date": "2018-11-16", "close": 25.86, "volume": 368319.0}, {"date": "2018-11-19", "close": 25.25, "volume": 324080.0}, {"date": "2018-11-20", "close": 25.61, "volume": 302200.0}, {"date": "2018-11-21", "close": 26.75, "volume": 197547.0}, {"date": "2018-11-23", "close": 26.99, "volume": 174338.0}, {"date": "2018-11-26", "close": 27.77, "volume": 250931.0}, {"date": "2018-11-27", "close": 26.43, "volume": 247468.0}, {"date": "2018-11-28", "close": 27.1, "volume": 296850.0}, {"date": "2018-11-29", "close": 27.13, "volume": 162254.0}, {"date": "2018-11-30", "close": 27.98, "volume": 400891.0}, {"date": "2018-12-03", "close": 28.59, "volume": 454711.0}, {"date": "2018-12-04", "close": 26.68, "volume": 477577.0}, {"date": "2018-12-06", "close": 25.95, "volume": 331914.0}, {"date": "2018-12-07", "close": 24.88, "volume": 531873.0}, {"date": "2018-12-10", "close": 23.58, "volume": 416429.0}, {"date": "2018-12-11", "close": 22.97, "volume": 306991.0}, {"date": "2018-12-12", "close": 23.25, "volume": 369806.0}, {"date": "2018-12-13", "close": 22.86, "volume": 283059.0}, {"date": "2018-12-14", "close": 22.01, "volume": 309012.0}, {"date": "2018-12-17", "close": 22.45, "volume": 320944.0}, {"date": "2018-12-18", "close": 22.81, "volume": 321743.0}, {"date": "2018-12-19", "close": 22.54, "volume": 292842.0}, {"date": "2018-12-20", "close": 22.45, "volume": 282869.0}, {"date": "2018-12-21", "close": 21.88, "volume": 776575.0}, {"date": "2018-12-24", "close": 21.66, "volume": 162318.0}, {"date": "2018-12-26", "close": 22.65, "volume": 299082.0}, {"date": "2018-12-27", "close": 23.48, "volume": 501545.0}, {"date": "2018-12-28", "close": 23.7, "volume": 213551.0}, {"date": "2018-12-31", "close": 23.5, "volume": 294460.0}, {"date": "2019-01-02", "close": 24.54, "volume": 325314.0}, {"date": "2019-01-03", "close": 24.39, "volume": 395911.0}, {"date": "2019-01-04", "close": 25.22, "volume": 479327.0}, {"date": "2019-01-07", "close": 25.91, "volume": 227795.0}, {"date": "2019-01-08", "close": 26.44, "volume": 194143.0}, {"date": "2019-01-09", "close": 27.25, "volume": 465094.0}, {"date": "2019-01-10", "close": 27.44, "volume": 239155.0}, {"date": "2019-01-11", "close": 27.8, "volume": 217433.0}, {"date": "2019-01-14", "close": 27.56, "volume": 123311.0}, {"date": "2019-01-15", "close": 27.75, "volume": 266714.0}, {"date": "2019-01-16", "close": 28.0, "volume": 350100.0}, {"date": "2019-01-17", "close": 28.04, "volume": 210692.0}, {"date": "2019-01-18", "close": 28.48, "volume": 255285.0}, {"date": "2019-01-22", "close": 28.04, "volume": 352760.0}, {"date": "2019-01-23", "close": 28.44, "volume": 193730.0}, {"date": "2019-01-24", "close": 28.37, "volume": 113554.0}, {"date": "2019-01-25", "close": 28.75, "volume": 189788.0}, {"date": "2019-01-28", "close": 29.4, "volume": 251695.0}, {"date": "2019-01-29", "close": 29.18, "volume": 148562.0}, {"date": "2019-01-30", "close": 29.4, "volume": 121791.0}, {"date": "2019-01-31", "close": 29.54, "volume": 123974.0}, {"date": "2019-02-01", "close": 30.3, "volume": 171557.0}, {"date": "2019-02-04", "close": 30.16, "volume": 185372.0}, {"date": "2019-02-05", "close": 30.81, "volume": 658766.0}, {"date": "2019-02-06", "close": 30.69, "volume": 130657.0}, {"date": "2019-02-07", "close": 30.37, "volume": 138139.0}, {"date": "2019-02-08", "close": 29.86, "volume": 127128.0}, {"date": "2019-02-11", "close": 30.58, "volume": 137718.0}, {"date": "2019-02-12", "close": 31.53, "volume": 163689.0}, {"date": "2019-02-13", "close": 31.86, "volume": 152680.0}, {"date": "2019-02-14", "close": 32.17, "volume": 182886.0}, {"date": "2019-02-15", "close": 32.02, "volume": 165706.0}, {"date": "2019-02-19", "close": 32.86, "volume": 164532.0}, {"date": "2019-02-20", "close": 32.93, "volume": 124784.0}, {"date": "2019-02-21", "close": 32.74, "volume": 117751.0}, {"date": "2019-02-22", "close": 33.62, "volume": 206062.0}, {"date": "2019-02-25", "close": 33.51, "volume": 175167.0}, {"date": "2019-02-26", "close": 33.48, "volume": 160336.0}, {"date": "2019-02-27", "close": 33.2, "volume": 286097.0}, {"date": "2019-02-28", "close": 34.2, "volume": 651563.0}, {"date": "2019-03-01", "close": 34.0, "volume": 471999.0}, {"date": "2019-03-04", "close": 32.67, "volume": 214974.0}, {"date": "2019-03-05", "close": 32.68, "volume": 192110.0}, {"date": "2019-03-06", "close": 31.57, "volume": 305825.0}, {"date": "2019-03-07", "close": 31.64, "volume": 171006.0}, {"date": "2019-03-08", "close": 31.9, "volume": 153656.0}, {"date": "2019-03-11", "close": 32.06, "volume": 113589.0}, {"date": "2019-03-12", "close": 31.82, "volume": 85527.0}, {"date": "2019-03-13", "close": 31.77, "volume": 129640.0}, {"date": "2019-03-14", "close": 31.73, "volume": 145457.0}, {"date": "2019-03-15", "close": 32.15, "volume": 235902.0}, {"date": "2019-03-18", "close": 32.1, "volume": 243026.0}, {"date": "2019-03-19", "close": 29.34, "volume": 858854.0}, {"date": "2019-03-20", "close": 28.39, "volume": 409532.0}, {"date": "2019-03-21", "close": 28.24, "volume": 277676.0}, {"date": "2019-03-22", "close": 26.88, "volume": 345172.0}, {"date": "2019-03-25", "close": 26.6, "volume": 243762.0}, {"date": "2019-03-26", "close": 26.99, "volume": 193328.0}, {"date": "2019-03-27", "close": 27.03, "volume": 302579.0}, {"date": "2019-03-28", "close": 27.49, "volume": 152902.0}, {"date": "2019-03-29", "close": 27.23, "volume": 216539.0}, {"date": "2019-04-01", "close": 28.74, "volume": 297223.0}, {"date": "2019-04-02", "close": 27.81, "volume": 123653.0}, {"date": "2019-04-03", "close": 28.19, "volume": 94063.0}, {"date": "2019-04-04", "close": 28.83, "volume": 138439.0}, {"date": "2019-04-05", "close": 29.39, "volume": 427114.0}, {"date": "2019-04-08", "close": 29.23, "volume": 191740.0}, {"date": "2019-04-09", "close": 28.19, "volume": 211265.0}, {"date": "2019-04-10", "close": 28.8, "volume": 208975.0}, {"date": "2019-04-11", "close": 29.08, "volume": 129453.0}, {"date": "2019-04-12", "close": 29.36, "volume": 107330.0}, {"date": "2019-04-15", "close": 28.89, "volume": 253481.0}, {"date": "2019-04-16", "close": 29.33, "volume": 321727.0}, {"date": "2019-04-17", "close": 28.59, "volume": 149530.0}, {"date": "2019-04-18", "close": 29.16, "volume": 149293.0}, {"date": "2019-04-22", "close": 29.04, "volume": 233583.0}, {"date": "2019-04-23", "close": 29.57, "volume": 134953.0}, {"date": "2019-04-24", "close": 29.81, "volume": 110853.0}, {"date": "2019-04-25", "close": 29.49, "volume": 89909.0}, {"date": "2019-04-26", "close": 29.94, "volume": 113634.0}, {"date": "2019-04-29", "close": 29.78, "volume": 202702.0}, {"date": "2019-04-30", "close": 28.26, "volume": 251660.0}, {"date": "2019-05-01", "close": 27.48, "volume": 386219.0}, {"date": "2019-05-02", "close": 27.39, "volume": 197189.0}, {"date": "2019-05-03", "close": 28.73, "volume": 233877.0}, {"date": "2019-05-06", "close": 28.98, "volume": 191115.0}, {"date": "2019-05-07", "close": 27.9, "volume": 169802.0}, {"date": "2019-05-08", "close": 28.02, "volume": 303904.0}, {"date": "2019-05-09", "close": 32.72, "volume": 1199567.0}, {"date": "2019-05-10", "close": 36.68, "volume": 1247212.0}, {"date": "2019-05-13", "close": 35.5, "volume": 995693.0}, {"date": "2019-05-14", "close": 35.79, "volume": 362999.0}, {"date": "2019-05-15", "close": 35.07, "volume": 517622.0}, {"date": "2019-05-16", "close": 35.21, "volume": 302745.0}, {"date": "2019-05-17", "close": 34.53, "volume": 396511.0}, {"date": "2019-05-20", "close": 34.39, "volume": 192924.0}, {"date": "2019-05-21", "close": 35.17, "volume": 386436.0}, {"date": "2019-05-22", "close": 35.91, "volume": 253589.0}, {"date": "2019-05-23", "close": 35.79, "volume": 269113.0}, {"date": "2019-05-24", "close": 36.13, "volume": 276727.0}, {"date": "2019-05-28", "close": 35.6, "volume": 213589.0}, {"date": "2019-05-29", "close": 35.54, "volume": 221517.0}, {"date": "2019-05-30", "close": 35.4, "volume": 298085.0}, {"date": "2019-05-31", "close": 34.34, "volume": 174962.0}, {"date": "2019-06-03", "close": 35.19, "volume": 326823.0}, {"date": "2019-06-04", "close": 36.31, "volume": 271786.0}, {"date": "2019-06-05", "close": 36.25, "volume": 181230.0}, {"date": "2019-06-06", "close": 36.14, "volume": 267505.0}, {"date": "2019-06-07", "close": 35.87, "volume": 175357.0}, {"date": "2019-06-10", "close": 35.98, "volume": 214858.0}, {"date": "2019-06-11", "close": 35.45, "volume": 163028.0}, {"date": "2019-06-12", "close": 35.88, "volume": 133334.0}, {"date": "2019-06-13", "close": 36.34, "volume": 126813.0}, {"date": "2019-06-14", "close": 35.64, "volume": 158631.0}, {"date": "2019-06-17", "close": 35.55, "volume": 252307.0}, {"date": "2019-06-18", "close": 35.51, "volume": 175438.0}, {"date": "2019-06-19", "close": 34.81, "volume": 211902.0}, {"date": "2019-06-20", "close": 34.8, "volume": 168883.0}, {"date": "2019-06-21", "close": 34.58, "volume": 256164.0}, {"date": "2019-06-24", "close": 33.53, "volume": 451029.0}, {"date": "2019-06-25", "close": 33.17, "volume": 320257.0}, {"date": "2019-06-26", "close": 34.32, "volume": 229540.0}, {"date": "2019-06-27", "close": 34.05, "volume": 153736.0}, {"date": "2019-06-28", "close": 33.87, "volume": 912169.0}, {"date": "2019-07-01", "close": 33.97, "volume": 319678.0}, {"date": "2019-07-02", "close": 34.22, "volume": 254430.0}, {"date": "2019-07-03", "close": 34.68, "volume": 93535.0}, {"date": "2019-07-05", "close": 34.53, "volume": 161537.0}, {"date": "2019-07-08", "close": 34.39, "volume": 211105.0}, {"date": "2019-07-09", "close": 34.33, "volume": 184890.0}, {"date": "2019-07-10", "close": 34.51, "volume": 116291.0}, {"date": "2019-07-11", "close": 34.55, "volume": 117068.0}, {"date": "2019-07-12", "close": 34.75, "volume": 91100.0}, {"date": "2019-07-15", "close": 33.48, "volume": 148825.0}, {"date": "2019-07-16", "close": 33.98, "volume": 125956.0}, {"date": "2019-07-17", "close": 33.85, "volume": 220850.0}, {"date": "2019-07-18", "close": 34.3, "volume": 111320.0}, {"date": "2019-07-19", "close": 33.74, "volume": 131030.0}, {"date": "2019-07-22", "close": 34.19, "volume": 207691.0}, {"date": "2019-07-23", "close": 34.91, "volume": 166370.0}, {"date": "2019-07-24", "close": 35.73, "volume": 460358.0}, {"date": "2019-07-25", "close": 35.15, "volume": 217140.0}, {"date": "2019-07-26", "close": 35.29, "volume": 199170.0}, {"date": "2019-07-29", "close": 35.19, "volume": 122043.0}, {"date": "2019-07-30", "close": 36.19, "volume": 262426.0}, {"date": "2019-07-31", "close": 35.98, "volume": 361542.0}, {"date": "2019-08-01", "close": 35.21, "volume": 242433.0}, {"date": "2019-08-02", "close": 34.91, "volume": 289566.0}, {"date": "2019-08-05", "close": 34.4, "volume": 304713.0}, {"date": "2019-08-06", "close": 34.9, "volume": 221605.0}, {"date": "2019-08-07", "close": 34.04, "volume": 248846.0}, {"date": "2019-08-08", "close": 37.61, "volume": 927717.0}, {"date": "2019-08-09", "close": 39.16, "volume": 507918.0}, {"date": "2019-08-12", "close": 36.74, "volume": 525451.0}, {"date": "2019-08-13", "close": 37.52, "volume": 259759.0}, {"date": "2019-08-14", "close": 36.46, "volume": 238707.0}, {"date": "2019-08-15", "close": 35.78, "volume": 240573.0}, {"date": "2019-08-16", "close": 36.95, "volume": 222741.0}, {"date": "2019-08-19", "close": 37.37, "volume": 191151.0}, {"date": "2019-08-20", "close": 36.52, "volume": 170280.0}, {"date": "2019-08-21", "close": 36.3, "volume": 212250.0}, {"date": "2019-08-22", "close": 36.71, "volume": 473831.0}, {"date": "2019-08-23", "close": 35.51, "volume": 401544.0}, {"date": "2019-08-26", "close": 35.68, "volume": 220921.0}, {"date": "2019-08-27", "close": 34.89, "volume": 246844.0}, {"date": "2019-08-28", "close": 36.64, "volume": 280799.0}, {"date": "2019-08-29", "close": 37.0, "volume": 210053.0}, {"date": "2019-08-30", "close": 36.9, "volume": 129463.0}, {"date": "2019-09-03", "close": 35.99, "volume": 175612.0}, {"date": "2019-09-04", "close": 32.0, "volume": 2245593.0}, {"date": "2019-09-05", "close": 34.1, "volume": 2044747.0}, {"date": "2019-09-06", "close": 34.17, "volume": 290851.0}, {"date": "2019-09-09", "close": 35.07, "volume": 699763.0}, {"date": "2019-09-10", "close": 35.88, "volume": 538519.0}, {"date": "2019-09-11", "close": 36.68, "volume": 305360.0}, {"date": "2019-09-12", "close": 34.97, "volume": 608218.0}, {"date": "2019-09-13", "close": 34.42, "volume": 286519.0}, {"date": "2019-09-16", "close": 34.98, "volume": 190730.0}, {"date": "2019-09-17", "close": 34.02, "volume": 270859.0}, {"date": "2019-09-18", "close": 34.69, "volume": 279656.0}, {"date": "2019-09-19", "close": 33.78, "volume": 337823.0}, {"date": "2019-09-20", "close": 34.09, "volume": 486436.0}, {"date": "2019-09-23", "close": 34.08, "volume": 220964.0}, {"date": "2019-09-24", "close": 34.49, "volume": 227987.0}, {"date": "2019-09-25", "close": 34.86, "volume": 163605.0}, {"date": "2019-09-26", "close": 33.91, "volume": 212396.0}, {"date": "2019-09-27", "close": 32.78, "volume": 265457.0}, {"date": "2019-09-30", "close": 33.325, "volume": 324107.0}, {"date": "2019-10-01", "close": 32.24, "volume": 295352.0}, {"date": "2019-10-02", "close": 31.59, "volume": 346412.0}, {"date": "2019-10-03", "close": 32.13, "volume": 383604.0}, {"date": "2019-10-04", "close": 32.78, "volume": 266054.0}, {"date": "2019-10-07", "close": 31.45, "volume": 317137.0}, {"date": "2019-10-08", "close": 30.37, "volume": 390240.0}, {"date": "2019-10-09", "close": 30.46, "volume": 259697.0}, {"date": "2019-10-10", "close": 30.95, "volume": 199304.0}, {"date": "2019-10-11", "close": 32.25, "volume": 328030.0}, {"date": "2019-10-14", "close": 32.43, "volume": 176753.0}, {"date": "2019-10-15", "close": 33.3, "volume": 275063.0}, {"date": "2019-10-16", "close": 33.84, "volume": 252757.0}, {"date": "2019-10-17", "close": 34.04, "volume": 312891.0}, {"date": "2019-10-18", "close": 34.12, "volume": 113808.0}, {"date": "2019-10-21", "close": 34.66, "volume": 221998.0}, {"date": "2019-10-22", "close": 34.08, "volume": 387199.0}, {"date": "2019-10-23", "close": 33.85, "volume": 112011.0}, {"date": "2019-10-24", "close": 33.6, "volume": 107644.0}, {"date": "2019-10-25", "close": 33.89, "volume": 151908.0}, {"date": "2019-10-28", "close": 34.4, "volume": 179065.0}, {"date": "2019-10-29", "close": 34.71, "volume": 164003.0}, {"date": "2019-10-30", "close": 33.79, "volume": 235033.0}, {"date": "2019-10-31", "close": 33.19, "volume": 333668.0}, {"date": "2019-11-01", "close": 34.01, "volume": 279681.0}, {"date": "2019-11-04", "close": 34.02, "volume": 278342.0}, {"date": "2019-11-05", "close": 33.54, "volume": 218779.0}, {"date": "2019-11-06", "close": 33.74, "volume": 426688.0}, {"date": "2019-11-07", "close": 36.11, "volume": 862362.0}, {"date": "2019-11-08", "close": 36.64, "volume": 323950.0}, {"date": "2019-11-11", "close": 36.04, "volume": 260657.0}, {"date": "2019-11-12", "close": 36.21, "volume": 301002.0}, {"date": "2019-11-13", "close": 36.48, "volume": 256656.0}, {"date": "2019-11-14", "close": 36.59, "volume": 236858.0}, {"date": "2019-11-15", "close": 36.47, "volume": 317478.0}, {"date": "2019-11-18", "close": 36.58, "volume": 244923.0}, {"date": "2019-11-19", "close": 36.37, "volume": 202749.0}, {"date": "2019-11-20", "close": 35.63, "volume": 237173.0}, {"date": "2019-11-21", "close": 35.56, "volume": 174021.0}, {"date": "2019-11-22", "close": 35.68, "volume": 123308.0}, {"date": "2019-11-25", "close": 36.51, "volume": 229691.0}, {"date": "2019-11-26", "close": 36.1, "volume": 226068.0}, {"date": "2019-11-27", "close": 36.19, "volume": 124079.0}, {"date": "2019-11-29", "close": 36.47, "volume": 124636.0}, {"date": "2019-12-02", "close": 36.19, "volume": 173177.0}, {"date": "2019-12-03", "close": 35.17, "volume": 211002.0}, {"date": "2019-12-04", "close": 36.1, "volume": 373231.0}, {"date": "2019-12-05", "close": 36.32, "volume": 331122.0}, {"date": "2019-12-06", "close": 36.88, "volume": 233436.0}, {"date": "2019-12-09", "close": 36.34, "volume": 273847.0}, {"date": "2019-12-10", "close": 36.66, "volume": 219537.0}, {"date": "2019-12-11", "close": 37.05, "volume": 291192.0}, {"date": "2019-12-12", "close": 36.92, "volume": 173829.0}, {"date": "2019-12-13", "close": 36.31, "volume": 150615.0}, {"date": "2019-12-16", "close": 36.73, "volume": 268181.0}, {"date": "2019-12-17", "close": 37.31, "volume": 190880.0}, {"date": "2019-12-18", "close": 36.99, "volume": 223034.0}, {"date": "2019-12-19", "close": 37.32, "volume": 267256.0}, {"date": "2019-12-20", "close": 36.75, "volume": 565932.0}, {"date": "2019-12-23", "close": 36.28, "volume": 292197.0}, {"date": "2019-12-24", "close": 36.66, "volume": 118238.0}, {"date": "2019-12-26", "close": 36.49, "volume": 191623.0}, {"date": "2019-12-27", "close": 35.96, "volume": 154718.0}, {"date": "2019-12-30", "close": 35.37, "volume": 167883.0}, {"date": "2019-12-31", "close": 35.36, "volume": 256072.0}, {"date": "2020-01-02", "close": 35.94, "volume": 308544.0}, {"date": "2020-01-03", "close": 35.46, "volume": 405638.0}, {"date": "2020-01-06", "close": 35.3, "volume": 220649.0}, {"date": "2020-01-07", "close": 34.97, "volume": 125871.0}, {"date": "2020-01-08", "close": 35.34, "volume": 316290.0}, {"date": "2020-01-09", "close": 35.66, "volume": 216530.0}, {"date": "2020-01-10", "close": 35.41, "volume": 288755.0}, {"date": "2020-01-13", "close": 35.745, "volume": 162002.0}, {"date": "2020-01-14", "close": 36.135, "volume": 286582.0}, {"date": "2020-01-15", "close": 36.28, "volume": 291046.0}, {"date": "2020-01-16", "close": 36.96, "volume": 247663.0}, {"date": "2020-01-17", "close": 36.92, "volume": 183021.0}, {"date": "2020-01-21", "close": 36.59, "volume": 207208.0}, {"date": "2020-01-22", "close": 36.66, "volume": 208985.0}, {"date": "2020-01-23", "close": 36.91, "volume": 205880.0}, {"date": "2020-01-24", "close": 35.97, "volume": 173829.0}, {"date": "2020-01-27", "close": 35.45, "volume": 269808.0}, {"date": "2020-01-28", "close": 35.76, "volume": 274817.0}, {"date": "2020-01-29", "close": 35.04, "volume": 189529.0}, {"date": "2020-01-30", "close": 35.0, "volume": 123920.0}, {"date": "2020-01-31", "close": 33.95, "volume": 215059.0}, {"date": "2020-02-03", "close": 34.13, "volume": 200302.0}, {"date": "2020-02-04", "close": 35.14, "volume": 263644.0}, {"date": "2020-02-05", "close": 36.17, "volume": 259976.0}, {"date": "2020-02-06", "close": 35.99, "volume": 128366.0}, {"date": "2020-02-07", "close": 35.73, "volume": 129463.0}, {"date": "2020-02-10", "close": 35.64, "volume": 158011.0}, {"date": "2020-02-11", "close": 36.3, "volume": 192360.0}, {"date": "2020-02-12", "close": 36.55, "volume": 157289.0}, {"date": "2020-02-13", "close": 36.88, "volume": 233831.0}, {"date": "2020-02-14", "close": 35.82, "volume": 112915.0}, {"date": "2020-02-18", "close": 35.0, "volume": 132821.0}, {"date": "2020-02-19", "close": 34.53, "volume": 176169.0}, {"date": "2020-02-20", "close": 34.98, "volume": 132240.0}, {"date": "2020-02-21", "close": 34.3, "volume": 131476.0}, {"date": "2020-02-24", "close": 33.04, "volume": 228997.0}, {"date": "2020-02-25", "close": 31.25, "volume": 409334.0}, {"date": "2020-02-26", "close": 30.905, "volume": 276370.0}, {"date": "2020-02-27", "close": 34.61, "volume": 1265601.0}, {"date": "2020-02-28", "close": 37.16, "volume": 1056610.0}, {"date": "2020-03-02", "close": 38.61, "volume": 704976.0}, {"date": "2020-03-03", "close": 38.18, "volume": 592036.0}, {"date": "2020-03-04", "close": 40.05, "volume": 681897.0}, {"date": "2020-03-05", "close": 39.34, "volume": 399812.0}, {"date": "2020-03-06", "close": 38.64, "volume": 523877.0}, {"date": "2020-03-09", "close": 38.29, "volume": 544693.0}, {"date": "2020-03-10", "close": 37.34, "volume": 764201.0}, {"date": "2020-03-11", "close": 35.3, "volume": 770360.0}, {"date": "2020-03-12", "close": 33.29, "volume": 868722.0}, {"date": "2020-03-13", "close": 35.45, "volume": 832535.0}, {"date": "2020-03-16", "close": 34.5, "volume": 856284.0}, {"date": "2020-03-17", "close": 30.55, "volume": 1246009.0}, {"date": "2020-03-18", "close": 18.72, "volume": 1601630.0}, {"date": "2020-03-19", "close": 16.95, "volume": 1715016.0}, {"date": "2020-03-20", "close": 20.06, "volume": 1788182.0}, {"date": "2020-03-23", "close": 16.84, "volume": 1035458.0}, {"date": "2020-03-24", "close": 23.15, "volume": 803986.0}, {"date": "2020-03-25", "close": 27.84, "volume": 1403822.0}, {"date": "2020-03-26", "close": 29.65, "volume": 789598.0}, {"date": "2020-03-27", "close": 27.59, "volume": 612681.0}, {"date": "2020-03-30", "close": 26.94, "volume": 538810.0}, {"date": "2020-03-31", "close": 23.38, "volume": 549697.0}, {"date": "2020-04-01", "close": 21.28, "volume": 583044.0}, {"date": "2020-04-02", "close": 19.12, "volume": 521656.0}, {"date": "2020-04-03", "close": 16.94, "volume": 984576.0}, {"date": "2020-04-06", "close": 20.55, "volume": 547530.0}, {"date": "2020-04-07", "close": 23.62, "volume": 828639.0}, {"date": "2020-04-08", "close": 25.83, "volume": 643804.0}, {"date": "2020-04-09", "close": 28.68, "volume": 1107021.0}, {"date": "2020-04-13", "close": 26.49, "volume": 356832.0}, {"date": "2020-04-14", "close": 26.21, "volume": 336933.0}, {"date": "2020-04-15", "close": 25.41, "volume": 486861.0}, {"date": "2020-04-16", "close": 24.255, "volume": 596419.0}, {"date": "2020-04-17", "close": 27.07, "volume": 632225.0}, {"date": "2020-04-20", "close": 26.34, "volume": 397953.0}, {"date": "2020-04-21", "close": 24.98, "volume": 305093.0}, {"date": "2020-04-22", "close": 22.48, "volume": 514804.0}, {"date": "2020-04-23", "close": 23.33, "volume": 252573.0}, {"date": "2020-04-24", "close": 23.71, "volume": 269566.0}, {"date": "2020-04-27", "close": 24.75, "volume": 411613.0}, {"date": "2020-04-28", "close": 26.31, "volume": 403345.0}, {"date": "2020-04-29", "close": 28.92, "volume": 485843.0}, {"date": "2020-04-30", "close": 25.98, "volume": 525420.0}, {"date": "2020-05-01", "close": 23.56, "volume": 470774.0}, {"date": "2020-05-04", "close": 23.23, "volume": 525873.0}, {"date": "2020-05-05", "close": 23.39, "volume": 385546.0}, {"date": "2020-05-06", "close": 22.56, "volume": 256471.0}, {"date": "2020-05-07", "close": 24.06, "volume": 225367.0}, {"date": "2020-05-08", "close": 31.05, "volume": 1159513.0}, {"date": "2020-05-11", "close": 28.63, "volume": 731038.0}, {"date": "2020-05-12", "close": 30.56, "volume": 841714.0}, {"date": "2020-05-13", "close": 30.88, "volume": 488607.0}, {"date": "2020-05-14", "close": 31.27, "volume": 1213687.0}, {"date": "2020-05-15", "close": 31.0, "volume": 424387.0}, {"date": "2020-05-18", "close": 32.745, "volume": 757659.0}, {"date": "2020-05-19", "close": 31.59, "volume": 549961.0}, {"date": "2020-05-20", "close": 32.08, "volume": 603614.0}, {"date": "2020-05-21", "close": 31.86, "volume": 294046.0}, {"date": "2020-05-22", "close": 31.92, "volume": 134348.0}, {"date": "2020-05-26", "close": 32.64, "volume": 269166.0}, {"date": "2020-05-27", "close": 33.39, "volume": 571317.0}, {"date": "2020-05-28", "close": 32.82, "volume": 302886.0}, {"date": "2020-05-29", "close": 31.77, "volume": 266574.0}, {"date": "2020-06-01", "close": 32.24, "volume": 529981.0}, {"date": "2020-06-02", "close": 32.49, "volume": 326518.0}, {"date": "2020-06-03", "close": 33.33, "volume": 288825.0}, {"date": "2020-06-04", "close": 34.29, "volume": 781432.0}, {"date": "2020-06-05", "close": 37.27, "volume": 790591.0}, {"date": "2020-06-08", "close": 36.83, "volume": 353471.0}, {"date": "2020-06-09", "close": 36.67, "volume": 263432.0}, {"date": "2020-06-10", "close": 35.14, "volume": 339624.0}, {"date": "2020-06-11", "close": 34.91, "volume": 480144.0}, {"date": "2020-06-12", "close": 35.71, "volume": 469588.0}, {"date": "2020-06-15", "close": 37.53, "volume": 267206.0}, {"date": "2020-06-16", "close": 37.24, "volume": 401760.0}, {"date": "2020-06-17", "close": 37.25, "volume": 206354.0}, {"date": "2020-06-18", "close": 36.5, "volume": 254736.0}, {"date": "2020-06-19", "close": 35.97, "volume": 335521.0}, {"date": "2020-06-22", "close": 36.0, "volume": 316029.0}, {"date": "2020-06-23", "close": 34.74, "volume": 592162.0}, {"date": "2020-06-24", "close": 34.08, "volume": 535066.0}, {"date": "2020-06-25", "close": 34.52, "volume": 1066944.0}, {"date": "2020-06-26", "close": 32.445, "volume": 698711.0}, {"date": "2020-06-29", "close": 34.08, "volume": 335813.0}, {"date": "2020-06-30", "close": 34.18, "volume": 244060.0}, {"date": "2020-07-01", "close": 33.65, "volume": 245507.0}, {"date": "2020-07-02", "close": 33.82, "volume": 189462.0}, {"date": "2020-07-06", "close": 34.28, "volume": 191925.0}, {"date": "2020-07-07", "close": 32.51, "volume": 330155.0}, {"date": "2020-07-08", "close": 33.35, "volume": 231227.0}, {"date": "2020-07-09", "close": 30.87, "volume": 438133.0}, {"date": "2020-07-10", "close": 32.05, "volume": 251743.0}, {"date": "2020-07-13", "close": 32.39, "volume": 208024.0}, {"date": "2020-07-14", "close": 33.29, "volume": 233678.0}, {"date": "2020-07-15", "close": 35.34, "volume": 420201.0}, {"date": "2020-07-16", "close": 36.06, "volume": 449343.0}, {"date": "2020-07-17", "close": 34.67, "volume": 305893.0}, {"date": "2020-07-20", "close": 35.17, "volume": 178481.0}, {"date": "2020-07-21", "close": 34.85, "volume": 335491.0}, {"date": "2020-07-22", "close": 34.92, "volume": 157554.0}, {"date": "2020-07-23", "close": 35.33, "volume": 187361.0}, {"date": "2020-07-24", "close": 34.82, "volume": 133518.0}, {"date": "2020-07-27", "close": 35.14, "volume": 143781.0}, {"date": "2020-07-28", "close": 35.51, "volume": 185775.0}, {"date": "2020-07-29", "close": 36.57, "volume": 260012.0}, {"date": "2020-07-30", "close": 35.7, "volume": 299793.0}, {"date": "2020-07-31", "close": 36.53, "volume": 602632.0}, {"date": "2020-08-03", "close": 36.17, "volume": 135808.0}, {"date": "2020-08-04", "close": 36.2, "volume": 153506.0}, {"date": "2020-08-05", "close": 39.38, "volume": 584607.0}, {"date": "2020-08-06", "close": 46.25, "volume": 1352848.0}, {"date": "2020-08-07", "close": 42.98, "volume": 816406.0}, {"date": "2020-08-10", "close": 44.21, "volume": 318055.0}, {"date": "2020-08-11", "close": 43.63, "volume": 283260.0}, {"date": "2020-08-12", "close": 44.23, "volume": 225594.0}, {"date": "2020-08-13", "close": 44.33, "volume": 253847.0}, {"date": "2020-08-14", "close": 44.28, "volume": 311190.0}, {"date": "2020-08-17", "close": 44.13, "volume": 127031.0}, {"date": "2020-08-18", "close": 43.61, "volume": 478926.0}, {"date": "2020-08-19", "close": 46.14, "volume": 523152.0}, {"date": "2020-08-20", "close": 45.01, "volume": 207294.0}, {"date": "2020-08-21", "close": 45.98, "volume": 304578.0}, {"date": "2020-08-24", "close": 46.5, "volume": 177192.0}, {"date": "2020-08-25", "close": 46.13, "volume": 284445.0}, {"date": "2020-08-26", "close": 45.39, "volume": 190973.0}, {"date": "2020-08-27", "close": 46.19, "volume": 272537.0}, {"date": "2020-08-28", "close": 46.76, "volume": 123424.0}, {"date": "2020-08-31", "close": 45.94, "volume": 289889.0}, {"date": "2020-09-01", "close": 48.43, "volume": 315073.0}, {"date": "2020-09-02", "close": 48.22, "volume": 431729.0}, {"date": "2020-09-03", "close": 46.68, "volume": 293855.0}, {"date": "2020-09-04", "close": 46.71, "volume": 195956.0}, {"date": "2020-09-08", "close": 45.88, "volume": 247970.0}, {"date": "2020-09-09", "close": 42.29, "volume": 1474607.0}, {"date": "2020-09-10", "close": 41.13, "volume": 483264.0}, {"date": "2020-09-11", "close": 41.06, "volume": 298607.0}, {"date": "2020-09-14", "close": 41.83, "volume": 516629.0}, {"date": "2020-09-15", "close": 40.16, "volume": 272668.0}, {"date": "2020-09-16", "close": 40.34, "volume": 440163.0}, {"date": "2020-09-17", "close": 39.82, "volume": 360818.0}, {"date": "2020-09-18", "close": 39.43, "volume": 784057.0}, {"date": "2020-09-21", "close": 39.21, "volume": 488312.0}, {"date": "2020-09-22", "close": 40.54, "volume": 688619.0}, {"date": "2020-09-23", "close": 39.23, "volume": 305222.0}, {"date": "2020-09-24", "close": 38.09, "volume": 699659.0}, {"date": "2020-09-25", "close": 37.02, "volume": 520556.0}, {"date": "2020-09-28", "close": 39.44, "volume": 491800.0}, {"date": "2020-09-29", "close": 38.66, "volume": 251866.0}, {"date": "2020-09-30", "close": 38.59, "volume": 375677.0}, {"date": "2020-10-01", "close": 39.26, "volume": 445496.0}, {"date": "2020-10-02", "close": 39.04, "volume": 275927.0}, {"date": "2020-10-05", "close": 39.75, "volume": 250540.0}, {"date": "2020-10-06", "close": 38.27, "volume": 267107.0}, {"date": "2020-10-07", "close": 37.54, "volume": 381247.0}, {"date": "2020-10-08", "close": 38.43, "volume": 293443.0}, {"date": "2020-10-09", "close": 38.45, "volume": 226482.0}, {"date": "2020-10-12", "close": 37.96, "volume": 273076.0}, {"date": "2020-10-13", "close": 38.59, "volume": 238675.0}, {"date": "2020-10-14", "close": 38.46, "volume": 226166.0}, {"date": "2020-10-15", "close": 40.25, "volume": 525208.0}, {"date": "2020-10-16", "close": 40.7, "volume": 365396.0}, {"date": "2020-10-19", "close": 40.07, "volume": 157547.0}, {"date": "2020-10-20", "close": 40.64, "volume": 148374.0}, {"date": "2020-10-21", "close": 39.33, "volume": 238403.0}, {"date": "2020-10-22", "close": 39.62, "volume": 257775.0}, {"date": "2020-10-23", "close": 39.33, "volume": 176793.0}, {"date": "2020-10-26", "close": 37.77, "volume": 379568.0}, {"date": "2020-10-27", "close": 36.84, "volume": 306646.0}, {"date": "2020-10-28", "close": 34.75, "volume": 563994.0}, {"date": "2020-10-29", "close": 32.85, "volume": 580317.0}, {"date": "2020-10-30", "close": 31.93, "volume": 710048.0}, {"date": "2020-11-02", "close": 33.74, "volume": 802040.0}, {"date": "2020-11-03", "close": 31.3, "volume": 1429917.0}, {"date": "2020-11-04", "close": 32.54, "volume": 868444.0}, {"date": "2020-11-05", "close": 32.72, "volume": 365905.0}, {"date": "2020-11-06", "close": 31.34, "volume": 343067.0}, {"date": "2020-11-09", "close": 31.45, "volume": 597957.0}, {"date": "2020-11-10", "close": 32.46, "volume": 604844.0}, {"date": "2020-11-11", "close": 31.74, "volume": 348384.0}, {"date": "2020-11-12", "close": 30.0, "volume": 620393.0}, {"date": "2020-11-13", "close": 30.5, "volume": 395402.0}, {"date": "2020-11-16", "close": 31.32, "volume": 507470.0}, {"date": "2020-11-17", "close": 31.53, "volume": 655886.0}, {"date": "2020-11-18", "close": 33.77, "volume": 749755.0}, {"date": "2020-11-19", "close": 32.68, "volume": 239661.0}, {"date": "2020-11-20", "close": 32.47, "volume": 612097.0}, {"date": "2020-11-23", "close": 35.15, "volume": 565461.0}, {"date": "2020-11-24", "close": 35.81, "volume": 540810.0}, {"date": "2020-11-25", "close": 34.66, "volume": 249840.0}, {"date": "2020-11-27", "close": 33.74, "volume": 258031.0}, {"date": "2020-11-30", "close": 34.14, "volume": 720852.0}, {"date": "2020-12-01", "close": 36.03, "volume": 488098.0}, {"date": "2020-12-02", "close": 36.29, "volume": 418959.0}, {"date": "2020-12-03", "close": 36.68, "volume": 265965.0}, {"date": "2020-12-04", "close": 37.75, "volume": 352560.0}, {"date": "2020-12-07", "close": 37.88, "volume": 452792.0}, {"date": "2020-12-08", "close": 38.56, "volume": 327715.0}, {"date": "2020-12-09", "close": 39.58, "volume": 403120.0}, {"date": "2020-12-10", "close": 40.52, "volume": 279911.0}, {"date": "2020-12-11", "close": 38.98, "volume": 337035.0}, {"date": "2020-12-14", "close": 38.0, "volume": 675870.0}, {"date": "2020-12-15", "close": 39.74, "volume": 633991.0}, {"date": "2020-12-16", "close": 37.48, "volume": 544674.0}, {"date": "2020-12-17", "close": 37.77, "volume": 301421.0}, {"date": "2020-12-18", "close": 38.0, "volume": 837015.0}, {"date": "2020-12-21", "close": 36.87, "volume": 477045.0}, {"date": "2020-12-22", "close": 36.84, "volume": 298687.0}, {"date": "2020-12-23", "close": 37.55, "volume": 431646.0}, {"date": "2020-12-24", "close": 37.78, "volume": 118104.0}, {"date": "2020-12-28", "close": 37.29, "volume": 253716.0}, {"date": "2020-12-29", "close": 37.0, "volume": 265335.0}, {"date": "2020-12-30", "close": 38.78, "volume": 505196.0}, {"date": "2020-12-31", "close": 38.95, "volume": 232826.0}, {"date": "2021-01-04", "close": 37.23, "volume": 379599.0}, {"date": "2021-01-05", "close": 37.84, "volume": 855885.0}, {"date": "2021-01-06", "close": 37.79, "volume": 680341.0}, {"date": "2021-01-07", "close": 36.32, "volume": 1284465.0}, {"date": "2021-01-08", "close": 33.635, "volume": 2000348.0}, {"date": "2021-01-11", "close": 32.6, "volume": 664569.0}, {"date": "2021-01-12", "close": 32.19, "volume": 1105773.0}, {"date": "2021-01-13", "close": 33.01, "volume": 484951.0}, {"date": "2021-01-14", "close": 33.25, "volume": 352299.0}, {"date": "2021-01-15", "close": 31.81, "volume": 415193.0}, {"date": "2021-01-19", "close": 32.58, "volume": 545834.0}, {"date": "2021-01-20", "close": 32.8, "volume": 621209.0}, {"date": "2021-01-21", "close": 32.97, "volume": 510548.0}, {"date": "2021-01-22", "close": 30.24, "volume": 1456473.0}, {"date": "2021-01-25", "close": 30.17, "volume": 647374.0}, {"date": "2021-01-26", "close": 30.88, "volume": 562081.0}, {"date": "2021-01-27", "close": 30.97, "volume": 593267.0}, {"date": "2021-01-28", "close": 30.79, "volume": 377680.0}, {"date": "2021-01-29", "close": 29.7, "volume": 385426.0}, {"date": "2021-02-01", "close": 30.63, "volume": 308975.0}, {"date": "2021-02-02", "close": 31.41, "volume": 294595.0}, {"date": "2021-02-03", "close": 31.95, "volume": 234472.0}, {"date": "2021-02-04", "close": 32.42, "volume": 492208.0}, {"date": "2021-02-05", "close": 32.96, "volume": 335163.0}, {"date": "2021-02-08", "close": 33.78, "volume": 401400.0}, {"date": "2021-02-09", "close": 33.25, "volume": 262561.0}, {"date": "2021-02-10", "close": 33.09, "volume": 171459.0}, {"date": "2021-02-11", "close": 33.35, "volume": 202796.0}, {"date": "2021-02-12", "close": 33.39, "volume": 215453.0}, {"date": "2021-02-16", "close": 33.41, "volume": 237287.0}, {"date": "2021-02-17", "close": 32.85, "volume": 172448.0}, {"date": "2021-02-18", "close": 32.33, "volume": 243800.0}, {"date": "2021-02-19", "close": 32.73, "volume": 319742.0}, {"date": "2021-02-22", "close": 33.63, "volume": 325049.0}, {"date": "2021-02-23", "close": 33.3, "volume": 200380.0}, {"date": "2021-02-24", "close": 34.35, "volume": 468213.0}, {"date": "2021-02-25", "close": 33.17, "volume": 805033.0}, {"date": "2021-02-26", "close": 33.42, "volume": 690515.0}, {"date": "2021-03-01", "close": 33.93, "volume": 335165.0}, {"date": "2021-03-02", "close": 34.0, "volume": 308701.0}, {"date": "2021-03-03", "close": 35.21, "volume": 815588.0}, {"date": "2021-03-04", "close": 36.72, "volume": 641505.0}, {"date": "2021-03-05", "close": 38.06, "volume": 752505.0}, {"date": "2021-03-08", "close": 40.38, "volume": 734703.0}, {"date": "2021-03-09", "close": 40.12, "volume": 705806.0}, {"date": "2021-03-10", "close": 41.06, "volume": 367680.0}, {"date": "2021-03-11", "close": 41.38, "volume": 367392.0}, {"date": "2021-03-12", "close": 41.62, "volume": 403063.0}, {"date": "2021-03-15", "close": 42.3, "volume": 418582.0}, {"date": "2021-03-16", "close": 40.76, "volume": 256528.0}, {"date": "2021-03-17", "close": 41.25, "volume": 234190.0}, {"date": "2021-03-18", "close": 40.09, "volume": 232957.0}, {"date": "2021-03-19", "close": 39.97, "volume": 574016.0}, {"date": "2021-03-22", "close": 40.68, "volume": 286581.0}, {"date": "2021-03-23", "close": 40.7, "volume": 336727.0}, {"date": "2021-03-24", "close": 39.94, "volume": 885608.0}, {"date": "2021-03-25", "close": 40.25, "volume": 454736.0}, {"date": "2021-03-26", "close": 41.65, "volume": 383644.0}, {"date": "2021-03-29", "close": 41.2, "volume": 216426.0}, {"date": "2021-03-30", "close": 40.75, "volume": 293363.0}, {"date": "2021-03-31", "close": 40.23, "volume": 260092.0}, {"date": "2021-04-01", "close": 40.36, "volume": 252764.0}, {"date": "2021-04-05", "close": 39.91, "volume": 196793.0}, {"date": "2021-04-06", "close": 38.7, "volume": 317301.0}, {"date": "2021-04-07", "close": 38.9, "volume": 204090.0}, {"date": "2021-04-08", "close": 38.65, "volume": 296328.0}, {"date": "2021-04-09", "close": 38.85, "volume": 156499.0}, {"date": "2021-04-12", "close": 39.0, "volume": 146245.0}, {"date": "2021-04-13", "close": 38.54, "volume": 265325.0}, {"date": "2021-04-14", "close": 38.1, "volume": 274894.0}, {"date": "2021-04-15", "close": 37.94, "volume": 277614.0}, {"date": "2021-04-16", "close": 38.75, "volume": 177101.0}, {"date": "2021-04-19", "close": 38.51, "volume": 116303.0}, {"date": "2021-04-20", "close": 38.44, "volume": 197797.0}, {"date": "2021-04-21", "close": 39.17, "volume": 191566.0}, {"date": "2021-04-22", "close": 38.27, "volume": 134630.0}, {"date": "2021-04-23", "close": 38.72, "volume": 253529.0}, {"date": "2021-04-26", "close": 38.98, "volume": 162484.0}, {"date": "2021-04-27", "close": 38.58, "volume": 137879.0}, {"date": "2021-04-28", "close": 38.97, "volume": 141956.0}, {"date": "2021-04-29", "close": 38.95, "volume": 101913.0}, {"date": "2021-04-30", "close": 39.34, "volume": 263255.0}, {"date": "2021-05-03", "close": 40.46, "volume": 378338.0}, {"date": "2021-05-04", "close": 40.62, "volume": 148208.0}, {"date": "2021-05-05", "close": 41.14, "volume": 212897.0}, {"date": "2021-05-06", "close": 43.07, "volume": 479860.0}, {"date": "2021-05-07", "close": 43.1, "volume": 383584.0}, {"date": "2021-05-10", "close": 41.94, "volume": 432172.0}, {"date": "2021-05-11", "close": 41.29, "volume": 278355.0}, {"date": "2021-05-12", "close": 40.88, "volume": 244995.0}, {"date": "2021-05-13", "close": 42.48, "volume": 251474.0}, {"date": "2021-05-14", "close": 43.23, "volume": 285829.0}, {"date": "2021-05-17", "close": 42.83, "volume": 266386.0}, {"date": "2021-05-18", "close": 43.26, "volume": 210195.0}, {"date": "2021-05-19", "close": 43.87, "volume": 172351.0}, {"date": "2021-05-20", "close": 43.5, "volume": 128186.0}, {"date": "2021-05-21", "close": 43.96, "volume": 179913.0}, {"date": "2021-05-24", "close": 44.01, "volume": 162202.0}, {"date": "2021-05-25", "close": 44.23, "volume": 322027.0}, {"date": "2021-05-26", "close": 45.78, "volume": 345762.0}, {"date": "2021-05-27", "close": 46.44, "volume": 379276.0}, {"date": "2021-05-28", "close": 46.29, "volume": 560209.0}, {"date": "2021-06-01", "close": 47.69, "volume": 473516.0}, {"date": "2021-06-02", "close": 47.31, "volume": 336119.0}, {"date": "2021-06-03", "close": 47.48, "volume": 193246.0}, {"date": "2021-06-04", "close": 47.37, "volume": 161959.0}, {"date": "2021-06-07", "close": 48.23, "volume": 417381.0}, {"date": "2021-06-08", "close": 48.48, "volume": 193934.0}, {"date": "2021-06-09", "close": 48.8, "volume": 228163.0}, {"date": "2021-06-10", "close": 48.73, "volume": 316368.0}, {"date": "2021-06-11", "close": 49.29, "volume": 127719.0}, {"date": "2021-06-14", "close": 48.78, "volume": 163481.0}, {"date": "2021-06-15", "close": 48.88, "volume": 260041.0}, {"date": "2021-06-16", "close": 49.14, "volume": 132333.0}, {"date": "2021-06-17", "close": 48.97, "volume": 186124.0}, {"date": "2021-06-18", "close": 47.49, "volume": 732129.0}, {"date": "2021-06-21", "close": 48.16, "volume": 143363.0}, {"date": "2021-06-22", "close": 47.89, "volume": 124209.0}, {"date": "2021-06-23", "close": 47.8, "volume": 110774.0}, {"date": "2021-06-24", "close": 48.5, "volume": 139820.0}, {"date": "2021-06-25", "close": 48.27, "volume": 415387.0}, {"date": "2021-06-28", "close": 47.94, "volume": 169260.0}, {"date": "2021-06-29", "close": 47.54, "volume": 110187.0}, {"date": "2021-06-30", "close": 47.39, "volume": 120301.0}, {"date": "2021-07-01", "close": 47.93, "volume": 148877.0}, {"date": "2021-07-02", "close": 47.44, "volume": 79833.0}, {"date": "2021-07-06", "close": 46.95, "volume": 146068.0}, {"date": "2021-07-07", "close": 47.26, "volume": 137762.0}, {"date": "2021-07-08", "close": 46.48, "volume": 132231.0}, {"date": "2021-07-09", "close": 47.06, "volume": 110677.0}, {"date": "2021-07-12", "close": 47.68, "volume": 84009.0}, {"date": "2021-07-13", "close": 47.31, "volume": 62810.0}, {"date": "2021-07-14", "close": 46.83, "volume": 96185.0}, {"date": "2021-07-15", "close": 47.08, "volume": 344298.0}, {"date": "2021-07-16", "close": 46.5, "volume": 139894.0}, {"date": "2021-07-19", "close": 45.77, "volume": 184136.0}, {"date": "2021-07-20", "close": 46.71, "volume": 223315.0}, {"date": "2021-07-21", "close": 47.02, "volume": 91308.0}, {"date": "2021-07-22", "close": 46.15, "volume": 108144.0}, {"date": "2021-07-23", "close": 45.86, "volume": 136669.0}, {"date": "2021-07-26", "close": 46.41, "volume": 73680.0}, {"date": "2021-07-27", "close": 47.29, "volume": 158312.0}, {"date": "2021-07-28", "close": 47.25, "volume": 100858.0}, {"date": "2021-07-29", "close": 47.33, "volume": 109953.0}, {"date": "2021-07-30", "close": 47.34, "volume": 116345.0}, {"date": "2021-08-02", "close": 47.02, "volume": 138028.0}, {"date": "2021-08-03", "close": 47.85, "volume": 166790.0}, {"date": "2021-08-04", "close": 46.82, "volume": 206424.0}, {"date": "2021-08-05", "close": 46.89, "volume": 170461.0}, {"date": "2021-08-06", "close": 48.24, "volume": 273018.0}, {"date": "2021-08-09", "close": 47.62, "volume": 161984.0}, {"date": "2021-08-10", "close": 48.41, "volume": 191611.0}, {"date": "2021-08-11", "close": 48.08, "volume": 162856.0}, {"date": "2021-08-12", "close": 47.03, "volume": 145555.0}, {"date": "2021-08-13", "close": 46.66, "volume": 118581.0}, {"date": "2021-08-16", "close": 46.99, "volume": 157715.0}, {"date": "2021-08-17", "close": 47.7, "volume": 215113.0}, {"date": "2021-08-18", "close": 47.34, "volume": 100870.0}, {"date": "2021-08-19", "close": 46.68, "volume": 216383.0}, {"date": "2021-08-20", "close": 47.35, "volume": 134148.0}, {"date": "2021-08-23", "close": 46.6, "volume": 125704.0}, {"date": "2021-08-24", "close": 46.66, "volume": 100607.0}, {"date": "2021-08-25", "close": 46.72, "volume": 99723.0}, {"date": "2021-08-26", "close": 46.68, "volume": 124487.0}, {"date": "2021-08-27", "close": 48.01, "volume": 319770.0}, {"date": "2021-08-30", "close": 47.63, "volume": 117078.0}, {"date": "2021-08-31", "close": 49.21, "volume": 552983.0}, {"date": "2021-09-01", "close": 48.09, "volume": 225673.0}, {"date": "2021-09-02", "close": 48.5, "volume": 109009.0}, {"date": "2021-09-03", "close": 48.28, "volume": 116105.0}, {"date": "2021-09-07", "close": 47.8, "volume": 142983.0}, {"date": "2021-09-08", "close": 47.84, "volume": 121354.0}, {"date": "2021-09-09", "close": 47.4, "volume": 133187.0}, {"date": "2021-09-10", "close": 47.44, "volume": 139771.0}, {"date": "2021-09-13", "close": 48.8, "volume": 140244.0}, {"date": "2021-09-14", "close": 47.88, "volume": 183585.0}, {"date": "2021-09-15", "close": 48.02, "volume": 178848.0}, {"date": "2021-09-16", "close": 47.21, "volume": 222604.0}, {"date": "2021-09-17", "close": 47.83, "volume": 630315.0}, {"date": "2021-09-20", "close": 48.31, "volume": 216349.0}, {"date": "2021-09-21", "close": 48.24, "volume": 210123.0}, {"date": "2021-09-22", "close": 48.19, "volume": 92518.0}, {"date": "2021-09-23", "close": 48.17, "volume": 85518.0}, {"date": "2021-09-24", "close": 47.63, "volume": 133842.0}, {"date": "2021-09-27", "close": 49.49, "volume": 205920.0}, {"date": "2021-09-28", "close": 49.06, "volume": 131026.0}, {"date": "2021-09-29", "close": 49.57, "volume": 329710.0}, {"date": "2021-09-30", "close": 49.27, "volume": 115939.0}, {"date": "2021-10-01", "close": 50.12, "volume": 193279.0}, {"date": "2021-10-04", "close": 49.91, "volume": 162902.0}, {"date": "2021-10-05", "close": 49.89, "volume": 305704.0}, {"date": "2021-10-06", "close": 50.1, "volume": 163452.0}, {"date": "2021-10-07", "close": 50.31, "volume": 295122.0}, {"date": "2021-10-08", "close": 50.41, "volume": 115153.0}, {"date": "2021-10-11", "close": 50.79, "volume": 169816.0}, {"date": "2021-10-12", "close": 50.83, "volume": 203257.0}, {"date": "2021-10-13", "close": 51.14, "volume": 147590.0}, {"date": "2021-10-14", "close": 51.29, "volume": 138526.0}, {"date": "2021-10-15", "close": 51.15, "volume": 210888.0}, {"date": "2021-10-18", "close": 51.72, "volume": 585246.0}, {"date": "2021-10-19", "close": 50.78, "volume": 241339.0}, {"date": "2021-10-20", "close": 51.45, "volume": 103725.0}, {"date": "2021-10-21", "close": 52.42, "volume": 224429.0}, {"date": "2021-10-22", "close": 51.47, "volume": 127025.0}, {"date": "2021-10-25", "close": 52.75, "volume": 194715.0}, {"date": "2021-10-26", "close": 52.35, "volume": 228389.0}, {"date": "2021-10-27", "close": 53.14, "volume": 170234.0}, {"date": "2021-10-28", "close": 53.71, "volume": 278339.0}, {"date": "2021-10-29", "close": 54.02, "volume": 611483.0}, {"date": "2021-11-01", "close": 53.5, "volume": 491661.0}, {"date": "2021-11-02", "close": 53.37, "volume": 304287.0}, {"date": "2021-11-03", "close": 54.02, "volume": 304139.0}, {"date": "2021-11-04", "close": 58.91, "volume": 980992.0}, {"date": "2021-11-05", "close": 59.7, "volume": 386724.0}, {"date": "2021-11-08", "close": 60.0, "volume": 310891.0}, {"date": "2021-11-09", "close": 59.08, "volume": 245929.0}, {"date": "2021-11-10", "close": 58.5, "volume": 254415.0}, {"date": "2021-11-11", "close": 59.38, "volume": 283645.0}, {"date": "2021-11-12", "close": 58.95, "volume": 311638.0}, {"date": "2021-11-15", "close": 59.08, "volume": 267731.0}, {"date": "2021-11-16", "close": 59.15, "volume": 464935.0}, {"date": "2021-11-17", "close": 59.05, "volume": 274769.0}, {"date": "2021-11-18", "close": 59.38, "volume": 191983.0}, {"date": "2021-11-19", "close": 58.92, "volume": 162512.0}, {"date": "2021-11-22", "close": 59.12, "volume": 221104.0}, {"date": "2021-11-23", "close": 59.19, "volume": 237284.0}, {"date": "2021-11-24", "close": 58.88, "volume": 253124.0}, {"date": "2021-11-26", "close": 59.11, "volume": 262456.0}, {"date": "2021-11-29", "close": 58.97, "volume": 492742.0}, {"date": "2021-11-30", "close": 58.34, "volume": 880908.0}, {"date": "2021-12-01", "close": 58.85, "volume": 730856.0}, {"date": "2021-12-02", "close": 59.1, "volume": 1173690.0}, {"date": "2021-12-03", "close": 58.74, "volume": 642617.0}, {"date": "2021-12-06", "close": 55.24, "volume": 1430958.0}, {"date": "2021-12-07", "close": 57.08, "volume": 713437.0}, {"date": "2021-12-08", "close": 57.56, "volume": 430388.0}, {"date": "2021-12-09", "close": 57.49, "volume": 144923.0}, {"date": "2021-12-10", "close": 59.58, "volume": 225115.0}, {"date": "2021-12-13", "close": 58.6, "volume": 225610.0}, {"date": "2021-12-14", "close": 58.39, "volume": 280637.0}, {"date": "2021-12-15", "close": 58.72, "volume": 316725.0}, {"date": "2021-12-16", "close": 58.83, "volume": 205504.0}, {"date": "2021-12-17", "close": 58.42, "volume": 1354399.0}, {"date": "2021-12-20", "close": 59.07, "volume": 268193.0}, {"date": "2021-12-21", "close": 59.62, "volume": 163453.0}, {"date": "2021-12-22", "close": 60.33, "volume": 137270.0}, {"date": "2021-12-23", "close": 60.23, "volume": 132707.0}, {"date": "2021-12-27", "close": 60.74, "volume": 113432.0}, {"date": "2021-12-28", "close": 60.54, "volume": 141411.0}, {"date": "2021-12-29", "close": 60.26, "volume": 97754.0}, {"date": "2021-12-30", "close": 60.07, "volume": 115086.0}, {"date": "2021-12-31", "close": 62.11, "volume": 180111.0}, {"date": "2022-01-03", "close": 61.41, "volume": 165611.0}, {"date": "2022-01-04", "close": 61.01, "volume": 172218.0}, {"date": "2022-01-05", "close": 60.69, "volume": 157513.0}, {"date": "2022-01-06", "close": 60.77, "volume": 3039672.0}, {"date": "2022-01-07", "close": 59.93, "volume": 388909.0}, {"date": "2022-01-10", "close": 60.83, "volume": 190153.0}, {"date": "2022-01-11", "close": 61.24, "volume": 588202.0}, {"date": "2022-01-12", "close": 61.88, "volume": 301090.0}, {"date": "2022-01-13", "close": 63.97, "volume": 1342788.0}, {"date": "2022-01-14", "close": 67.42, "volume": 482082.0}, {"date": "2022-01-18", "close": 66.71, "volume": 583775.0}, {"date": "2022-01-19", "close": 65.73, "volume": 301972.0}, {"date": "2022-01-20", "close": 63.81, "volume": 489976.0}, {"date": "2022-01-21", "close": 64.26, "volume": 397247.0}, {"date": "2022-01-24", "close": 65.31, "volume": 297505.0}, {"date": "2022-01-25", "close": 64.71, "volume": 368343.0}, {"date": "2022-01-26", "close": 64.16, "volume": 333453.0}, {"date": "2022-01-27", "close": 64.52, "volume": 295097.0}, {"date": "2022-01-28", "close": 65.39, "volume": 580223.0}, {"date": "2022-01-31", "close": 64.5, "volume": 451690.0}, {"date": "2022-02-01", "close": 64.83, "volume": 339300.0}, {"date": "2022-02-02", "close": 67.0, "volume": 448323.0}, {"date": "2022-02-03", "close": 66.06, "volume": 321402.0}, {"date": "2022-02-04", "close": 66.15, "volume": 253174.0}, {"date": "2022-02-07", "close": 67.13, "volume": 460532.0}, {"date": "2022-02-08", "close": 69.12, "volume": 339554.0}, {"date": "2022-02-09", "close": 69.69, "volume": 263013.0}, {"date": "2022-02-10", "close": 69.37, "volume": 319462.0}, {"date": "2022-02-11", "close": 69.22, "volume": 338214.0}, {"date": "2022-02-14", "close": 70.49, "volume": 276661.0}, {"date": "2022-02-15", "close": 70.06, "volume": 367969.0}, {"date": "2022-02-16", "close": 71.25, "volume": 427664.0}, {"date": "2022-02-17", "close": 71.51, "volume": 457231.0}, {"date": "2022-02-18", "close": 71.65, "volume": 684331.0}, {"date": "2022-02-22", "close": 71.17, "volume": 348434.0}, {"date": "2022-02-23", "close": 70.52, "volume": 497964.0}, {"date": "2022-02-24", "close": 66.18, "volume": 855644.0}, {"date": "2022-02-25", "close": 66.84, "volume": 674583.0}, {"date": "2022-02-28", "close": 65.99, "volume": 524636.0}, {"date": "2022-03-01", "close": 65.12, "volume": 447918.0}, {"date": "2022-03-02", "close": 66.18, "volume": 385942.0}, {"date": "2022-03-03", "close": 66.9, "volume": 398705.0}, {"date": "2022-03-04", "close": 66.46, "volume": 414799.0}, {"date": "2022-03-07", "close": 65.74, "volume": 434644.0}, {"date": "2022-03-08", "close": 64.25, "volume": 628867.0}, {"date": "2022-03-09", "close": 66.29, "volume": 499755.0}, {"date": "2022-03-10", "close": 64.77, "volume": 391053.0}, {"date": "2022-03-11", "close": 62.04, "volume": 405950.0}, {"date": "2022-03-14", "close": 61.5, "volume": 435335.0}, {"date": "2022-03-15", "close": 60.97, "volume": 324981.0}, {"date": "2022-03-16", "close": 63.24, "volume": 380526.0}, {"date": "2022-03-17", "close": 62.72, "volume": 249553.0}, {"date": "2022-03-18", "close": 64.56, "volume": 960816.0}, {"date": "2022-03-21", "close": 63.89, "volume": 211160.0}, {"date": "2022-03-22", "close": 63.53, "volume": 189551.0}, {"date": "2022-03-23", "close": 62.86, "volume": 480171.0}, {"date": "2022-03-24", "close": 62.57, "volume": 908392.0}, {"date": "2022-03-25", "close": 63.79, "volume": 213052.0}, {"date": "2022-03-28", "close": 63.9, "volume": 285218.0}, {"date": "2022-03-29", "close": 63.3, "volume": 252186.0}, {"date": "2022-03-30", "close": 62.86, "volume": 393250.0}, {"date": "2022-03-31", "close": 62.73, "volume": 448417.0}, {"date": "2022-04-01", "close": 63.14, "volume": 175852.0}, {"date": "2022-04-04", "close": 62.01, "volume": 172642.0}, {"date": "2022-04-05", "close": 61.39, "volume": 161962.0}, {"date": "2022-04-06", "close": 61.13, "volume": 159059.0}, {"date": "2022-04-07", "close": 61.04, "volume": 292788.0}, {"date": "2022-04-08", "close": 61.55, "volume": 331829.0}, {"date": "2022-04-11", "close": 61.7, "volume": 180578.0}, {"date": "2022-04-12", "close": 60.42, "volume": 335512.0}, {"date": "2022-04-13", "close": 58.27, "volume": 475883.0}, {"date": "2022-04-14", "close": 59.4, "volume": 295008.0}, {"date": "2022-04-18", "close": 58.99, "volume": 173995.0}, {"date": "2022-04-19", "close": 59.69, "volume": 232893.0}, {"date": "2022-04-20", "close": 59.78, "volume": 286786.0}, {"date": "2022-04-21", "close": 59.37, "volume": 204776.0}, {"date": "2022-04-22", "close": 57.98, "volume": 268336.0}, {"date": "2022-04-25", "close": 58.5, "volume": 313657.0}, {"date": "2022-04-26", "close": 57.76, "volume": 234528.0}, {"date": "2022-04-27", "close": 57.05, "volume": 260870.0}, {"date": "2022-04-28", "close": 58.54, "volume": 241095.0}, {"date": "2022-04-29", "close": 57.81, "volume": 185893.0}, {"date": "2022-05-02", "close": 58.09, "volume": 249631.0}, {"date": "2022-05-03", "close": 58.23, "volume": 220579.0}, {"date": "2022-05-04", "close": 59.27, "volume": 260409.0}, {"date": "2022-05-05", "close": 61.97, "volume": 387437.0}, {"date": "2022-05-06", "close": 61.62, "volume": 415862.0}, {"date": "2022-05-09", "close": 62.13, "volume": 337545.0}, {"date": "2022-05-10", "close": 60.63, "volume": 351185.0}, {"date": "2022-05-11", "close": 60.28, "volume": 151919.0}, {"date": "2022-05-12", "close": 58.97, "volume": 261550.0}, {"date": "2022-05-13", "close": 58.66, "volume": 219445.0}, {"date": "2022-05-16", "close": 58.7, "volume": 187347.0}, {"date": "2022-05-17", "close": 58.69, "volume": 204412.0}, {"date": "2022-05-18", "close": 56.89, "volume": 294163.0}, {"date": "2022-05-19", "close": 56.35, "volume": 285966.0}, {"date": "2022-05-20", "close": 57.21, "volume": 271941.0}, {"date": "2022-05-23", "close": 57.52, "volume": 237147.0}, {"date": "2022-05-24", "close": 57.89, "volume": 315468.0}, {"date": "2022-05-25", "close": 58.73, "volume": 176854.0}, {"date": "2022-05-26", "close": 59.72, "volume": 243271.0}, {"date": "2022-05-27", "close": 60.08, "volume": 200838.0}, {"date": "2022-05-31", "close": 61.11, "volume": 254959.0}, {"date": "2022-06-01", "close": 60.76, "volume": 184966.0}, {"date": "2022-06-02", "close": 60.72, "volume": 175684.0}, {"date": "2022-06-03", "close": 60.36, "volume": 181505.0}, {"date": "2022-06-06", "close": 60.56, "volume": 188680.0}, {"date": "2022-06-07", "close": 60.84, "volume": 141485.0}, {"date": "2022-06-08", "close": 60.48, "volume": 145055.0}, {"date": "2022-06-09", "close": 60.41, "volume": 135160.0}, {"date": "2022-06-10", "close": 57.6, "volume": 208761.0}, {"date": "2022-06-13", "close": 57.19, "volume": 190030.0}, {"date": "2022-06-14", "close": 57.38, "volume": 229491.0}, {"date": "2022-06-15", "close": 57.23, "volume": 177008.0}, {"date": "2022-06-16", "close": 55.6, "volume": 364934.0}, {"date": "2022-06-17", "close": 57.05, "volume": 466516.0}, {"date": "2022-06-21", "close": 57.99, "volume": 264203.0}, {"date": "2022-06-22", "close": 58.63, "volume": 1111612.0}, {"date": "2022-06-23", "close": 58.39, "volume": 420833.0}, {"date": "2022-06-24", "close": 58.93, "volume": 661598.0}, {"date": "2022-06-27", "close": 58.4, "volume": 155990.0}, {"date": "2022-06-28", "close": 58.28, "volume": 181997.0}, {"date": "2022-06-29", "close": 57.57, "volume": 200623.0}, {"date": "2022-06-30", "close": 57.77, "volume": 201117.0}, {"date": "2022-07-01", "close": 58.83, "volume": 228470.0}, {"date": "2022-07-05", "close": 60.21, "volume": 412738.0}, {"date": "2022-07-06", "close": 59.64, "volume": 318338.0}, {"date": "2022-07-07", "close": 59.6, "volume": 192236.0}, {"date": "2022-07-08", "close": 60.05, "volume": 129685.0}, {"date": "2022-07-11", "close": 60.23, "volume": 126353.0}, {"date": "2022-07-12", "close": 62.74, "volume": 1382067.0}, {"date": "2022-07-13", "close": 65.83, "volume": 793634.0}, {"date": "2022-07-14", "close": 64.02, "volume": 554441.0}, {"date": "2022-07-15", "close": 64.98, "volume": 530931.0}, {"date": "2022-07-18", "close": 64.66, "volume": 678146.0}, {"date": "2022-07-19", "close": 65.55, "volume": 336841.0}, {"date": "2022-07-20", "close": 66.85, "volume": 338093.0}, {"date": "2022-07-21", "close": 67.08, "volume": 190846.0}, {"date": "2022-07-22", "close": 68.21, "volume": 416541.0}, {"date": "2022-07-25", "close": 68.24, "volume": 267192.0}, {"date": "2022-07-26", "close": 71.39, "volume": 690648.0}, {"date": "2022-07-27", "close": 70.38, "volume": 453714.0}, {"date": "2022-07-28", "close": 70.42, "volume": 400129.0}, {"date": "2022-07-29", "close": 72.43, "volume": 376936.0}, {"date": "2022-08-01", "close": 71.37, "volume": 388241.0}, {"date": "2022-08-02", "close": 68.99, "volume": 324591.0}, {"date": "2022-08-03", "close": 69.8, "volume": 307012.0}, {"date": "2022-08-04", "close": 56.33, "volume": 2336296.0}, {"date": "2022-08-05", "close": 55.98, "volume": 665482.0}, {"date": "2022-08-08", "close": 55.28, "volume": 540306.0}, {"date": "2022-08-09", "close": 54.83, "volume": 466874.0}, {"date": "2022-08-10", "close": 55.17, "volume": 323705.0}, {"date": "2022-08-11", "close": 54.55, "volume": 481203.0}, {"date": "2022-08-12", "close": 55.77, "volume": 346497.0}, {"date": "2022-08-15", "close": 56.37, "volume": 238931.0}, {"date": "2022-08-16", "close": 55.99, "volume": 173335.0}, {"date": "2022-08-17", "close": 55.56, "volume": 169826.0}, {"date": "2022-08-18", "close": 56.45, "volume": 190804.0}, {"date": "2022-08-19", "close": 57.2, "volume": 263541.0}, {"date": "2022-08-22", "close": 56.19, "volume": 210208.0}, {"date": "2022-08-23", "close": 56.51, "volume": 550705.0}, {"date": "2022-08-24", "close": 56.3, "volume": 228901.0}, {"date": "2022-08-25", "close": 57.12, "volume": 205443.0}, {"date": "2022-08-26", "close": 56.21, "volume": 180478.0}, {"date": "2022-08-29", "close": 54.81, "volume": 217357.0}, {"date": "2022-08-30", "close": 55.29, "volume": 294288.0}, {"date": "2022-08-31", "close": 54.68, "volume": 357704.0}, {"date": "2022-09-01", "close": 53.93, "volume": 305495.0}, {"date": "2022-09-02", "close": 53.47, "volume": 204347.0}, {"date": "2022-09-06", "close": 52.87, "volume": 361094.0}, {"date": "2022-09-07", "close": 52.5, "volume": 237177.0}, {"date": "2022-09-08", "close": 52.16, "volume": 261784.0}, {"date": "2022-09-09", "close": 52.45, "volume": 193304.0}, {"date": "2022-09-12", "close": 51.94, "volume": 281277.0}, {"date": "2022-09-13", "close": 51.56, "volume": 285623.0}, {"date": "2022-09-14", "close": 51.04, "volume": 327475.0}, {"date": "2022-09-15", "close": 50.66, "volume": 205589.0}, {"date": "2022-09-16", "close": 49.93, "volume": 649989.0}, {"date": "2022-09-19", "close": 50.07, "volume": 237734.0}, {"date": "2022-09-20", "close": 49.4, "volume": 307115.0}, {"date": "2022-09-21", "close": 49.58, "volume": 252034.0}, {"date": "2022-09-22", "close": 49.18, "volume": 249198.0}, {"date": "2022-09-23", "close": 48.77, "volume": 365261.0}, {"date": "2022-09-26", "close": 47.23, "volume": 430152.0}, {"date": "2022-09-27", "close": 46.96, "volume": 411893.0}, {"date": "2022-09-28", "close": 46.71, "volume": 233160.0}, {"date": "2022-09-29", "close": 46.36, "volume": 342413.0}, {"date": "2022-09-30", "close": 45.48, "volume": 269272.0}, {"date": "2022-10-03", "close": 46.87, "volume": 210790.0}, {"date": "2022-10-04", "close": 47.71, "volume": 175614.0}, {"date": "2022-10-05", "close": 47.55, "volume": 165085.0}, {"date": "2022-10-06", "close": 46.22, "volume": 290659.0}, {"date": "2022-10-07", "close": 46.04, "volume": 171515.0}, {"date": "2022-10-10", "close": 46.17, "volume": 174184.0}, {"date": "2022-10-11", "close": 46.75, "volume": 212579.0}, {"date": "2022-10-12", "close": 47.21, "volume": 165200.0}, {"date": "2022-10-13", "close": 47.77, "volume": 204952.0}, {"date": "2022-10-14", "close": 46.97, "volume": 157899.0}, {"date": "2022-10-17", "close": 46.58, "volume": 264337.0}, {"date": "2022-10-18", "close": 46.4, "volume": 228736.0}, {"date": "2022-10-19", "close": 46.19, "volume": 386991.0}, {"date": "2022-10-20", "close": 45.06, "volume": 292866.0}, {"date": "2022-10-21", "close": 46.03, "volume": 210802.0}, {"date": "2022-10-24", "close": 47.05, "volume": 184595.0}, {"date": "2022-10-25", "close": 48.7, "volume": 192616.0}, {"date": "2022-10-26", "close": 48.52, "volume": 232805.0}, {"date": "2022-10-27", "close": 49.78, "volume": 176747.0}, {"date": "2022-10-28", "close": 50.81, "volume": 239490.0}, {"date": "2022-10-31", "close": 50.92, "volume": 177735.0}, {"date": "2022-11-01", "close": 50.98, "volume": 239879.0}, {"date": "2022-11-02", "close": 49.25, "volume": 280612.0}, {"date": "2022-11-03", "close": 46.06, "volume": 724323.0}, {"date": "2022-11-04", "close": 45.57, "volume": 352768.0}, {"date": "2022-11-07", "close": 48.1, "volume": 265788.0}, {"date": "2022-11-08", "close": 47.83, "volume": 176864.0}, {"date": "2022-11-09", "close": 47.29, "volume": 127063.0}, {"date": "2022-11-10", "close": 49.24, "volume": 185457.0}, {"date": "2022-11-11", "close": 49.82, "volume": 176742.0}, {"date": "2022-11-14", "close": 48.73, "volume": 168292.0}, {"date": "2022-11-15", "close": 49.64, "volume": 159128.0}, {"date": "2022-11-16", "close": 49.05, "volume": 139548.0}, {"date": "2022-11-17", "close": 49.31, "volume": 152155.0}, {"date": "2022-11-18", "close": 49.47, "volume": 248887.0}, {"date": "2022-11-21", "close": 49.88, "volume": 151640.0}, {"date": "2022-11-22", "close": 48.79, "volume": 132096.0}, {"date": "2022-11-23", "close": 48.99, "volume": 104945.0}, {"date": "2022-11-25", "close": 49.66, "volume": 64691.0}, {"date": "2022-11-28", "close": 49.07, "volume": 97840.0}, {"date": "2022-11-29", "close": 49.81, "volume": 109209.0}, {"date": "2022-11-30", "close": 50.4, "volume": 282925.0}, {"date": "2022-12-01", "close": 50.93, "volume": 217393.0}, {"date": "2022-12-02", "close": 50.38, "volume": 142021.0}, {"date": "2022-12-05", "close": 50.49, "volume": 181403.0}, {"date": "2022-12-06", "close": 50.38, "volume": 200268.0}, {"date": "2022-12-07", "close": 49.93, "volume": 91601.0}, {"date": "2022-12-08", "close": 49.49, "volume": 107353.0}, {"date": "2022-12-09", "close": 49.26, "volume": 140027.0}, {"date": "2022-12-12", "close": 49.15, "volume": 145194.0}, {"date": "2022-12-13", "close": 48.81, "volume": 299073.0}, {"date": "2022-12-14", "close": 47.66, "volume": 173734.0}, {"date": "2022-12-15", "close": 48.6, "volume": 215723.0}, {"date": "2022-12-16", "close": 46.88, "volume": 838003.0}, {"date": "2022-12-19", "close": 46.99, "volume": 392084.0}, {"date": "2022-12-20", "close": 46.41, "volume": 170340.0}, {"date": "2022-12-21", "close": 47.48, "volume": 181291.0}, {"date": "2022-12-22", "close": 47.15, "volume": 141737.0}, {"date": "2022-12-23", "close": 47.17, "volume": 157599.0}, {"date": "2022-12-27", "close": 47.17, "volume": 129290.0}, {"date": "2022-12-28", "close": 46.59, "volume": 136556.0}, {"date": "2022-12-29", "close": 47.63, "volume": 134363.0}, {"date": "2022-12-30", "close": 47.94, "volume": 200609.0}, {"date": "2023-01-03", "close": 49.33, "volume": 239324.0}, {"date": "2023-01-04", "close": 49.83, "volume": 133481.0}, {"date": "2023-01-05", "close": 49.44, "volume": 138097.0}, {"date": "2023-01-06", "close": 51.04, "volume": 196757.0}, {"date": "2023-01-09", "close": 51.0, "volume": 214069.0}, {"date": "2023-01-10", "close": 52.53, "volume": 227902.0}, {"date": "2023-01-11", "close": 51.92, "volume": 195946.0}, {"date": "2023-01-12", "close": 52.31, "volume": 167443.0}, {"date": "2023-01-13", "close": 52.53, "volume": 143697.0}, {"date": "2023-01-17", "close": 52.74, "volume": 77756.0}, {"date": "2023-01-18", "close": 52.68, "volume": 148257.0}, {"date": "2023-01-19", "close": 53.63, "volume": 166732.0}, {"date": "2023-01-20", "close": 54.13, "volume": 207254.0}, {"date": "2023-01-23", "close": 54.61, "volume": 149785.0}, {"date": "2023-01-24", "close": 54.53, "volume": 119120.0}, {"date": "2023-01-25", "close": 54.82, "volume": 115844.0}, {"date": "2023-01-26", "close": 54.95, "volume": 106136.0}, {"date": "2023-01-27", "close": 54.73, "volume": 147805.0}, {"date": "2023-01-30", "close": 54.97, "volume": 93700.0}, {"date": "2023-01-31", "close": 55.72, "volume": 203268.0}, {"date": "2023-02-01", "close": 55.29, "volume": 355419.0}, {"date": "2023-02-02", "close": 57.05, "volume": 366994.0}, {"date": "2023-02-03", "close": 57.41, "volume": 312830.0}, {"date": "2023-02-06", "close": 57.32, "volume": 235158.0}, {"date": "2023-02-07", "close": 57.49, "volume": 157924.0}, {"date": "2023-02-08", "close": 57.27, "volume": 127690.0}, {"date": "2023-02-09", "close": 57.34, "volume": 248844.0}, {"date": "2023-02-10", "close": 57.38, "volume": 174959.0}, {"date": "2023-02-13", "close": 57.54, "volume": 126772.0}, {"date": "2023-02-14", "close": 55.61, "volume": 183313.0}, {"date": "2023-02-15", "close": 56.68, "volume": 197662.0}, {"date": "2023-02-16", "close": 56.89, "volume": 188144.0}, {"date": "2023-02-17", "close": 57.52, "volume": 186076.0}, {"date": "2023-02-21", "close": 57.46, "volume": 229310.0}, {"date": "2023-02-22", "close": 57.1, "volume": 196679.0}, {"date": "2023-02-23", "close": 53.74, "volume": 751131.0}, {"date": "2023-02-24", "close": 53.74, "volume": 336251.0}, {"date": "2023-02-27", "close": 53.59, "volume": 196282.0}, {"date": "2023-02-28", "close": 51.68, "volume": 899629.0}, {"date": "2023-03-01", "close": 52.87, "volume": 2566378.0}, {"date": "2023-03-02", "close": 53.61, "volume": 434485.0}, {"date": "2023-03-03", "close": 53.56, "volume": 177305.0}, {"date": "2023-03-06", "close": 52.06, "volume": 281011.0}, {"date": "2023-03-07", "close": 50.75, "volume": 308434.0}, {"date": "2023-03-08", "close": 50.53, "volume": 193770.0}, {"date": "2023-03-09", "close": 50.06, "volume": 156210.0}, {"date": "2023-03-10", "close": 48.92, "volume": 221712.0}, {"date": "2023-03-13", "close": 47.1, "volume": 234366.0}, {"date": "2023-03-14", "close": 47.14, "volume": 747612.0}, {"date": "2023-03-15", "close": 46.54, "volume": 314210.0}, {"date": "2023-03-16", "close": 46.95, "volume": 374487.0}, {"date": "2023-03-17", "close": 45.46, "volume": 651440.0}, {"date": "2023-03-20", "close": 46.07, "volume": 182126.0}, {"date": "2023-03-21", "close": 46.19, "volume": 170627.0}, {"date": "2023-03-22", "close": 44.68, "volume": 354556.0}, {"date": "2023-03-23", "close": 44.56, "volume": 271772.0}, {"date": "2023-03-24", "close": 45.27, "volume": 179961.0}, {"date": "2023-03-27", "close": 46.85, "volume": 302514.0}, {"date": "2023-03-28", "close": 48.64, "volume": 437981.0}, {"date": "2023-03-29", "close": 48.72, "volume": 227114.0}, {"date": "2023-03-30", "close": 49.12, "volume": 131106.0}, {"date": "2023-03-31", "close": 50.45, "volume": 448204.0}, {"date": "2023-04-03", "close": 50.44, "volume": 241991.0}, {"date": "2023-04-04", "close": 50.5, "volume": 222694.0}, {"date": "2023-04-05", "close": 50.91, "volume": 262395.0}, {"date": "2023-04-06", "close": 50.62, "volume": 240702.0}, {"date": "2023-04-10", "close": 50.96, "volume": 388192.0}, {"date": "2023-04-11", "close": 51.83, "volume": 151581.0}, {"date": "2023-04-12", "close": 52.99, "volume": 157249.0}, {"date": "2023-04-13", "close": 53.23, "volume": 125727.0}, {"date": "2023-04-14", "close": 52.76, "volume": 130994.0}, {"date": "2023-04-17", "close": 52.64, "volume": 95811.0}, {"date": "2023-04-18", "close": 51.57, "volume": 121414.0}, {"date": "2023-04-19", "close": 51.74, "volume": 111355.0}, {"date": "2023-04-20", "close": 51.15, "volume": 97834.0}, {"date": "2023-04-21", "close": 51.75, "volume": 86794.0}, {"date": "2023-04-24", "close": 52.15, "volume": 99059.0}, {"date": "2023-04-25", "close": 51.27, "volume": 87233.0}, {"date": "2023-04-26", "close": 50.3, "volume": 107258.0}, {"date": "2023-04-27", "close": 50.6, "volume": 107325.0}, {"date": "2023-04-28", "close": 51.38, "volume": 101912.0}, {"date": "2023-05-01", "close": 51.05, "volume": 117272.0}, {"date": "2023-05-02", "close": 49.37, "volume": 222353.0}, {"date": "2023-05-03", "close": 48.82, "volume": 237774.0}, {"date": "2023-05-04", "close": 46.94, "volume": 480187.0}, {"date": "2023-05-05", "close": 48.57, "volume": 215561.0}, {"date": "2023-05-08", "close": 47.49, "volume": 196428.0}, {"date": "2023-05-09", "close": 45.58, "volume": 414057.0}, {"date": "2023-05-10", "close": 45.84, "volume": 275613.0}, {"date": "2023-05-11", "close": 45.25, "volume": 142621.0}, {"date": "2023-05-12", "close": 44.21, "volume": 214903.0}, {"date": "2023-05-15", "close": 45.65, "volume": 160212.0}, {"date": "2023-05-16", "close": 44.86, "volume": 135060.0}, {"date": "2023-05-17", "close": 46.18, "volume": 210636.0}, {"date": "2023-05-18", "close": 46.9, "volume": 146532.0}, {"date": "2023-05-19", "close": 46.06, "volume": 157383.0}, {"date": "2023-05-22", "close": 45.91, "volume": 145350.0}, {"date": "2023-05-23", "close": 46.62, "volume": 266399.0}, {"date": "2023-05-24", "close": 46.42, "volume": 141330.0}, {"date": "2023-05-25", "close": 46.73, "volume": 256729.0}, {"date": "2023-05-26", "close": 46.48, "volume": 111629.0}, {"date": "2023-05-30", "close": 44.8, "volume": 239213.0}, {"date": "2023-05-31", "close": 43.07, "volume": 323983.0}, {"date": "2023-06-01", "close": 43.33, "volume": 181618.0}, {"date": "2023-06-02", "close": 46.61, "volume": 298424.0}, {"date": "2023-06-05", "close": 45.85, "volume": 170738.0}, {"date": "2023-06-06", "close": 47.56, "volume": 163765.0}, {"date": "2023-06-07", "close": 49.23, "volume": 206043.0}, {"date": "2023-06-08", "close": 49.4, "volume": 131757.0}, {"date": "2023-06-09", "close": 48.96, "volume": 83568.0}, {"date": "2023-06-12", "close": 49.52, "volume": 164456.0}, {"date": "2023-06-13", "close": 49.61, "volume": 109756.0}, {"date": "2023-06-14", "close": 48.33, "volume": 176851.0}, {"date": "2023-06-15", "close": 48.66, "volume": 165021.0}, {"date": "2023-06-16", "close": 48.81, "volume": 461649.0}, {"date": "2023-06-20", "close": 50.76, "volume": 240747.0}, {"date": "2023-06-21", "close": 51.07, "volume": 160693.0}, {"date": "2023-06-22", "close": 49.55, "volume": 113644.0}, {"date": "2023-06-23", "close": 46.91, "volume": 279685.0}, {"date": "2023-06-26", "close": 46.91, "volume": 217730.0}, {"date": "2023-06-27", "close": 48.61, "volume": 159115.0}, {"date": "2023-06-28", "close": 48.09, "volume": 229349.0}, {"date": "2023-06-29", "close": 49.0, "volume": 313254.0}, {"date": "2023-06-30", "close": 48.62, "volume": 105607.0}, {"date": "2023-07-03", "close": 49.4, "volume": 63400.0}, {"date": "2023-07-05", "close": 48.73, "volume": 138188.0}, {"date": "2023-07-06", "close": 48.48, "volume": 133346.0}, {"date": "2023-07-07", "close": 49.66, "volume": 120508.0}, {"date": "2023-07-10", "close": 49.97, "volume": 181771.0}, {"date": "2023-07-11", "close": 49.53, "volume": 93271.0}, {"date": "2023-07-12", "close": 50.88, "volume": 100722.0}, {"date": "2023-07-13", "close": 51.51, "volume": 148874.0}, {"date": "2023-07-14", "close": 51.83, "volume": 97382.0}, {"date": "2023-07-17", "close": 52.13, "volume": 103928.0}, {"date": "2023-07-18", "close": 53.16, "volume": 133848.0}, {"date": "2023-07-19", "close": 53.38, "volume": 97537.0}, {"date": "2023-07-20", "close": 52.85, "volume": 120797.0}, {"date": "2023-07-21", "close": 52.73, "volume": 114557.0}, {"date": "2023-07-24", "close": 53.78, "volume": 115489.0}, {"date": "2023-07-25", "close": 53.53, "volume": 105451.0}, {"date": "2023-07-26", "close": 54.19, "volume": 117869.0}, {"date": "2023-07-27", "close": 53.07, "volume": 228103.0}, {"date": "2023-07-28", "close": 52.7, "volume": 114774.0}, {"date": "2023-07-31", "close": 53.5, "volume": 95661.0}, {"date": "2023-08-01", "close": 52.9, "volume": 131891.0}, {"date": "2023-08-02", "close": 51.39, "volume": 261014.0}, {"date": "2023-08-03", "close": 49.91, "volume": 337250.0}, {"date": "2023-08-04", "close": 50.51, "volume": 242182.0}, {"date": "2023-08-07", "close": 51.51, "volume": 158729.0}, {"date": "2023-08-08", "close": 50.9, "volume": 199754.0}, {"date": "2023-08-09", "close": 49.82, "volume": 125882.0}, {"date": "2023-08-10", "close": 49.79, "volume": 113448.0}, {"date": "2023-08-11", "close": 50.46, "volume": 95889.0}, {"date": "2023-08-14", "close": 50.3, "volume": 123893.0}, {"date": "2023-08-15", "close": 48.95, "volume": 162069.0}, {"date": "2023-08-16", "close": 47.91, "volume": 111926.0}, {"date": "2023-08-17", "close": 47.75, "volume": 116900.0}, {"date": "2023-08-18", "close": 47.47, "volume": 292501.0}, {"date": "2023-08-21", "close": 46.94, "volume": 130456.0}, {"date": "2023-08-22", "close": 46.76, "volume": 122281.0}, {"date": "2023-08-23", "close": 47.29, "volume": 107169.0}, {"date": "2023-08-24", "close": 47.11, "volume": 115651.0}, {"date": "2023-08-25", "close": 46.11, "volume": 72968.0}, {"date": "2023-08-28", "close": 46.92, "volume": 88340.0}, {"date": "2023-08-29", "close": 47.51, "volume": 124553.0}, {"date": "2023-08-30", "close": 47.01, "volume": 98334.0}, {"date": "2023-08-31", "close": 46.86, "volume": 110720.0}, {"date": "2023-09-01", "close": 47.43, "volume": 78592.0}, {"date": "2023-09-05", "close": 46.43, "volume": 258291.0}, {"date": "2023-09-06", "close": 46.58, "volume": 107770.0}, {"date": "2023-09-07", "close": 46.66, "volume": 132506.0}, {"date": "2023-09-08", "close": 46.2, "volume": 54209.0}, {"date": "2023-09-11", "close": 45.99, "volume": 87074.0}, {"date": "2023-09-12", "close": 45.62, "volume": 78474.0}, {"date": "2023-09-13", "close": 46.54, "volume": 94287.0}, {"date": "2023-09-14", "close": 47.46, "volume": 102783.0}, {"date": "2023-09-15", "close": 47.33, "volume": 401982.0}, {"date": "2023-09-18", "close": 47.07, "volume": 128933.0}, {"date": "2023-09-19", "close": 47.73, "volume": 90716.0}, {"date": "2023-09-20", "close": 47.24, "volume": 64387.0}, {"date": "2023-09-21", "close": 47.04, "volume": 87675.0}, {"date": "2023-09-22", "close": 45.7, "volume": 165891.0}, {"date": "2023-09-25", "close": 45.77, "volume": 67339.0}, {"date": "2023-09-26", "close": 45.8, "volume": 133926.0}, {"date": "2023-09-27", "close": 46.09, "volume": 140242.0}, {"date": "2023-09-28", "close": 47.14, "volume": 154968.0}, {"date": "2023-09-29", "close": 47.76, "volume": 218397.0}, {"date": "2023-10-02", "close": 48.08, "volume": 175927.0}, {"date": "2023-10-03", "close": 47.57, "volume": 164591.0}, {"date": "2023-10-04", "close": 47.53, "volume": 125531.0}, {"date": "2023-10-05", "close": 48.81, "volume": 172338.0}, {"date": "2023-10-06", "close": 49.44, "volume": 133954.0}, {"date": "2023-10-09", "close": 49.99, "volume": 88992.0}, {"date": "2023-10-10", "close": 49.97, "volume": 81129.0}, {"date": "2023-10-11", "close": 50.41, "volume": 75308.0}, {"date": "2023-10-12", "close": 48.86, "volume": 60932.0}, {"date": "2023-10-13", "close": 47.13, "volume": 150158.0}, {"date": "2023-10-16", "close": 46.93, "volume": 97929.0}, {"date": "2023-10-17", "close": 47.88, "volume": 125168.0}, {"date": "2023-10-18", "close": 45.95, "volume": 340495.0}, {"date": "2023-10-19", "close": 44.22, "volume": 213193.0}, {"date": "2023-10-20", "close": 42.67, "volume": 241219.0}, {"date": "2023-10-23", "close": 42.27, "volume": 220759.0}, {"date": "2023-10-24", "close": 40.99, "volume": 171867.0}, {"date": "2023-10-25", "close": 39.66, "volume": 203728.0}, {"date": "2023-10-26", "close": 39.74, "volume": 143522.0}, {"date": "2023-10-27", "close": 39.48, "volume": 210767.0}, {"date": "2023-10-30", "close": 38.1, "volume": 292100.0}, {"date": "2023-10-31", "close": 37.68, "volume": 397493.0}, {"date": "2023-11-01", "close": 37.43, "volume": 357256.0}, {"date": "2023-11-02", "close": 41.33, "volume": 504000.0}, {"date": "2023-11-03", "close": 42.75, "volume": 240575.0}, {"date": "2023-11-06", "close": 44.04, "volume": 233523.0}, {"date": "2023-11-07", "close": 43.92, "volume": 180946.0}, {"date": "2023-11-08", "close": 42.53, "volume": 121376.0}, {"date": "2023-11-09", "close": 41.79, "volume": 118867.0}, {"date": "2023-11-10", "close": 40.92, "volume": 127760.0}, {"date": "2023-11-13", "close": 41.5, "volume": 91946.0}, {"date": "2023-11-14", "close": 44.17, "volume": 228614.0}, {"date": "2023-11-15", "close": 43.96, "volume": 262100.0}, {"date": "2023-11-16", "close": 42.41, "volume": 148334.0}, {"date": "2023-11-17", "close": 42.64, "volume": 140498.0}, {"date": "2023-11-20", "close": 44.16, "volume": 160905.0}, {"date": "2023-11-21", "close": 43.91, "volume": 156975.0}, {"date": "2023-11-22", "close": 43.99, "volume": 68412.0}, {"date": "2023-11-24", "close": 43.48, "volume": 28781.0}, {"date": "2023-11-27", "close": 44.05, "volume": 116975.0}, {"date": "2023-11-28", "close": 43.69, "volume": 65388.0}, {"date": "2023-11-29", "close": 44.17, "volume": 110734.0}, {"date": "2023-11-30", "close": 44.8, "volume": 145616.0}, {"date": "2023-12-01", "close": 45.32, "volume": 175281.0}, {"date": "2023-12-04", "close": 46.19, "volume": 94617.0}, {"date": "2023-12-05", "close": 45.78, "volume": 91079.0}, {"date": "2023-12-06", "close": 45.61, "volume": 88493.0}, {"date": "2023-12-07", "close": 46.31, "volume": 145309.0}, {"date": "2023-12-08", "close": 45.97, "volume": 135220.0}, {"date": "2023-12-11", "close": 45.94, "volume": 139890.0}, {"date": "2023-12-12", "close": 43.7, "volume": 191485.0}, {"date": "2023-12-13", "close": 46.93, "volume": 389959.0}, {"date": "2023-12-14", "close": 48.39, "volume": 259126.0}, {"date": "2023-12-15", "close": 48.11, "volume": 534476.0}, {"date": "2023-12-18", "close": 48.89, "volume": 143723.0}, {"date": "2023-12-19", "close": 50.25, "volume": 322997.0}, {"date": "2023-12-20", "close": 49.59, "volume": 149941.0}, {"date": "2023-12-21", "close": 50.83, "volume": 148052.0}, {"date": "2023-12-22", "close": 50.35, "volume": 107256.0}, {"date": "2023-12-26", "close": 51.17, "volume": 123655.0}, {"date": "2023-12-27", "close": 51.32, "volume": 124558.0}, {"date": "2023-12-28", "close": 51.64, "volume": 133352.0}, {"date": "2023-12-29", "close": 50.75, "volume": 151699.0}, {"date": "2024-01-02", "close": 51.57, "volume": 174231.0}, {"date": "2024-01-03", "close": 49.38, "volume": 214716.0}, {"date": "2024-01-04", "close": 49.35, "volume": 114906.0}, {"date": "2024-01-05", "close": 49.62, "volume": 106902.0}, {"date": "2024-01-08", "close": 50.15, "volume": 116124.0}, {"date": "2024-01-09", "close": 50.1, "volume": 79422.0}, {"date": "2024-01-10", "close": 50.37, "volume": 91779.0}, {"date": "2024-01-11", "close": 49.55, "volume": 74852.0}, {"date": "2024-01-12", "close": 49.23, "volume": 138755.0}, {"date": "2024-01-16", "close": 49.29, "volume": 128703.0}, {"date": "2024-01-17", "close": 48.8, "volume": 125280.0}, {"date": "2024-01-18", "close": 50.18, "volume": 298371.0}, {"date": "2024-01-19", "close": 50.61, "volume": 164564.0}, {"date": "2024-01-22", "close": 51.78, "volume": 104526.0}, {"date": "2024-01-23", "close": 51.58, "volume": 160090.0}, {"date": "2024-01-24", "close": 51.33, "volume": 122304.0}, {"date": "2024-01-25", "close": 51.37, "volume": 288399.0}, {"date": "2024-01-26", "close": 51.68, "volume": 96881.0}, {"date": "2024-01-29", "close": 51.8, "volume": 137857.0}, {"date": "2024-01-30", "close": 52.11, "volume": 148588.0}, {"date": "2024-01-31", "close": 50.08, "volume": 103660.0}, {"date": "2024-02-01", "close": 51.26, "volume": 177113.0}, {"date": "2024-02-02", "close": 50.25, "volume": 91882.0}, {"date": "2024-02-05", "close": 49.8, "volume": 83098.0}, {"date": "2024-02-06", "close": 50.09, "volume": 137295.0}, {"date": "2024-02-07", "close": 49.32, "volume": 202704.0}, {"date": "2024-02-08", "close": 50.22, "volume": 91289.0}, {"date": "2024-02-09", "close": 50.33, "volume": 88970.0}, {"date": "2024-02-12", "close": 51.94, "volume": 120550.0}, {"date": "2024-02-13", "close": 49.46, "volume": 128767.0}, {"date": "2024-02-14", "close": 49.8, "volume": 111345.0}, {"date": "2024-02-15", "close": 51.02, "volume": 161442.0}, {"date": "2024-02-16", "close": 52.73, "volume": 312946.0}, {"date": "2024-02-20", "close": 53.31, "volume": 210960.0}, {"date": "2024-02-21", "close": 53.42, "volume": 213827.0}, {"date": "2024-02-22", "close": 48.18, "volume": 670358.0}, {"date": "2024-02-23", "close": 49.56, "volume": 236718.0}, {"date": "2024-02-26", "close": 47.47, "volume": 154354.0}, {"date": "2024-02-27", "close": 47.99, "volume": 155316.0}, {"date": "2024-02-28", "close": 48.25, "volume": 122785.0}, {"date": "2024-02-29", "close": 48.0, "volume": 215758.0}, {"date": "2024-03-01", "close": 48.89, "volume": 81748.0}, {"date": "2024-03-04", "close": 48.58, "volume": 89019.0}, {"date": "2024-03-05", "close": 47.56, "volume": 97171.0}, {"date": "2024-03-06", "close": 47.97, "volume": 125612.0}, {"date": "2024-03-07", "close": 48.94, "volume": 76742.0}, {"date": "2024-03-08", "close": 50.15, "volume": 105476.0}, {"date": "2024-03-11", "close": 49.49, "volume": 58035.0}, {"date": "2024-03-12", "close": 49.12, "volume": 91477.0}, {"date": "2024-03-13", "close": 48.13, "volume": 124935.0}, {"date": "2024-03-14", "close": 46.65, "volume": 173126.0}, {"date": "2024-03-15", "close": 46.11, "volume": 317720.0}, {"date": "2024-03-18", "close": 44.87, "volume": 149368.0}, {"date": "2024-03-19", "close": 45.26, "volume": 115652.0}, {"date": "2024-03-20", "close": 46.43, "volume": 127698.0}, {"date": "2024-03-21", "close": 47.48, "volume": 230125.0}, {"date": "2024-03-22", "close": 46.61, "volume": 126845.0}, {"date": "2024-03-25", "close": 45.46, "volume": 144100.0}, {"date": "2024-03-26", "close": 44.99, "volume": 331492.0}, {"date": "2024-03-27", "close": 46.06, "volume": 435767.0}, {"date": "2024-03-28", "close": 45.61, "volume": 370733.0}, {"date": "2024-04-01", "close": 43.52, "volume": 253019.0}, {"date": "2024-04-02", "close": 43.71, "volume": 212743.0}, {"date": "2024-04-03", "close": 43.4, "volume": 148068.0}, {"date": "2024-04-04", "close": 43.33, "volume": 94093.0}, {"date": "2024-04-05", "close": 43.55, "volume": 127341.0}, {"date": "2024-04-08", "close": 44.48, "volume": 88584.0}, {"date": "2024-04-09", "close": 45.33, "volume": 109484.0}, {"date": "2024-04-10", "close": 44.07, "volume": 127015.0}, {"date": "2024-04-11", "close": 43.65, "volume": 186310.0}, {"date": "2024-04-12", "close": 42.82, "volume": 130689.0}, {"date": "2024-04-15", "close": 41.94, "volume": 196114.0}, {"date": "2024-04-16", "close": 40.54, "volume": 304539.0}, {"date": "2024-04-17", "close": 41.22, "volume": 249497.0}, {"date": "2024-04-18", "close": 41.64, "volume": 301677.0}, {"date": "2024-04-19", "close": 42.7, "volume": 207300.0}, {"date": "2024-04-22", "close": 42.09, "volume": 101759.0}, {"date": "2024-04-23", "close": 42.48, "volume": 101288.0}, {"date": "2024-04-24", "close": 43.05, "volume": 106885.0}, {"date": "2024-04-25", "close": 41.76, "volume": 141222.0}, {"date": "2024-04-26", "close": 41.63, "volume": 163347.0}, {"date": "2024-04-29", "close": 42.06, "volume": 296265.0}, {"date": "2024-04-30", "close": 41.09, "volume": 104903.0}, {"date": "2024-05-01", "close": 41.78, "volume": 127765.0}, {"date": "2024-05-02", "close": 42.5, "volume": 110740.0}, {"date": "2024-05-03", "close": 42.82, "volume": 166510.0}, {"date": "2024-05-06", "close": 43.32, "volume": 250696.0}, {"date": "2024-05-07", "close": 42.97, "volume": 262877.0}, {"date": "2024-05-08", "close": 43.24, "volume": 140609.0}, {"date": "2024-05-09", "close": 48.1, "volume": 397170.0}, {"date": "2024-05-10", "close": 47.11, "volume": 149471.0}, {"date": "2024-05-13", "close": 47.31, "volume": 91549.0}, {"date": "2024-05-14", "close": 46.72, "volume": 126509.0}, {"date": "2024-05-15", "close": 46.72, "volume": 87564.0}, {"date": "2024-05-16", "close": 46.6, "volume": 102782.0}, {"date": "2024-05-17", "close": 46.99, "volume": 169499.0}, {"date": "2024-05-20", "close": 44.8, "volume": 85161.0}, {"date": "2024-05-21", "close": 44.13, "volume": 55927.0}, {"date": "2024-05-22", "close": 44.49, "volume": 188869.0}, {"date": "2024-05-23", "close": 43.64, "volume": 144650.0}, {"date": "2024-05-24", "close": 43.74, "volume": 98539.0}, {"date": "2024-05-28", "close": 44.32, "volume": 109962.0}, {"date": "2024-05-29", "close": 43.38, "volume": 78750.0}, {"date": "2024-05-30", "close": 43.8, "volume": 84580.0}, {"date": "2024-05-31", "close": 44.24, "volume": 96569.0}, {"date": "2024-06-03", "close": 43.81, "volume": 75928.0}, {"date": "2024-06-04", "close": 44.18, "volume": 92324.0}, {"date": "2024-06-05", "close": 44.1, "volume": 67111.0}, {"date": "2024-06-06", "close": 42.61, "volume": 147963.0}, {"date": "2024-06-07", "close": 42.85, "volume": 111863.0}, {"date": "2024-06-10", "close": 41.58, "volume": 94010.0}, {"date": "2024-06-11", "close": 41.48, "volume": 87270.0}, {"date": "2024-06-12", "close": 41.96, "volume": 67508.0}, {"date": "2024-06-13", "close": 41.16, "volume": 99871.0}, {"date": "2024-06-14", "close": 40.48, "volume": 131492.0}, {"date": "2024-06-17", "close": 41.17, "volume": 105481.0}, {"date": "2024-06-18", "close": 41.0, "volume": 112886.0}, {"date": "2024-06-20", "close": 41.86, "volume": 196446.0}, {"date": "2024-06-21", "close": 42.5, "volume": 374376.0}, {"date": "2024-06-24", "close": 41.24, "volume": 197569.0}, {"date": "2024-06-25", "close": 40.8, "volume": 249700.0}, {"date": "2024-06-26", "close": 39.95, "volume": 142069.0}, {"date": "2024-06-27", "close": 40.08, "volume": 99856.0}, {"date": "2024-06-28", "close": 41.73, "volume": 448793.0}, {"date": "2024-07-01", "close": 41.68, "volume": 89298.0}, {"date": "2024-07-02", "close": 41.91, "volume": 90391.0}, {"date": "2024-07-03", "close": 41.51, "volume": 50241.0}, {"date": "2024-07-05", "close": 41.28, "volume": 69453.0}, {"date": "2024-07-08", "close": 41.36, "volume": 62303.0}, {"date": "2024-07-09", "close": 42.29, "volume": 177724.0}, {"date": "2024-07-10", "close": 42.47, "volume": 50975.0}, {"date": "2024-07-11", "close": 44.71, "volume": 183392.0}, {"date": "2024-07-12", "close": 44.89, "volume": 126842.0}, {"date": "2024-07-15", "close": 46.4, "volume": 208229.0}, {"date": "2024-07-16", "close": 48.63, "volume": 241180.0}, {"date": "2024-07-17", "close": 49.46, "volume": 261976.0}, {"date": "2024-07-18", "close": 48.57, "volume": 124073.0}, {"date": "2024-07-19", "close": 47.55, "volume": 72083.0}, {"date": "2024-07-22", "close": 48.27, "volume": 68059.0}, {"date": "2024-07-23", "close": 49.07, "volume": 76246.0}, {"date": "2024-07-24", "close": 48.69, "volume": 93867.0}, {"date": "2024-07-25", "close": 49.56, "volume": 111138.0}, {"date": "2024-07-26", "close": 50.3, "volume": 111324.0}, {"date": "2024-07-29", "close": 50.21, "volume": 62273.0}, {"date": "2024-07-30", "close": 50.68, "volume": 92003.0}, {"date": "2024-07-31", "close": 50.55, "volume": 98514.0}, {"date": "2024-08-01", "close": 48.31, "volume": 146644.0}, {"date": "2024-08-02", "close": 47.24, "volume": 90872.0}, {"date": "2024-08-05", "close": 46.13, "volume": 187338.0}, {"date": "2024-08-06", "close": 45.77, "volume": 181423.0}, {"date": "2024-08-07", "close": 44.81, "volume": 126996.0}, {"date": "2024-08-08", "close": 49.93, "volume": 337041.0}, {"date": "2024-08-09", "close": 48.73, "volume": 132296.0}, {"date": "2024-08-12", "close": 47.37, "volume": 113102.0}, {"date": "2024-08-13", "close": 47.58, "volume": 134917.0}, {"date": "2024-08-14", "close": 48.09, "volume": 80356.0}, {"date": "2024-08-15", "close": 48.28, "volume": 128900.0}, {"date": "2024-08-16", "close": 49.61, "volume": 103747.0}, {"date": "2024-08-19", "close": 49.92, "volume": 112350.0}, {"date": "2024-08-20", "close": 49.08, "volume": 93286.0}, {"date": "2024-08-21", "close": 49.2, "volume": 69536.0}, {"date": "2024-08-22", "close": 48.98, "volume": 33013.0}, {"date": "2024-08-23", "close": 50.58, "volume": 123983.0}, {"date": "2024-08-26", "close": 50.22, "volume": 72420.0}, {"date": "2024-08-27", "close": 49.88, "volume": 113009.0}, {"date": "2024-08-28", "close": 49.85, "volume": 57127.0}, {"date": "2024-08-29", "close": 49.58, "volume": 89209.0}, {"date": "2024-08-30", "close": 50.08, "volume": 232328.0}, {"date": "2024-09-03", "close": 48.45, "volume": 107951.0}, {"date": "2024-09-04", "close": 47.53, "volume": 72823.0}, {"date": "2024-09-05", "close": 47.81, "volume": 51158.0}, {"date": "2024-09-06", "close": 47.14, "volume": 75700.0}, {"date": "2024-09-09", "close": 46.17, "volume": 148709.0}, {"date": "2024-09-10", "close": 46.09, "volume": 137607.0}, {"date": "2024-09-11", "close": 45.49, "volume": 119084.0}, {"date": "2024-09-12", "close": 45.87, "volume": 117681.0}, {"date": "2024-09-13", "close": 48.18, "volume": 214067.0}, {"date": "2024-09-16", "close": 47.94, "volume": 56135.0}, {"date": "2024-09-17", "close": 49.17, "volume": 115950.0}, {"date": "2024-09-18", "close": 49.05, "volume": 145413.0}, {"date": "2024-09-19", "close": 49.0, "volume": 132286.0}, {"date": "2024-09-20", "close": 47.98, "volume": 495441.0}, {"date": "2024-09-23", "close": 47.05, "volume": 138686.0}, {"date": "2024-09-24", "close": 47.17, "volume": 94497.0}, {"date": "2024-09-25", "close": 46.58, "volume": 230132.0}, {"date": "2024-09-26", "close": 47.26, "volume": 137222.0}, {"date": "2024-09-27", "close": 47.08, "volume": 125254.0}, {"date": "2024-09-30", "close": 47.27, "volume": 177624.0}, {"date": "2024-10-01", "close": 46.09, "volume": 130126.0}, {"date": "2024-10-02", "close": 45.24, "volume": 94893.0}, {"date": "2024-10-03", "close": 44.79, "volume": 135168.0}, {"date": "2024-10-04", "close": 45.41, "volume": 91958.0}, {"date": "2024-10-07", "close": 44.84, "volume": 88763.0}, {"date": "2024-10-08", "close": 44.51, "volume": 189492.0}, {"date": "2024-10-09", "close": 43.97, "volume": 154329.0}, {"date": "2024-10-10", "close": 44.59, "volume": 180636.0}, {"date": "2024-10-11", "close": 44.88, "volume": 125783.0}, {"date": "2024-10-14", "close": 44.74, "volume": 86533.0}, {"date": "2024-10-15", "close": 45.31, "volume": 143948.0}, {"date": "2024-10-16", "close": 46.44, "volume": 136576.0}, {"date": "2024-10-17", "close": 47.52, "volume": 182493.0}, {"date": "2024-10-18", "close": 47.15, "volume": 175028.0}, {"date": "2024-10-21", "close": 45.16, "volume": 172414.0}, {"date": "2024-10-22", "close": 45.91, "volume": 116420.0}, {"date": "2024-10-23", "close": 45.65, "volume": 78962.0}, {"date": "2024-10-24", "close": 45.91, "volume": 85299.0}, {"date": "2024-10-25", "close": 45.14, "volume": 97185.0}, {"date": "2024-10-28", "close": 46.08, "volume": 85761.0}, {"date": "2024-10-29", "close": 45.84, "volume": 101720.0}, {"date": "2024-10-30", "close": 46.41, "volume": 80350.0}, {"date": "2024-10-31", "close": 45.68, "volume": 125848.0}, {"date": "2024-11-01", "close": 45.79, "volume": 113286.0}, {"date": "2024-11-04", "close": 45.34, "volume": 65353.0}, {"date": "2024-11-05", "close": 47.48, "volume": 391685.0}, {"date": "2024-11-06", "close": 49.77, "volume": 520576.0}, {"date": "2024-11-07", "close": 49.8, "volume": 370799.0}, {"date": "2024-11-08", "close": 49.97, "volume": 162823.0}, {"date": "2024-11-11", "close": 50.01, "volume": 184193.0}, {"date": "2024-11-12", "close": 48.8, "volume": 111916.0}, {"date": "2024-11-13", "close": 48.92, "volume": 97749.0}, {"date": "2024-11-14", "close": 48.39, "volume": 93923.0}, {"date": "2024-11-15", "close": 49.22, "volume": 115287.0}, {"date": "2024-11-18", "close": 48.96, "volume": 175226.0}, {"date": "2024-11-19", "close": 48.62, "volume": 122054.0}, {"date": "2024-11-20", "close": 47.6, "volume": 232447.0}, {"date": "2024-11-21", "close": 48.04, "volume": 115425.0}, {"date": "2024-11-22", "close": 49.14, "volume": 163790.0}, {"date": "2024-11-25", "close": 49.01, "volume": 251137.0}, {"date": "2024-11-26", "close": 49.06, "volume": 83596.0}, {"date": "2024-11-27", "close": 49.38, "volume": 82532.0}, {"date": "2024-11-29", "close": 49.185, "volume": 53659.0}, {"date": "2024-12-02", "close": 49.24, "volume": 173625.0}, {"date": "2024-12-03", "close": 48.345, "volume": 81239.0}, {"date": "2024-12-04", "close": 49.55, "volume": 367024.0}, {"date": "2024-12-05", "close": 48.57, "volume": 73989.0}, {"date": "2024-12-06", "close": 49.2, "volume": 62003.0}, {"date": "2024-12-09", "close": 49.36, "volume": 127828.0}, {"date": "2024-12-10", "close": 48.81, "volume": 92895.0}, {"date": "2024-12-11", "close": 49.28, "volume": 68970.0}, {"date": "2024-12-12", "close": 49.06, "volume": 149458.0}, {"date": "2024-12-13", "close": 49.23, "volume": 87162.0}, {"date": "2024-12-16", "close": 49.88, "volume": 150986.0}, {"date": "2024-12-17", "close": 49.04, "volume": 114440.0}, {"date": "2024-12-18", "close": 47.53, "volume": 224401.0}, {"date": "2024-12-19", "close": 47.41, "volume": 145548.0}, {"date": "2024-12-20", "close": 46.83, "volume": 322574.0}, {"date": "2024-12-23", "close": 46.76, "volume": 135268.0}, {"date": "2024-12-24", "close": 47.52, "volume": 85206.0}, {"date": "2024-12-26", "close": 48.23, "volume": 113768.0}, {"date": "2024-12-27", "close": 47.52, "volume": 87602.0}, {"date": "2024-12-30", "close": 47.32, "volume": 90578.0}, {"date": "2024-12-31", "close": 47.77, "volume": 59660.0}, {"date": "2025-01-02", "close": 47.0, "volume": 120194.0}, {"date": "2025-01-03", "close": 47.54, "volume": 152156.0}, {"date": "2025-01-06", "close": 47.78, "volume": 98536.0}, {"date": "2025-01-07", "close": 46.8, "volume": 166728.0}, {"date": "2025-01-08", "close": 46.18, "volume": 109259.0}, {"date": "2025-01-10", "close": 45.35, "volume": 117274.0}, {"date": "2025-01-13", "close": 46.13, "volume": 149505.0}, {"date": "2025-01-14", "close": 47.0, "volume": 118055.0}, {"date": "2025-01-15", "close": 48.2, "volume": 173807.0}, {"date": "2025-01-16", "close": 48.56, "volume": 124515.0}, {"date": "2025-01-17", "close": 48.85, "volume": 104806.0}, {"date": "2025-01-21", "close": 49.29, "volume": 272815.0}, {"date": "2025-01-22", "close": 48.58, "volume": 75177.0}, {"date": "2025-01-23", "close": 50.21, "volume": 129514.0}, {"date": "2025-01-24", "close": 49.97, "volume": 115465.0}, {"date": "2025-01-27", "close": 50.255, "volume": 287704.0}, {"date": "2025-01-28", "close": 50.13, "volume": 100239.0}, {"date": "2025-01-29", "close": 49.36, "volume": 91434.0}, {"date": "2025-01-30", "close": 49.7, "volume": 116175.0}, {"date": "2025-01-31", "close": 49.5, "volume": 149308.0}, {"date": "2025-02-03", "close": 48.8, "volume": 145209.0}, {"date": "2025-02-04", "close": 49.24, "volume": 102078.0}, {"date": "2025-02-05", "close": 50.32, "volume": 129784.0}, {"date": "2025-02-06", "close": 50.26, "volume": 119278.0}, {"date": "2025-02-07", "close": 50.21, "volume": 154653.0}, {"date": "2025-02-10", "close": 50.5, "volume": 184771.0}, {"date": "2025-02-11", "close": 50.74, "volume": 149635.0}, {"date": "2025-02-12", "close": 49.87, "volume": 94129.0}, {"date": "2025-02-13", "close": 49.75, "volume": 175349.0}, {"date": "2025-02-14", "close": 50.0, "volume": 212471.0}, {"date": "2025-02-18", "close": 50.25, "volume": 217407.0}, {"date": "2025-02-19", "close": 51.25, "volume": 307322.0}, {"date": "2025-02-20", "close": 50.01, "volume": 250206.0}, {"date": "2025-02-21", "close": 49.72, "volume": 170219.0}, {"date": "2025-02-24", "close": 48.54, "volume": 148951.0}, {"date": "2025-02-25", "close": 49.89, "volume": 189035.0}, {"date": "2025-02-26", "close": 49.86, "volume": 179998.0}, {"date": "2025-02-27", "close": 38.95, "volume": 1769970.0}, {"date": "2025-02-28", "close": 37.715, "volume": 1318482.0}, {"date": "2025-03-03", "close": 35.45, "volume": 958702.0}, {"date": "2025-03-04", "close": 34.48, "volume": 843959.0}, {"date": "2025-03-05", "close": 34.46, "volume": 735000.0}, {"date": "2025-03-06", "close": 35.84, "volume": 524218.0}, {"date": "2025-03-07", "close": 35.74, "volume": 388606.0}, {"date": "2025-03-10", "close": 33.97, "volume": 649067.0}, {"date": "2025-03-11", "close": 33.55, "volume": 418994.0}, {"date": "2025-03-12", "close": 32.68, "volume": 420211.0}, {"date": "2025-03-13", "close": 32.02, "volume": 259816.0}, {"date": "2025-03-14", "close": 34.27, "volume": 334634.0}, {"date": "2025-03-17", "close": 33.83, "volume": 256701.0}, {"date": "2025-03-18", "close": 33.9, "volume": 184115.0}, {"date": "2025-03-19", "close": 33.9, "volume": 157638.0}, {"date": "2025-03-20", "close": 34.51, "volume": 202363.0}, {"date": "2025-03-21", "close": 34.79, "volume": 476808.0}, {"date": "2025-03-24", "close": 36.33, "volume": 245416.0}, {"date": "2025-03-25", "close": 35.72, "volume": 331955.0}, {"date": "2025-03-26", "close": 34.64, "volume": 154088.0}, {"date": "2025-03-27", "close": 35.75, "volume": 211239.0}, {"date": "2025-03-28", "close": 34.26, "volume": 175543.0}, {"date": "2025-03-31", "close": 34.28, "volume": 230350.0}, {"date": "2025-04-01", "close": 35.16, "volume": 224895.0}, {"date": "2025-04-02", "close": 35.59, "volume": 224945.0}, {"date": "2025-04-03", "close": 33.54, "volume": 318587.0}, {"date": "2025-04-04", "close": 31.32, "volume": 483748.0}, {"date": "2025-04-07", "close": 29.65, "volume": 519616.0}, {"date": "2025-04-08", "close": 27.13, "volume": 648289.0}, {"date": "2025-04-09", "close": 31.68, "volume": 547085.0}, {"date": "2025-04-10", "close": 29.42, "volume": 457786.0}, {"date": "2025-04-11", "close": 29.32, "volume": 332830.0}, {"date": "2025-04-14", "close": 29.62, "volume": 313553.0}, {"date": "2025-04-15", "close": 29.92, "volume": 204110.0}, {"date": "2025-04-16", "close": 29.51, "volume": 260321.0}, {"date": "2025-04-17", "close": 30.41, "volume": 291327.0}, {"date": "2025-04-21", "close": 30.52, "volume": 312907.0}, {"date": "2025-04-22", "close": 31.86, "volume": 287459.0}, {"date": "2025-04-23", "close": 33.01, "volume": 326260.0}, {"date": "2025-04-24", "close": 34.81, "volume": 364901.0}, {"date": "2025-04-25", "close": 34.38, "volume": 272091.0}, {"date": "2025-04-28", "close": 34.55, "volume": 211786.0}, {"date": "2025-04-29", "close": 35.15, "volume": 244288.0}, {"date": "2025-04-30", "close": 34.4, "volume": 198242.0}, {"date": "2025-05-01", "close": 34.42, "volume": 168314.0}, {"date": "2025-05-02", "close": 35.65, "volume": 228316.0}, {"date": "2025-05-05", "close": 35.5, "volume": 206166.0}, {"date": "2025-05-06", "close": 33.0, "volume": 794446.0}, {"date": "2025-05-07", "close": 32.92, "volume": 345350.0}, {"date": "2025-05-08", "close": 40.77, "volume": 1544378.0}, {"date": "2025-05-09", "close": 40.51, "volume": 398822.0}, {"date": "2025-05-12", "close": 40.5, "volume": 306476.0}, {"date": "2025-05-13", "close": 40.32, "volume": 305526.0}, {"date": "2025-05-14", "close": 40.91, "volume": 297171.0}, {"date": "2025-05-15", "close": 40.87, "volume": 180889.0}, {"date": "2025-05-16", "close": 40.52, "volume": 163104.0}, {"date": "2025-05-19", "close": 39.95, "volume": 176574.0}, {"date": "2025-05-20", "close": 39.77, "volume": 193603.0}, {"date": "2025-05-21", "close": 38.36, "volume": 228132.0}, {"date": "2025-05-22", "close": 38.81, "volume": 217673.0}, {"date": "2025-05-23", "close": 38.17, "volume": 181467.0}, {"date": "2025-05-27", "close": 39.04, "volume": 229960.0}, {"date": "2025-05-28", "close": 38.05, "volume": 162601.0}, {"date": "2025-05-29", "close": 38.33, "volume": 285256.0}, {"date": "2025-05-30", "close": 37.9, "volume": 268331.0}, {"date": "2025-06-02", "close": 37.56, "volume": 247837.0}, {"date": "2025-06-03", "close": 38.37, "volume": 181168.0}, {"date": "2025-06-04", "close": 38.29, "volume": 186496.0}, {"date": "2025-06-05", "close": 37.25, "volume": 197714.0}, {"date": "2025-06-06", "close": 38.41, "volume": 160297.0}, {"date": "2025-06-09", "close": 38.35, "volume": 205835.0}, {"date": "2025-06-10", "close": 38.96, "volume": 140995.0}, {"date": "2025-06-11", "close": 39.85, "volume": 423567.0}, {"date": "2025-06-12", "close": 38.85, "volume": 308310.0}, {"date": "2025-06-13", "close": 38.12, "volume": 287783.0}, {"date": "2025-06-16", "close": 39.0, "volume": 266392.0}, {"date": "2025-06-17", "close": 38.16, "volume": 240043.0}, {"date": "2025-06-18", "close": 38.22, "volume": 189439.0}, {"date": "2025-06-20", "close": 38.6, "volume": 296532.0}, {"date": "2025-06-23", "close": 38.95, "volume": 161073.0}, {"date": "2025-06-24", "close": 39.53, "volume": 242236.0}, {"date": "2025-06-25", "close": 38.99, "volume": 174441.0}, {"date": "2025-06-26", "close": 39.23, "volume": 286415.0}, {"date": "2025-06-27", "close": 39.43, "volume": 700856.0}, {"date": "2025-06-30", "close": 38.71, "volume": 379551.0}, {"date": "2025-07-01", "close": 39.96, "volume": 237411.0}, {"date": "2025-07-02", "close": 40.88, "volume": 263177.0}, {"date": "2025-07-03", "close": 41.17, "volume": 82642.0}, {"date": "2025-07-07", "close": 40.17, "volume": 211463.0}, {"date": "2025-07-08", "close": 40.58, "volume": 272214.0}, {"date": "2025-07-09", "close": 41.0, "volume": 147064.0}, {"date": "2025-07-10", "close": 41.13, "volume": 181938.0}, {"date": "2025-07-11", "close": 39.04, "volume": 356853.0}, {"date": "2025-07-14", "close": 38.45, "volume": 302711.0}, {"date": "2025-07-15", "close": 37.74, "volume": 299874.0}, {"date": "2025-07-16", "close": 38.23, "volume": 279613.0}, {"date": "2025-07-17", "close": 39.07, "volume": 178899.0}, {"date": "2025-07-18", "close": 38.72, "volume": 332584.0}, {"date": "2025-07-21", "close": 38.72, "volume": 120839.0}, {"date": "2025-07-22", "close": 39.2, "volume": 156013.0}, {"date": "2025-07-23", "close": 39.83, "volume": 217990.0}, {"date": "2025-07-24", "close": 38.77, "volume": 166489.0}, {"date": "2025-07-25", "close": 38.605, "volume": 164396.0}, {"date": "2025-07-28", "close": 38.34, "volume": 184092.0}, {"date": "2025-07-29", "close": 37.565, "volume": 224251.0}, {"date": "2025-07-30", "close": 36.97, "volume": 359157.0}, {"date": "2025-07-31", "close": 36.88, "volume": 313896.0}, {"date": "2025-08-01", "close": 35.97, "volume": 375445.0}, {"date": "2025-08-04", "close": 37.05, "volume": 343724.0}, {"date": "2025-08-05", "close": 36.64, "volume": 294531.0}, {"date": "2025-08-06", "close": 37.43, "volume": 302416.0}, {"date": "2025-08-07", "close": 39.44, "volume": 605771.0}, {"date": "2025-08-08", "close": 39.2, "volume": 400078.0}, {"date": "2025-08-11", "close": 39.66, "volume": 317747.0}, {"date": "2025-08-12", "close": 41.145, "volume": 650806.0}, {"date": "2025-08-13", "close": 41.7, "volume": 352787.0}, {"date": "2025-08-14", "close": 41.5, "volume": 244286.0}, {"date": "2025-08-15", "close": 40.57, "volume": 198925.0}, {"date": "2025-08-18", "close": 41.14, "volume": 181193.0}, {"date": "2025-08-19", "close": 41.58, "volume": 179412.0}, {"date": "2025-08-20", "close": 41.37, "volume": 215244.0}, {"date": "2025-08-21", "close": 40.56, "volume": 224090.0}, {"date": "2025-08-22", "close": 42.25, "volume": 357277.0}, {"date": "2025-08-25", "close": 42.18, "volume": 284528.0}, {"date": "2025-08-26", "close": 41.32, "volume": 254293.0}, {"date": "2025-08-27", "close": 41.75, "volume": 259646.0}, {"date": "2025-08-28", "close": 41.42, "volume": 194280.0}, {"date": "2025-08-29", "close": 41.84, "volume": 283598.0}, {"date": "2025-09-02", "close": 41.76, "volume": 305579.0}, {"date": "2025-09-03", "close": 41.61, "volume": 311334.0}, {"date": "2025-09-04", "close": 41.9, "volume": 559543.0}, {"date": "2025-09-05", "close": 44.45, "volume": 677402.0}, {"date": "2025-09-08", "close": 44.84, "volume": 344660.0}, {"date": "2025-09-09", "close": 43.82, "volume": 277715.0}, {"date": "2025-09-10", "close": 43.15, "volume": 395848.0}, {"date": "2025-09-11", "close": 44.3, "volume": 267467.0}, {"date": "2025-09-12", "close": 44.21, "volume": 272302.0}, {"date": "2025-09-15", "close": 44.74, "volume": 265308.0}, {"date": "2025-09-16", "close": 44.56, "volume": 386235.0}, {"date": "2025-09-17", "close": 44.65, "volume": 268123.0}, {"date": "2025-09-18", "close": 46.09, "volume": 279502.0}, {"date": "2025-09-19", "close": 45.15, "volume": 536377.0}, {"date": "2025-09-22", "close": 45.46, "volume": 326487.0}, {"date": "2025-09-23", "close": 45.31, "volume": 312378.0}, {"date": "2025-09-24", "close": 43.19, "volume": 277570.0}, {"date": "2025-09-25", "close": 43.55, "volume": 332821.0}, {"date": "2025-09-26", "close": 43.72, "volume": 295013.0}, {"date": "2025-09-29", "close": 43.61, "volume": 288961.0}, {"date": "2025-09-30", "close": 41.74, "volume": 362980.0}, {"date": "2025-10-01", "close": 40.6, "volume": 265738.0}, {"date": "2025-10-02", "close": 41.34, "volume": 362394.0}, {"date": "2025-10-03", "close": 41.31, "volume": 485802.0}, {"date": "2025-10-06", "close": 40.63, "volume": 293518.0}, {"date": "2025-10-07", "close": 41.38, "volume": 470740.0}, {"date": "2025-10-08", "close": 42.67, "volume": 240325.0}, {"date": "2025-10-09", "close": 43.08, "volume": 249607.0}, {"date": "2025-10-10", "close": 41.98, "volume": 295221.0}, {"date": "2025-10-13", "close": 44.08, "volume": 245976.0}, {"date": "2025-10-14", "close": 44.91, "volume": 280054.0}, {"date": "2025-10-15", "close": 44.07, "volume": 375808.0}, {"date": "2025-10-16", "close": 40.53, "volume": 348904.0}, {"date": "2025-10-17", "close": 41.36, "volume": 210452.0}, {"date": "2025-10-20", "close": 42.065, "volume": 134090.0}, {"date": "2025-10-21", "close": 42.895, "volume": 133445.0}, {"date": "2025-10-22", "close": 43.07, "volume": 148827.0}, {"date": "2025-10-23", "close": 44.3, "volume": 141684.0}, {"date": "2025-10-24", "close": 44.79, "volume": 157065.0}, {"date": "2025-10-27", "close": 44.4, "volume": 165415.0}, {"date": "2025-10-28", "close": 43.56, "volume": 115807.0}, {"date": "2025-10-29", "close": 42.06, "volume": 212714.0}, {"date": "2025-10-30", "close": 40.9, "volume": 223039.0}, {"date": "2025-10-31", "close": 41.58, "volume": 172197.0}, {"date": "2025-11-03", "close": 43.25, "volume": 248173.0}, {"date": "2025-11-04", "close": 41.1, "volume": 232593.0}, {"date": "2025-11-05", "close": 42.75, "volume": 352957.0}, {"date": "2025-11-06", "close": 47.22, "volume": 720736.0}, {"date": "2025-11-07", "close": 47.31, "volume": 396988.0}, {"date": "2025-11-10", "close": 49.6, "volume": 392651.0}, {"date": "2025-11-11", "close": 49.71, "volume": 214442.0}, {"date": "2025-11-12", "close": 48.52, "volume": 228949.0}, {"date": "2025-11-13", "close": 48.83, "volume": 181243.0}, {"date": "2025-11-14", "close": 49.59, "volume": 173381.0}, {"date": "2025-11-17", "close": 48.07, "volume": 203039.0}, {"date": "2025-11-18", "close": 48.72, "volume": 189512.0}, {"date": "2025-11-19", "close": 47.72, "volume": 143677.0}, {"date": "2025-11-20", "close": 47.72, "volume": 205941.0}, {"date": "2025-11-21", "close": 49.29, "volume": 232700.0}, {"date": "2025-11-24", "close": 49.5, "volume": 325739.0}, {"date": "2025-11-25", "close": 51.49, "volume": 361657.0}, {"date": "2025-11-26", "close": 51.13, "volume": 381986.0}, {"date": "2025-11-28", "close": 51.89, "volume": 129045.0}, {"date": "2025-12-01", "close": 52.945, "volume": 279424.0}, {"date": "2025-12-02", "close": 52.84, "volume": 312139.0}, {"date": "2025-12-03", "close": 52.26, "volume": 188979.0}, {"date": "2025-12-04", "close": 53.06, "volume": 329344.0}, {"date": "2025-12-05", "close": 52.88, "volume": 241604.0}, {"date": "2025-12-08", "close": 53.79, "volume": 221413.0}, {"date": "2025-12-09", "close": 53.94, "volume": 304255.0}, {"date": "2025-12-10", "close": 55.33, "volume": 382271.0}, {"date": "2025-12-11", "close": 55.88, "volume": 420400.0}, {"date": "2025-12-12", "close": 53.71, "volume": 161804.0}, {"date": "2025-12-15", "close": 53.71, "volume": 197741.0}, {"date": "2025-12-16", "close": 54.35, "volume": 266456.0}, {"date": "2025-12-17", "close": 54.31, "volume": 236612.0}, {"date": "2025-12-18", "close": 54.53, "volume": 270996.0}, {"date": "2025-12-19", "close": 54.52, "volume": 524316.0}, {"date": "2025-12-22", "close": 55.24, "volume": 202547.0}, {"date": "2025-12-23", "close": 54.5, "volume": 120630.0}, {"date": "2025-12-24", "close": 54.98, "volume": 60104.0}, {"date": "2025-12-26", "close": 55.52, "volume": 88051.0}, {"date": "2025-12-29", "close": 55.31, "volume": 136472.0}, {"date": "2025-12-30", "close": 55.19, "volume": 146972.0}, {"date": "2025-12-31", "close": 54.35, "volume": 104502.0}, {"date": "2026-01-02", "close": 55.91, "volume": 296282.0}, {"date": "2026-01-05", "close": 56.7, "volume": 311543.0}, {"date": "2026-01-06", "close": 56.05, "volume": 178617.0}, {"date": "2026-01-07", "close": 56.67, "volume": 195774.0}, {"date": "2026-01-08", "close": 56.32, "volume": 114833.0}, {"date": "2026-01-09", "close": 55.97, "volume": 97698.0}, {"date": "2026-01-12", "close": 55.4, "volume": 133326.0}, {"date": "2026-01-13", "close": 56.04, "volume": 138323.0}, {"date": "2026-01-14", "close": 55.13, "volume": 180903.0}, {"date": "2026-01-15", "close": 56.1, "volume": 174988.0}, {"date": "2026-01-16", "close": 56.22, "volume": 112953.0}, {"date": "2026-01-20", "close": 55.15, "volume": 144566.0}, {"date": "2026-01-21", "close": 56.09, "volume": 99309.0}, {"date": "2026-01-22", "close": 56.22, "volume": 208340.0}, {"date": "2026-01-23", "close": 54.98, "volume": 155031.0}, {"date": "2026-01-26", "close": 55.31, "volume": 58906.0}, {"date": "2026-01-27", "close": 55.33, "volume": 77029.0}, {"date": "2026-01-28", "close": 53.91, "volume": 228079.0}, {"date": "2026-01-29", "close": 55.56, "volume": 162942.0}, {"date": "2026-01-30", "close": 55.2, "volume": 300798.0}, {"date": "2026-02-02", "close": 55.86, "volume": 209352.0}, {"date": "2026-02-03", "close": 55.26, "volume": 188029.0}, {"date": "2026-02-04", "close": 56.13, "volume": 199869.0}, {"date": "2026-02-05", "close": 56.54, "volume": 116914.0}, {"date": "2026-02-06", "close": 57.75, "volume": 193588.0}, {"date": "2026-02-09", "close": 58.3, "volume": 182173.0}, {"date": "2026-02-10", "close": 57.98, "volume": 188076.0}, {"date": "2026-02-11", "close": 57.4, "volume": 113878.0}, {"date": "2026-02-12", "close": 57.16, "volume": 153641.0}, {"date": "2026-02-13", "close": 57.47, "volume": 192030.0}, {"date": "2026-02-17", "close": 57.29, "volume": 118951.0}, {"date": "2026-02-18", "close": 58.13, "volume": 148397.0}, {"date": "2026-02-19", "close": 58.08, "volume": 87600.0}, {"date": "2026-02-20", "close": 58.41, "volume": 93315.0}, {"date": "2026-02-23", "close": 56.58, "volume": 149348.0}, {"date": "2026-02-24", "close": 58.02, "volume": 131266.0}, {"date": "2026-02-25", "close": 59.17, "volume": 295265.0}, {"date": "2026-02-26", "close": 63.94, "volume": 752858.0}, {"date": "2026-02-27", "close": 68.29, "volume": 737182.0}, {"date": "2026-03-02", "close": 70.92, "volume": 535231.0}, {"date": "2026-03-03", "close": 71.86, "volume": 397597.0}, {"date": "2026-03-04", "close": 73.75, "volume": 405125.0}, {"date": "2026-03-05", "close": 72.68, "volume": 316615.0}, {"date": "2026-03-06", "close": 70.68, "volume": 323702.0}, {"date": "2026-03-09", "close": 68.19, "volume": 480871.0}, {"date": "2026-03-10", "close": 67.82, "volume": 390584.0}, {"date": "2026-03-11", "close": 67.22, "volume": 219401.0}, {"date": "2026-03-12", "close": 66.95, "volume": 288955.0}, {"date": "2026-03-13", "close": 66.71, "volume": 277835.0}, {"date": "2026-03-16", "close": 66.46, "volume": 347537.0}, {"date": "2026-03-17", "close": 67.89, "volume": 222290.0}, {"date": "2026-03-18", "close": 68.44, "volume": 237948.0}, {"date": "2026-03-19", "close": 69.14, "volume": 229855.0}, {"date": "2026-03-20", "close": 68.02, "volume": 643250.0}, {"date": "2026-03-23", "close": 70.16, "volume": 246377.0}, {"date": "2026-03-24", "close": 70.98, "volume": 295291.0}, {"date": "2026-03-25", "close": 70.85, "volume": 184741.0}, {"date": "2026-03-26", "close": 70.7, "volume": 228964.0}, {"date": "2026-03-27", "close": 68.87, "volume": 210784.0}, {"date": "2026-03-30", "close": 68.64, "volume": 197813.0}, {"date": "2026-03-31", "close": 70.12, "volume": 241172.0}, {"date": "2026-04-01", "close": 70.87, "volume": 182847.0}, {"date": "2026-04-02", "close": 71.14, "volume": 195342.0}, {"date": "2026-04-06", "close": 72.53, "volume": 329695.0}, {"date": "2026-04-07", "close": 73.76, "volume": 360905.0}, {"date": "2026-04-08", "close": 74.78, "volume": 813250.0}, {"date": "2026-04-09", "close": 76.36, "volume": 371853.0}, {"date": "2026-04-10", "close": 75.43, "volume": 210903.0}, {"date": "2026-04-13", "close": 78.28, "volume": 317275.0}, {"date": "2026-04-14", "close": 79.71, "volume": 337532.0}, {"date": "2026-04-15", "close": 78.69, "volume": 923557.0}, {"date": "2026-04-16", "close": 78.7, "volume": 548332.0}, {"date": "2026-04-17", "close": 80.75, "volume": 349310.0}, {"date": "2026-04-20", "close": 82.2, "volume": 237549.0}, {"date": "2026-04-21", "close": 81.75, "volume": 350586.0}, {"date": "2026-04-22", "close": 83.41, "volume": 273212.0}, {"date": "2026-04-23", "close": 84.1, "volume": 382781.0}, {"date": "2026-04-24", "close": 83.73, "volume": 291109.0}, {"date": "2026-04-27", "close": 84.3, "volume": 198505.0}, {"date": "2026-04-28", "close": 84.07, "volume": 138892.0}, {"date": "2026-04-29", "close": 81.93, "volume": 307921.0}, {"date": "2026-04-30", "close": 82.77, "volume": 343623.0}, {"date": "2026-05-01", "close": 83.3, "volume": 147146.0}, {"date": "2026-05-04", "close": 83.19, "volume": 212179.0}, {"date": "2026-05-05", "close": 84.41, "volume": 243301.0}, {"date": "2026-05-06", "close": 84.24, "volume": 255102.0}, {"date": "2026-05-07", "close": 82.22, "volume": 1008825.0}, {"date": "2026-05-08", "close": 83.88, "volume": 455223.0}, {"date": "2026-05-11", "close": 82.33, "volume": 541745.0}, {"date": "2026-05-12", "close": 81.61, "volume": 381646.0}, {"date": "2026-05-13", "close": 79.02, "volume": 344331.0}, {"date": "2026-05-14", "close": 81.73, "volume": 465471.0}, {"date": "2026-05-15", "close": 81.62, "volume": 408767.0}, {"date": "2026-05-18", "close": 80.74, "volume": 481392.0}, {"date": "2026-05-19", "close": 80.515, "volume": 419160.0}, {"date": "2026-05-20", "close": 80.64, "volume": 314792.0}, {"date": "2026-05-21", "close": 81.57, "volume": 220515.0}, {"date": "2026-05-22", "close": 80.2, "volume": 191525.0}, {"date": "2026-05-26", "close": 81.55, "volume": 173222.0}, {"date": "2026-05-27", "close": 81.85, "volume": 186700.0}, {"date": "2026-05-28", "close": 80.295, "volume": 203586.0}, {"date": "2026-05-29", "close": 79.93, "volume": 285235.0}, {"date": "2026-06-01", "close": 78.56, "volume": 217488.0}, {"date": "2026-06-02", "close": 78.09, "volume": 225821.0}, {"date": "2026-06-03", "close": 78.01, "volume": 236417.0}, {"date": "2026-06-04", "close": 80.6, "volume": 220276.0}, {"date": "2026-06-05", "close": 81.46, "volume": 204248.0}, {"date": "2026-06-08", "close": 80.3, "volume": 322714.0}, {"date": "2026-06-09", "close": 82.57, "volume": 248385.0}, {"date": "2026-06-10", "close": 80.2, "volume": 713523.0}, {"date": "2026-06-11", "close": 80.44, "volume": 336669.0}, {"date": "2026-06-12", "close": 81.34, "volume": 162602.0}, {"date": "2026-06-15", "close": 82.65, "volume": 386088.0}, {"date": "2026-06-16", "close": 82.98, "volume": 292972.0}, {"date": "2026-06-17", "close": 82.64, "volume": 275074.0}, {"date": "2026-06-18", "close": 83.05, "volume": 440821.0}, {"date": "2026-06-22", "close": 83.95, "volume": 174743.0}, {"date": "2026-06-23", "close": 85.9, "volume": 302143.0}, {"date": "2026-06-24", "close": 87.07, "volume": 464579.0}, {"date": "2026-06-25", "close": 87.38, "volume": 216630.0}, {"date": "2026-06-26", "close": 90.62, "volume": 665815.0}, {"date": "2026-06-29", "close": 92.82, "volume": 391259.0}, {"date": "2026-06-30", "close": 93.29, "volume": 379700.0}, {"date": "2026-07-01", "close": 93.79, "volume": 406331.0}, {"date": "2026-07-02", "close": 90.61, "volume": 447217.0}, {"date": "2026-07-06", "close": 89.51, "volume": 670462.0}, {"date": "2026-07-07", "close": 90.17, "volume": 384649.0}, {"date": "2026-07-08", "close": 87.54, "volume": 259458.0}, {"date": "2026-07-09", "close": 91.86, "volume": 396739.0}, {"date": "2026-07-10", "close": 92.58, "volume": 182158.0}, {"date": "2026-07-13", "close": 90.91, "volume": 228457.0}, {"date": "2026-07-14", "close": 89.59, "volume": 254771.0}, {"date": "2026-07-15", "close": 89.85, "volume": 154808.0}, {"date": "2026-07-16", "close": 92.32, "volume": 280208.0}, {"date": "2026-07-17", "close": 91.33, "volume": 160653.0}, {"date": "2026-07-20", "close": 88.67, "volume": 170632.0}, {"date": "2026-07-21", "close": 89.2, "volume": 203261.0}, {"date": "2026-07-22", "close": 88.21, "volume": 173584.0}, {"date": "2026-07-23", "close": 85.63, "volume": 1171775.0}, {"date": "2026-07-24", "close": 90.155, "volume": 606052.0}, {"date": "2026-07-27", "close": 94.45, "volume": 369659.0}, {"date": "2026-07-28", "close": 95.9, "volume": 472575.0}, {"date": "2026-07-29", "close": 93.83, "volume": 441317.0}, {"date": "2026-07-30", "close": 94.09, "volume": 227984.0}, {"date": "2026-07-31", "close": 94.08, "volume": 223302.0}, {"date": "2026-08-03", "close": 96.28, "volume": 324697.0}, {"date": "2026-08-04", "close": 95.54, "volume": 290289.0}, {"date": "2026-08-05", "close": 92.69, "volume": 339232.0}, {"date": "2026-08-06", "close": 97.88, "volume": 642740.0}, {"date": "2026-08-07", "close": 100.2, "volume": 377381.0}, {"date": "2026-08-10", "close": 94.92, "volume": 327466.0}, {"date": "2026-08-11", "close": 93.49, "volume": 312091.0}, {"date": "2026-08-12", "close": 97.5, "volume": 380052.0}, {"date": "2026-08-13", "close": 101.29, "volume": 372919.0}, {"date": "2026-08-14", "close": 103.74, "volume": 258108.0}, {"date": "2026-08-17", "close": 103.68, "volume": 754615.0}, {"date": "2026-08-18", "close": 102.21, "volume": 247134.0}, {"date": "2026-08-19", "close": 101.26, "volume": 296626.0}, {"date": "2026-08-20", "close": 98.14, "volume": 381402.0}, {"date": "2026-08-21", "close": 101.21, "volume": 399248.0}, {"date": "2026-08-24", "close": 103.16, "volume": 249981.0}, {"date": "2026-08-25", "close": 102.36, "volume": 261900.0}, {"date": "2026-08-26", "close": 100.15, "volume": 296895.0}, {"date": "2026-08-27", "close": 101.98, "volume": 246114.0}, {"date": "2026-08-28", "close": 98.94, "volume": 363446.0}, {"date": "2026-08-31", "close": 97.01, "volume": 368228.0}, {"date": "2026-09-01", "close": 93.01, "volume": 461587.0}, {"date": "2026-09-02", "close": 96.55, "volume": 552836.0}, {"date": "2026-09-03", "close": 96.93, "volume": 365659.0}, {"date": "2026-09-04", "close": 97.3, "volume": 644064.0}, {"date": "2026-09-08", "close": 98.86, "volume": 321526.0}, {"date": "2026-09-09", "close": 97.33, "volume": 302746.0}, {"date": "2026-09-10", "close": 97.94, "volume": 302185.0}, {"date": "2026-09-11", "close": 98.56, "volume": 345735.0}, {"date": "2026-09-14", "close": 99.74, "volume": 299443.0}, {"date": "2026-09-15", "close": 98.8, "volume": 437916.0}, {"date": "2026-09-16", "close": 99.76, "volume": 456732.0}, {"date": "2026-09-17", "close": 100.18, "volume": 526874.0}, {"date": "2026-09-18", "close": 99.54, "volume": 738728.0}, {"date": "2026-09-21", "close": 99.37, "volume": 361496.0}, {"date": "2026-09-22", "close": 98.29, "volume": 357554.0}, {"date": "2026-09-23", "close": 94.47, "volume": 227344.0}, {"date": "2026-09-24", "close": 97.58, "volume": 292702.0}, {"date": "2026-09-25", "close": 98.41, "volume": 196438.0}, {"date": "2026-09-28", "close": 96.49, "volume": 217216.0}, {"date": "2026-09-29", "close": 95.25, "volume": 190579.0}, {"date": "2026-09-30", "close": 94.44, "volume": 183568.0}, {"date": "2026-10-01", "close": 94.3, "volume": 205393.0}, {"date": "2026-10-02", "close": 95.92, "volume": 189436.0}, {"date": "2026-10-05", "close": 97.92, "volume": 198096.0}, {"date": "2026-10-06", "close": 99.19, "volume": 161775.0}, {"date": "2026-10-07", "close": 99.265, "volume": 284691.0}, {"date": "2026-10-08", "close": 100.06, "volume": 217531.0}, {"date": "2026-10-09", "close": 99.77, "volume": 161929.0}, {"date": "2026-10-12", "close": 100.85, "volume": 186310.0}, {"date": "2026-10-13", "close": 105.6, "volume": 217902.0}, {"date": "2026-10-14", "close": 100.86, "volume": 268537.0}, {"date": "2026-10-15", "close": 102.6, "volume": 297573.0}, {"date": "2026-10-16", "close": 101.68, "volume": 153828.0}, {"date": "2026-10-19", "close": 100.62, "volume": 192737.0}, {"date": "2026-10-20", "close": 103.16, "volume": 203230.0}, {"date": "2026-10-21", "close": 104.16, "volume": 176561.0}, {"date": "2026-10-22", "close": 100.36, "volume": 242306.0}, {"date": "2026-10-23", "close": 97.73, "volume": 241577.0}, {"date": "2026-10-26", "close": 99.64, "volume": 200366.0}, {"date": "2026-10-27", "close": 99.46, "volume": 150291.0}, {"date": "2026-10-28", "close": 101.62, "volume": 227844.0}, {"date": "2026-10-29", "close": 102.36, "volume": 203157.0}, {"date": "2026-10-30", "close": 99.98, "volume": 246243.0}], "refreshing": true}