{"ticker": "EFSC", "overview": {"cik": "1025835", "ticker": "EFSC", "name": "ENTERPRISE FINANCIAL SERVICES CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "N-PX", "date": "2026-08-04", "title": "Form N-PX", "accession": "0001025835-26-000156", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-04", "title": "Institutional holdings (13F)", "accession": "0001025835-26-000155", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001025835-26-000146", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001025835-26-000143", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001025835-26-000141", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001025835-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001025835-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001025835-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001025835-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001025835-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001025835-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001025835-26-000124", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001025835-26-000122", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075113", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-16", "title": "Prospectus", "accession": "0001104659-26-074181", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-12", "title": "Form FWP", "accession": "0001104659-26-073405", "price_sensitive": false}, {"form": "305B2", "date": "2026-06-12", "title": "Form 305B2", "accession": "0001104659-26-073348", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-12", "title": "Form FWP", "accession": "0001104659-26-073248", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001104659-26-073246", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001025835-26-000119", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "8-K ANNUAL MEETING VOTING RESULTS", "accession": "0001025835-26-000116", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000203", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-05", "title": "Institutional holdings (13F)", "accession": "0001025835-26-000112", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001025835-26-000108", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000459", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EFSC", "has_prices": true, "as_of": "2026-10-30", "last": 61.81, "prev_close": 62.48, "change": -0.6699999999999946, "change_pct": -0.0107234314980793, "session_volume": 217188.0, "vwap_5": 62.295962406166225, "vwap_20": 60.540459947172074, "vwap_60": 62.04446333321167, "vwap_250": 59.719324193430396, "high_52w": 68.52, "low_52w": 51.99, "avg_volume_20": 219618.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001603", "src": "13DG", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Enterprise Financial Services Corp", "who_key": "ENTERPRISE FINANCIAL SERVICES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ENTERPRISE FINANCIAL SERVICES CORP moves to a 4.99% passive stake in EFSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1025835/0002100119-26-001603-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "0001025835-26-000177", "src": "INSIDERS", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Richard Sanborn", "who_key": "SANBORN RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on EFSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192274/000102583526000177/0001025835-26-000177-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001025835-26-000175", "src": "INSIDERS", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Lina A. Young", "who_key": "Young Lina A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on EFSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958388/000102583526000175/0001025835-26-000175-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001025835-26-000173", "src": "INSIDERS", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Sandra Van Trease", "who_key": "VAN TREASE SANDRA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on EFSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315830/000102583526000173/0001025835-26-000173-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001025835-26-000170", "src": "INSIDERS", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Stephen P. Marsh", "who_key": "MARSH STEPHEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on EFSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1264209/000102583526000170/0001025835-26-000170-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001025835-26-000168", "src": "INSIDERS", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Marcela Manjarrez", "who_key": "Manjarrez Marcela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on EFSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958371/000102583526000168/0001025835-26-000168-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001025835-26-000166", "src": "INSIDERS", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Nevada A. Kent", "who_key": "KENT NEVADA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on EFSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697861/000102583526000166/0001025835-26-000166-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001025835-26-000164", "src": "INSIDERS", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Michael Holmes", "who_key": "Holmes Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on EFSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1347962/000102583526000164/0001025835-26-000164-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001025835-26-000160", "src": "INSIDERS", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Michael A. Decola", "who_key": "DECOLA MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on EFSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1417285/000102583526000160/0001025835-26-000160-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001025835-26-000159", "src": "INSIDERS", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Lyne Andrich", "who_key": "Andrich Lyne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on EFSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958362/000102583526000159/0001025835-26-000159-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001025835-26-000158", "src": "INSIDERS", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Lars C. Anderson", "who_key": "ANDERSON LARS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on EFSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1507307/000102583526000158/0001025835-26-000158-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000902219-26-000203", "src": "13DG", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Enterprise Financial Services Corp", "who_key": "ENTERPRISE FINANCIAL SERVICES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ENTERPRISE FINANCIAL SERVICES CORP moves to a 8.8% passive stake in EFSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1025835/0000902219-26-000203-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000459", "src": "13DG", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Enterprise Financial Services Corp", "who_key": "ENTERPRISE FINANCIAL SERVICES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ENTERPRISE FINANCIAL SERVICES CORP crosses 5% of EFSC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1025835/0002100119-26-000459-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001603", "src": "13DG", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Enterprise Financial Services Corp", "who_key": "ENTERPRISE FINANCIAL SERVICES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ENTERPRISE FINANCIAL SERVICES CORP moves to a 4.99% passive stake in EFSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1025835/0002100119-26-001603-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0000902219-26-000203", "src": "13DG", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Enterprise Financial Services Corp", "who_key": "ENTERPRISE FINANCIAL SERVICES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ENTERPRISE FINANCIAL SERVICES CORP moves to a 8.8% passive stake in EFSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1025835/0000902219-26-000203-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000459", "src": "13DG", "ticker": "EFSC", "cik": "1025835", "company": "ENTERPRISE FINANCIAL SERVICES CORP", "company_raw": "ENTERPRISE FINANCIAL SERVICES CORP", "who": "Enterprise Financial Services Corp", "who_key": "ENTERPRISE FINANCIAL SERVICES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ENTERPRISE FINANCIAL SERVICES CORP crosses 5% of EFSC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1025835/0002100119-26-000459-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "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": "Enterprise Financial Services Corporation - Depositary Shares Each Representing a 1/40th Interest in a Share of 5% Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series A", "new_value": "ENTERPRISE FINANCIAL SERVICES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001025835", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001025835", "applied": 1, "detected_at": "2026-09-11T14:35:44.712215"}]}, "key_people": [], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-04", "title": "Form N-PX", "accession": "0001025835-26-000156", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-04", "title": "Institutional holdings (13F)", "accession": "0001025835-26-000155", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001025835-26-000146", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001025835-26-000143", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001025835-26-000141", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001025835-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001025835-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001025835-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001025835-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001025835-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001025835-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001025835-26-000124", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001025835-26-000122", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075113", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-16", "title": "Prospectus", "accession": "0001104659-26-074181", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-12", "title": "Form FWP", "accession": "0001104659-26-073405", "price_sensitive": false}, {"form": "305B2", "date": "2026-06-12", "title": "Form 305B2", "accession": "0001104659-26-073348", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-12", "title": "Form FWP", "accession": "0001104659-26-073248", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001104659-26-073246", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001025835-26-000119", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "8-K ANNUAL MEETING VOTING RESULTS", "accession": "0001025835-26-000116", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000203", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-05", "title": "Institutional holdings (13F)", "accession": "0001025835-26-000112", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001025835-26-000108", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000459", "price_sensitive": false}], "performance": {"ticker": "EFSC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 33.1, "volume": 87269.0}, {"date": "2016-11-01", "close": 32.95, "volume": 70820.0}, {"date": "2016-11-02", "close": 32.75, "volume": 78008.0}, {"date": "2016-11-03", "close": 32.65, "volume": 82490.0}, {"date": "2016-11-04", "close": 32.25, "volume": 66090.0}, {"date": "2016-11-07", "close": 33.3, "volume": 79384.0}, {"date": "2016-11-08", "close": 33.25, "volume": 59982.0}, {"date": "2016-11-09", "close": 34.85, "volume": 108614.0}, {"date": "2016-11-10", "close": 35.65, "volume": 148740.0}, {"date": "2016-11-11", "close": 37.2, "volume": 119073.0}, {"date": "2016-11-14", "close": 37.35, "volume": 115951.0}, {"date": "2016-11-15", "close": 37.15, "volume": 99686.0}, {"date": "2016-11-16", "close": 37.35, "volume": 209972.0}, {"date": "2016-11-17", "close": 37.5, "volume": 112766.0}, {"date": "2016-11-18", "close": 39.05, "volume": 214170.0}, {"date": "2016-11-21", "close": 37.9, "volume": 133070.0}, {"date": "2016-11-22", "close": 38.85, "volume": 136309.0}, {"date": "2016-11-23", "close": 39.2, "volume": 66153.0}, {"date": "2016-11-25", "close": 39.2, "volume": 27672.0}, {"date": "2016-11-28", "close": 38.75, "volume": 170257.0}, {"date": "2016-11-29", "close": 38.6, "volume": 133085.0}, {"date": "2016-11-30", "close": 38.4, "volume": 72079.0}, {"date": "2016-12-01", "close": 38.8, "volume": 122034.0}, {"date": "2016-12-02", "close": 38.8, "volume": 77145.0}, {"date": "2016-12-05", "close": 39.35, "volume": 87789.0}, {"date": "2016-12-06", "close": 39.45, "volume": 91513.0}, {"date": "2016-12-07", "close": 39.95, "volume": 74799.0}, {"date": "2016-12-08", "close": 41.15, "volume": 125477.0}, {"date": "2016-12-09", "close": 41.2, "volume": 108676.0}, {"date": "2016-12-12", "close": 40.8, "volume": 62656.0}, {"date": "2016-12-13", "close": 40.25, "volume": 129980.0}, {"date": "2016-12-14", "close": 39.95, "volume": 124850.0}, {"date": "2016-12-15", "close": 40.9, "volume": 101571.0}, {"date": "2016-12-16", "close": 40.45, "volume": 214870.0}, {"date": "2016-12-19", "close": 41.6, "volume": 75925.0}, {"date": "2016-12-20", "close": 42.1, "volume": 80567.0}, {"date": "2016-12-21", "close": 41.9, "volume": 52143.0}, {"date": "2016-12-22", "close": 42.25, "volume": 64410.0}, {"date": "2016-12-23", "close": 42.55, "volume": 96940.0}, {"date": "2016-12-27", "close": 42.75, "volume": 75107.0}, {"date": "2016-12-28", "close": 43.0, "volume": 129059.0}, {"date": "2016-12-29", "close": 43.25, "volume": 101689.0}, {"date": "2016-12-30", "close": 43.0, "volume": 105660.0}, {"date": "2017-01-03", "close": 42.65, "volume": 77320.0}, {"date": "2017-01-04", "close": 43.15, "volume": 80646.0}, {"date": "2017-01-05", "close": 41.7, "volume": 68354.0}, {"date": "2017-01-06", "close": 41.0, "volume": 141623.0}, {"date": "2017-01-09", "close": 40.5, "volume": 125945.0}, {"date": "2017-01-10", "close": 41.25, "volume": 202294.0}, {"date": "2017-01-11", "close": 40.8, "volume": 125748.0}, {"date": "2017-01-12", "close": 40.15, "volume": 73158.0}, {"date": "2017-01-13", "close": 40.5, "volume": 116580.0}, {"date": "2017-01-17", "close": 39.05, "volume": 161618.0}, {"date": "2017-01-18", "close": 39.1, "volume": 136745.0}, {"date": "2017-01-19", "close": 38.4, "volume": 68733.0}, {"date": "2017-01-20", "close": 38.925, "volume": 147036.0}, {"date": "2017-01-23", "close": 38.65, "volume": 91074.0}, {"date": "2017-01-24", "close": 39.8, "volume": 239368.0}, {"date": "2017-01-25", "close": 42.1, "volume": 226562.0}, {"date": "2017-01-26", "close": 42.65, "volume": 119076.0}, {"date": "2017-01-27", "close": 42.5, "volume": 114038.0}, {"date": "2017-01-30", "close": 41.1, "volume": 80678.0}, {"date": "2017-01-31", "close": 41.65, "volume": 130924.0}, {"date": "2017-02-01", "close": 41.05, "volume": 96822.0}, {"date": "2017-02-02", "close": 41.0, "volume": 89141.0}, {"date": "2017-02-03", "close": 42.2, "volume": 148248.0}, {"date": "2017-02-06", "close": 42.1, "volume": 99394.0}, {"date": "2017-02-07", "close": 42.1, "volume": 99379.0}, {"date": "2017-02-08", "close": 41.6, "volume": 111888.0}, {"date": "2017-02-09", "close": 42.15, "volume": 81640.0}, {"date": "2017-02-10", "close": 42.95, "volume": 89468.0}, {"date": "2017-02-13", "close": 43.45, "volume": 125523.0}, {"date": "2017-02-14", "close": 44.65, "volume": 115591.0}, {"date": "2017-02-15", "close": 45.3, "volume": 129297.0}, {"date": "2017-02-16", "close": 45.9, "volume": 162237.0}, {"date": "2017-02-17", "close": 45.55, "volume": 192577.0}, {"date": "2017-02-21", "close": 45.75, "volume": 125554.0}, {"date": "2017-02-22", "close": 46.05, "volume": 97579.0}, {"date": "2017-02-23", "close": 45.7, "volume": 137131.0}, {"date": "2017-02-24", "close": 45.25, "volume": 113838.0}, {"date": "2017-02-27", "close": 44.8, "volume": 132563.0}, {"date": "2017-02-28", "close": 43.95, "volume": 142800.0}, {"date": "2017-03-01", "close": 45.35, "volume": 110282.0}, {"date": "2017-03-02", "close": 44.1, "volume": 62067.0}, {"date": "2017-03-03", "close": 44.1, "volume": 70778.0}, {"date": "2017-03-06", "close": 44.15, "volume": 69711.0}, {"date": "2017-03-07", "close": 44.25, "volume": 99692.0}, {"date": "2017-03-08", "close": 43.6, "volume": 71870.0}, {"date": "2017-03-09", "close": 43.25, "volume": 47642.0}, {"date": "2017-03-10", "close": 43.15, "volume": 83576.0}, {"date": "2017-03-13", "close": 43.8, "volume": 98668.0}, {"date": "2017-03-14", "close": 43.75, "volume": 87022.0}, {"date": "2017-03-15", "close": 43.65, "volume": 83939.0}, {"date": "2017-03-16", "close": 43.8, "volume": 78218.0}, {"date": "2017-03-17", "close": 43.75, "volume": 251300.0}, {"date": "2017-03-20", "close": 43.05, "volume": 120491.0}, {"date": "2017-03-21", "close": 40.2, "volume": 170666.0}, {"date": "2017-03-22", "close": 40.1, "volume": 138032.0}, {"date": "2017-03-23", "close": 40.4, "volume": 91390.0}, {"date": "2017-03-24", "close": 40.3, "volume": 60127.0}, {"date": "2017-03-27", "close": 40.55, "volume": 175571.0}, {"date": "2017-03-28", "close": 41.1, "volume": 180034.0}, {"date": "2017-03-29", "close": 41.05, "volume": 132568.0}, {"date": "2017-03-30", "close": 42.75, "volume": 156638.0}, {"date": "2017-03-31", "close": 42.4, "volume": 355290.0}, {"date": "2017-04-03", "close": 42.45, "volume": 234552.0}, {"date": "2017-04-04", "close": 42.25, "volume": 195132.0}, {"date": "2017-04-05", "close": 42.3, "volume": 282017.0}, {"date": "2017-04-06", "close": 42.2, "volume": 143134.0}, {"date": "2017-04-07", "close": 41.8, "volume": 242087.0}, {"date": "2017-04-10", "close": 41.5, "volume": 122135.0}, {"date": "2017-04-11", "close": 42.0, "volume": 148375.0}, {"date": "2017-04-12", "close": 41.25, "volume": 68049.0}, {"date": "2017-04-13", "close": 40.1, "volume": 140647.0}, {"date": "2017-04-17", "close": 40.85, "volume": 100107.0}, {"date": "2017-04-18", "close": 40.95, "volume": 83246.0}, {"date": "2017-04-19", "close": 41.6, "volume": 172987.0}, {"date": "2017-04-20", "close": 42.65, "volume": 103951.0}, {"date": "2017-04-21", "close": 42.4, "volume": 155292.0}, {"date": "2017-04-24", "close": 43.55, "volume": 154876.0}, {"date": "2017-04-25", "close": 43.1, "volume": 148568.0}, {"date": "2017-04-26", "close": 44.1, "volume": 142540.0}, {"date": "2017-04-27", "close": 43.6, "volume": 90277.0}, {"date": "2017-04-28", "close": 42.25, "volume": 102856.0}, {"date": "2017-05-01", "close": 42.55, "volume": 105111.0}, {"date": "2017-05-02", "close": 42.2, "volume": 127707.0}, {"date": "2017-05-03", "close": 42.25, "volume": 102288.0}, {"date": "2017-05-04", "close": 42.45, "volume": 80869.0}, {"date": "2017-05-05", "close": 42.65, "volume": 99602.0}, {"date": "2017-05-08", "close": 42.9, "volume": 68234.0}, {"date": "2017-05-09", "close": 42.8, "volume": 152457.0}, {"date": "2017-05-10", "close": 42.8, "volume": 103793.0}, {"date": "2017-05-11", "close": 42.55, "volume": 107759.0}, {"date": "2017-05-12", "close": 42.05, "volume": 109863.0}, {"date": "2017-05-15", "close": 42.65, "volume": 94318.0}, {"date": "2017-05-16", "close": 42.35, "volume": 63342.0}, {"date": "2017-05-17", "close": 40.45, "volume": 83605.0}, {"date": "2017-05-18", "close": 40.65, "volume": 88125.0}, {"date": "2017-05-19", "close": 40.85, "volume": 95639.0}, {"date": "2017-05-22", "close": 40.95, "volume": 68951.0}, {"date": "2017-05-23", "close": 41.4, "volume": 65220.0}, {"date": "2017-05-24", "close": 41.1, "volume": 69533.0}, {"date": "2017-05-25", "close": 41.1, "volume": 64970.0}, {"date": "2017-05-26", "close": 41.05, "volume": 66165.0}, {"date": "2017-05-30", "close": 40.45, "volume": 80053.0}, {"date": "2017-05-31", "close": 40.1, "volume": 107744.0}, {"date": "2017-06-01", "close": 40.65, "volume": 88428.0}, {"date": "2017-06-02", "close": 40.55, "volume": 145413.0}, {"date": "2017-06-05", "close": 39.9, "volume": 154879.0}, {"date": "2017-06-06", "close": 39.3, "volume": 90950.0}, {"date": "2017-06-07", "close": 40.35, "volume": 124834.0}, {"date": "2017-06-08", "close": 41.55, "volume": 131107.0}, {"date": "2017-06-09", "close": 43.2, "volume": 183055.0}, {"date": "2017-06-12", "close": 43.05, "volume": 123294.0}, {"date": "2017-06-13", "close": 42.25, "volume": 195518.0}, {"date": "2017-06-14", "close": 42.2, "volume": 120860.0}, {"date": "2017-06-15", "close": 41.75, "volume": 121669.0}, {"date": "2017-06-16", "close": 41.1, "volume": 640566.0}, {"date": "2017-06-19", "close": 41.45, "volume": 128557.0}, {"date": "2017-06-20", "close": 41.1, "volume": 140572.0}, {"date": "2017-06-21", "close": 40.55, "volume": 95592.0}, {"date": "2017-06-22", "close": 40.1, "volume": 90081.0}, {"date": "2017-06-23", "close": 39.95, "volume": 288132.0}, {"date": "2017-06-26", "close": 40.0, "volume": 165752.0}, {"date": "2017-06-27", "close": 40.2, "volume": 110012.0}, {"date": "2017-06-28", "close": 40.95, "volume": 145064.0}, {"date": "2017-06-29", "close": 41.2, "volume": 220014.0}, {"date": "2017-06-30", "close": 40.8, "volume": 142023.0}, {"date": "2017-07-03", "close": 42.15, "volume": 95622.0}, {"date": "2017-07-05", "close": 41.9, "volume": 116928.0}, {"date": "2017-07-06", "close": 41.15, "volume": 100095.0}, {"date": "2017-07-07", "close": 41.65, "volume": 101768.0}, {"date": "2017-07-10", "close": 41.1, "volume": 131330.0}, {"date": "2017-07-11", "close": 40.55, "volume": 99290.0}, {"date": "2017-07-12", "close": 40.9, "volume": 89460.0}, {"date": "2017-07-13", "close": 40.65, "volume": 51672.0}, {"date": "2017-07-14", "close": 40.5, "volume": 78045.0}, {"date": "2017-07-17", "close": 40.3, "volume": 176038.0}, {"date": "2017-07-18", "close": 40.3, "volume": 145500.0}, {"date": "2017-07-19", "close": 40.4, "volume": 96553.0}, {"date": "2017-07-20", "close": 40.6, "volume": 58618.0}, {"date": "2017-07-21", "close": 40.25, "volume": 93349.0}, {"date": "2017-07-24", "close": 40.7, "volume": 81017.0}, {"date": "2017-07-25", "close": 40.05, "volume": 201327.0}, {"date": "2017-07-26", "close": 39.6, "volume": 133534.0}, {"date": "2017-07-27", "close": 39.8, "volume": 163446.0}, {"date": "2017-07-28", "close": 39.5, "volume": 144633.0}, {"date": "2017-07-31", "close": 39.55, "volume": 132233.0}, {"date": "2017-08-01", "close": 39.7, "volume": 197786.0}, {"date": "2017-08-02", "close": 39.75, "volume": 182827.0}, {"date": "2017-08-03", "close": 39.55, "volume": 129525.0}, {"date": "2017-08-04", "close": 39.6, "volume": 48568.0}, {"date": "2017-08-07", "close": 39.4, "volume": 149728.0}, {"date": "2017-08-08", "close": 39.6, "volume": 91919.0}, {"date": "2017-08-09", "close": 39.1, "volume": 175556.0}, {"date": "2017-08-10", "close": 38.45, "volume": 143632.0}, {"date": "2017-08-11", "close": 37.95, "volume": 217413.0}, {"date": "2017-08-14", "close": 38.7, "volume": 177851.0}, {"date": "2017-08-15", "close": 38.25, "volume": 89304.0}, {"date": "2017-08-16", "close": 38.1, "volume": 83325.0}, {"date": "2017-08-17", "close": 38.05, "volume": 211598.0}, {"date": "2017-08-18", "close": 38.15, "volume": 180432.0}, {"date": "2017-08-21", "close": 38.1, "volume": 122984.0}, {"date": "2017-08-22", "close": 38.4, "volume": 77121.0}, {"date": "2017-08-23", "close": 38.35, "volume": 71963.0}, {"date": "2017-08-24", "close": 38.3, "volume": 110865.0}, {"date": "2017-08-25", "close": 38.45, "volume": 79192.0}, {"date": "2017-08-28", "close": 38.15, "volume": 45729.0}, {"date": "2017-08-29", "close": 38.05, "volume": 57209.0}, {"date": "2017-08-30", "close": 38.15, "volume": 34097.0}, {"date": "2017-08-31", "close": 38.2, "volume": 57425.0}, {"date": "2017-09-01", "close": 38.35, "volume": 42237.0}, {"date": "2017-09-05", "close": 37.45, "volume": 134684.0}, {"date": "2017-09-06", "close": 37.8, "volume": 139030.0}, {"date": "2017-09-07", "close": 36.75, "volume": 118116.0}, {"date": "2017-09-08", "close": 37.2, "volume": 137942.0}, {"date": "2017-09-11", "close": 38.4, "volume": 93034.0}, {"date": "2017-09-12", "close": 39.1, "volume": 116129.0}, {"date": "2017-09-13", "close": 39.15, "volume": 56869.0}, {"date": "2017-09-14", "close": 38.9, "volume": 72631.0}, {"date": "2017-09-15", "close": 39.15, "volume": 249644.0}, {"date": "2017-09-18", "close": 39.8, "volume": 105226.0}, {"date": "2017-09-19", "close": 40.05, "volume": 100662.0}, {"date": "2017-09-20", "close": 40.55, "volume": 96481.0}, {"date": "2017-09-21", "close": 40.7, "volume": 88087.0}, {"date": "2017-09-22", "close": 40.65, "volume": 65758.0}, {"date": "2017-09-25", "close": 40.6, "volume": 44150.0}, {"date": "2017-09-26", "close": 41.1, "volume": 102176.0}, {"date": "2017-09-27", "close": 42.3, "volume": 126017.0}, {"date": "2017-09-28", "close": 42.45, "volume": 88699.0}, {"date": "2017-09-29", "close": 42.35, "volume": 93381.0}, {"date": "2017-10-02", "close": 42.7, "volume": 95331.0}, {"date": "2017-10-03", "close": 42.7, "volume": 88715.0}, {"date": "2017-10-04", "close": 42.35, "volume": 90629.0}, {"date": "2017-10-05", "close": 42.7, "volume": 57916.0}, {"date": "2017-10-06", "close": 42.85, "volume": 82805.0}, {"date": "2017-10-09", "close": 42.65, "volume": 80887.0}, {"date": "2017-10-10", "close": 43.35, "volume": 53648.0}, {"date": "2017-10-11", "close": 43.25, "volume": 57050.0}, {"date": "2017-10-12", "close": 42.8, "volume": 54217.0}, {"date": "2017-10-13", "close": 42.65, "volume": 50967.0}, {"date": "2017-10-16", "close": 43.0, "volume": 81003.0}, {"date": "2017-10-17", "close": 42.5, "volume": 54172.0}, {"date": "2017-10-18", "close": 42.9, "volume": 39256.0}, {"date": "2017-10-19", "close": 43.05, "volume": 41817.0}, {"date": "2017-10-20", "close": 43.2, "volume": 68194.0}, {"date": "2017-10-23", "close": 42.95, "volume": 42332.0}, {"date": "2017-10-24", "close": 43.25, "volume": 99110.0}, {"date": "2017-10-25", "close": 44.4, "volume": 202818.0}, {"date": "2017-10-26", "close": 44.75, "volume": 98444.0}, {"date": "2017-10-27", "close": 44.7, "volume": 77845.0}, {"date": "2017-10-30", "close": 43.45, "volume": 92516.0}, {"date": "2017-10-31", "close": 43.6, "volume": 82256.0}, {"date": "2017-11-01", "close": 43.65, "volume": 84104.0}, {"date": "2017-11-02", "close": 44.25, "volume": 51863.0}, {"date": "2017-11-03", "close": 43.65, "volume": 98543.0}, {"date": "2017-11-06", "close": 43.6, "volume": 110601.0}, {"date": "2017-11-07", "close": 42.35, "volume": 90970.0}, {"date": "2017-11-08", "close": 42.1, "volume": 73068.0}, {"date": "2017-11-09", "close": 42.0, "volume": 119958.0}, {"date": "2017-11-10", "close": 42.25, "volume": 43706.0}, {"date": "2017-11-13", "close": 42.75, "volume": 29259.0}, {"date": "2017-11-14", "close": 42.9, "volume": 25736.0}, {"date": "2017-11-15", "close": 42.9, "volume": 53284.0}, {"date": "2017-11-16", "close": 43.0, "volume": 55866.0}, {"date": "2017-11-17", "close": 43.25, "volume": 29397.0}, {"date": "2017-11-20", "close": 43.5, "volume": 66103.0}, {"date": "2017-11-21", "close": 44.0, "volume": 64795.0}, {"date": "2017-11-22", "close": 43.8, "volume": 67824.0}, {"date": "2017-11-24", "close": 43.2, "volume": 44016.0}, {"date": "2017-11-27", "close": 43.5, "volume": 63541.0}, {"date": "2017-11-28", "close": 44.75, "volume": 89826.0}, {"date": "2017-11-29", "close": 45.9, "volume": 145966.0}, {"date": "2017-11-30", "close": 45.25, "volume": 136495.0}, {"date": "2017-12-01", "close": 44.85, "volume": 88526.0}, {"date": "2017-12-04", "close": 45.3, "volume": 66259.0}, {"date": "2017-12-05", "close": 44.5, "volume": 91026.0}, {"date": "2017-12-06", "close": 44.3, "volume": 87925.0}, {"date": "2017-12-07", "close": 44.9, "volume": 91207.0}, {"date": "2017-12-08", "close": 44.35, "volume": 62310.0}, {"date": "2017-12-11", "close": 43.9, "volume": 55069.0}, {"date": "2017-12-12", "close": 44.25, "volume": 61273.0}, {"date": "2017-12-13", "close": 43.85, "volume": 119739.0}, {"date": "2017-12-14", "close": 43.35, "volume": 80619.0}, {"date": "2017-12-15", "close": 44.5, "volume": 401709.0}, {"date": "2017-12-18", "close": 45.35, "volume": 66500.0}, {"date": "2017-12-19", "close": 44.7, "volume": 85716.0}, {"date": "2017-12-20", "close": 45.0, "volume": 115507.0}, {"date": "2017-12-21", "close": 45.5, "volume": 117964.0}, {"date": "2017-12-22", "close": 45.15, "volume": 87952.0}, {"date": "2017-12-26", "close": 45.5, "volume": 130889.0}, {"date": "2017-12-27", "close": 45.3, "volume": 166565.0}, {"date": "2017-12-28", "close": 45.45, "volume": 183467.0}, {"date": "2017-12-29", "close": 45.15, "volume": 170534.0}, {"date": "2018-01-02", "close": 45.1, "volume": 209571.0}, {"date": "2018-01-03", "close": 45.3, "volume": 100668.0}, {"date": "2018-01-04", "close": 45.25, "volume": 77053.0}, {"date": "2018-01-05", "close": 45.45, "volume": 118577.0}, {"date": "2018-01-08", "close": 45.3, "volume": 114951.0}, {"date": "2018-01-09", "close": 45.75, "volume": 220167.0}, {"date": "2018-01-10", "close": 46.55, "volume": 193346.0}, {"date": "2018-01-11", "close": 47.05, "volume": 166328.0}, {"date": "2018-01-12", "close": 47.25, "volume": 96218.0}, {"date": "2018-01-16", "close": 47.1, "volume": 151899.0}, {"date": "2018-01-17", "close": 47.85, "volume": 175831.0}, {"date": "2018-01-18", "close": 47.6, "volume": 85700.0}, {"date": "2018-01-19", "close": 47.725, "volume": 110088.0}, {"date": "2018-01-22", "close": 47.7, "volume": 100739.0}, {"date": "2018-01-23", "close": 48.2, "volume": 255652.0}, {"date": "2018-01-24", "close": 49.15, "volume": 218301.0}, {"date": "2018-01-25", "close": 48.75, "volume": 226125.0}, {"date": "2018-01-26", "close": 48.7, "volume": 88925.0}, {"date": "2018-01-29", "close": 49.1, "volume": 118968.0}, {"date": "2018-01-30", "close": 48.95, "volume": 86435.0}, {"date": "2018-01-31", "close": 48.65, "volume": 113562.0}, {"date": "2018-02-01", "close": 49.15, "volume": 126339.0}, {"date": "2018-02-02", "close": 48.55, "volume": 98298.0}, {"date": "2018-02-05", "close": 47.5, "volume": 217311.0}, {"date": "2018-02-06", "close": 47.75, "volume": 246695.0}, {"date": "2018-02-07", "close": 47.6, "volume": 88843.0}, {"date": "2018-02-08", "close": 46.45, "volume": 78499.0}, {"date": "2018-02-09", "close": 47.05, "volume": 182107.0}, {"date": "2018-02-12", "close": 46.7, "volume": 127698.0}, {"date": "2018-02-13", "close": 47.15, "volume": 83205.0}, {"date": "2018-02-14", "close": 48.0, "volume": 109553.0}, {"date": "2018-02-15", "close": 47.8, "volume": 85664.0}, {"date": "2018-02-16", "close": 48.1, "volume": 59595.0}, {"date": "2018-02-20", "close": 47.4, "volume": 79602.0}, {"date": "2018-02-21", "close": 47.9, "volume": 77211.0}, {"date": "2018-02-22", "close": 47.25, "volume": 130391.0}, {"date": "2018-02-23", "close": 47.85, "volume": 86803.0}, {"date": "2018-02-26", "close": 48.1, "volume": 65643.0}, {"date": "2018-02-27", "close": 47.4, "volume": 112355.0}, {"date": "2018-02-28", "close": 46.85, "volume": 167543.0}, {"date": "2018-03-01", "close": 47.15, "volume": 141739.0}, {"date": "2018-03-02", "close": 47.85, "volume": 96812.0}, {"date": "2018-03-05", "close": 48.4, "volume": 93623.0}, {"date": "2018-03-06", "close": 48.9, "volume": 89878.0}, {"date": "2018-03-07", "close": 49.0, "volume": 89350.0}, {"date": "2018-03-08", "close": 48.55, "volume": 95559.0}, {"date": "2018-03-09", "close": 49.6, "volume": 85474.0}, {"date": "2018-03-12", "close": 49.6, "volume": 103761.0}, {"date": "2018-03-13", "close": 49.55, "volume": 96364.0}, {"date": "2018-03-14", "close": 48.8, "volume": 84095.0}, {"date": "2018-03-15", "close": 49.15, "volume": 88793.0}, {"date": "2018-03-16", "close": 49.3, "volume": 258224.0}, {"date": "2018-03-19", "close": 49.35, "volume": 50825.0}, {"date": "2018-03-20", "close": 49.2, "volume": 45585.0}, {"date": "2018-03-21", "close": 49.2, "volume": 79446.0}, {"date": "2018-03-22", "close": 47.75, "volume": 109083.0}, {"date": "2018-03-23", "close": 46.25, "volume": 159626.0}, {"date": "2018-03-26", "close": 47.4, "volume": 101568.0}, {"date": "2018-03-27", "close": 46.75, "volume": 63412.0}, {"date": "2018-03-28", "close": 46.95, "volume": 104579.0}, {"date": "2018-03-29", "close": 46.9, "volume": 173566.0}, {"date": "2018-04-02", "close": 46.4, "volume": 80968.0}, {"date": "2018-04-03", "close": 47.2, "volume": 117356.0}, {"date": "2018-04-04", "close": 47.4, "volume": 88856.0}, {"date": "2018-04-05", "close": 47.95, "volume": 111627.0}, {"date": "2018-04-06", "close": 46.8, "volume": 96597.0}, {"date": "2018-04-09", "close": 46.9, "volume": 56955.0}, {"date": "2018-04-10", "close": 47.25, "volume": 92565.0}, {"date": "2018-04-11", "close": 47.15, "volume": 49259.0}, {"date": "2018-04-12", "close": 47.85, "volume": 37962.0}, {"date": "2018-04-13", "close": 47.4, "volume": 76584.0}, {"date": "2018-04-16", "close": 47.85, "volume": 86142.0}, {"date": "2018-04-17", "close": 48.05, "volume": 138078.0}, {"date": "2018-04-18", "close": 47.5, "volume": 60230.0}, {"date": "2018-04-19", "close": 48.05, "volume": 113751.0}, {"date": "2018-04-20", "close": 48.35, "volume": 66519.0}, {"date": "2018-04-23", "close": 48.7, "volume": 38513.0}, {"date": "2018-04-24", "close": 49.75, "volume": 114355.0}, {"date": "2018-04-25", "close": 50.65, "volume": 176325.0}, {"date": "2018-04-26", "close": 50.85, "volume": 174970.0}, {"date": "2018-04-27", "close": 50.85, "volume": 123338.0}, {"date": "2018-04-30", "close": 50.85, "volume": 233828.0}, {"date": "2018-05-01", "close": 51.0, "volume": 186015.0}, {"date": "2018-05-02", "close": 51.3, "volume": 118413.0}, {"date": "2018-05-03", "close": 51.35, "volume": 195515.0}, {"date": "2018-05-04", "close": 51.8, "volume": 126046.0}, {"date": "2018-05-07", "close": 51.95, "volume": 113873.0}, {"date": "2018-05-08", "close": 52.05, "volume": 100330.0}, {"date": "2018-05-09", "close": 52.65, "volume": 88417.0}, {"date": "2018-05-10", "close": 53.05, "volume": 180728.0}, {"date": "2018-05-11", "close": 53.2, "volume": 109499.0}, {"date": "2018-05-14", "close": 53.1, "volume": 101563.0}, {"date": "2018-05-15", "close": 53.35, "volume": 91580.0}, {"date": "2018-05-16", "close": 53.85, "volume": 101663.0}, {"date": "2018-05-17", "close": 54.1, "volume": 81295.0}, {"date": "2018-05-18", "close": 54.2, "volume": 80620.0}, {"date": "2018-05-21", "close": 54.8, "volume": 83879.0}, {"date": "2018-05-22", "close": 54.9, "volume": 111343.0}, {"date": "2018-05-23", "close": 54.75, "volume": 112876.0}, {"date": "2018-05-24", "close": 54.5, "volume": 83895.0}, {"date": "2018-05-25", "close": 54.4, "volume": 58151.0}, {"date": "2018-05-29", "close": 53.6, "volume": 126454.0}, {"date": "2018-05-30", "close": 54.4, "volume": 121395.0}, {"date": "2018-05-31", "close": 54.6, "volume": 154733.0}, {"date": "2018-06-01", "close": 54.8, "volume": 101442.0}, {"date": "2018-06-04", "close": 56.1, "volume": 154470.0}, {"date": "2018-06-05", "close": 56.0, "volume": 153465.0}, {"date": "2018-06-06", "close": 56.5, "volume": 70199.0}, {"date": "2018-06-07", "close": 56.75, "volume": 223992.0}, {"date": "2018-06-08", "close": 56.3, "volume": 67644.0}, {"date": "2018-06-11", "close": 55.55, "volume": 99865.0}, {"date": "2018-06-12", "close": 55.3, "volume": 68554.0}, {"date": "2018-06-13", "close": 55.45, "volume": 243120.0}, {"date": "2018-06-14", "close": 55.05, "volume": 148491.0}, {"date": "2018-06-15", "close": 55.05, "volume": 205933.0}, {"date": "2018-06-18", "close": 55.25, "volume": 59706.0}, {"date": "2018-06-19", "close": 55.4, "volume": 84224.0}, {"date": "2018-06-20", "close": 56.25, "volume": 86235.0}, {"date": "2018-06-21", "close": 55.8, "volume": 54312.0}, {"date": "2018-06-22", "close": 55.7, "volume": 315662.0}, {"date": "2018-06-25", "close": 55.2, "volume": 92433.0}, {"date": "2018-06-26", "close": 54.7, "volume": 116683.0}, {"date": "2018-06-27", "close": 53.75, "volume": 103888.0}, {"date": "2018-06-28", "close": 53.9, "volume": 200516.0}, {"date": "2018-06-29", "close": 53.95, "volume": 102943.0}, {"date": "2018-07-02", "close": 54.7, "volume": 82217.0}, {"date": "2018-07-03", "close": 54.5, "volume": 36237.0}, {"date": "2018-07-05", "close": 55.3, "volume": 92034.0}, {"date": "2018-07-06", "close": 55.55, "volume": 101937.0}, {"date": "2018-07-09", "close": 55.8, "volume": 69288.0}, {"date": "2018-07-10", "close": 54.85, "volume": 71341.0}, {"date": "2018-07-11", "close": 55.35, "volume": 68366.0}, {"date": "2018-07-12", "close": 54.85, "volume": 41749.0}, {"date": "2018-07-13", "close": 54.25, "volume": 36478.0}, {"date": "2018-07-16", "close": 54.9, "volume": 68063.0}, {"date": "2018-07-17", "close": 54.8, "volume": 60971.0}, {"date": "2018-07-18", "close": 55.1, "volume": 88070.0}, {"date": "2018-07-19", "close": 55.55, "volume": 111744.0}, {"date": "2018-07-20", "close": 56.0, "volume": 423444.0}, {"date": "2018-07-23", "close": 56.4, "volume": 131604.0}, {"date": "2018-07-24", "close": 56.65, "volume": 125118.0}, {"date": "2018-07-25", "close": 57.0, "volume": 158916.0}, {"date": "2018-07-26", "close": 57.85, "volume": 134765.0}, {"date": "2018-07-27", "close": 56.85, "volume": 83827.0}, {"date": "2018-07-30", "close": 56.25, "volume": 72278.0}, {"date": "2018-07-31", "close": 56.25, "volume": 98627.0}, {"date": "2018-08-01", "close": 56.9, "volume": 77667.0}, {"date": "2018-08-02", "close": 57.3, "volume": 82790.0}, {"date": "2018-08-03", "close": 56.45, "volume": 51126.0}, {"date": "2018-08-06", "close": 56.15, "volume": 49284.0}, {"date": "2018-08-07", "close": 55.9, "volume": 47208.0}, {"date": "2018-08-08", "close": 56.4, "volume": 33779.0}, {"date": "2018-08-09", "close": 56.45, "volume": 71411.0}, {"date": "2018-08-10", "close": 56.35, "volume": 52091.0}, {"date": "2018-08-13", "close": 56.35, "volume": 72314.0}, {"date": "2018-08-14", "close": 57.25, "volume": 70018.0}, {"date": "2018-08-15", "close": 56.2, "volume": 111061.0}, {"date": "2018-08-16", "close": 56.85, "volume": 43445.0}, {"date": "2018-08-17", "close": 57.05, "volume": 47955.0}, {"date": "2018-08-20", "close": 57.2, "volume": 62847.0}, {"date": "2018-08-21", "close": 57.85, "volume": 65763.0}, {"date": "2018-08-22", "close": 57.6, "volume": 110897.0}, {"date": "2018-08-23", "close": 57.1, "volume": 86857.0}, {"date": "2018-08-24", "close": 57.2, "volume": 84872.0}, {"date": "2018-08-27", "close": 56.45, "volume": 56796.0}, {"date": "2018-08-28", "close": 56.1, "volume": 41846.0}, {"date": "2018-08-29", "close": 56.3, "volume": 36192.0}, {"date": "2018-08-30", "close": 56.05, "volume": 42762.0}, {"date": "2018-08-31", "close": 56.3, "volume": 37043.0}, {"date": "2018-09-04", "close": 56.3, "volume": 43175.0}, {"date": "2018-09-05", "close": 56.3, "volume": 68426.0}, {"date": "2018-09-06", "close": 55.95, "volume": 42102.0}, {"date": "2018-09-07", "close": 56.0, "volume": 63425.0}, {"date": "2018-09-10", "close": 55.8, "volume": 38251.0}, {"date": "2018-09-11", "close": 55.7, "volume": 44444.0}, {"date": "2018-09-12", "close": 54.5, "volume": 76775.0}, {"date": "2018-09-13", "close": 53.55, "volume": 57182.0}, {"date": "2018-09-14", "close": 53.85, "volume": 85589.0}, {"date": "2018-09-17", "close": 53.05, "volume": 70630.0}, {"date": "2018-09-18", "close": 53.15, "volume": 167041.0}, {"date": "2018-09-19", "close": 53.6, "volume": 67860.0}, {"date": "2018-09-20", "close": 54.35, "volume": 72917.0}, {"date": "2018-09-21", "close": 54.7, "volume": 322745.0}, {"date": "2018-09-24", "close": 53.75, "volume": 89735.0}, {"date": "2018-09-25", "close": 53.95, "volume": 93298.0}, {"date": "2018-09-26", "close": 52.9, "volume": 93837.0}, {"date": "2018-09-27", "close": 52.85, "volume": 79655.0}, {"date": "2018-09-28", "close": 53.05, "volume": 98693.0}, {"date": "2018-10-01", "close": 52.19, "volume": 108906.0}, {"date": "2018-10-02", "close": 51.23, "volume": 132409.0}, {"date": "2018-10-03", "close": 52.05, "volume": 178142.0}, {"date": "2018-10-04", "close": 52.0, "volume": 59838.0}, {"date": "2018-10-05", "close": 51.89, "volume": 130026.0}, {"date": "2018-10-08", "close": 52.4, "volume": 78058.0}, {"date": "2018-10-09", "close": 52.81, "volume": 106749.0}, {"date": "2018-10-10", "close": 52.28, "volume": 73570.0}, {"date": "2018-10-11", "close": 51.18, "volume": 142160.0}, {"date": "2018-10-12", "close": 49.34, "volume": 96003.0}, {"date": "2018-10-15", "close": 49.51, "volume": 65050.0}, {"date": "2018-10-16", "close": 49.77, "volume": 81992.0}, {"date": "2018-10-17", "close": 49.58, "volume": 90607.0}, {"date": "2018-10-18", "close": 48.6, "volume": 64499.0}, {"date": "2018-10-19", "close": 47.28, "volume": 168977.0}, {"date": "2018-10-22", "close": 45.74, "volume": 140297.0}, {"date": "2018-10-23", "close": 43.73, "volume": 319751.0}, {"date": "2018-10-24", "close": 40.87, "volume": 204771.0}, {"date": "2018-10-25", "close": 41.86, "volume": 129150.0}, {"date": "2018-10-26", "close": 42.38, "volume": 151625.0}, {"date": "2018-10-29", "close": 43.2, "volume": 144784.0}, {"date": "2018-10-30", "close": 43.5, "volume": 81113.0}, {"date": "2018-10-31", "close": 43.45, "volume": 109105.0}, {"date": "2018-11-01", "close": 43.23, "volume": 97342.0}, {"date": "2018-11-02", "close": 43.79, "volume": 405032.0}, {"date": "2018-11-05", "close": 44.41, "volume": 98460.0}, {"date": "2018-11-06", "close": 45.75, "volume": 219274.0}, {"date": "2018-11-07", "close": 45.45, "volume": 166107.0}, {"date": "2018-11-08", "close": 46.24, "volume": 114279.0}, {"date": "2018-11-09", "close": 45.7, "volume": 102346.0}, {"date": "2018-11-12", "close": 45.45, "volume": 57858.0}, {"date": "2018-11-13", "close": 45.88, "volume": 101221.0}, {"date": "2018-11-14", "close": 45.06, "volume": 92490.0}, {"date": "2018-11-15", "close": 45.6, "volume": 171941.0}, {"date": "2018-11-16", "close": 45.64, "volume": 86284.0}, {"date": "2018-11-19", "close": 45.27, "volume": 59111.0}, {"date": "2018-11-20", "close": 44.08, "volume": 79628.0}, {"date": "2018-11-21", "close": 44.1, "volume": 109767.0}, {"date": "2018-11-23", "close": 44.7, "volume": 58471.0}, {"date": "2018-11-26", "close": 44.96, "volume": 58262.0}, {"date": "2018-11-27", "close": 44.14, "volume": 78026.0}, {"date": "2018-11-28", "close": 44.56, "volume": 98130.0}, {"date": "2018-11-29", "close": 43.97, "volume": 79052.0}, {"date": "2018-11-30", "close": 44.69, "volume": 116998.0}, {"date": "2018-12-03", "close": 44.19, "volume": 128506.0}, {"date": "2018-12-04", "close": 41.86, "volume": 122426.0}, {"date": "2018-12-06", "close": 41.94, "volume": 138245.0}, {"date": "2018-12-07", "close": 42.1, "volume": 178364.0}, {"date": "2018-12-10", "close": 41.48, "volume": 118063.0}, {"date": "2018-12-11", "close": 41.41, "volume": 132296.0}, {"date": "2018-12-12", "close": 41.86, "volume": 128574.0}, {"date": "2018-12-13", "close": 40.95, "volume": 122992.0}, {"date": "2018-12-14", "close": 39.94, "volume": 87958.0}, {"date": "2018-12-17", "close": 40.0, "volume": 167646.0}, {"date": "2018-12-18", "close": 38.94, "volume": 114738.0}, {"date": "2018-12-19", "close": 37.62, "volume": 159708.0}, {"date": "2018-12-20", "close": 37.84, "volume": 228872.0}, {"date": "2018-12-21", "close": 37.92, "volume": 232675.0}, {"date": "2018-12-24", "close": 36.87, "volume": 59316.0}, {"date": "2018-12-26", "close": 37.85, "volume": 109711.0}, {"date": "2018-12-27", "close": 37.1, "volume": 128746.0}, {"date": "2018-12-28", "close": 37.42, "volume": 115450.0}, {"date": "2018-12-31", "close": 37.63, "volume": 82815.0}, {"date": "2019-01-02", "close": 38.11, "volume": 97023.0}, {"date": "2019-01-03", "close": 38.03, "volume": 71080.0}, {"date": "2019-01-04", "close": 39.24, "volume": 116983.0}, {"date": "2019-01-07", "close": 39.15, "volume": 67759.0}, {"date": "2019-01-08", "close": 39.19, "volume": 77851.0}, {"date": "2019-01-09", "close": 39.4, "volume": 69209.0}, {"date": "2019-01-10", "close": 39.19, "volume": 40796.0}, {"date": "2019-01-11", "close": 38.81, "volume": 52123.0}, {"date": "2019-01-14", "close": 38.53, "volume": 102446.0}, {"date": "2019-01-15", "close": 38.92, "volume": 127373.0}, {"date": "2019-01-16", "close": 39.8, "volume": 89836.0}, {"date": "2019-01-17", "close": 40.39, "volume": 100860.0}, {"date": "2019-01-18", "close": 41.34, "volume": 121506.0}, {"date": "2019-01-22", "close": 43.5, "volume": 237867.0}, {"date": "2019-01-23", "close": 46.45, "volume": 350696.0}, {"date": "2019-01-24", "close": 45.91, "volume": 291103.0}, {"date": "2019-01-25", "close": 46.51, "volume": 246961.0}, {"date": "2019-01-28", "close": 45.9, "volume": 110715.0}, {"date": "2019-01-29", "close": 44.83, "volume": 110946.0}, {"date": "2019-01-30", "close": 44.94, "volume": 96319.0}, {"date": "2019-01-31", "close": 44.13, "volume": 117574.0}, {"date": "2019-02-01", "close": 44.03, "volume": 112880.0}, {"date": "2019-02-04", "close": 44.09, "volume": 171853.0}, {"date": "2019-02-05", "close": 43.88, "volume": 78449.0}, {"date": "2019-02-06", "close": 43.85, "volume": 54306.0}, {"date": "2019-02-07", "close": 44.41, "volume": 139072.0}, {"date": "2019-02-08", "close": 43.66, "volume": 45853.0}, {"date": "2019-02-11", "close": 44.1, "volume": 61658.0}, {"date": "2019-02-12", "close": 45.0, "volume": 65232.0}, {"date": "2019-02-13", "close": 45.15, "volume": 62432.0}, {"date": "2019-02-14", "close": 44.84, "volume": 74062.0}, {"date": "2019-02-15", "close": 45.74, "volume": 50331.0}, {"date": "2019-02-19", "close": 46.1, "volume": 42458.0}, {"date": "2019-02-20", "close": 46.65, "volume": 63173.0}, {"date": "2019-02-21", "close": 46.43, "volume": 54636.0}, {"date": "2019-02-22", "close": 46.51, "volume": 39229.0}, {"date": "2019-02-25", "close": 45.85, "volume": 53894.0}, {"date": "2019-02-26", "close": 45.11, "volume": 50365.0}, {"date": "2019-02-27", "close": 45.2, "volume": 71257.0}, {"date": "2019-02-28", "close": 45.18, "volume": 79744.0}, {"date": "2019-03-01", "close": 45.58, "volume": 74998.0}, {"date": "2019-03-04", "close": 45.44, "volume": 47019.0}, {"date": "2019-03-05", "close": 45.22, "volume": 58978.0}, {"date": "2019-03-06", "close": 44.01, "volume": 77988.0}, {"date": "2019-03-07", "close": 43.07, "volume": 49512.0}, {"date": "2019-03-08", "close": 43.19, "volume": 58959.0}, {"date": "2019-03-11", "close": 43.41, "volume": 88033.0}, {"date": "2019-03-12", "close": 43.05, "volume": 85569.0}, {"date": "2019-03-13", "close": 43.29, "volume": 91125.0}, {"date": "2019-03-14", "close": 43.17, "volume": 77466.0}, {"date": "2019-03-15", "close": 43.14, "volume": 243980.0}, {"date": "2019-03-18", "close": 44.16, "volume": 100954.0}, {"date": "2019-03-19", "close": 42.37, "volume": 73118.0}, {"date": "2019-03-20", "close": 42.0, "volume": 180717.0}, {"date": "2019-03-21", "close": 41.44, "volume": 180977.0}, {"date": "2019-03-22", "close": 39.76, "volume": 141403.0}, {"date": "2019-03-25", "close": 39.45, "volume": 130891.0}, {"date": "2019-03-26", "close": 40.55, "volume": 186977.0}, {"date": "2019-03-27", "close": 40.77, "volume": 58968.0}, {"date": "2019-03-28", "close": 41.0, "volume": 52227.0}, {"date": "2019-03-29", "close": 40.77, "volume": 113974.0}, {"date": "2019-04-01", "close": 41.7, "volume": 101214.0}, {"date": "2019-04-02", "close": 41.67, "volume": 87584.0}, {"date": "2019-04-03", "close": 41.94, "volume": 174984.0}, {"date": "2019-04-04", "close": 43.15, "volume": 107159.0}, {"date": "2019-04-05", "close": 43.77, "volume": 155087.0}, {"date": "2019-04-08", "close": 43.75, "volume": 58486.0}, {"date": "2019-04-09", "close": 43.02, "volume": 106225.0}, {"date": "2019-04-10", "close": 42.95, "volume": 88675.0}, {"date": "2019-04-11", "close": 43.01, "volume": 217215.0}, {"date": "2019-04-12", "close": 44.06, "volume": 135165.0}, {"date": "2019-04-15", "close": 43.36, "volume": 87814.0}, {"date": "2019-04-16", "close": 44.08, "volume": 74445.0}, {"date": "2019-04-17", "close": 44.34, "volume": 90541.0}, {"date": "2019-04-18", "close": 43.92, "volume": 112371.0}, {"date": "2019-04-22", "close": 42.46, "volume": 87710.0}, {"date": "2019-04-23", "close": 42.45, "volume": 222423.0}, {"date": "2019-04-24", "close": 43.02, "volume": 126926.0}, {"date": "2019-04-25", "close": 42.69, "volume": 151672.0}, {"date": "2019-04-26", "close": 42.68, "volume": 103476.0}, {"date": "2019-04-29", "close": 43.65, "volume": 141988.0}, {"date": "2019-04-30", "close": 42.54, "volume": 140866.0}, {"date": "2019-05-01", "close": 42.55, "volume": 127985.0}, {"date": "2019-05-02", "close": 42.55, "volume": 70125.0}, {"date": "2019-05-03", "close": 43.81, "volume": 74168.0}, {"date": "2019-05-06", "close": 43.55, "volume": 82045.0}, {"date": "2019-05-07", "close": 42.58, "volume": 100389.0}, {"date": "2019-05-08", "close": 41.99, "volume": 101281.0}, {"date": "2019-05-09", "close": 41.98, "volume": 99613.0}, {"date": "2019-05-10", "close": 42.55, "volume": 85890.0}, {"date": "2019-05-13", "close": 41.21, "volume": 109742.0}, {"date": "2019-05-14", "close": 41.91, "volume": 69949.0}, {"date": "2019-05-15", "close": 41.58, "volume": 68001.0}, {"date": "2019-05-16", "close": 42.01, "volume": 56396.0}, {"date": "2019-05-17", "close": 41.62, "volume": 53738.0}, {"date": "2019-05-20", "close": 41.9, "volume": 40926.0}, {"date": "2019-05-21", "close": 42.28, "volume": 67132.0}, {"date": "2019-05-22", "close": 41.48, "volume": 65385.0}, {"date": "2019-05-23", "close": 40.28, "volume": 61611.0}, {"date": "2019-05-24", "close": 41.29, "volume": 48203.0}, {"date": "2019-05-28", "close": 40.88, "volume": 162247.0}, {"date": "2019-05-29", "close": 40.77, "volume": 102104.0}, {"date": "2019-05-30", "close": 39.84, "volume": 77943.0}, {"date": "2019-05-31", "close": 39.19, "volume": 82261.0}, {"date": "2019-06-03", "close": 39.48, "volume": 108891.0}, {"date": "2019-06-04", "close": 40.5, "volume": 116803.0}, {"date": "2019-06-05", "close": 40.93, "volume": 156443.0}, {"date": "2019-06-06", "close": 40.29, "volume": 69873.0}, {"date": "2019-06-07", "close": 40.23, "volume": 71386.0}, {"date": "2019-06-10", "close": 40.86, "volume": 88175.0}, {"date": "2019-06-11", "close": 40.52, "volume": 80422.0}, {"date": "2019-06-12", "close": 40.56, "volume": 65235.0}, {"date": "2019-06-13", "close": 41.01, "volume": 93287.0}, {"date": "2019-06-14", "close": 40.91, "volume": 69852.0}, {"date": "2019-06-17", "close": 40.74, "volume": 83982.0}, {"date": "2019-06-18", "close": 41.21, "volume": 77410.0}, {"date": "2019-06-19", "close": 41.14, "volume": 106405.0}, {"date": "2019-06-20", "close": 40.67, "volume": 102462.0}, {"date": "2019-06-21", "close": 40.08, "volume": 192101.0}, {"date": "2019-06-24", "close": 40.88, "volume": 159414.0}, {"date": "2019-06-25", "close": 40.31, "volume": 160700.0}, {"date": "2019-06-26", "close": 40.32, "volume": 131926.0}, {"date": "2019-06-27", "close": 40.9, "volume": 93678.0}, {"date": "2019-06-28", "close": 41.6, "volume": 639322.0}, {"date": "2019-07-01", "close": 41.49, "volume": 90578.0}, {"date": "2019-07-02", "close": 41.13, "volume": 78758.0}, {"date": "2019-07-03", "close": 41.3, "volume": 59889.0}, {"date": "2019-07-05", "close": 41.69, "volume": 60764.0}, {"date": "2019-07-08", "close": 41.03, "volume": 74979.0}, {"date": "2019-07-09", "close": 40.84, "volume": 78334.0}, {"date": "2019-07-10", "close": 40.07, "volume": 90326.0}, {"date": "2019-07-11", "close": 40.46, "volume": 80764.0}, {"date": "2019-07-12", "close": 40.67, "volume": 68506.0}, {"date": "2019-07-15", "close": 39.77, "volume": 96014.0}, {"date": "2019-07-16", "close": 39.77, "volume": 121659.0}, {"date": "2019-07-17", "close": 39.56, "volume": 84636.0}, {"date": "2019-07-18", "close": 39.7, "volume": 72316.0}, {"date": "2019-07-19", "close": 39.9, "volume": 52173.0}, {"date": "2019-07-22", "close": 39.39, "volume": 99758.0}, {"date": "2019-07-23", "close": 41.73, "volume": 164836.0}, {"date": "2019-07-24", "close": 42.76, "volume": 158896.0}, {"date": "2019-07-25", "close": 41.88, "volume": 85986.0}, {"date": "2019-07-26", "close": 42.82, "volume": 85203.0}, {"date": "2019-07-29", "close": 41.85, "volume": 94817.0}, {"date": "2019-07-30", "close": 41.92, "volume": 87072.0}, {"date": "2019-07-31", "close": 41.68, "volume": 97076.0}, {"date": "2019-08-01", "close": 40.19, "volume": 119484.0}, {"date": "2019-08-02", "close": 39.67, "volume": 79608.0}, {"date": "2019-08-05", "close": 38.85, "volume": 162781.0}, {"date": "2019-08-06", "close": 39.46, "volume": 103529.0}, {"date": "2019-08-07", "close": 39.11, "volume": 94784.0}, {"date": "2019-08-08", "close": 39.73, "volume": 50186.0}, {"date": "2019-08-09", "close": 39.33, "volume": 99887.0}, {"date": "2019-08-12", "close": 38.83, "volume": 57053.0}, {"date": "2019-08-13", "close": 39.33, "volume": 60316.0}, {"date": "2019-08-14", "close": 38.47, "volume": 110301.0}, {"date": "2019-08-15", "close": 38.51, "volume": 63091.0}, {"date": "2019-08-16", "close": 39.32, "volume": 41595.0}, {"date": "2019-08-19", "close": 39.55, "volume": 38301.0}, {"date": "2019-08-20", "close": 38.65, "volume": 61842.0}, {"date": "2019-08-21", "close": 38.87, "volume": 59078.0}, {"date": "2019-08-22", "close": 39.32, "volume": 90886.0}, {"date": "2019-08-23", "close": 38.26, "volume": 103708.0}, {"date": "2019-08-26", "close": 38.91, "volume": 68310.0}, {"date": "2019-08-27", "close": 38.31, "volume": 98452.0}, {"date": "2019-08-28", "close": 38.8, "volume": 68959.0}, {"date": "2019-08-29", "close": 39.52, "volume": 64226.0}, {"date": "2019-08-30", "close": 39.42, "volume": 72963.0}, {"date": "2019-09-03", "close": 38.89, "volume": 77065.0}, {"date": "2019-09-04", "close": 38.68, "volume": 107047.0}, {"date": "2019-09-05", "close": 40.05, "volume": 92411.0}, {"date": "2019-09-06", "close": 39.38, "volume": 79319.0}, {"date": "2019-09-09", "close": 40.82, "volume": 105592.0}, {"date": "2019-09-10", "close": 40.85, "volume": 160668.0}, {"date": "2019-09-11", "close": 41.45, "volume": 176351.0}, {"date": "2019-09-12", "close": 41.51, "volume": 141886.0}, {"date": "2019-09-13", "close": 41.65, "volume": 111616.0}, {"date": "2019-09-16", "close": 41.9, "volume": 87482.0}, {"date": "2019-09-17", "close": 41.63, "volume": 65846.0}, {"date": "2019-09-18", "close": 41.64, "volume": 122078.0}, {"date": "2019-09-19", "close": 41.4, "volume": 86133.0}, {"date": "2019-09-20", "close": 40.71, "volume": 377022.0}, {"date": "2019-09-23", "close": 41.39, "volume": 137451.0}, {"date": "2019-09-24", "close": 41.23, "volume": 256847.0}, {"date": "2019-09-25", "close": 41.69, "volume": 98597.0}, {"date": "2019-09-26", "close": 41.11, "volume": 98734.0}, {"date": "2019-09-27", "close": 40.96, "volume": 109633.0}, {"date": "2019-09-30", "close": 40.75, "volume": 117621.0}, {"date": "2019-10-01", "close": 39.96, "volume": 118809.0}, {"date": "2019-10-02", "close": 39.73, "volume": 126919.0}, {"date": "2019-10-03", "close": 39.49, "volume": 92947.0}, {"date": "2019-10-04", "close": 40.14, "volume": 127475.0}, {"date": "2019-10-07", "close": 39.73, "volume": 111839.0}, {"date": "2019-10-08", "close": 39.33, "volume": 135286.0}, {"date": "2019-10-09", "close": 39.34, "volume": 84918.0}, {"date": "2019-10-10", "close": 39.465, "volume": 59121.0}, {"date": "2019-10-11", "close": 40.26, "volume": 79027.0}, {"date": "2019-10-14", "close": 40.41, "volume": 58689.0}, {"date": "2019-10-15", "close": 41.15, "volume": 89851.0}, {"date": "2019-10-16", "close": 41.27, "volume": 130865.0}, {"date": "2019-10-17", "close": 41.56, "volume": 95725.0}, {"date": "2019-10-18", "close": 41.47, "volume": 111660.0}, {"date": "2019-10-21", "close": 41.8, "volume": 108914.0}, {"date": "2019-10-22", "close": 43.73, "volume": 220748.0}, {"date": "2019-10-23", "close": 44.0, "volume": 90059.0}, {"date": "2019-10-24", "close": 44.09, "volume": 151732.0}, {"date": "2019-10-25", "close": 44.14, "volume": 73769.0}, {"date": "2019-10-28", "close": 44.34, "volume": 102648.0}, {"date": "2019-10-29", "close": 44.6, "volume": 68274.0}, {"date": "2019-10-30", "close": 44.55, "volume": 85626.0}, {"date": "2019-10-31", "close": 43.8, "volume": 49289.0}, {"date": "2019-11-01", "close": 44.75, "volume": 76129.0}, {"date": "2019-11-04", "close": 45.2, "volume": 87220.0}, {"date": "2019-11-05", "close": 45.86, "volume": 95321.0}, {"date": "2019-11-06", "close": 45.59, "volume": 47344.0}, {"date": "2019-11-07", "close": 45.66, "volume": 59222.0}, {"date": "2019-11-08", "close": 45.66, "volume": 42777.0}, {"date": "2019-11-11", "close": 45.51, "volume": 23807.0}, {"date": "2019-11-12", "close": 45.63, "volume": 44632.0}, {"date": "2019-11-13", "close": 45.03, "volume": 40639.0}, {"date": "2019-11-14", "close": 45.03, "volume": 52451.0}, {"date": "2019-11-15", "close": 44.99, "volume": 40297.0}, {"date": "2019-11-18", "close": 44.82, "volume": 32652.0}, {"date": "2019-11-19", "close": 45.12, "volume": 49090.0}, {"date": "2019-11-20", "close": 44.77, "volume": 70638.0}, {"date": "2019-11-21", "close": 44.84, "volume": 47591.0}, {"date": "2019-11-22", "close": 44.96, "volume": 78821.0}, {"date": "2019-11-25", "close": 45.36, "volume": 66929.0}, {"date": "2019-11-26", "close": 45.28, "volume": 69981.0}, {"date": "2019-11-27", "close": 45.37, "volume": 36605.0}, {"date": "2019-11-29", "close": 45.2, "volume": 25480.0}, {"date": "2019-12-02", "close": 44.85, "volume": 70064.0}, {"date": "2019-12-03", "close": 44.46, "volume": 41053.0}, {"date": "2019-12-04", "close": 44.88, "volume": 77718.0}, {"date": "2019-12-05", "close": 45.01, "volume": 40188.0}, {"date": "2019-12-06", "close": 45.04, "volume": 80123.0}, {"date": "2019-12-09", "close": 45.42, "volume": 123416.0}, {"date": "2019-12-10", "close": 45.52, "volume": 60133.0}, {"date": "2019-12-11", "close": 45.48, "volume": 35410.0}, {"date": "2019-12-12", "close": 46.0, "volume": 137333.0}, {"date": "2019-12-13", "close": 45.59, "volume": 107970.0}, {"date": "2019-12-16", "close": 46.47, "volume": 176811.0}, {"date": "2019-12-17", "close": 47.05, "volume": 87797.0}, {"date": "2019-12-18", "close": 47.78, "volume": 123368.0}, {"date": "2019-12-19", "close": 48.03, "volume": 157491.0}, {"date": "2019-12-20", "close": 48.41, "volume": 347858.0}, {"date": "2019-12-23", "close": 47.91, "volume": 93545.0}, {"date": "2019-12-24", "close": 47.92, "volume": 82466.0}, {"date": "2019-12-26", "close": 48.005, "volume": 46144.0}, {"date": "2019-12-27", "close": 48.06, "volume": 103083.0}, {"date": "2019-12-30", "close": 48.3, "volume": 68953.0}, {"date": "2019-12-31", "close": 48.21, "volume": 66701.0}, {"date": "2020-01-02", "close": 48.11, "volume": 96406.0}, {"date": "2020-01-03", "close": 48.06, "volume": 101842.0}, {"date": "2020-01-06", "close": 47.66, "volume": 83619.0}, {"date": "2020-01-07", "close": 47.65, "volume": 156711.0}, {"date": "2020-01-08", "close": 48.06, "volume": 109383.0}, {"date": "2020-01-09", "close": 48.18, "volume": 84836.0}, {"date": "2020-01-10", "close": 47.85, "volume": 95228.0}, {"date": "2020-01-13", "close": 48.0, "volume": 68497.0}, {"date": "2020-01-14", "close": 48.005, "volume": 74272.0}, {"date": "2020-01-15", "close": 47.94, "volume": 96007.0}, {"date": "2020-01-16", "close": 48.34, "volume": 97910.0}, {"date": "2020-01-17", "close": 48.46, "volume": 139668.0}, {"date": "2020-01-21", "close": 46.81, "volume": 169086.0}, {"date": "2020-01-22", "close": 46.04, "volume": 104618.0}, {"date": "2020-01-23", "close": 46.25, "volume": 103867.0}, {"date": "2020-01-24", "close": 45.69, "volume": 106586.0}, {"date": "2020-01-27", "close": 44.91, "volume": 71060.0}, {"date": "2020-01-28", "close": 44.78, "volume": 76075.0}, {"date": "2020-01-29", "close": 44.75, "volume": 89306.0}, {"date": "2020-01-30", "close": 45.21, "volume": 57762.0}, {"date": "2020-01-31", "close": 43.51, "volume": 103797.0}, {"date": "2020-02-03", "close": 44.24, "volume": 52069.0}, {"date": "2020-02-04", "close": 44.94, "volume": 51770.0}, {"date": "2020-02-05", "close": 46.11, "volume": 65168.0}, {"date": "2020-02-06", "close": 45.86, "volume": 50701.0}, {"date": "2020-02-07", "close": 45.28, "volume": 59728.0}, {"date": "2020-02-10", "close": 45.08, "volume": 60474.0}, {"date": "2020-02-11", "close": 45.22, "volume": 50190.0}, {"date": "2020-02-12", "close": 45.31, "volume": 49754.0}, {"date": "2020-02-13", "close": 45.75, "volume": 30286.0}, {"date": "2020-02-14", "close": 45.19, "volume": 30182.0}, {"date": "2020-02-18", "close": 45.04, "volume": 54722.0}, {"date": "2020-02-19", "close": 44.97, "volume": 39456.0}, {"date": "2020-02-20", "close": 45.36, "volume": 34198.0}, {"date": "2020-02-21", "close": 44.85, "volume": 65371.0}, {"date": "2020-02-24", "close": 43.56, "volume": 73893.0}, {"date": "2020-02-25", "close": 41.93, "volume": 75766.0}, {"date": "2020-02-26", "close": 41.8, "volume": 52523.0}, {"date": "2020-02-27", "close": 39.94, "volume": 108022.0}, {"date": "2020-02-28", "close": 38.27, "volume": 148190.0}, {"date": "2020-03-02", "close": 40.42, "volume": 94516.0}, {"date": "2020-03-03", "close": 38.85, "volume": 81581.0}, {"date": "2020-03-04", "close": 39.12, "volume": 134888.0}, {"date": "2020-03-05", "close": 37.29, "volume": 121795.0}, {"date": "2020-03-06", "close": 35.82, "volume": 164539.0}, {"date": "2020-03-09", "close": 30.6, "volume": 191621.0}, {"date": "2020-03-10", "close": 32.13, "volume": 173802.0}, {"date": "2020-03-11", "close": 29.89, "volume": 122126.0}, {"date": "2020-03-12", "close": 27.06, "volume": 173116.0}, {"date": "2020-03-13", "close": 29.99, "volume": 134153.0}, {"date": "2020-03-16", "close": 25.98, "volume": 122836.0}, {"date": "2020-03-17", "close": 30.05, "volume": 177617.0}, {"date": "2020-03-18", "close": 27.73, "volume": 201007.0}, {"date": "2020-03-19", "close": 27.99, "volume": 245084.0}, {"date": "2020-03-20", "close": 26.25, "volume": 213093.0}, {"date": "2020-03-23", "close": 25.9, "volume": 183342.0}, {"date": "2020-03-24", "close": 27.41, "volume": 135846.0}, {"date": "2020-03-25", "close": 25.99, "volume": 158420.0}, {"date": "2020-03-26", "close": 28.26, "volume": 148252.0}, {"date": "2020-03-27", "close": 27.2, "volume": 123981.0}, {"date": "2020-03-30", "close": 27.09, "volume": 90679.0}, {"date": "2020-03-31", "close": 27.91, "volume": 174741.0}, {"date": "2020-04-01", "close": 26.53, "volume": 202068.0}, {"date": "2020-04-02", "close": 27.42, "volume": 99292.0}, {"date": "2020-04-03", "close": 24.94, "volume": 66392.0}, {"date": "2020-04-06", "close": 27.01, "volume": 105552.0}, {"date": "2020-04-07", "close": 26.92, "volume": 87028.0}, {"date": "2020-04-08", "close": 28.59, "volume": 101443.0}, {"date": "2020-04-09", "close": 31.18, "volume": 106745.0}, {"date": "2020-04-13", "close": 28.99, "volume": 67836.0}, {"date": "2020-04-14", "close": 28.73, "volume": 93530.0}, {"date": "2020-04-15", "close": 26.86, "volume": 178081.0}, {"date": "2020-04-16", "close": 25.72, "volume": 121698.0}, {"date": "2020-04-17", "close": 27.3, "volume": 114722.0}, {"date": "2020-04-20", "close": 27.65, "volume": 71732.0}, {"date": "2020-04-21", "close": 26.77, "volume": 108508.0}, {"date": "2020-04-22", "close": 26.56, "volume": 109813.0}, {"date": "2020-04-23", "close": 27.04, "volume": 81914.0}, {"date": "2020-04-24", "close": 27.29, "volume": 61618.0}, {"date": "2020-04-27", "close": 29.4, "volume": 148344.0}, {"date": "2020-04-28", "close": 29.95, "volume": 135914.0}, {"date": "2020-04-29", "close": 32.48, "volume": 112131.0}, {"date": "2020-04-30", "close": 30.74, "volume": 91043.0}, {"date": "2020-05-01", "close": 29.95, "volume": 117856.0}, {"date": "2020-05-04", "close": 29.65, "volume": 94240.0}, {"date": "2020-05-05", "close": 29.4, "volume": 203336.0}, {"date": "2020-05-06", "close": 28.26, "volume": 95021.0}, {"date": "2020-05-07", "close": 27.59, "volume": 181022.0}, {"date": "2020-05-08", "close": 28.77, "volume": 140160.0}, {"date": "2020-05-11", "close": 27.08, "volume": 133301.0}, {"date": "2020-05-12", "close": 25.97, "volume": 195508.0}, {"date": "2020-05-13", "close": 24.71, "volume": 114004.0}, {"date": "2020-05-14", "close": 24.13, "volume": 248492.0}, {"date": "2020-05-15", "close": 24.16, "volume": 250411.0}, {"date": "2020-05-18", "close": 26.96, "volume": 173327.0}, {"date": "2020-05-19", "close": 25.38, "volume": 117422.0}, {"date": "2020-05-20", "close": 26.7, "volume": 172271.0}, {"date": "2020-05-21", "close": 26.87, "volume": 136924.0}, {"date": "2020-05-22", "close": 26.1, "volume": 273417.0}, {"date": "2020-05-26", "close": 28.88, "volume": 206771.0}, {"date": "2020-05-27", "close": 31.34, "volume": 135391.0}, {"date": "2020-05-28", "close": 29.72, "volume": 113802.0}, {"date": "2020-05-29", "close": 29.37, "volume": 120056.0}, {"date": "2020-06-01", "close": 29.08, "volume": 111479.0}, {"date": "2020-06-02", "close": 29.06, "volume": 59225.0}, {"date": "2020-06-03", "close": 30.58, "volume": 66817.0}, {"date": "2020-06-04", "close": 32.2, "volume": 155175.0}, {"date": "2020-06-05", "close": 34.57, "volume": 232898.0}, {"date": "2020-06-08", "close": 36.37, "volume": 204055.0}, {"date": "2020-06-09", "close": 36.28, "volume": 153275.0}, {"date": "2020-06-10", "close": 33.02, "volume": 209076.0}, {"date": "2020-06-11", "close": 29.9, "volume": 196659.0}, {"date": "2020-06-12", "close": 31.03, "volume": 170848.0}, {"date": "2020-06-15", "close": 30.59, "volume": 165143.0}, {"date": "2020-06-16", "close": 32.77, "volume": 151524.0}, {"date": "2020-06-17", "close": 30.84, "volume": 107438.0}, {"date": "2020-06-18", "close": 30.81, "volume": 69630.0}, {"date": "2020-06-19", "close": 31.46, "volume": 258823.0}, {"date": "2020-06-22", "close": 31.47, "volume": 74774.0}, {"date": "2020-06-23", "close": 32.02, "volume": 258913.0}, {"date": "2020-06-24", "close": 29.47, "volume": 123246.0}, {"date": "2020-06-25", "close": 30.48, "volume": 120614.0}, {"date": "2020-06-26", "close": 27.87, "volume": 310404.0}, {"date": "2020-06-29", "close": 29.88, "volume": 146168.0}, {"date": "2020-06-30", "close": 31.12, "volume": 118334.0}, {"date": "2020-07-01", "close": 29.64, "volume": 153287.0}, {"date": "2020-07-02", "close": 29.58, "volume": 80464.0}, {"date": "2020-07-06", "close": 29.68, "volume": 61901.0}, {"date": "2020-07-07", "close": 28.45, "volume": 60661.0}, {"date": "2020-07-08", "close": 28.4, "volume": 87224.0}, {"date": "2020-07-09", "close": 27.05, "volume": 75269.0}, {"date": "2020-07-10", "close": 28.49, "volume": 81929.0}, {"date": "2020-07-13", "close": 28.95, "volume": 67187.0}, {"date": "2020-07-14", "close": 27.9, "volume": 100592.0}, {"date": "2020-07-15", "close": 29.8, "volume": 109437.0}, {"date": "2020-07-16", "close": 29.78, "volume": 148191.0}, {"date": "2020-07-17", "close": 29.27, "volume": 120243.0}, {"date": "2020-07-20", "close": 28.55, "volume": 86299.0}, {"date": "2020-07-21", "close": 30.97, "volume": 118519.0}, {"date": "2020-07-22", "close": 29.88, "volume": 95436.0}, {"date": "2020-07-23", "close": 30.46, "volume": 62206.0}, {"date": "2020-07-24", "close": 30.31, "volume": 75747.0}, {"date": "2020-07-27", "close": 29.66, "volume": 75362.0}, {"date": "2020-07-28", "close": 29.45, "volume": 68565.0}, {"date": "2020-07-29", "close": 30.1, "volume": 60194.0}, {"date": "2020-07-30", "close": 29.72, "volume": 89865.0}, {"date": "2020-07-31", "close": 29.06, "volume": 73166.0}, {"date": "2020-08-03", "close": 29.18, "volume": 72057.0}, {"date": "2020-08-04", "close": 28.94, "volume": 85348.0}, {"date": "2020-08-05", "close": 30.05, "volume": 68237.0}, {"date": "2020-08-06", "close": 30.13, "volume": 92498.0}, {"date": "2020-08-07", "close": 31.46, "volume": 134824.0}, {"date": "2020-08-10", "close": 32.52, "volume": 121085.0}, {"date": "2020-08-11", "close": 33.3, "volume": 100709.0}, {"date": "2020-08-12", "close": 32.67, "volume": 102027.0}, {"date": "2020-08-13", "close": 32.23, "volume": 65116.0}, {"date": "2020-08-14", "close": 32.34, "volume": 58596.0}, {"date": "2020-08-17", "close": 31.88, "volume": 57103.0}, {"date": "2020-08-18", "close": 31.21, "volume": 73232.0}, {"date": "2020-08-19", "close": 31.22, "volume": 66343.0}, {"date": "2020-08-20", "close": 30.63, "volume": 50394.0}, {"date": "2020-08-21", "close": 29.64, "volume": 132717.0}, {"date": "2020-08-24", "close": 30.65, "volume": 147810.0}, {"date": "2020-08-25", "close": 30.6, "volume": 140986.0}, {"date": "2020-08-26", "close": 29.5, "volume": 148959.0}, {"date": "2020-08-27", "close": 30.64, "volume": 102661.0}, {"date": "2020-08-28", "close": 30.85, "volume": 161635.0}, {"date": "2020-08-31", "close": 29.91, "volume": 228529.0}, {"date": "2020-09-01", "close": 30.79, "volume": 219458.0}, {"date": "2020-09-02", "close": 30.62, "volume": 160933.0}, {"date": "2020-09-03", "close": 30.42, "volume": 93304.0}, {"date": "2020-09-04", "close": 31.38, "volume": 98851.0}, {"date": "2020-09-08", "close": 30.17, "volume": 129018.0}, {"date": "2020-09-09", "close": 29.93, "volume": 102610.0}, {"date": "2020-09-10", "close": 29.36, "volume": 112911.0}, {"date": "2020-09-11", "close": 29.08, "volume": 71115.0}, {"date": "2020-09-14", "close": 29.52, "volume": 71737.0}, {"date": "2020-09-15", "close": 28.8, "volume": 122048.0}, {"date": "2020-09-16", "close": 28.85, "volume": 73689.0}, {"date": "2020-09-17", "close": 28.69, "volume": 58661.0}, {"date": "2020-09-18", "close": 28.35, "volume": 356670.0}, {"date": "2020-09-21", "close": 26.53, "volume": 116497.0}, {"date": "2020-09-22", "close": 26.05, "volume": 103651.0}, {"date": "2020-09-23", "close": 25.4, "volume": 129517.0}, {"date": "2020-09-24", "close": 26.01, "volume": 73684.0}, {"date": "2020-09-25", "close": 26.42, "volume": 92851.0}, {"date": "2020-09-28", "close": 27.48, "volume": 83338.0}, {"date": "2020-09-29", "close": 27.42, "volume": 96538.0}, {"date": "2020-09-30", "close": 27.27, "volume": 77824.0}, {"date": "2020-10-01", "close": 27.64, "volume": 71343.0}, {"date": "2020-10-02", "close": 28.17, "volume": 87337.0}, {"date": "2020-10-05", "close": 28.84, "volume": 119039.0}, {"date": "2020-10-06", "close": 29.18, "volume": 121323.0}, {"date": "2020-10-07", "close": 29.9, "volume": 127941.0}, {"date": "2020-10-08", "close": 30.32, "volume": 87591.0}, {"date": "2020-10-09", "close": 30.15, "volume": 72132.0}, {"date": "2020-10-12", "close": 30.8, "volume": 84216.0}, {"date": "2020-10-13", "close": 29.52, "volume": 40806.0}, {"date": "2020-10-14", "close": 28.85, "volume": 55455.0}, {"date": "2020-10-15", "close": 30.1, "volume": 84049.0}, {"date": "2020-10-16", "close": 30.52, "volume": 73101.0}, {"date": "2020-10-19", "close": 29.69, "volume": 70380.0}, {"date": "2020-10-20", "close": 29.38, "volume": 124622.0}, {"date": "2020-10-21", "close": 29.17, "volume": 97845.0}, {"date": "2020-10-22", "close": 30.54, "volume": 183278.0}, {"date": "2020-10-23", "close": 30.74, "volume": 125869.0}, {"date": "2020-10-26", "close": 30.31, "volume": 82066.0}, {"date": "2020-10-27", "close": 29.38, "volume": 67073.0}, {"date": "2020-10-28", "close": 28.56, "volume": 88291.0}, {"date": "2020-10-29", "close": 29.14, "volume": 99331.0}, {"date": "2020-10-30", "close": 29.11, "volume": 122350.0}, {"date": "2020-11-02", "close": 29.85, "volume": 90728.0}, {"date": "2020-11-03", "close": 30.69, "volume": 140483.0}, {"date": "2020-11-04", "close": 29.33, "volume": 124710.0}, {"date": "2020-11-05", "close": 30.17, "volume": 95271.0}, {"date": "2020-11-06", "close": 29.02, "volume": 55299.0}, {"date": "2020-11-09", "close": 33.59, "volume": 274755.0}, {"date": "2020-11-10", "close": 34.98, "volume": 135120.0}, {"date": "2020-11-11", "close": 34.38, "volume": 119312.0}, {"date": "2020-11-12", "close": 33.56, "volume": 125720.0}, {"date": "2020-11-13", "close": 34.04, "volume": 101305.0}, {"date": "2020-11-16", "close": 36.0, "volume": 120178.0}, {"date": "2020-11-17", "close": 35.4, "volume": 202115.0}, {"date": "2020-11-18", "close": 34.52, "volume": 109741.0}, {"date": "2020-11-19", "close": 34.34, "volume": 67497.0}, {"date": "2020-11-20", "close": 34.11, "volume": 97946.0}, {"date": "2020-11-23", "close": 34.6, "volume": 79817.0}, {"date": "2020-11-24", "close": 35.75, "volume": 182491.0}, {"date": "2020-11-25", "close": 35.75, "volume": 108855.0}, {"date": "2020-11-27", "close": 35.2, "volume": 42590.0}, {"date": "2020-11-30", "close": 34.01, "volume": 172202.0}, {"date": "2020-12-01", "close": 34.5, "volume": 187213.0}, {"date": "2020-12-02", "close": 34.94, "volume": 125883.0}, {"date": "2020-12-03", "close": 34.31, "volume": 74239.0}, {"date": "2020-12-04", "close": 35.0, "volume": 138481.0}, {"date": "2020-12-07", "close": 34.97, "volume": 81666.0}, {"date": "2020-12-08", "close": 35.13, "volume": 179526.0}, {"date": "2020-12-09", "close": 35.38, "volume": 133081.0}, {"date": "2020-12-10", "close": 35.46, "volume": 78013.0}, {"date": "2020-12-11", "close": 35.19, "volume": 205343.0}, {"date": "2020-12-14", "close": 35.59, "volume": 202893.0}, {"date": "2020-12-15", "close": 36.49, "volume": 161544.0}, {"date": "2020-12-16", "close": 36.73, "volume": 182788.0}, {"date": "2020-12-17", "close": 36.54, "volume": 232351.0}, {"date": "2020-12-18", "close": 35.42, "volume": 600133.0}, {"date": "2020-12-21", "close": 34.73, "volume": 181941.0}, {"date": "2020-12-22", "close": 34.25, "volume": 126502.0}, {"date": "2020-12-23", "close": 35.17, "volume": 171449.0}, {"date": "2020-12-24", "close": 35.15, "volume": 68274.0}, {"date": "2020-12-28", "close": 35.28, "volume": 110040.0}, {"date": "2020-12-29", "close": 34.32, "volume": 69180.0}, {"date": "2020-12-30", "close": 34.58, "volume": 66915.0}, {"date": "2020-12-31", "close": 34.95, "volume": 91769.0}, {"date": "2021-01-04", "close": 34.63, "volume": 112227.0}, {"date": "2021-01-05", "close": 35.11, "volume": 96211.0}, {"date": "2021-01-06", "close": 37.55, "volume": 156558.0}, {"date": "2021-01-07", "close": 37.45, "volume": 90220.0}, {"date": "2021-01-08", "close": 37.03, "volume": 106058.0}, {"date": "2021-01-11", "close": 37.06, "volume": 131969.0}, {"date": "2021-01-12", "close": 37.57, "volume": 99819.0}, {"date": "2021-01-13", "close": 37.22, "volume": 86461.0}, {"date": "2021-01-14", "close": 37.85, "volume": 122437.0}, {"date": "2021-01-15", "close": 37.44, "volume": 78898.0}, {"date": "2021-01-19", "close": 37.43, "volume": 84021.0}, {"date": "2021-01-20", "close": 37.23, "volume": 69049.0}, {"date": "2021-01-21", "close": 36.57, "volume": 73948.0}, {"date": "2021-01-22", "close": 37.22, "volume": 92212.0}, {"date": "2021-01-25", "close": 36.64, "volume": 102909.0}, {"date": "2021-01-26", "close": 37.38, "volume": 249855.0}, {"date": "2021-01-27", "close": 35.27, "volume": 144281.0}, {"date": "2021-01-28", "close": 36.12, "volume": 148698.0}, {"date": "2021-01-29", "close": 35.31, "volume": 149721.0}, {"date": "2021-02-01", "close": 35.52, "volume": 106625.0}, {"date": "2021-02-02", "close": 36.92, "volume": 122819.0}, {"date": "2021-02-03", "close": 36.87, "volume": 77198.0}, {"date": "2021-02-04", "close": 38.58, "volume": 87690.0}, {"date": "2021-02-05", "close": 38.47, "volume": 88708.0}, {"date": "2021-02-08", "close": 39.24, "volume": 75578.0}, {"date": "2021-02-09", "close": 39.86, "volume": 84957.0}, {"date": "2021-02-10", "close": 40.26, "volume": 137842.0}, {"date": "2021-02-11", "close": 40.09, "volume": 153563.0}, {"date": "2021-02-12", "close": 40.02, "volume": 91640.0}, {"date": "2021-02-16", "close": 40.15, "volume": 106787.0}, {"date": "2021-02-17", "close": 39.98, "volume": 61473.0}, {"date": "2021-02-18", "close": 39.46, "volume": 67967.0}, {"date": "2021-02-19", "close": 40.51, "volume": 64231.0}, {"date": "2021-02-22", "close": 41.87, "volume": 92111.0}, {"date": "2021-02-23", "close": 42.2, "volume": 207242.0}, {"date": "2021-02-24", "close": 43.84, "volume": 138358.0}, {"date": "2021-02-25", "close": 43.81, "volume": 227723.0}, {"date": "2021-02-26", "close": 43.0, "volume": 205910.0}, {"date": "2021-03-01", "close": 44.72, "volume": 148632.0}, {"date": "2021-03-02", "close": 44.61, "volume": 234551.0}, {"date": "2021-03-03", "close": 45.61, "volume": 175221.0}, {"date": "2021-03-04", "close": 44.64, "volume": 152932.0}, {"date": "2021-03-05", "close": 46.11, "volume": 270518.0}, {"date": "2021-03-08", "close": 48.74, "volume": 231272.0}, {"date": "2021-03-09", "close": 47.56, "volume": 150875.0}, {"date": "2021-03-10", "close": 49.55, "volume": 267239.0}, {"date": "2021-03-11", "close": 49.83, "volume": 164768.0}, {"date": "2021-03-12", "close": 51.59, "volume": 307826.0}, {"date": "2021-03-15", "close": 49.59, "volume": 155580.0}, {"date": "2021-03-16", "close": 48.92, "volume": 99254.0}, {"date": "2021-03-17", "close": 49.24, "volume": 131199.0}, {"date": "2021-03-18", "close": 49.15, "volume": 132471.0}, {"date": "2021-03-19", "close": 49.38, "volume": 331646.0}, {"date": "2021-03-22", "close": 48.53, "volume": 120119.0}, {"date": "2021-03-23", "close": 47.3, "volume": 145985.0}, {"date": "2021-03-24", "close": 47.45, "volume": 114663.0}, {"date": "2021-03-25", "close": 48.89, "volume": 133352.0}, {"date": "2021-03-26", "close": 50.14, "volume": 142079.0}, {"date": "2021-03-29", "close": 49.04, "volume": 107948.0}, {"date": "2021-03-30", "close": 50.0, "volume": 153833.0}, {"date": "2021-03-31", "close": 49.44, "volume": 175032.0}, {"date": "2021-04-01", "close": 49.58, "volume": 90492.0}, {"date": "2021-04-05", "close": 50.12, "volume": 93776.0}, {"date": "2021-04-06", "close": 49.98, "volume": 116563.0}, {"date": "2021-04-07", "close": 49.65, "volume": 124873.0}, {"date": "2021-04-08", "close": 49.76, "volume": 90555.0}, {"date": "2021-04-09", "close": 50.09, "volume": 107135.0}, {"date": "2021-04-12", "close": 50.33, "volume": 131540.0}, {"date": "2021-04-13", "close": 48.74, "volume": 89032.0}, {"date": "2021-04-14", "close": 49.52, "volume": 86495.0}, {"date": "2021-04-15", "close": 49.75, "volume": 86780.0}, {"date": "2021-04-16", "close": 50.22, "volume": 109328.0}, {"date": "2021-04-19", "close": 50.02, "volume": 163812.0}, {"date": "2021-04-20", "close": 48.67, "volume": 215890.0}, {"date": "2021-04-21", "close": 49.49, "volume": 112122.0}, {"date": "2021-04-22", "close": 48.85, "volume": 65688.0}, {"date": "2021-04-23", "close": 50.59, "volume": 263872.0}, {"date": "2021-04-26", "close": 50.15, "volume": 131137.0}, {"date": "2021-04-27", "close": 47.51, "volume": 836915.0}, {"date": "2021-04-28", "close": 48.42, "volume": 455679.0}, {"date": "2021-04-29", "close": 49.1, "volume": 376872.0}, {"date": "2021-04-30", "close": 49.13, "volume": 397211.0}, {"date": "2021-05-03", "close": 49.74, "volume": 268752.0}, {"date": "2021-05-04", "close": 49.73, "volume": 330276.0}, {"date": "2021-05-05", "close": 49.78, "volume": 174466.0}, {"date": "2021-05-06", "close": 50.71, "volume": 151428.0}, {"date": "2021-05-07", "close": 50.47, "volume": 103834.0}, {"date": "2021-05-10", "close": 49.69, "volume": 166421.0}, {"date": "2021-05-11", "close": 49.23, "volume": 120221.0}, {"date": "2021-05-12", "close": 48.0, "volume": 117358.0}, {"date": "2021-05-13", "close": 49.73, "volume": 134309.0}, {"date": "2021-05-14", "close": 50.1, "volume": 87885.0}, {"date": "2021-05-17", "close": 49.74, "volume": 86292.0}, {"date": "2021-05-18", "close": 48.75, "volume": 87078.0}, {"date": "2021-05-19", "close": 48.45, "volume": 87040.0}, {"date": "2021-05-20", "close": 48.63, "volume": 107871.0}, {"date": "2021-05-21", "close": 49.48, "volume": 92201.0}, {"date": "2021-05-24", "close": 49.16, "volume": 100683.0}, {"date": "2021-05-25", "close": 47.85, "volume": 139759.0}, {"date": "2021-05-26", "close": 48.6, "volume": 142854.0}, {"date": "2021-05-27", "close": 49.26, "volume": 81816.0}, {"date": "2021-05-28", "close": 49.41, "volume": 62515.0}, {"date": "2021-06-01", "close": 49.71, "volume": 102068.0}, {"date": "2021-06-02", "close": 49.14, "volume": 75533.0}, {"date": "2021-06-03", "close": 49.59, "volume": 123445.0}, {"date": "2021-06-04", "close": 49.74, "volume": 104123.0}, {"date": "2021-06-07", "close": 49.91, "volume": 147945.0}, {"date": "2021-06-08", "close": 49.81, "volume": 117750.0}, {"date": "2021-06-09", "close": 48.97, "volume": 101136.0}, {"date": "2021-06-10", "close": 47.97, "volume": 118240.0}, {"date": "2021-06-11", "close": 48.24, "volume": 152206.0}, {"date": "2021-06-14", "close": 48.0, "volume": 149409.0}, {"date": "2021-06-15", "close": 48.29, "volume": 115364.0}, {"date": "2021-06-16", "close": 49.07, "volume": 96648.0}, {"date": "2021-06-17", "close": 47.28, "volume": 155708.0}, {"date": "2021-06-18", "close": 46.1, "volume": 537891.0}, {"date": "2021-06-21", "close": 47.8, "volume": 145469.0}, {"date": "2021-06-22", "close": 47.47, "volume": 122239.0}, {"date": "2021-06-23", "close": 47.25, "volume": 118898.0}, {"date": "2021-06-24", "close": 47.81, "volume": 101375.0}, {"date": "2021-06-25", "close": 46.96, "volume": 657653.0}, {"date": "2021-06-28", "close": 46.44, "volume": 206798.0}, {"date": "2021-06-29", "close": 46.27, "volume": 123096.0}, {"date": "2021-06-30", "close": 46.39, "volume": 149397.0}, {"date": "2021-07-01", "close": 47.19, "volume": 122860.0}, {"date": "2021-07-02", "close": 46.42, "volume": 103966.0}, {"date": "2021-07-06", "close": 45.18, "volume": 157729.0}, {"date": "2021-07-07", "close": 44.8, "volume": 137272.0}, {"date": "2021-07-08", "close": 44.0, "volume": 120550.0}, {"date": "2021-07-09", "close": 45.98, "volume": 127696.0}, {"date": "2021-07-12", "close": 45.88, "volume": 84199.0}, {"date": "2021-07-13", "close": 44.9, "volume": 75447.0}, {"date": "2021-07-14", "close": 44.59, "volume": 82951.0}, {"date": "2021-07-15", "close": 44.7, "volume": 126893.0}, {"date": "2021-07-16", "close": 43.8, "volume": 105217.0}, {"date": "2021-07-19", "close": 42.57, "volume": 176545.0}, {"date": "2021-07-20", "close": 43.58, "volume": 402803.0}, {"date": "2021-07-21", "close": 44.01, "volume": 158112.0}, {"date": "2021-07-22", "close": 42.67, "volume": 232022.0}, {"date": "2021-07-23", "close": 42.45, "volume": 119507.0}, {"date": "2021-07-26", "close": 42.82, "volume": 106114.0}, {"date": "2021-07-27", "close": 43.36, "volume": 198809.0}, {"date": "2021-07-28", "close": 44.17, "volume": 192968.0}, {"date": "2021-07-29", "close": 45.16, "volume": 216272.0}, {"date": "2021-07-30", "close": 44.57, "volume": 183264.0}, {"date": "2021-08-02", "close": 44.09, "volume": 192886.0}, {"date": "2021-08-03", "close": 45.26, "volume": 169067.0}, {"date": "2021-08-04", "close": 44.86, "volume": 164284.0}, {"date": "2021-08-05", "close": 45.5, "volume": 198420.0}, {"date": "2021-08-06", "close": 47.78, "volume": 236634.0}, {"date": "2021-08-09", "close": 46.64, "volume": 86177.0}, {"date": "2021-08-10", "close": 47.1, "volume": 62031.0}, {"date": "2021-08-11", "close": 47.71, "volume": 126636.0}, {"date": "2021-08-12", "close": 47.27, "volume": 80778.0}, {"date": "2021-08-13", "close": 46.48, "volume": 87031.0}, {"date": "2021-08-16", "close": 46.42, "volume": 56181.0}, {"date": "2021-08-17", "close": 45.51, "volume": 72355.0}, {"date": "2021-08-18", "close": 44.94, "volume": 85002.0}, {"date": "2021-08-19", "close": 44.7, "volume": 97947.0}, {"date": "2021-08-20", "close": 45.63, "volume": 110117.0}, {"date": "2021-08-23", "close": 45.64, "volume": 57711.0}, {"date": "2021-08-24", "close": 45.4, "volume": 68274.0}, {"date": "2021-08-25", "close": 45.34, "volume": 104182.0}, {"date": "2021-08-26", "close": 44.35, "volume": 85414.0}, {"date": "2021-08-27", "close": 45.82, "volume": 124759.0}, {"date": "2021-08-30", "close": 44.5, "volume": 57386.0}, {"date": "2021-08-31", "close": 44.91, "volume": 111505.0}, {"date": "2021-09-01", "close": 44.76, "volume": 106053.0}, {"date": "2021-09-02", "close": 44.9, "volume": 93855.0}, {"date": "2021-09-03", "close": 44.55, "volume": 89655.0}, {"date": "2021-09-07", "close": 44.24, "volume": 71462.0}, {"date": "2021-09-08", "close": 43.84, "volume": 138255.0}, {"date": "2021-09-09", "close": 43.91, "volume": 86056.0}, {"date": "2021-09-10", "close": 43.84, "volume": 110409.0}, {"date": "2021-09-13", "close": 44.3, "volume": 83411.0}, {"date": "2021-09-14", "close": 43.1, "volume": 149649.0}, {"date": "2021-09-15", "close": 43.35, "volume": 110365.0}, {"date": "2021-09-16", "close": 43.25, "volume": 100864.0}, {"date": "2021-09-17", "close": 43.88, "volume": 482463.0}, {"date": "2021-09-20", "close": 42.99, "volume": 177539.0}, {"date": "2021-09-21", "close": 42.82, "volume": 120699.0}, {"date": "2021-09-22", "close": 43.33, "volume": 115209.0}, {"date": "2021-09-23", "close": 44.44, "volume": 122975.0}, {"date": "2021-09-24", "close": 44.92, "volume": 83803.0}, {"date": "2021-09-27", "close": 46.05, "volume": 184068.0}, {"date": "2021-09-28", "close": 45.42, "volume": 104936.0}, {"date": "2021-09-29", "close": 45.82, "volume": 75850.0}, {"date": "2021-09-30", "close": 45.28, "volume": 117439.0}, {"date": "2021-10-01", "close": 46.75, "volume": 148431.0}, {"date": "2021-10-04", "close": 46.93, "volume": 103087.0}, {"date": "2021-10-05", "close": 46.98, "volume": 49863.0}, {"date": "2021-10-06", "close": 46.72, "volume": 51451.0}, {"date": "2021-10-07", "close": 47.58, "volume": 171427.0}, {"date": "2021-10-08", "close": 47.78, "volume": 62859.0}, {"date": "2021-10-11", "close": 47.41, "volume": 64684.0}, {"date": "2021-10-12", "close": 47.48, "volume": 61742.0}, {"date": "2021-10-13", "close": 47.07, "volume": 54727.0}, {"date": "2021-10-14", "close": 47.77, "volume": 121378.0}, {"date": "2021-10-15", "close": 47.94, "volume": 135668.0}, {"date": "2021-10-18", "close": 47.99, "volume": 134888.0}, {"date": "2021-10-19", "close": 48.08, "volume": 85379.0}, {"date": "2021-10-20", "close": 48.86, "volume": 140823.0}, {"date": "2021-10-21", "close": 48.68, "volume": 69535.0}, {"date": "2021-10-22", "close": 48.49, "volume": 89299.0}, {"date": "2021-10-25", "close": 48.43, "volume": 82239.0}, {"date": "2021-10-26", "close": 47.75, "volume": 140611.0}, {"date": "2021-10-27", "close": 46.28, "volume": 142281.0}, {"date": "2021-10-28", "close": 46.67, "volume": 100614.0}, {"date": "2021-10-29", "close": 47.02, "volume": 123963.0}, {"date": "2021-11-01", "close": 48.71, "volume": 192592.0}, {"date": "2021-11-02", "close": 47.82, "volume": 131556.0}, {"date": "2021-11-03", "close": 49.0, "volume": 215399.0}, {"date": "2021-11-04", "close": 48.86, "volume": 100401.0}, {"date": "2021-11-05", "close": 49.34, "volume": 199508.0}, {"date": "2021-11-08", "close": 49.52, "volume": 101850.0}, {"date": "2021-11-09", "close": 49.11, "volume": 112090.0}, {"date": "2021-11-10", "close": 49.41, "volume": 69589.0}, {"date": "2021-11-11", "close": 49.29, "volume": 120127.0}, {"date": "2021-11-12", "close": 48.31, "volume": 73488.0}, {"date": "2021-11-15", "close": 48.41, "volume": 100882.0}, {"date": "2021-11-16", "close": 48.41, "volume": 90562.0}, {"date": "2021-11-17", "close": 47.84, "volume": 88970.0}, {"date": "2021-11-18", "close": 47.72, "volume": 91582.0}, {"date": "2021-11-19", "close": 47.38, "volume": 95620.0}, {"date": "2021-11-22", "close": 47.92, "volume": 202730.0}, {"date": "2021-11-23", "close": 48.37, "volume": 242205.0}, {"date": "2021-11-24", "close": 48.55, "volume": 316198.0}, {"date": "2021-11-26", "close": 46.67, "volume": 255321.0}, {"date": "2021-11-29", "close": 47.05, "volume": 323863.0}, {"date": "2021-11-30", "close": 46.37, "volume": 252453.0}, {"date": "2021-12-01", "close": 46.91, "volume": 289190.0}, {"date": "2021-12-02", "close": 48.06, "volume": 216482.0}, {"date": "2021-12-03", "close": 47.2, "volume": 208268.0}, {"date": "2021-12-06", "close": 48.78, "volume": 286855.0}, {"date": "2021-12-07", "close": 48.47, "volume": 219188.0}, {"date": "2021-12-08", "close": 48.77, "volume": 154190.0}, {"date": "2021-12-09", "close": 48.43, "volume": 167457.0}, {"date": "2021-12-10", "close": 48.13, "volume": 130557.0}, {"date": "2021-12-13", "close": 47.06, "volume": 230267.0}, {"date": "2021-12-14", "close": 47.5, "volume": 166677.0}, {"date": "2021-12-15", "close": 47.55, "volume": 150624.0}, {"date": "2021-12-16", "close": 47.41, "volume": 162515.0}, {"date": "2021-12-17", "close": 45.79, "volume": 623590.0}, {"date": "2021-12-20", "close": 45.91, "volume": 256251.0}, {"date": "2021-12-21", "close": 46.51, "volume": 139902.0}, {"date": "2021-12-22", "close": 46.64, "volume": 126608.0}, {"date": "2021-12-23", "close": 46.51, "volume": 205990.0}, {"date": "2021-12-27", "close": 46.72, "volume": 353317.0}, {"date": "2021-12-28", "close": 47.33, "volume": 113557.0}, {"date": "2021-12-29", "close": 47.47, "volume": 109300.0}, {"date": "2021-12-30", "close": 47.17, "volume": 92163.0}, {"date": "2021-12-31", "close": 47.09, "volume": 74259.0}, {"date": "2022-01-03", "close": 47.77, "volume": 153202.0}, {"date": "2022-01-04", "close": 48.73, "volume": 123506.0}, {"date": "2022-01-05", "close": 48.38, "volume": 94464.0}, {"date": "2022-01-06", "close": 49.55, "volume": 121439.0}, {"date": "2022-01-07", "close": 49.62, "volume": 92675.0}, {"date": "2022-01-10", "close": 49.43, "volume": 94994.0}, {"date": "2022-01-11", "close": 49.21, "volume": 177347.0}, {"date": "2022-01-12", "close": 49.23, "volume": 86610.0}, {"date": "2022-01-13", "close": 49.7, "volume": 97109.0}, {"date": "2022-01-14", "close": 49.97, "volume": 96356.0}, {"date": "2022-01-18", "close": 49.31, "volume": 105521.0}, {"date": "2022-01-19", "close": 47.99, "volume": 74300.0}, {"date": "2022-01-20", "close": 46.93, "volume": 100220.0}, {"date": "2022-01-21", "close": 47.05, "volume": 148696.0}, {"date": "2022-01-24", "close": 48.2, "volume": 149521.0}, {"date": "2022-01-25", "close": 48.92, "volume": 186607.0}, {"date": "2022-01-26", "close": 49.72, "volume": 190742.0}, {"date": "2022-01-27", "close": 48.53, "volume": 142312.0}, {"date": "2022-01-28", "close": 49.1, "volume": 172640.0}, {"date": "2022-01-31", "close": 49.54, "volume": 165357.0}, {"date": "2022-02-01", "close": 50.14, "volume": 148642.0}, {"date": "2022-02-02", "close": 50.04, "volume": 107099.0}, {"date": "2022-02-03", "close": 50.24, "volume": 172101.0}, {"date": "2022-02-04", "close": 50.78, "volume": 99702.0}, {"date": "2022-02-07", "close": 50.53, "volume": 74803.0}, {"date": "2022-02-08", "close": 51.33, "volume": 114567.0}, {"date": "2022-02-09", "close": 49.95, "volume": 90341.0}, {"date": "2022-02-10", "close": 49.68, "volume": 123801.0}, {"date": "2022-02-11", "close": 49.26, "volume": 140029.0}, {"date": "2022-02-14", "close": 49.29, "volume": 93522.0}, {"date": "2022-02-15", "close": 50.17, "volume": 67403.0}, {"date": "2022-02-16", "close": 50.36, "volume": 52908.0}, {"date": "2022-02-17", "close": 49.95, "volume": 97820.0}, {"date": "2022-02-18", "close": 50.53, "volume": 117245.0}, {"date": "2022-02-22", "close": 50.12, "volume": 120918.0}, {"date": "2022-02-23", "close": 49.18, "volume": 93536.0}, {"date": "2022-02-24", "close": 48.34, "volume": 131585.0}, {"date": "2022-02-25", "close": 49.86, "volume": 68872.0}, {"date": "2022-02-28", "close": 49.44, "volume": 89785.0}, {"date": "2022-03-01", "close": 47.38, "volume": 153319.0}, {"date": "2022-03-02", "close": 49.44, "volume": 68384.0}, {"date": "2022-03-03", "close": 49.6, "volume": 101887.0}, {"date": "2022-03-04", "close": 48.49, "volume": 98485.0}, {"date": "2022-03-07", "close": 47.27, "volume": 141429.0}, {"date": "2022-03-08", "close": 46.57, "volume": 96350.0}, {"date": "2022-03-09", "close": 47.73, "volume": 112523.0}, {"date": "2022-03-10", "close": 48.27, "volume": 91639.0}, {"date": "2022-03-11", "close": 48.72, "volume": 113463.0}, {"date": "2022-03-14", "close": 49.11, "volume": 142860.0}, {"date": "2022-03-15", "close": 49.06, "volume": 116824.0}, {"date": "2022-03-16", "close": 49.76, "volume": 115624.0}, {"date": "2022-03-17", "close": 49.15, "volume": 73053.0}, {"date": "2022-03-18", "close": 49.42, "volume": 328318.0}, {"date": "2022-03-21", "close": 48.76, "volume": 93431.0}, {"date": "2022-03-22", "close": 49.05, "volume": 65524.0}, {"date": "2022-03-23", "close": 47.85, "volume": 75600.0}, {"date": "2022-03-24", "close": 48.07, "volume": 52011.0}, {"date": "2022-03-25", "close": 48.74, "volume": 103287.0}, {"date": "2022-03-28", "close": 48.5, "volume": 123079.0}, {"date": "2022-03-29", "close": 49.03, "volume": 118970.0}, {"date": "2022-03-30", "close": 47.89, "volume": 120134.0}, {"date": "2022-03-31", "close": 47.31, "volume": 149921.0}, {"date": "2022-04-01", "close": 47.06, "volume": 231698.0}, {"date": "2022-04-04", "close": 46.58, "volume": 197600.0}, {"date": "2022-04-05", "close": 46.06, "volume": 124998.0}, {"date": "2022-04-06", "close": 45.81, "volume": 137917.0}, {"date": "2022-04-07", "close": 45.01, "volume": 154865.0}, {"date": "2022-04-08", "close": 44.53, "volume": 177813.0}, {"date": "2022-04-11", "close": 45.02, "volume": 133985.0}, {"date": "2022-04-12", "close": 45.26, "volume": 131927.0}, {"date": "2022-04-13", "close": 45.95, "volume": 138073.0}, {"date": "2022-04-14", "close": 45.58, "volume": 111172.0}, {"date": "2022-04-18", "close": 45.51, "volume": 86194.0}, {"date": "2022-04-19", "close": 47.2, "volume": 114531.0}, {"date": "2022-04-20", "close": 48.0, "volume": 132625.0}, {"date": "2022-04-21", "close": 47.79, "volume": 129735.0}, {"date": "2022-04-22", "close": 46.74, "volume": 130055.0}, {"date": "2022-04-25", "close": 46.56, "volume": 167031.0}, {"date": "2022-04-26", "close": 45.23, "volume": 182866.0}, {"date": "2022-04-27", "close": 44.28, "volume": 138645.0}, {"date": "2022-04-28", "close": 45.2, "volume": 123210.0}, {"date": "2022-04-29", "close": 44.17, "volume": 142294.0}, {"date": "2022-05-02", "close": 44.33, "volume": 122030.0}, {"date": "2022-05-03", "close": 44.54, "volume": 69443.0}, {"date": "2022-05-04", "close": 45.43, "volume": 93463.0}, {"date": "2022-05-05", "close": 44.4, "volume": 123785.0}, {"date": "2022-05-06", "close": 43.92, "volume": 70880.0}, {"date": "2022-05-09", "close": 44.36, "volume": 167425.0}, {"date": "2022-05-10", "close": 44.02, "volume": 155076.0}, {"date": "2022-05-11", "close": 43.76, "volume": 98285.0}, {"date": "2022-05-12", "close": 43.49, "volume": 79645.0}, {"date": "2022-05-13", "close": 42.98, "volume": 96860.0}, {"date": "2022-05-16", "close": 42.76, "volume": 69171.0}, {"date": "2022-05-17", "close": 43.86, "volume": 105017.0}, {"date": "2022-05-18", "close": 43.43, "volume": 135791.0}, {"date": "2022-05-19", "close": 43.18, "volume": 246289.0}, {"date": "2022-05-20", "close": 43.53, "volume": 182188.0}, {"date": "2022-05-23", "close": 44.64, "volume": 144664.0}, {"date": "2022-05-24", "close": 44.75, "volume": 166652.0}, {"date": "2022-05-25", "close": 45.28, "volume": 156331.0}, {"date": "2022-05-26", "close": 45.9, "volume": 135888.0}, {"date": "2022-05-27", "close": 46.33, "volume": 63761.0}, {"date": "2022-05-31", "close": 46.31, "volume": 149491.0}, {"date": "2022-06-01", "close": 45.77, "volume": 84845.0}, {"date": "2022-06-02", "close": 46.38, "volume": 60108.0}, {"date": "2022-06-03", "close": 45.99, "volume": 192074.0}, {"date": "2022-06-06", "close": 46.21, "volume": 121856.0}, {"date": "2022-06-07", "close": 46.11, "volume": 95765.0}, {"date": "2022-06-08", "close": 45.35, "volume": 56610.0}, {"date": "2022-06-09", "close": 44.11, "volume": 85192.0}, {"date": "2022-06-10", "close": 42.8, "volume": 109671.0}, {"date": "2022-06-13", "close": 42.16, "volume": 93307.0}, {"date": "2022-06-14", "close": 42.13, "volume": 91355.0}, {"date": "2022-06-15", "close": 43.13, "volume": 131255.0}, {"date": "2022-06-16", "close": 41.68, "volume": 124650.0}, {"date": "2022-06-17", "close": 42.1, "volume": 262077.0}, {"date": "2022-06-21", "close": 42.84, "volume": 110407.0}, {"date": "2022-06-22", "close": 43.0, "volume": 72868.0}, {"date": "2022-06-23", "close": 41.73, "volume": 99170.0}, {"date": "2022-06-24", "close": 42.83, "volume": 288205.0}, {"date": "2022-06-27", "close": 42.62, "volume": 86694.0}, {"date": "2022-06-28", "close": 42.3, "volume": 82858.0}, {"date": "2022-06-29", "close": 41.95, "volume": 69414.0}, {"date": "2022-06-30", "close": 41.5, "volume": 91435.0}, {"date": "2022-07-01", "close": 42.06, "volume": 126276.0}, {"date": "2022-07-05", "close": 41.86, "volume": 70780.0}, {"date": "2022-07-06", "close": 41.56, "volume": 58899.0}, {"date": "2022-07-07", "close": 41.63, "volume": 77400.0}, {"date": "2022-07-08", "close": 41.52, "volume": 47096.0}, {"date": "2022-07-11", "close": 41.55, "volume": 53210.0}, {"date": "2022-07-12", "close": 41.62, "volume": 44910.0}, {"date": "2022-07-13", "close": 40.88, "volume": 55099.0}, {"date": "2022-07-14", "close": 40.22, "volume": 43864.0}, {"date": "2022-07-15", "close": 41.69, "volume": 94073.0}, {"date": "2022-07-18", "close": 41.57, "volume": 81330.0}, {"date": "2022-07-19", "close": 42.8, "volume": 87650.0}, {"date": "2022-07-20", "close": 43.1, "volume": 68441.0}, {"date": "2022-07-21", "close": 43.03, "volume": 60472.0}, {"date": "2022-07-22", "close": 42.84, "volume": 57425.0}, {"date": "2022-07-25", "close": 43.75, "volume": 74473.0}, {"date": "2022-07-26", "close": 44.01, "volume": 103217.0}, {"date": "2022-07-27", "close": 45.38, "volume": 159095.0}, {"date": "2022-07-28", "close": 46.37, "volume": 322870.0}, {"date": "2022-07-29", "close": 47.03, "volume": 128977.0}, {"date": "2022-08-01", "close": 46.36, "volume": 170336.0}, {"date": "2022-08-02", "close": 45.97, "volume": 62942.0}, {"date": "2022-08-03", "close": 46.41, "volume": 48184.0}, {"date": "2022-08-04", "close": 45.95, "volume": 117900.0}, {"date": "2022-08-05", "close": 46.8, "volume": 114163.0}, {"date": "2022-08-08", "close": 46.51, "volume": 73075.0}, {"date": "2022-08-09", "close": 46.75, "volume": 58729.0}, {"date": "2022-08-10", "close": 47.17, "volume": 63510.0}, {"date": "2022-08-11", "close": 47.58, "volume": 48056.0}, {"date": "2022-08-12", "close": 48.56, "volume": 64842.0}, {"date": "2022-08-15", "close": 49.03, "volume": 71093.0}, {"date": "2022-08-16", "close": 49.69, "volume": 84708.0}, {"date": "2022-08-17", "close": 48.93, "volume": 89319.0}, {"date": "2022-08-18", "close": 49.21, "volume": 57111.0}, {"date": "2022-08-19", "close": 48.56, "volume": 83753.0}, {"date": "2022-08-22", "close": 47.79, "volume": 68573.0}, {"date": "2022-08-23", "close": 47.39, "volume": 69541.0}, {"date": "2022-08-24", "close": 47.23, "volume": 60148.0}, {"date": "2022-08-25", "close": 47.78, "volume": 43049.0}, {"date": "2022-08-26", "close": 46.99, "volume": 50345.0}, {"date": "2022-08-29", "close": 46.45, "volume": 67491.0}, {"date": "2022-08-30", "close": 46.25, "volume": 63073.0}, {"date": "2022-08-31", "close": 45.72, "volume": 83552.0}, {"date": "2022-09-01", "close": 45.8, "volume": 142516.0}, {"date": "2022-09-02", "close": 45.66, "volume": 61440.0}, {"date": "2022-09-06", "close": 45.29, "volume": 216016.0}, {"date": "2022-09-07", "close": 45.93, "volume": 170731.0}, {"date": "2022-09-08", "close": 45.93, "volume": 96061.0}, {"date": "2022-09-09", "close": 46.56, "volume": 59470.0}, {"date": "2022-09-12", "close": 46.99, "volume": 88302.0}, {"date": "2022-09-13", "close": 46.36, "volume": 144755.0}, {"date": "2022-09-14", "close": 45.85, "volume": 71349.0}, {"date": "2022-09-15", "close": 46.47, "volume": 73343.0}, {"date": "2022-09-16", "close": 46.53, "volume": 274899.0}, {"date": "2022-09-19", "close": 47.89, "volume": 83981.0}, {"date": "2022-09-20", "close": 48.1, "volume": 89961.0}, {"date": "2022-09-21", "close": 47.34, "volume": 101662.0}, {"date": "2022-09-22", "close": 46.27, "volume": 59082.0}, {"date": "2022-09-23", "close": 45.52, "volume": 94009.0}, {"date": "2022-09-26", "close": 45.49, "volume": 85742.0}, {"date": "2022-09-27", "close": 44.67, "volume": 97638.0}, {"date": "2022-09-28", "close": 45.21, "volume": 140056.0}, {"date": "2022-09-29", "close": 44.45, "volume": 84002.0}, {"date": "2022-09-30", "close": 44.04, "volume": 103500.0}, {"date": "2022-10-03", "close": 44.69, "volume": 97564.0}, {"date": "2022-10-04", "close": 46.06, "volume": 209136.0}, {"date": "2022-10-05", "close": 46.02, "volume": 93235.0}, {"date": "2022-10-06", "close": 46.03, "volume": 131861.0}, {"date": "2022-10-07", "close": 44.7, "volume": 110422.0}, {"date": "2022-10-10", "close": 45.59, "volume": 96178.0}, {"date": "2022-10-11", "close": 45.91, "volume": 89761.0}, {"date": "2022-10-12", "close": 45.97, "volume": 74135.0}, {"date": "2022-10-13", "close": 48.4, "volume": 123731.0}, {"date": "2022-10-14", "close": 47.57, "volume": 80245.0}, {"date": "2022-10-17", "close": 48.44, "volume": 85323.0}, {"date": "2022-10-18", "close": 48.35, "volume": 85859.0}, {"date": "2022-10-19", "close": 48.17, "volume": 96514.0}, {"date": "2022-10-20", "close": 46.92, "volume": 81423.0}, {"date": "2022-10-21", "close": 48.12, "volume": 76699.0}, {"date": "2022-10-24", "close": 48.6, "volume": 106316.0}, {"date": "2022-10-25", "close": 50.84, "volume": 363366.0}, {"date": "2022-10-26", "close": 50.79, "volume": 208043.0}, {"date": "2022-10-27", "close": 51.94, "volume": 258537.0}, {"date": "2022-10-28", "close": 53.28, "volume": 205538.0}, {"date": "2022-10-31", "close": 53.47, "volume": 145379.0}, {"date": "2022-11-01", "close": 53.57, "volume": 130419.0}, {"date": "2022-11-02", "close": 53.13, "volume": 307850.0}, {"date": "2022-11-03", "close": 52.3, "volume": 183204.0}, {"date": "2022-11-04", "close": 52.85, "volume": 401606.0}, {"date": "2022-11-07", "close": 52.26, "volume": 168829.0}, {"date": "2022-11-08", "close": 52.09, "volume": 126814.0}, {"date": "2022-11-09", "close": 51.09, "volume": 112455.0}, {"date": "2022-11-10", "close": 52.39, "volume": 263135.0}, {"date": "2022-11-11", "close": 51.18, "volume": 87153.0}, {"date": "2022-11-14", "close": 51.12, "volume": 178745.0}, {"date": "2022-11-15", "close": 51.79, "volume": 228950.0}, {"date": "2022-11-16", "close": 51.67, "volume": 98192.0}, {"date": "2022-11-17", "close": 51.46, "volume": 80810.0}, {"date": "2022-11-18", "close": 51.96, "volume": 122190.0}, {"date": "2022-11-21", "close": 52.3, "volume": 86490.0}, {"date": "2022-11-22", "close": 52.77, "volume": 78195.0}, {"date": "2022-11-23", "close": 52.65, "volume": 135748.0}, {"date": "2022-11-25", "close": 52.68, "volume": 34099.0}, {"date": "2022-11-28", "close": 51.56, "volume": 100810.0}, {"date": "2022-11-29", "close": 51.64, "volume": 48746.0}, {"date": "2022-11-30", "close": 52.34, "volume": 149260.0}, {"date": "2022-12-01", "close": 52.05, "volume": 142784.0}, {"date": "2022-12-02", "close": 51.78, "volume": 79659.0}, {"date": "2022-12-05", "close": 49.02, "volume": 98869.0}, {"date": "2022-12-06", "close": 48.66, "volume": 87451.0}, {"date": "2022-12-07", "close": 48.58, "volume": 80608.0}, {"date": "2022-12-08", "close": 48.48, "volume": 62768.0}, {"date": "2022-12-09", "close": 49.03, "volume": 132331.0}, {"date": "2022-12-12", "close": 49.04, "volume": 122990.0}, {"date": "2022-12-13", "close": 48.31, "volume": 172693.0}, {"date": "2022-12-14", "close": 47.33, "volume": 105591.0}, {"date": "2022-12-15", "close": 46.34, "volume": 241134.0}, {"date": "2022-12-16", "close": 47.13, "volume": 390456.0}, {"date": "2022-12-19", "close": 47.35, "volume": 146650.0}, {"date": "2022-12-20", "close": 47.71, "volume": 92384.0}, {"date": "2022-12-21", "close": 49.23, "volume": 181730.0}, {"date": "2022-12-22", "close": 48.75, "volume": 132176.0}, {"date": "2022-12-23", "close": 49.12, "volume": 50457.0}, {"date": "2022-12-27", "close": 49.12, "volume": 51501.0}, {"date": "2022-12-28", "close": 48.98, "volume": 87888.0}, {"date": "2022-12-29", "close": 49.75, "volume": 137076.0}, {"date": "2022-12-30", "close": 48.96, "volume": 208558.0}, {"date": "2023-01-03", "close": 48.67, "volume": 132760.0}, {"date": "2023-01-04", "close": 48.79, "volume": 188318.0}, {"date": "2023-01-05", "close": 48.5, "volume": 122445.0}, {"date": "2023-01-06", "close": 49.84, "volume": 84867.0}, {"date": "2023-01-09", "close": 49.61, "volume": 127723.0}, {"date": "2023-01-10", "close": 50.18, "volume": 165477.0}, {"date": "2023-01-11", "close": 50.52, "volume": 149466.0}, {"date": "2023-01-12", "close": 51.0, "volume": 117960.0}, {"date": "2023-01-13", "close": 51.14, "volume": 115751.0}, {"date": "2023-01-17", "close": 49.72, "volume": 245865.0}, {"date": "2023-01-18", "close": 47.78, "volume": 147436.0}, {"date": "2023-01-19", "close": 48.05, "volume": 103997.0}, {"date": "2023-01-20", "close": 48.69, "volume": 123138.0}, {"date": "2023-01-23", "close": 48.96, "volume": 91090.0}, {"date": "2023-01-24", "close": 52.58, "volume": 247016.0}, {"date": "2023-01-25", "close": 52.17, "volume": 169550.0}, {"date": "2023-01-26", "close": 51.93, "volume": 114934.0}, {"date": "2023-01-27", "close": 51.85, "volume": 113511.0}, {"date": "2023-01-30", "close": 51.82, "volume": 231141.0}, {"date": "2023-01-31", "close": 53.32, "volume": 180779.0}, {"date": "2023-02-01", "close": 53.58, "volume": 171892.0}, {"date": "2023-02-02", "close": 54.56, "volume": 180102.0}, {"date": "2023-02-03", "close": 55.77, "volume": 192015.0}, {"date": "2023-02-06", "close": 55.2, "volume": 171132.0}, {"date": "2023-02-07", "close": 55.83, "volume": 121639.0}, {"date": "2023-02-08", "close": 55.26, "volume": 79247.0}, {"date": "2023-02-09", "close": 54.6, "volume": 94748.0}, {"date": "2023-02-10", "close": 54.67, "volume": 102126.0}, {"date": "2023-02-13", "close": 54.98, "volume": 50149.0}, {"date": "2023-02-14", "close": 55.14, "volume": 88491.0}, {"date": "2023-02-15", "close": 55.56, "volume": 71426.0}, {"date": "2023-02-16", "close": 55.02, "volume": 103579.0}, {"date": "2023-02-17", "close": 55.67, "volume": 78496.0}, {"date": "2023-02-21", "close": 54.85, "volume": 90119.0}, {"date": "2023-02-22", "close": 54.75, "volume": 105624.0}, {"date": "2023-02-23", "close": 54.71, "volume": 76145.0}, {"date": "2023-02-24", "close": 54.67, "volume": 84621.0}, {"date": "2023-02-27", "close": 54.27, "volume": 96381.0}, {"date": "2023-02-28", "close": 54.46, "volume": 193603.0}, {"date": "2023-03-01", "close": 55.03, "volume": 174307.0}, {"date": "2023-03-02", "close": 54.9, "volume": 106912.0}, {"date": "2023-03-03", "close": 55.52, "volume": 154397.0}, {"date": "2023-03-06", "close": 55.65, "volume": 120582.0}, {"date": "2023-03-07", "close": 54.01, "volume": 97706.0}, {"date": "2023-03-08", "close": 53.94, "volume": 96264.0}, {"date": "2023-03-09", "close": 51.09, "volume": 143101.0}, {"date": "2023-03-10", "close": 50.13, "volume": 313174.0}, {"date": "2023-03-13", "close": 46.07, "volume": 521516.0}, {"date": "2023-03-14", "close": 47.53, "volume": 236277.0}, {"date": "2023-03-15", "close": 48.03, "volume": 319361.0}, {"date": "2023-03-16", "close": 48.52, "volume": 388007.0}, {"date": "2023-03-17", "close": 46.76, "volume": 344972.0}, {"date": "2023-03-20", "close": 46.84, "volume": 262071.0}, {"date": "2023-03-21", "close": 47.85, "volume": 351275.0}, {"date": "2023-03-22", "close": 45.81, "volume": 200424.0}, {"date": "2023-03-23", "close": 44.61, "volume": 159459.0}, {"date": "2023-03-24", "close": 45.76, "volume": 241848.0}, {"date": "2023-03-27", "close": 45.63, "volume": 230448.0}, {"date": "2023-03-28", "close": 44.35, "volume": 358305.0}, {"date": "2023-03-29", "close": 44.51, "volume": 215460.0}, {"date": "2023-03-30", "close": 44.37, "volume": 245944.0}, {"date": "2023-03-31", "close": 44.59, "volume": 242311.0}, {"date": "2023-04-03", "close": 44.52, "volume": 138546.0}, {"date": "2023-04-04", "close": 43.41, "volume": 144358.0}, {"date": "2023-04-05", "close": 43.54, "volume": 172975.0}, {"date": "2023-04-06", "close": 43.42, "volume": 128691.0}, {"date": "2023-04-10", "close": 44.07, "volume": 179949.0}, {"date": "2023-04-11", "close": 43.8, "volume": 100330.0}, {"date": "2023-04-12", "close": 43.55, "volume": 94519.0}, {"date": "2023-04-13", "close": 43.95, "volume": 86905.0}, {"date": "2023-04-14", "close": 43.12, "volume": 91795.0}, {"date": "2023-04-17", "close": 43.92, "volume": 91361.0}, {"date": "2023-04-18", "close": 42.69, "volume": 93238.0}, {"date": "2023-04-19", "close": 44.12, "volume": 107564.0}, {"date": "2023-04-20", "close": 43.53, "volume": 75076.0}, {"date": "2023-04-21", "close": 43.32, "volume": 89562.0}, {"date": "2023-04-24", "close": 42.98, "volume": 108297.0}, {"date": "2023-04-25", "close": 42.2, "volume": 175272.0}, {"date": "2023-04-26", "close": 42.3, "volume": 136735.0}, {"date": "2023-04-27", "close": 42.55, "volume": 79366.0}, {"date": "2023-04-28", "close": 42.76, "volume": 121610.0}, {"date": "2023-05-01", "close": 42.23, "volume": 133482.0}, {"date": "2023-05-02", "close": 39.62, "volume": 184420.0}, {"date": "2023-05-03", "close": 39.11, "volume": 200733.0}, {"date": "2023-05-04", "close": 37.61, "volume": 255386.0}, {"date": "2023-05-05", "close": 39.35, "volume": 224501.0}, {"date": "2023-05-08", "close": 38.44, "volume": 164497.0}, {"date": "2023-05-09", "close": 38.69, "volume": 208685.0}, {"date": "2023-05-10", "close": 38.66, "volume": 189959.0}, {"date": "2023-05-11", "close": 38.01, "volume": 104852.0}, {"date": "2023-05-12", "close": 38.11, "volume": 110302.0}, {"date": "2023-05-15", "close": 38.44, "volume": 154202.0}, {"date": "2023-05-16", "close": 38.03, "volume": 274515.0}, {"date": "2023-05-17", "close": 39.85, "volume": 510905.0}, {"date": "2023-05-18", "close": 40.25, "volume": 204119.0}, {"date": "2023-05-19", "close": 39.7, "volume": 130694.0}, {"date": "2023-05-22", "close": 40.7, "volume": 121020.0}, {"date": "2023-05-23", "close": 41.36, "volume": 288495.0}, {"date": "2023-05-24", "close": 41.29, "volume": 219499.0}, {"date": "2023-05-25", "close": 41.21, "volume": 170947.0}, {"date": "2023-05-26", "close": 41.62, "volume": 73530.0}, {"date": "2023-05-30", "close": 41.28, "volume": 101177.0}, {"date": "2023-05-31", "close": 40.62, "volume": 307968.0}, {"date": "2023-06-01", "close": 40.58, "volume": 137387.0}, {"date": "2023-06-02", "close": 42.54, "volume": 223178.0}, {"date": "2023-06-05", "close": 41.25, "volume": 127994.0}, {"date": "2023-06-06", "close": 43.2, "volume": 243043.0}, {"date": "2023-06-07", "close": 44.05, "volume": 263707.0}, {"date": "2023-06-08", "close": 43.0, "volume": 219187.0}, {"date": "2023-06-09", "close": 42.54, "volume": 92027.0}, {"date": "2023-06-12", "close": 42.4, "volume": 152469.0}, {"date": "2023-06-13", "close": 43.24, "volume": 159655.0}, {"date": "2023-06-14", "close": 42.08, "volume": 157591.0}, {"date": "2023-06-15", "close": 41.74, "volume": 749753.0}, {"date": "2023-06-16", "close": 42.11, "volume": 382620.0}, {"date": "2023-06-20", "close": 41.46, "volume": 208420.0}, {"date": "2023-06-21", "close": 40.75, "volume": 133666.0}, {"date": "2023-06-22", "close": 39.72, "volume": 181744.0}, {"date": "2023-06-23", "close": 38.97, "volume": 345092.0}, {"date": "2023-06-26", "close": 39.17, "volume": 165272.0}, {"date": "2023-06-27", "close": 39.17, "volume": 162554.0}, {"date": "2023-06-28", "close": 39.1, "volume": 159883.0}, {"date": "2023-06-29", "close": 39.81, "volume": 113312.0}, {"date": "2023-06-30", "close": 39.1, "volume": 164768.0}, {"date": "2023-07-03", "close": 39.91, "volume": 73855.0}, {"date": "2023-07-05", "close": 39.65, "volume": 135318.0}, {"date": "2023-07-06", "close": 38.66, "volume": 112572.0}, {"date": "2023-07-07", "close": 39.65, "volume": 102722.0}, {"date": "2023-07-10", "close": 39.91, "volume": 92599.0}, {"date": "2023-07-11", "close": 40.37, "volume": 84764.0}, {"date": "2023-07-12", "close": 41.31, "volume": 100784.0}, {"date": "2023-07-13", "close": 41.96, "volume": 108637.0}, {"date": "2023-07-14", "close": 41.85, "volume": 134448.0}, {"date": "2023-07-17", "close": 41.78, "volume": 124420.0}, {"date": "2023-07-18", "close": 43.33, "volume": 193400.0}, {"date": "2023-07-19", "close": 44.06, "volume": 234633.0}, {"date": "2023-07-20", "close": 43.55, "volume": 247709.0}, {"date": "2023-07-21", "close": 42.89, "volume": 262997.0}, {"date": "2023-07-24", "close": 43.4, "volume": 226330.0}, {"date": "2023-07-25", "close": 41.0, "volume": 336067.0}, {"date": "2023-07-26", "close": 41.75, "volume": 629537.0}, {"date": "2023-07-27", "close": 41.64, "volume": 492212.0}, {"date": "2023-07-28", "close": 41.52, "volume": 257078.0}, {"date": "2023-07-31", "close": 41.0, "volume": 187246.0}, {"date": "2023-08-01", "close": 41.3, "volume": 130375.0}, {"date": "2023-08-02", "close": 40.84, "volume": 223101.0}, {"date": "2023-08-03", "close": 40.88, "volume": 208382.0}, {"date": "2023-08-04", "close": 41.04, "volume": 172488.0}, {"date": "2023-08-07", "close": 41.42, "volume": 108118.0}, {"date": "2023-08-08", "close": 40.66, "volume": 118112.0}, {"date": "2023-08-09", "close": 40.77, "volume": 175392.0}, {"date": "2023-08-10", "close": 40.99, "volume": 169033.0}, {"date": "2023-08-11", "close": 41.45, "volume": 125737.0}, {"date": "2023-08-14", "close": 40.94, "volume": 110692.0}, {"date": "2023-08-15", "close": 40.05, "volume": 134660.0}, {"date": "2023-08-16", "close": 39.95, "volume": 149150.0}, {"date": "2023-08-17", "close": 40.0, "volume": 77183.0}, {"date": "2023-08-18", "close": 40.03, "volume": 105184.0}, {"date": "2023-08-21", "close": 39.55, "volume": 205739.0}, {"date": "2023-08-22", "close": 38.7, "volume": 172649.0}, {"date": "2023-08-23", "close": 39.24, "volume": 128538.0}, {"date": "2023-08-24", "close": 39.21, "volume": 93251.0}, {"date": "2023-08-25", "close": 38.92, "volume": 124959.0}, {"date": "2023-08-28", "close": 39.01, "volume": 84451.0}, {"date": "2023-08-29", "close": 38.98, "volume": 95735.0}, {"date": "2023-08-30", "close": 38.8, "volume": 86633.0}, {"date": "2023-08-31", "close": 38.71, "volume": 103718.0}, {"date": "2023-09-01", "close": 39.86, "volume": 171722.0}, {"date": "2023-09-05", "close": 39.39, "volume": 121609.0}, {"date": "2023-09-06", "close": 38.73, "volume": 78999.0}, {"date": "2023-09-07", "close": 38.4, "volume": 168599.0}, {"date": "2023-09-08", "close": 38.78, "volume": 181271.0}, {"date": "2023-09-11", "close": 38.52, "volume": 74712.0}, {"date": "2023-09-12", "close": 38.46, "volume": 57168.0}, {"date": "2023-09-13", "close": 38.61, "volume": 155318.0}, {"date": "2023-09-14", "close": 39.14, "volume": 133915.0}, {"date": "2023-09-15", "close": 38.54, "volume": 299897.0}, {"date": "2023-09-18", "close": 38.13, "volume": 207940.0}, {"date": "2023-09-19", "close": 38.02, "volume": 106973.0}, {"date": "2023-09-20", "close": 37.73, "volume": 87102.0}, {"date": "2023-09-21", "close": 37.33, "volume": 137748.0}, {"date": "2023-09-22", "close": 36.94, "volume": 114964.0}, {"date": "2023-09-25", "close": 37.59, "volume": 170131.0}, {"date": "2023-09-26", "close": 37.28, "volume": 130010.0}, {"date": "2023-09-27", "close": 36.96, "volume": 95345.0}, {"date": "2023-09-28", "close": 37.2, "volume": 109813.0}, {"date": "2023-09-29", "close": 37.5, "volume": 180262.0}, {"date": "2023-10-02", "close": 36.83, "volume": 114037.0}, {"date": "2023-10-03", "close": 36.36, "volume": 134183.0}, {"date": "2023-10-04", "close": 36.95, "volume": 103462.0}, {"date": "2023-10-05", "close": 37.79, "volume": 131839.0}, {"date": "2023-10-06", "close": 37.58, "volume": 100881.0}, {"date": "2023-10-09", "close": 37.44, "volume": 112140.0}, {"date": "2023-10-10", "close": 37.72, "volume": 154978.0}, {"date": "2023-10-11", "close": 37.92, "volume": 91126.0}, {"date": "2023-10-12", "close": 37.53, "volume": 81177.0}, {"date": "2023-10-13", "close": 36.66, "volume": 87007.0}, {"date": "2023-10-16", "close": 37.24, "volume": 119003.0}, {"date": "2023-10-17", "close": 37.89, "volume": 150264.0}, {"date": "2023-10-18", "close": 37.03, "volume": 118395.0}, {"date": "2023-10-19", "close": 36.79, "volume": 87791.0}, {"date": "2023-10-20", "close": 35.67, "volume": 146565.0}, {"date": "2023-10-23", "close": 35.69, "volume": 104012.0}, {"date": "2023-10-24", "close": 33.59, "volume": 299672.0}, {"date": "2023-10-25", "close": 33.75, "volume": 199785.0}, {"date": "2023-10-26", "close": 35.21, "volume": 156375.0}, {"date": "2023-10-27", "close": 34.61, "volume": 183482.0}, {"date": "2023-10-30", "close": 34.99, "volume": 96718.0}, {"date": "2023-10-31", "close": 34.77, "volume": 129708.0}, {"date": "2023-11-01", "close": 34.79, "volume": 130719.0}, {"date": "2023-11-02", "close": 35.98, "volume": 225543.0}, {"date": "2023-11-03", "close": 37.27, "volume": 142604.0}, {"date": "2023-11-06", "close": 36.92, "volume": 110776.0}, {"date": "2023-11-07", "close": 36.65, "volume": 79472.0}, {"date": "2023-11-08", "close": 36.57, "volume": 86808.0}, {"date": "2023-11-09", "close": 36.13, "volume": 78837.0}, {"date": "2023-11-10", "close": 36.21, "volume": 106850.0}, {"date": "2023-11-13", "close": 36.44, "volume": 78127.0}, {"date": "2023-11-14", "close": 39.22, "volume": 228570.0}, {"date": "2023-11-15", "close": 39.81, "volume": 147374.0}, {"date": "2023-11-16", "close": 39.0, "volume": 82033.0}, {"date": "2023-11-17", "close": 39.29, "volume": 126850.0}, {"date": "2023-11-20", "close": 39.05, "volume": 68569.0}, {"date": "2023-11-21", "close": 38.14, "volume": 59236.0}, {"date": "2023-11-22", "close": 38.32, "volume": 50951.0}, {"date": "2023-11-24", "close": 38.49, "volume": 26990.0}, {"date": "2023-11-27", "close": 38.09, "volume": 71777.0}, {"date": "2023-11-28", "close": 38.28, "volume": 102086.0}, {"date": "2023-11-29", "close": 39.1, "volume": 141097.0}, {"date": "2023-11-30", "close": 39.21, "volume": 139094.0}, {"date": "2023-12-01", "close": 41.38, "volume": 192255.0}, {"date": "2023-12-04", "close": 41.15, "volume": 167895.0}, {"date": "2023-12-05", "close": 40.86, "volume": 204820.0}, {"date": "2023-12-06", "close": 41.0, "volume": 162364.0}, {"date": "2023-12-07", "close": 41.69, "volume": 155969.0}, {"date": "2023-12-08", "close": 41.9, "volume": 93775.0}, {"date": "2023-12-11", "close": 41.9, "volume": 93946.0}, {"date": "2023-12-12", "close": 41.78, "volume": 78738.0}, {"date": "2023-12-13", "close": 44.3, "volume": 160336.0}, {"date": "2023-12-14", "close": 44.76, "volume": 194196.0}, {"date": "2023-12-15", "close": 43.81, "volume": 417876.0}, {"date": "2023-12-18", "close": 43.87, "volume": 124645.0}, {"date": "2023-12-19", "close": 45.07, "volume": 175705.0}, {"date": "2023-12-20", "close": 44.37, "volume": 214742.0}, {"date": "2023-12-21", "close": 44.42, "volume": 97779.0}, {"date": "2023-12-22", "close": 44.97, "volume": 89148.0}, {"date": "2023-12-26", "close": 45.57, "volume": 77831.0}, {"date": "2023-12-27", "close": 45.59, "volume": 71274.0}, {"date": "2023-12-28", "close": 45.46, "volume": 101551.0}, {"date": "2023-12-29", "close": 44.65, "volume": 119912.0}, {"date": "2024-01-02", "close": 45.11, "volume": 113420.0}, {"date": "2024-01-03", "close": 43.92, "volume": 146056.0}, {"date": "2024-01-04", "close": 44.41, "volume": 172132.0}, {"date": "2024-01-05", "close": 44.48, "volume": 142579.0}, {"date": "2024-01-08", "close": 44.93, "volume": 95149.0}, {"date": "2024-01-09", "close": 44.1, "volume": 86310.0}, {"date": "2024-01-10", "close": 44.28, "volume": 99709.0}, {"date": "2024-01-11", "close": 43.76, "volume": 111115.0}, {"date": "2024-01-12", "close": 43.31, "volume": 101392.0}, {"date": "2024-01-16", "close": 42.07, "volume": 142637.0}, {"date": "2024-01-17", "close": 42.1, "volume": 166738.0}, {"date": "2024-01-18", "close": 42.39, "volume": 93007.0}, {"date": "2024-01-19", "close": 43.1, "volume": 93957.0}, {"date": "2024-01-22", "close": 44.09, "volume": 101000.0}, {"date": "2024-01-23", "close": 42.43, "volume": 343967.0}, {"date": "2024-01-24", "close": 41.78, "volume": 249798.0}, {"date": "2024-01-25", "close": 42.37, "volume": 262781.0}, {"date": "2024-01-26", "close": 42.43, "volume": 109547.0}, {"date": "2024-01-29", "close": 43.68, "volume": 171342.0}, {"date": "2024-01-30", "close": 43.77, "volume": 168153.0}, {"date": "2024-01-31", "close": 41.63, "volume": 153116.0}, {"date": "2024-02-01", "close": 40.57, "volume": 165038.0}, {"date": "2024-02-02", "close": 40.42, "volume": 181251.0}, {"date": "2024-02-05", "close": 39.62, "volume": 131020.0}, {"date": "2024-02-06", "close": 39.52, "volume": 149533.0}, {"date": "2024-02-07", "close": 39.65, "volume": 123616.0}, {"date": "2024-02-08", "close": 39.39, "volume": 130466.0}, {"date": "2024-02-09", "close": 39.91, "volume": 133964.0}, {"date": "2024-02-12", "close": 40.76, "volume": 161515.0}, {"date": "2024-02-13", "close": 38.78, "volume": 174895.0}, {"date": "2024-02-14", "close": 39.66, "volume": 136997.0}, {"date": "2024-02-15", "close": 41.32, "volume": 163434.0}, {"date": "2024-02-16", "close": 41.02, "volume": 156834.0}, {"date": "2024-02-20", "close": 40.42, "volume": 201272.0}, {"date": "2024-02-21", "close": 40.74, "volume": 194172.0}, {"date": "2024-02-22", "close": 40.5, "volume": 141225.0}, {"date": "2024-02-23", "close": 40.83, "volume": 101606.0}, {"date": "2024-02-26", "close": 39.66, "volume": 132480.0}, {"date": "2024-02-27", "close": 39.85, "volume": 74800.0}, {"date": "2024-02-28", "close": 39.5, "volume": 92213.0}, {"date": "2024-02-29", "close": 39.92, "volume": 93056.0}, {"date": "2024-03-01", "close": 39.65, "volume": 120934.0}, {"date": "2024-03-04", "close": 39.0, "volume": 78619.0}, {"date": "2024-03-05", "close": 40.05, "volume": 108120.0}, {"date": "2024-03-06", "close": 40.31, "volume": 149983.0}, {"date": "2024-03-07", "close": 40.34, "volume": 105667.0}, {"date": "2024-03-08", "close": 40.09, "volume": 134355.0}, {"date": "2024-03-11", "close": 39.7, "volume": 68853.0}, {"date": "2024-03-12", "close": 39.36, "volume": 85174.0}, {"date": "2024-03-13", "close": 39.1, "volume": 98739.0}, {"date": "2024-03-14", "close": 37.57, "volume": 200911.0}, {"date": "2024-03-15", "close": 38.14, "volume": 290505.0}, {"date": "2024-03-18", "close": 38.22, "volume": 113322.0}, {"date": "2024-03-19", "close": 38.37, "volume": 81174.0}, {"date": "2024-03-20", "close": 39.22, "volume": 277494.0}, {"date": "2024-03-21", "close": 39.87, "volume": 272073.0}, {"date": "2024-03-22", "close": 38.76, "volume": 112213.0}, {"date": "2024-03-25", "close": 39.07, "volume": 85456.0}, {"date": "2024-03-26", "close": 39.2, "volume": 103906.0}, {"date": "2024-03-27", "close": 40.17, "volume": 94118.0}, {"date": "2024-03-28", "close": 40.56, "volume": 243264.0}, {"date": "2024-04-01", "close": 39.19, "volume": 152575.0}, {"date": "2024-04-02", "close": 38.32, "volume": 127725.0}, {"date": "2024-04-03", "close": 38.57, "volume": 167205.0}, {"date": "2024-04-04", "close": 39.25, "volume": 267912.0}, {"date": "2024-04-05", "close": 39.07, "volume": 84366.0}, {"date": "2024-04-08", "close": 39.2, "volume": 76241.0}, {"date": "2024-04-09", "close": 39.31, "volume": 70058.0}, {"date": "2024-04-10", "close": 38.0, "volume": 174489.0}, {"date": "2024-04-11", "close": 38.2, "volume": 97114.0}, {"date": "2024-04-12", "close": 38.3, "volume": 110324.0}, {"date": "2024-04-15", "close": 38.33, "volume": 99662.0}, {"date": "2024-04-16", "close": 38.03, "volume": 88025.0}, {"date": "2024-04-17", "close": 37.95, "volume": 126287.0}, {"date": "2024-04-18", "close": 38.18, "volume": 127705.0}, {"date": "2024-04-19", "close": 39.68, "volume": 166380.0}, {"date": "2024-04-22", "close": 39.71, "volume": 126953.0}, {"date": "2024-04-23", "close": 39.2, "volume": 285312.0}, {"date": "2024-04-24", "close": 39.13, "volume": 256510.0}, {"date": "2024-04-25", "close": 38.89, "volume": 175824.0}, {"date": "2024-04-26", "close": 38.8, "volume": 97248.0}, {"date": "2024-04-29", "close": 38.15, "volume": 88928.0}, {"date": "2024-04-30", "close": 38.01, "volume": 141511.0}, {"date": "2024-05-01", "close": 38.97, "volume": 123183.0}, {"date": "2024-05-02", "close": 39.45, "volume": 91105.0}, {"date": "2024-05-03", "close": 39.39, "volume": 85286.0}, {"date": "2024-05-06", "close": 39.76, "volume": 77553.0}, {"date": "2024-05-07", "close": 39.5, "volume": 113108.0}, {"date": "2024-05-08", "close": 39.64, "volume": 129412.0}, {"date": "2024-05-09", "close": 40.07, "volume": 93957.0}, {"date": "2024-05-10", "close": 39.95, "volume": 70638.0}, {"date": "2024-05-13", "close": 39.85, "volume": 71173.0}, {"date": "2024-05-14", "close": 39.81, "volume": 74790.0}, {"date": "2024-05-15", "close": 40.13, "volume": 70519.0}, {"date": "2024-05-16", "close": 40.61, "volume": 124109.0}, {"date": "2024-05-17", "close": 40.9, "volume": 71277.0}, {"date": "2024-05-20", "close": 40.07, "volume": 85610.0}, {"date": "2024-05-21", "close": 39.97, "volume": 102494.0}, {"date": "2024-05-22", "close": 39.3, "volume": 93858.0}, {"date": "2024-05-23", "close": 38.38, "volume": 98489.0}, {"date": "2024-05-24", "close": 38.71, "volume": 109218.0}, {"date": "2024-05-28", "close": 38.22, "volume": 88123.0}, {"date": "2024-05-29", "close": 37.56, "volume": 108839.0}, {"date": "2024-05-30", "close": 38.07, "volume": 77361.0}, {"date": "2024-05-31", "close": 38.69, "volume": 106186.0}, {"date": "2024-06-03", "close": 38.12, "volume": 62478.0}, {"date": "2024-06-04", "close": 37.54, "volume": 71741.0}, {"date": "2024-06-05", "close": 38.34, "volume": 83856.0}, {"date": "2024-06-06", "close": 38.18, "volume": 114345.0}, {"date": "2024-06-07", "close": 38.12, "volume": 202731.0}, {"date": "2024-06-10", "close": 38.04, "volume": 132726.0}, {"date": "2024-06-11", "close": 37.84, "volume": 115071.0}, {"date": "2024-06-12", "close": 38.74, "volume": 129996.0}, {"date": "2024-06-13", "close": 38.26, "volume": 82613.0}, {"date": "2024-06-14", "close": 37.65, "volume": 138616.0}, {"date": "2024-06-17", "close": 38.18, "volume": 110485.0}, {"date": "2024-06-18", "close": 38.4, "volume": 129491.0}, {"date": "2024-06-20", "close": 38.18, "volume": 93281.0}, {"date": "2024-06-21", "close": 38.43, "volume": 252172.0}, {"date": "2024-06-24", "close": 38.73, "volume": 89650.0}, {"date": "2024-06-25", "close": 38.4, "volume": 111100.0}, {"date": "2024-06-26", "close": 38.6, "volume": 123575.0}, {"date": "2024-06-27", "close": 39.01, "volume": 131908.0}, {"date": "2024-06-28", "close": 40.91, "volume": 702364.0}, {"date": "2024-07-01", "close": 40.12, "volume": 125911.0}, {"date": "2024-07-02", "close": 40.39, "volume": 91543.0}, {"date": "2024-07-03", "close": 39.43, "volume": 56052.0}, {"date": "2024-07-05", "close": 38.94, "volume": 59665.0}, {"date": "2024-07-08", "close": 39.15, "volume": 75929.0}, {"date": "2024-07-09", "close": 39.51, "volume": 83215.0}, {"date": "2024-07-10", "close": 40.25, "volume": 91847.0}, {"date": "2024-07-11", "close": 42.58, "volume": 231774.0}, {"date": "2024-07-12", "close": 43.04, "volume": 205700.0}, {"date": "2024-07-15", "close": 44.29, "volume": 188837.0}, {"date": "2024-07-16", "close": 47.24, "volume": 227740.0}, {"date": "2024-07-17", "close": 47.99, "volume": 288481.0}, {"date": "2024-07-18", "close": 47.0, "volume": 186087.0}, {"date": "2024-07-19", "close": 47.5, "volume": 147455.0}, {"date": "2024-07-22", "close": 47.71, "volume": 181568.0}, {"date": "2024-07-23", "close": 53.61, "volume": 489267.0}, {"date": "2024-07-24", "close": 52.98, "volume": 365549.0}, {"date": "2024-07-25", "close": 53.1, "volume": 455372.0}, {"date": "2024-07-26", "close": 54.0, "volume": 237044.0}, {"date": "2024-07-29", "close": 52.78, "volume": 159815.0}, {"date": "2024-07-30", "close": 53.25, "volume": 175798.0}, {"date": "2024-07-31", "close": 52.87, "volume": 204204.0}, {"date": "2024-08-01", "close": 51.25, "volume": 288145.0}, {"date": "2024-08-02", "close": 50.25, "volume": 212011.0}, {"date": "2024-08-05", "close": 48.05, "volume": 221863.0}, {"date": "2024-08-06", "close": 48.13, "volume": 221241.0}, {"date": "2024-08-07", "close": 48.1, "volume": 120822.0}, {"date": "2024-08-08", "close": 48.52, "volume": 84423.0}, {"date": "2024-08-09", "close": 48.34, "volume": 100459.0}, {"date": "2024-08-12", "close": 47.77, "volume": 99904.0}, {"date": "2024-08-13", "close": 48.49, "volume": 86662.0}, {"date": "2024-08-14", "close": 47.78, "volume": 109988.0}, {"date": "2024-08-15", "close": 49.51, "volume": 120368.0}, {"date": "2024-08-16", "close": 49.84, "volume": 70434.0}, {"date": "2024-08-19", "close": 50.43, "volume": 59853.0}, {"date": "2024-08-20", "close": 49.75, "volume": 98327.0}, {"date": "2024-08-21", "close": 49.94, "volume": 60236.0}, {"date": "2024-08-22", "close": 50.28, "volume": 109784.0}, {"date": "2024-08-23", "close": 52.81, "volume": 148854.0}, {"date": "2024-08-26", "close": 52.52, "volume": 122260.0}, {"date": "2024-08-27", "close": 52.38, "volume": 100479.0}, {"date": "2024-08-28", "close": 52.79, "volume": 236137.0}, {"date": "2024-08-29", "close": 52.79, "volume": 86317.0}, {"date": "2024-08-30", "close": 52.91, "volume": 102504.0}, {"date": "2024-09-03", "close": 52.0, "volume": 155421.0}, {"date": "2024-09-04", "close": 51.12, "volume": 139096.0}, {"date": "2024-09-05", "close": 50.83, "volume": 95879.0}, {"date": "2024-09-06", "close": 50.4, "volume": 133761.0}, {"date": "2024-09-09", "close": 50.42, "volume": 118064.0}, {"date": "2024-09-10", "close": 50.83, "volume": 127375.0}, {"date": "2024-09-11", "close": 50.09, "volume": 270572.0}, {"date": "2024-09-12", "close": 50.19, "volume": 82404.0}, {"date": "2024-09-13", "close": 51.44, "volume": 106512.0}, {"date": "2024-09-16", "close": 51.28, "volume": 166898.0}, {"date": "2024-09-17", "close": 52.11, "volume": 219007.0}, {"date": "2024-09-18", "close": 51.83, "volume": 303319.0}, {"date": "2024-09-19", "close": 53.38, "volume": 102866.0}, {"date": "2024-09-20", "close": 52.26, "volume": 456538.0}, {"date": "2024-09-23", "close": 51.67, "volume": 113829.0}, {"date": "2024-09-24", "close": 50.86, "volume": 103004.0}, {"date": "2024-09-25", "close": 50.63, "volume": 137428.0}, {"date": "2024-09-26", "close": 50.83, "volume": 118530.0}, {"date": "2024-09-27", "close": 50.44, "volume": 121051.0}, {"date": "2024-09-30", "close": 51.26, "volume": 108887.0}, {"date": "2024-10-01", "close": 49.62, "volume": 128539.0}, {"date": "2024-10-02", "close": 49.0, "volume": 119473.0}, {"date": "2024-10-03", "close": 49.19, "volume": 120524.0}, {"date": "2024-10-04", "close": 49.94, "volume": 130762.0}, {"date": "2024-10-07", "close": 49.4, "volume": 118069.0}, {"date": "2024-10-08", "close": 49.11, "volume": 97774.0}, {"date": "2024-10-09", "close": 49.47, "volume": 97621.0}, {"date": "2024-10-10", "close": 49.39, "volume": 76070.0}, {"date": "2024-10-11", "close": 50.67, "volume": 103963.0}, {"date": "2024-10-14", "close": 51.18, "volume": 74772.0}, {"date": "2024-10-15", "close": 52.19, "volume": 196591.0}, {"date": "2024-10-16", "close": 53.4, "volume": 163833.0}, {"date": "2024-10-17", "close": 53.85, "volume": 103049.0}, {"date": "2024-10-18", "close": 53.08, "volume": 133069.0}, {"date": "2024-10-21", "close": 51.54, "volume": 210681.0}, {"date": "2024-10-22", "close": 52.98, "volume": 203949.0}, {"date": "2024-10-23", "close": 53.0, "volume": 162342.0}, {"date": "2024-10-24", "close": 53.1, "volume": 131367.0}, {"date": "2024-10-25", "close": 51.67, "volume": 96951.0}, {"date": "2024-10-28", "close": 53.32, "volume": 95945.0}, {"date": "2024-10-29", "close": 52.93, "volume": 100044.0}, {"date": "2024-10-30", "close": 53.79, "volume": 136199.0}, {"date": "2024-10-31", "close": 52.72, "volume": 228761.0}, {"date": "2024-11-01", "close": 52.69, "volume": 141151.0}, {"date": "2024-11-04", "close": 52.43, "volume": 94501.0}, {"date": "2024-11-05", "close": 53.41, "volume": 156643.0}, {"date": "2024-11-06", "close": 61.17, "volume": 859339.0}, {"date": "2024-11-07", "close": 57.88, "volume": 290553.0}, {"date": "2024-11-08", "close": 58.28, "volume": 180016.0}, {"date": "2024-11-11", "close": 60.19, "volume": 167955.0}, {"date": "2024-11-12", "close": 59.84, "volume": 186415.0}, {"date": "2024-11-13", "close": 59.55, "volume": 173628.0}, {"date": "2024-11-14", "close": 59.08, "volume": 134608.0}, {"date": "2024-11-15", "close": 58.83, "volume": 127178.0}, {"date": "2024-11-18", "close": 58.58, "volume": 136683.0}, {"date": "2024-11-19", "close": 58.82, "volume": 104465.0}, {"date": "2024-11-20", "close": 58.77, "volume": 114616.0}, {"date": "2024-11-21", "close": 59.77, "volume": 234418.0}, {"date": "2024-11-22", "close": 60.74, "volume": 264968.0}, {"date": "2024-11-25", "close": 61.38, "volume": 295504.0}, {"date": "2024-11-26", "close": 61.05, "volume": 257252.0}, {"date": "2024-11-27", "close": 60.84, "volume": 144031.0}, {"date": "2024-11-29", "close": 60.59, "volume": 142335.0}, {"date": "2024-12-02", "close": 59.88, "volume": 190679.0}, {"date": "2024-12-03", "close": 59.02, "volume": 156910.0}, {"date": "2024-12-04", "close": 59.93, "volume": 112902.0}, {"date": "2024-12-05", "close": 59.99, "volume": 100013.0}, {"date": "2024-12-06", "close": 60.19, "volume": 92430.0}, {"date": "2024-12-09", "close": 59.37, "volume": 96708.0}, {"date": "2024-12-10", "close": 59.69, "volume": 110038.0}, {"date": "2024-12-11", "close": 60.36, "volume": 142528.0}, {"date": "2024-12-12", "close": 59.54, "volume": 133710.0}, {"date": "2024-12-13", "close": 59.21, "volume": 194800.0}, {"date": "2024-12-16", "close": 59.69, "volume": 110772.0}, {"date": "2024-12-17", "close": 58.37, "volume": 132551.0}, {"date": "2024-12-18", "close": 55.59, "volume": 216750.0}, {"date": "2024-12-19", "close": 55.82, "volume": 215118.0}, {"date": "2024-12-20", "close": 56.59, "volume": 531989.0}, {"date": "2024-12-23", "close": 56.5, "volume": 99544.0}, {"date": "2024-12-24", "close": 56.8, "volume": 75061.0}, {"date": "2024-12-26", "close": 57.2, "volume": 70409.0}, {"date": "2024-12-27", "close": 56.31, "volume": 81872.0}, {"date": "2024-12-30", "close": 56.38, "volume": 95498.0}, {"date": "2024-12-31", "close": 56.4, "volume": 109809.0}, {"date": "2025-01-02", "close": 55.46, "volume": 148420.0}, {"date": "2025-01-03", "close": 55.89, "volume": 165063.0}, {"date": "2025-01-06", "close": 55.63, "volume": 158214.0}, {"date": "2025-01-07", "close": 55.12, "volume": 146738.0}, {"date": "2025-01-08", "close": 55.65, "volume": 165041.0}, {"date": "2025-01-10", "close": 54.08, "volume": 176512.0}, {"date": "2025-01-13", "close": 54.6, "volume": 153989.0}, {"date": "2025-01-14", "close": 56.57, "volume": 111410.0}, {"date": "2025-01-15", "close": 57.77, "volume": 112538.0}, {"date": "2025-01-16", "close": 56.79, "volume": 123468.0}, {"date": "2025-01-17", "close": 57.76, "volume": 149087.0}, {"date": "2025-01-21", "close": 57.58, "volume": 148114.0}, {"date": "2025-01-22", "close": 56.53, "volume": 164606.0}, {"date": "2025-01-23", "close": 56.31, "volume": 145611.0}, {"date": "2025-01-24", "close": 56.43, "volume": 99494.0}, {"date": "2025-01-27", "close": 57.56, "volume": 154696.0}, {"date": "2025-01-28", "close": 60.04, "volume": 240643.0}, {"date": "2025-01-29", "close": 59.94, "volume": 176716.0}, {"date": "2025-01-30", "close": 60.12, "volume": 161465.0}, {"date": "2025-01-31", "close": 59.84, "volume": 141457.0}, {"date": "2025-02-03", "close": 58.87, "volume": 147735.0}, {"date": "2025-02-04", "close": 60.64, "volume": 194831.0}, {"date": "2025-02-05", "close": 61.38, "volume": 167541.0}, {"date": "2025-02-06", "close": 61.95, "volume": 131858.0}, {"date": "2025-02-07", "close": 60.42, "volume": 197803.0}, {"date": "2025-02-10", "close": 59.95, "volume": 150921.0}, {"date": "2025-02-11", "close": 61.79, "volume": 216393.0}, {"date": "2025-02-12", "close": 61.19, "volume": 201868.0}, {"date": "2025-02-13", "close": 61.51, "volume": 120073.0}, {"date": "2025-02-14", "close": 60.87, "volume": 132510.0}, {"date": "2025-02-18", "close": 61.28, "volume": 175032.0}, {"date": "2025-02-19", "close": 60.84, "volume": 192165.0}, {"date": "2025-02-20", "close": 60.61, "volume": 259388.0}, {"date": "2025-02-21", "close": 59.25, "volume": 174822.0}, {"date": "2025-02-24", "close": 58.12, "volume": 201292.0}, {"date": "2025-02-25", "close": 58.51, "volume": 146582.0}, {"date": "2025-02-26", "close": 57.97, "volume": 184111.0}, {"date": "2025-02-27", "close": 58.56, "volume": 281884.0}, {"date": "2025-02-28", "close": 59.08, "volume": 190481.0}, {"date": "2025-03-03", "close": 59.17, "volume": 145011.0}, {"date": "2025-03-04", "close": 57.17, "volume": 153775.0}, {"date": "2025-03-05", "close": 56.76, "volume": 192574.0}, {"date": "2025-03-06", "close": 56.75, "volume": 146631.0}, {"date": "2025-03-07", "close": 56.58, "volume": 139500.0}, {"date": "2025-03-10", "close": 54.53, "volume": 174356.0}, {"date": "2025-03-11", "close": 54.3, "volume": 232814.0}, {"date": "2025-03-12", "close": 54.77, "volume": 240568.0}, {"date": "2025-03-13", "close": 54.61, "volume": 166437.0}, {"date": "2025-03-14", "close": 55.83, "volume": 149568.0}, {"date": "2025-03-17", "close": 56.65, "volume": 541509.0}, {"date": "2025-03-18", "close": 56.45, "volume": 238142.0}, {"date": "2025-03-19", "close": 56.91, "volume": 297835.0}, {"date": "2025-03-20", "close": 55.63, "volume": 337282.0}, {"date": "2025-03-21", "close": 55.03, "volume": 2940055.0}, {"date": "2025-03-24", "close": 56.45, "volume": 190968.0}, {"date": "2025-03-25", "close": 55.79, "volume": 170793.0}, {"date": "2025-03-26", "close": 55.62, "volume": 157488.0}, {"date": "2025-03-27", "close": 55.32, "volume": 144925.0}, {"date": "2025-03-28", "close": 53.86, "volume": 143793.0}, {"date": "2025-03-31", "close": 53.74, "volume": 258544.0}, {"date": "2025-04-01", "close": 53.52, "volume": 169882.0}, {"date": "2025-04-02", "close": 54.3, "volume": 180719.0}, {"date": "2025-04-03", "close": 48.95, "volume": 246297.0}, {"date": "2025-04-04", "close": 47.86, "volume": 275472.0}, {"date": "2025-04-07", "close": 47.77, "volume": 377708.0}, {"date": "2025-04-08", "close": 47.9, "volume": 229722.0}, {"date": "2025-04-09", "close": 49.7, "volume": 453158.0}, {"date": "2025-04-10", "close": 46.67, "volume": 303935.0}, {"date": "2025-04-11", "close": 46.2, "volume": 235700.0}, {"date": "2025-04-14", "close": 46.89, "volume": 271700.0}, {"date": "2025-04-15", "close": 47.73, "volume": 189692.0}, {"date": "2025-04-16", "close": 48.05, "volume": 141932.0}, {"date": "2025-04-17", "close": 48.6, "volume": 160127.0}, {"date": "2025-04-21", "close": 48.3, "volume": 161333.0}, {"date": "2025-04-22", "close": 49.75, "volume": 139970.0}, {"date": "2025-04-23", "close": 50.75, "volume": 150786.0}, {"date": "2025-04-24", "close": 51.59, "volume": 165172.0}, {"date": "2025-04-25", "close": 51.34, "volume": 216534.0}, {"date": "2025-04-28", "close": 51.99, "volume": 213833.0}, {"date": "2025-04-29", "close": 51.67, "volume": 223074.0}, {"date": "2025-04-30", "close": 52.02, "volume": 243668.0}, {"date": "2025-05-01", "close": 52.39, "volume": 182112.0}, {"date": "2025-05-02", "close": 52.95, "volume": 126490.0}, {"date": "2025-05-05", "close": 52.97, "volume": 128571.0}, {"date": "2025-05-06", "close": 52.58, "volume": 99510.0}, {"date": "2025-05-07", "close": 52.74, "volume": 241913.0}, {"date": "2025-05-08", "close": 53.9, "volume": 158290.0}, {"date": "2025-05-09", "close": 53.27, "volume": 180261.0}, {"date": "2025-05-12", "close": 54.5, "volume": 262378.0}, {"date": "2025-05-13", "close": 54.89, "volume": 206589.0}, {"date": "2025-05-14", "close": 54.41, "volume": 163991.0}, {"date": "2025-05-15", "close": 54.81, "volume": 178693.0}, {"date": "2025-05-16", "close": 54.38, "volume": 219634.0}, {"date": "2025-05-19", "close": 54.56, "volume": 128815.0}, {"date": "2025-05-20", "close": 54.44, "volume": 156597.0}, {"date": "2025-05-21", "close": 53.1, "volume": 137721.0}, {"date": "2025-05-22", "close": 52.7, "volume": 113391.0}, {"date": "2025-05-23", "close": 52.58, "volume": 119259.0}, {"date": "2025-05-27", "close": 53.87, "volume": 111752.0}, {"date": "2025-05-28", "close": 53.11, "volume": 99210.0}, {"date": "2025-05-29", "close": 53.23, "volume": 79440.0}, {"date": "2025-05-30", "close": 52.94, "volume": 198777.0}, {"date": "2025-06-02", "close": 52.21, "volume": 148770.0}, {"date": "2025-06-03", "close": 52.84, "volume": 181186.0}, {"date": "2025-06-04", "close": 51.91, "volume": 141965.0}, {"date": "2025-06-05", "close": 51.61, "volume": 126324.0}, {"date": "2025-06-06", "close": 52.88, "volume": 127509.0}, {"date": "2025-06-09", "close": 53.56, "volume": 150777.0}, {"date": "2025-06-10", "close": 54.28, "volume": 128097.0}, {"date": "2025-06-11", "close": 53.5, "volume": 147523.0}, {"date": "2025-06-12", "close": 53.47, "volume": 244140.0}, {"date": "2025-06-13", "close": 52.3, "volume": 206370.0}, {"date": "2025-06-16", "close": 51.89, "volume": 290078.0}, {"date": "2025-06-17", "close": 51.96, "volume": 181429.0}, {"date": "2025-06-18", "close": 52.75, "volume": 197543.0}, {"date": "2025-06-20", "close": 52.82, "volume": 446104.0}, {"date": "2025-06-23", "close": 54.2, "volume": 122644.0}, {"date": "2025-06-24", "close": 54.67, "volume": 174235.0}, {"date": "2025-06-25", "close": 54.47, "volume": 136761.0}, {"date": "2025-06-26", "close": 55.78, "volume": 164540.0}, {"date": "2025-06-27", "close": 55.73, "volume": 418530.0}, {"date": "2025-06-30", "close": 55.1, "volume": 242988.0}, {"date": "2025-07-01", "close": 56.11, "volume": 186590.0}, {"date": "2025-07-02", "close": 56.52, "volume": 191505.0}, {"date": "2025-07-03", "close": 57.35, "volume": 90510.0}, {"date": "2025-07-07", "close": 57.01, "volume": 140133.0}, {"date": "2025-07-08", "close": 57.18, "volume": 206851.0}, {"date": "2025-07-09", "close": 57.06, "volume": 153266.0}, {"date": "2025-07-10", "close": 57.83, "volume": 207061.0}, {"date": "2025-07-11", "close": 57.17, "volume": 155298.0}, {"date": "2025-07-14", "close": 58.54, "volume": 122080.0}, {"date": "2025-07-15", "close": 56.92, "volume": 245298.0}, {"date": "2025-07-16", "close": 57.82, "volume": 269543.0}, {"date": "2025-07-17", "close": 58.72, "volume": 213118.0}, {"date": "2025-07-18", "close": 58.63, "volume": 183107.0}, {"date": "2025-07-21", "close": 58.08, "volume": 193295.0}, {"date": "2025-07-22", "close": 57.6, "volume": 161992.0}, {"date": "2025-07-23", "close": 57.67, "volume": 155442.0}, {"date": "2025-07-24", "close": 56.2, "volume": 117731.0}, {"date": "2025-07-25", "close": 55.92, "volume": 132812.0}, {"date": "2025-07-28", "close": 56.38, "volume": 142955.0}, {"date": "2025-07-29", "close": 56.62, "volume": 315723.0}, {"date": "2025-07-30", "close": 55.38, "volume": 150295.0}, {"date": "2025-07-31", "close": 55.19, "volume": 171818.0}, {"date": "2025-08-01", "close": 53.81, "volume": 246777.0}, {"date": "2025-08-04", "close": 54.24, "volume": 127303.0}, {"date": "2025-08-05", "close": 55.26, "volume": 212918.0}, {"date": "2025-08-06", "close": 55.05, "volume": 152523.0}, {"date": "2025-08-07", "close": 54.32, "volume": 104633.0}, {"date": "2025-08-08", "close": 54.64, "volume": 71925.0}, {"date": "2025-08-11", "close": 54.69, "volume": 81600.0}, {"date": "2025-08-12", "close": 56.97, "volume": 132366.0}, {"date": "2025-08-13", "close": 57.71, "volume": 134808.0}, {"date": "2025-08-14", "close": 57.52, "volume": 97767.0}, {"date": "2025-08-15", "close": 56.9, "volume": 299162.0}, {"date": "2025-08-18", "close": 57.05, "volume": 98069.0}, {"date": "2025-08-19", "close": 56.96, "volume": 85316.0}, {"date": "2025-08-20", "close": 57.25, "volume": 103715.0}, {"date": "2025-08-21", "close": 57.5, "volume": 113298.0}, {"date": "2025-08-22", "close": 60.505, "volume": 206384.0}, {"date": "2025-08-25", "close": 60.16, "volume": 144789.0}, {"date": "2025-08-26", "close": 61.05, "volume": 154506.0}, {"date": "2025-08-27", "close": 61.68, "volume": 127923.0}, {"date": "2025-08-28", "close": 61.65, "volume": 132957.0}, {"date": "2025-08-29", "close": 61.24, "volume": 157329.0}, {"date": "2025-09-02", "close": 60.64, "volume": 159071.0}, {"date": "2025-09-03", "close": 60.39, "volume": 125458.0}, {"date": "2025-09-04", "close": 61.18, "volume": 111568.0}, {"date": "2025-09-05", "close": 60.67, "volume": 139341.0}, {"date": "2025-09-08", "close": 61.215, "volume": 118405.0}, {"date": "2025-09-09", "close": 60.85, "volume": 214830.0}, {"date": "2025-09-10", "close": 61.34, "volume": 231451.0}, {"date": "2025-09-11", "close": 61.24, "volume": 164945.0}, {"date": "2025-09-12", "close": 60.53, "volume": 201094.0}, {"date": "2025-09-15", "close": 59.67, "volume": 127944.0}, {"date": "2025-09-16", "close": 59.41, "volume": 139551.0}, {"date": "2025-09-17", "close": 59.47, "volume": 179744.0}, {"date": "2025-09-18", "close": 61.26, "volume": 169389.0}, {"date": "2025-09-19", "close": 60.31, "volume": 561764.0}, {"date": "2025-09-22", "close": 59.62, "volume": 152937.0}, {"date": "2025-09-23", "close": 59.36, "volume": 171253.0}, {"date": "2025-09-24", "close": 58.93, "volume": 137101.0}, {"date": "2025-09-25", "close": 58.62, "volume": 137824.0}, {"date": "2025-09-26", "close": 58.84, "volume": 101774.0}, {"date": "2025-09-29", "close": 58.43, "volume": 135760.0}, {"date": "2025-09-30", "close": 57.98, "volume": 116459.0}, {"date": "2025-10-01", "close": 57.3, "volume": 144991.0}, {"date": "2025-10-02", "close": 57.2, "volume": 109556.0}, {"date": "2025-10-03", "close": 57.5, "volume": 98962.0}, {"date": "2025-10-06", "close": 58.0, "volume": 136571.0}, {"date": "2025-10-07", "close": 57.47, "volume": 133084.0}, {"date": "2025-10-08", "close": 57.05, "volume": 88502.0}, {"date": "2025-10-09", "close": 56.83, "volume": 93007.0}, {"date": "2025-10-10", "close": 54.98, "volume": 169202.0}, {"date": "2025-10-13", "close": 56.23, "volume": 129389.0}, {"date": "2025-10-14", "close": 57.96, "volume": 164634.0}, {"date": "2025-10-15", "close": 56.16, "volume": 172430.0}, {"date": "2025-10-16", "close": 53.08, "volume": 571556.0}, {"date": "2025-10-17", "close": 53.12, "volume": 180120.0}, {"date": "2025-10-20", "close": 54.97, "volume": 171331.0}, {"date": "2025-10-21", "close": 55.27, "volume": 132977.0}, {"date": "2025-10-22", "close": 55.31, "volume": 246647.0}, {"date": "2025-10-23", "close": 54.38, "volume": 96466.0}, {"date": "2025-10-24", "close": 55.37, "volume": 137111.0}, {"date": "2025-10-27", "close": 54.92, "volume": 116163.0}, {"date": "2025-10-28", "close": 53.95, "volume": 178515.0}, {"date": "2025-10-29", "close": 52.37, "volume": 241051.0}, {"date": "2025-10-30", "close": 52.49, "volume": 155224.0}, {"date": "2025-10-31", "close": 52.37, "volume": 207116.0}, {"date": "2025-11-03", "close": 52.39, "volume": 203170.0}, {"date": "2025-11-04", "close": 53.13, "volume": 183853.0}, {"date": "2025-11-05", "close": 53.8, "volume": 126049.0}, {"date": "2025-11-06", "close": 52.89, "volume": 92021.0}, {"date": "2025-11-07", "close": 52.74, "volume": 189688.0}, {"date": "2025-11-10", "close": 53.47, "volume": 118219.0}, {"date": "2025-11-11", "close": 53.4, "volume": 114061.0}, {"date": "2025-11-12", "close": 52.98, "volume": 155010.0}, {"date": "2025-11-13", "close": 52.91, "volume": 180287.0}, {"date": "2025-11-14", "close": 53.47, "volume": 156291.0}, {"date": "2025-11-17", "close": 51.99, "volume": 193026.0}, {"date": "2025-11-18", "close": 52.19, "volume": 138531.0}, {"date": "2025-11-19", "close": 52.54, "volume": 101302.0}, {"date": "2025-11-20", "close": 52.6, "volume": 119283.0}, {"date": "2025-11-21", "close": 54.07, "volume": 143966.0}, {"date": "2025-11-24", "close": 53.8, "volume": 99919.0}, {"date": "2025-11-25", "close": 55.36, "volume": 142515.0}, {"date": "2025-11-26", "close": 55.01, "volume": 106987.0}, {"date": "2025-11-28", "close": 54.61, "volume": 53120.0}, {"date": "2025-12-01", "close": 55.16, "volume": 105362.0}, {"date": "2025-12-02", "close": 54.76, "volume": 95213.0}, {"date": "2025-12-03", "close": 55.86, "volume": 186680.0}, {"date": "2025-12-04", "close": 55.72, "volume": 89078.0}, {"date": "2025-12-05", "close": 55.22, "volume": 145123.0}, {"date": "2025-12-08", "close": 55.68, "volume": 155627.0}, {"date": "2025-12-09", "close": 55.28, "volume": 168849.0}, {"date": "2025-12-10", "close": 57.35, "volume": 304369.0}, {"date": "2025-12-11", "close": 57.18, "volume": 168862.0}, {"date": "2025-12-12", "close": 56.71, "volume": 316005.0}, {"date": "2025-12-15", "close": 56.74, "volume": 354819.0}, {"date": "2025-12-16", "close": 56.59, "volume": 239537.0}, {"date": "2025-12-17", "close": 56.14, "volume": 190266.0}, {"date": "2025-12-18", "close": 56.74, "volume": 213369.0}, {"date": "2025-12-19", "close": 55.79, "volume": 490940.0}, {"date": "2025-12-22", "close": 56.0, "volume": 153343.0}, {"date": "2025-12-23", "close": 55.4, "volume": 211223.0}, {"date": "2025-12-24", "close": 55.5, "volume": 104397.0}, {"date": "2025-12-26", "close": 55.46, "volume": 121430.0}, {"date": "2025-12-29", "close": 55.12, "volume": 178059.0}, {"date": "2025-12-30", "close": 54.79, "volume": 209610.0}, {"date": "2025-12-31", "close": 54.0, "volume": 141300.0}, {"date": "2026-01-02", "close": 54.05, "volume": 120698.0}, {"date": "2026-01-05", "close": 55.08, "volume": 172357.0}, {"date": "2026-01-06", "close": 55.02, "volume": 141542.0}, {"date": "2026-01-07", "close": 54.36, "volume": 131504.0}, {"date": "2026-01-08", "close": 55.86, "volume": 138077.0}, {"date": "2026-01-09", "close": 54.84, "volume": 154559.0}, {"date": "2026-01-12", "close": 54.74, "volume": 142864.0}, {"date": "2026-01-13", "close": 54.31, "volume": 101429.0}, {"date": "2026-01-14", "close": 55.03, "volume": 140828.0}, {"date": "2026-01-15", "close": 56.21, "volume": 128309.0}, {"date": "2026-01-16", "close": 55.48, "volume": 141589.0}, {"date": "2026-01-20", "close": 55.07, "volume": 122072.0}, {"date": "2026-01-21", "close": 57.89, "volume": 263495.0}, {"date": "2026-01-22", "close": 57.93, "volume": 199364.0}, {"date": "2026-01-23", "close": 55.61, "volume": 162258.0}, {"date": "2026-01-26", "close": 55.92, "volume": 245087.0}, {"date": "2026-01-27", "close": 57.06, "volume": 254010.0}, {"date": "2026-01-28", "close": 56.105, "volume": 286405.0}, {"date": "2026-01-29", "close": 56.75, "volume": 133665.0}, {"date": "2026-01-30", "close": 57.35, "volume": 164617.0}, {"date": "2026-02-02", "close": 58.71, "volume": 189830.0}, {"date": "2026-02-03", "close": 58.77, "volume": 191027.0}, {"date": "2026-02-04", "close": 59.55, "volume": 167148.0}, {"date": "2026-02-05", "close": 59.08, "volume": 146646.0}, {"date": "2026-02-06", "close": 59.89, "volume": 159767.0}, {"date": "2026-02-09", "close": 59.94, "volume": 169362.0}, {"date": "2026-02-10", "close": 59.22, "volume": 139850.0}, {"date": "2026-02-11", "close": 59.26, "volume": 178647.0}, {"date": "2026-02-12", "close": 60.28, "volume": 204716.0}, {"date": "2026-02-13", "close": 60.79, "volume": 180156.0}, {"date": "2026-02-17", "close": 61.26, "volume": 190194.0}, {"date": "2026-02-18", "close": 61.07, "volume": 420376.0}, {"date": "2026-02-19", "close": 60.59, "volume": 395320.0}, {"date": "2026-02-20", "close": 61.44, "volume": 262679.0}, {"date": "2026-02-23", "close": 57.8, "volume": 240317.0}, {"date": "2026-02-24", "close": 57.57, "volume": 167801.0}, {"date": "2026-02-25", "close": 58.95, "volume": 122707.0}, {"date": "2026-02-26", "close": 59.0, "volume": 179335.0}, {"date": "2026-02-27", "close": 57.1, "volume": 258994.0}, {"date": "2026-03-02", "close": 57.59, "volume": 196181.0}, {"date": "2026-03-03", "close": 56.83, "volume": 165370.0}, {"date": "2026-03-04", "close": 56.74, "volume": 261171.0}, {"date": "2026-03-05", "close": 56.06, "volume": 188148.0}, {"date": "2026-03-06", "close": 54.57, "volume": 240097.0}, {"date": "2026-03-09", "close": 54.03, "volume": 262862.0}, {"date": "2026-03-10", "close": 54.2, "volume": 231198.0}, {"date": "2026-03-11", "close": 53.78, "volume": 136684.0}, {"date": "2026-03-12", "close": 53.9, "volume": 143298.0}, {"date": "2026-03-13", "close": 53.33, "volume": 117485.0}, {"date": "2026-03-16", "close": 53.09, "volume": 290273.0}, {"date": "2026-03-17", "close": 52.9, "volume": 316753.0}, {"date": "2026-03-18", "close": 52.51, "volume": 376041.0}, {"date": "2026-03-19", "close": 53.13, "volume": 268656.0}, {"date": "2026-03-20", "close": 52.95, "volume": 1029233.0}, {"date": "2026-03-23", "close": 54.39, "volume": 354645.0}, {"date": "2026-03-24", "close": 54.18, "volume": 299010.0}, {"date": "2026-03-25", "close": 54.32, "volume": 356356.0}, {"date": "2026-03-26", "close": 54.31, "volume": 411224.0}, {"date": "2026-03-27", "close": 53.31, "volume": 380313.0}, {"date": "2026-03-30", "close": 53.9, "volume": 394568.0}, {"date": "2026-03-31", "close": 54.11, "volume": 310534.0}, {"date": "2026-04-01", "close": 54.68, "volume": 214096.0}, {"date": "2026-04-02", "close": 54.72, "volume": 269307.0}, {"date": "2026-04-06", "close": 55.58, "volume": 215965.0}, {"date": "2026-04-07", "close": 56.24, "volume": 352595.0}, {"date": "2026-04-08", "close": 58.12, "volume": 444434.0}, {"date": "2026-04-09", "close": 59.02, "volume": 270011.0}, {"date": "2026-04-10", "close": 57.87, "volume": 204199.0}, {"date": "2026-04-13", "close": 58.02, "volume": 166751.0}, {"date": "2026-04-14", "close": 58.3, "volume": 207732.0}, {"date": "2026-04-15", "close": 57.83, "volume": 133194.0}, {"date": "2026-04-16", "close": 57.33, "volume": 156709.0}, {"date": "2026-04-17", "close": 58.67, "volume": 252220.0}, {"date": "2026-04-20", "close": 58.49, "volume": 162544.0}, {"date": "2026-04-21", "close": 57.53, "volume": 224180.0}, {"date": "2026-04-22", "close": 57.56, "volume": 168640.0}, {"date": "2026-04-23", "close": 57.68, "volume": 432313.0}, {"date": "2026-04-24", "close": 58.83, "volume": 396338.0}, {"date": "2026-04-27", "close": 59.79, "volume": 393465.0}, {"date": "2026-04-28", "close": 59.38, "volume": 475086.0}, {"date": "2026-04-29", "close": 57.55, "volume": 375018.0}, {"date": "2026-04-30", "close": 57.82, "volume": 334694.0}, {"date": "2026-05-01", "close": 58.89, "volume": 200585.0}, {"date": "2026-05-04", "close": 58.12, "volume": 236224.0}, {"date": "2026-05-05", "close": 59.26, "volume": 152742.0}, {"date": "2026-05-06", "close": 59.48, "volume": 200193.0}, {"date": "2026-05-07", "close": 59.56, "volume": 398687.0}, {"date": "2026-05-08", "close": 59.83, "volume": 207207.0}, {"date": "2026-05-11", "close": 59.09, "volume": 265906.0}, {"date": "2026-05-12", "close": 59.07, "volume": 249005.0}, {"date": "2026-05-13", "close": 58.48, "volume": 247328.0}, {"date": "2026-05-14", "close": 59.37, "volume": 252681.0}, {"date": "2026-05-15", "close": 58.31, "volume": 218089.0}, {"date": "2026-05-18", "close": 59.5, "volume": 182451.0}, {"date": "2026-05-19", "close": 59.46, "volume": 241047.0}, {"date": "2026-05-20", "close": 60.43, "volume": 243634.0}, {"date": "2026-05-21", "close": 60.69, "volume": 197561.0}, {"date": "2026-05-22", "close": 60.83, "volume": 208899.0}, {"date": "2026-05-26", "close": 61.46, "volume": 166539.0}, {"date": "2026-05-27", "close": 60.61, "volume": 167842.0}, {"date": "2026-05-28", "close": 60.28, "volume": 254400.0}, {"date": "2026-05-29", "close": 60.61, "volume": 203551.0}, {"date": "2026-06-01", "close": 59.68, "volume": 181570.0}, {"date": "2026-06-02", "close": 60.76, "volume": 229392.0}, {"date": "2026-06-03", "close": 58.99, "volume": 210159.0}, {"date": "2026-06-04", "close": 61.04, "volume": 173317.0}, {"date": "2026-06-05", "close": 61.345, "volume": 159413.0}, {"date": "2026-06-08", "close": 61.82, "volume": 183190.0}, {"date": "2026-06-09", "close": 62.47, "volume": 186698.0}, {"date": "2026-06-10", "close": 63.05, "volume": 225044.0}, {"date": "2026-06-11", "close": 63.27, "volume": 192083.0}, {"date": "2026-06-12", "close": 64.19, "volume": 185077.0}, {"date": "2026-06-15", "close": 62.77, "volume": 211154.0}, {"date": "2026-06-16", "close": 62.72, "volume": 196261.0}, {"date": "2026-06-17", "close": 61.97, "volume": 314053.0}, {"date": "2026-06-18", "close": 62.11, "volume": 862876.0}, {"date": "2026-06-22", "close": 63.27, "volume": 272190.0}, {"date": "2026-06-23", "close": 64.67, "volume": 222553.0}, {"date": "2026-06-24", "close": 65.53, "volume": 276278.0}, {"date": "2026-06-25", "close": 65.52, "volume": 233333.0}, {"date": "2026-06-26", "close": 66.86, "volume": 1176816.0}, {"date": "2026-06-29", "close": 66.11, "volume": 248022.0}, {"date": "2026-06-30", "close": 65.88, "volume": 175118.0}, {"date": "2026-07-01", "close": 66.9, "volume": 270353.0}, {"date": "2026-07-02", "close": 65.8, "volume": 174309.0}, {"date": "2026-07-06", "close": 65.68, "volume": 126522.0}, {"date": "2026-07-07", "close": 65.04, "volume": 163970.0}, {"date": "2026-07-08", "close": 64.25, "volume": 271553.0}, {"date": "2026-07-09", "close": 65.07, "volume": 186502.0}, {"date": "2026-07-10", "close": 65.34, "volume": 174122.0}, {"date": "2026-07-13", "close": 65.87, "volume": 199733.0}, {"date": "2026-07-14", "close": 65.29, "volume": 133991.0}, {"date": "2026-07-15", "close": 66.3, "volume": 214774.0}, {"date": "2026-07-16", "close": 68.52, "volume": 245158.0}, {"date": "2026-07-17", "close": 67.39, "volume": 321114.0}, {"date": "2026-07-20", "close": 66.88, "volume": 211144.0}, {"date": "2026-07-21", "close": 66.76, "volume": 195674.0}, {"date": "2026-07-22", "close": 65.68, "volume": 330283.0}, {"date": "2026-07-23", "close": 65.04, "volume": 640133.0}, {"date": "2026-07-24", "close": 65.99, "volume": 228117.0}, {"date": "2026-07-27", "close": 65.66, "volume": 294892.0}, {"date": "2026-07-28", "close": 66.72, "volume": 161075.0}, {"date": "2026-07-29", "close": 66.19, "volume": 233612.0}, {"date": "2026-07-30", "close": 65.95, "volume": 161661.0}, {"date": "2026-07-31", "close": 66.31, "volume": 199736.0}, {"date": "2026-08-03", "close": 66.8, "volume": 196773.0}, {"date": "2026-08-04", "close": 67.3, "volume": 223248.0}, {"date": "2026-08-05", "close": 66.88, "volume": 256299.0}, {"date": "2026-08-06", "close": 66.38, "volume": 284960.0}, {"date": "2026-08-07", "close": 65.91, "volume": 150819.0}, {"date": "2026-08-10", "close": 65.68, "volume": 228561.0}, {"date": "2026-08-11", "close": 66.21, "volume": 162340.0}, {"date": "2026-08-12", "close": 66.56, "volume": 194774.0}, {"date": "2026-08-13", "close": 66.45, "volume": 195519.0}, {"date": "2026-08-14", "close": 66.43, "volume": 183654.0}, {"date": "2026-08-17", "close": 65.96, "volume": 178482.0}, {"date": "2026-08-18", "close": 65.44, "volume": 161302.0}, {"date": "2026-08-19", "close": 63.59, "volume": 223217.0}, {"date": "2026-08-20", "close": 64.01, "volume": 169089.0}, {"date": "2026-08-21", "close": 63.67, "volume": 167607.0}, {"date": "2026-08-24", "close": 63.52, "volume": 129965.0}, {"date": "2026-08-25", "close": 63.38, "volume": 147007.0}, {"date": "2026-08-26", "close": 63.35, "volume": 198270.0}, {"date": "2026-08-27", "close": 63.5, "volume": 128891.0}, {"date": "2026-08-28", "close": 63.59, "volume": 216579.0}, {"date": "2026-08-31", "close": 63.23, "volume": 201437.0}, {"date": "2026-09-01", "close": 62.8, "volume": 199271.0}, {"date": "2026-09-02", "close": 63.64, "volume": 300310.0}, {"date": "2026-09-03", "close": 64.44, "volume": 175766.0}, {"date": "2026-09-04", "close": 64.66, "volume": 212319.0}, {"date": "2026-09-08", "close": 64.0, "volume": 174248.0}, {"date": "2026-09-09", "close": 63.46, "volume": 197620.0}, {"date": "2026-09-10", "close": 63.92, "volume": 180910.0}, {"date": "2026-09-11", "close": 64.13, "volume": 214697.0}, {"date": "2026-09-14", "close": 64.14, "volume": 228957.0}, {"date": "2026-09-15", "close": 63.12, "volume": 394228.0}, {"date": "2026-09-16", "close": 62.05, "volume": 384872.0}, {"date": "2026-09-17", "close": 62.14, "volume": 299061.0}, {"date": "2026-09-18", "close": 61.6, "volume": 1397785.0}, {"date": "2026-09-21", "close": 60.98, "volume": 249801.0}, {"date": "2026-09-22", "close": 60.39, "volume": 439105.0}, {"date": "2026-09-23", "close": 59.845, "volume": 227259.0}, {"date": "2026-09-24", "close": 60.69, "volume": 307515.0}, {"date": "2026-09-25", "close": 60.93, "volume": 304909.0}, {"date": "2026-09-28", "close": 60.15, "volume": 238036.0}, {"date": "2026-09-29", "close": 59.32, "volume": 216255.0}, {"date": "2026-09-30", "close": 58.95, "volume": 259901.0}, {"date": "2026-10-01", "close": 59.5, "volume": 218075.0}, {"date": "2026-10-02", "close": 60.08, "volume": 159747.0}, {"date": "2026-10-05", "close": 59.82, "volume": 219553.0}, {"date": "2026-10-06", "close": 59.61, "volume": 165965.0}, {"date": "2026-10-07", "close": 58.74, "volume": 209215.0}, {"date": "2026-10-08", "close": 59.33, "volume": 162413.0}, {"date": "2026-10-09", "close": 58.59, "volume": 118480.0}, {"date": "2026-10-12", "close": 59.49, "volume": 190859.0}, {"date": "2026-10-13", "close": 59.14, "volume": 224675.0}, {"date": "2026-10-14", "close": 58.64, "volume": 283054.0}, {"date": "2026-10-15", "close": 59.27, "volume": 193885.0}, {"date": "2026-10-16", "close": 59.84, "volume": 181521.0}, {"date": "2026-10-19", "close": 59.4, "volume": 121344.0}, {"date": "2026-10-20", "close": 60.55, "volume": 137226.0}, {"date": "2026-10-21", "close": 60.25, "volume": 184315.0}, {"date": "2026-10-22", "close": 61.01, "volume": 317513.0}, {"date": "2026-10-23", "close": 61.35, "volume": 389378.0}, {"date": "2026-10-26", "close": 62.28, "volume": 344159.0}, {"date": "2026-10-27", "close": 62.43, "volume": 232730.0}, {"date": "2026-10-28", "close": 62.43, "volume": 239446.0}, {"date": "2026-10-29", "close": 62.48, "volume": 259455.0}, {"date": "2026-10-30", "close": 61.81, "volume": 217188.0}], "refreshing": true}