{"ticker": "EGBN", "overview": {"cik": "1050441", "ticker": "EGBN", "name": "EAGLE BANCORP INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001523145-26-000007", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-14", "title": "Form 8-K/A", "accession": "0001050441-26-000106", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010346", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000589", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001441890-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055708", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001050441-26-000100", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001050441-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001050441-26-000088", "price_sensitive": true}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001441890-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001050441-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001050441-26-000081", "price_sensitive": true}, {"form": "3", "date": "2026-05-19", "title": "FORM 3", "accession": "0001050441-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001050441-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001050441-26-000073", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001050441-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001050441-26-000062", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0001050441-26-000058", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-03", "title": "Form ARS", "accession": "0001050441-26-000055", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0001050441-26-000054", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-04-03", "title": "Form DEFC14A", "accession": "0001050441-26-000053", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-04-02", "title": "Form PRER14A", "accession": "0001050441-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001118", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "Form DEFA14A", "accession": "0001050441-26-000040", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-03-24", "title": "Form PREC14A", "accession": "0001050441-26-000038", "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": "EGBN", "has_prices": true, "as_of": "2026-08-07", "last": 27.71, "prev_close": 27.86, "change": -0.14999999999999858, "change_pct": -0.005384063173007846, "session_volume": 162592.0, "vwap_5": 28.039859624346843, "vwap_20": 27.690921179028432, "vwap_60": 27.494614614932747, "vwap_250": 22.706627150908794, "high_52w": 29.13, "low_52w": 15.8, "avg_volume_20": 300276.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002039122-26-000011", "src": "INSIDERS", "ticker": "EGBN", "cik": "1050441", "company": "EAGLE BANCORP INC", "company_raw": "EAGLE BANCORP INC", "who": "Evelyn Lee", "who_key": "Lee Evelyn", "role": "EVP, Chief C&I Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 67167.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on EGBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2039122/000203912226000011/0002039122-26-000011-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "13DG-0001897612-26-000589", "src": "13DG", "ticker": "EGBN", "cik": "1050441", "company": "EAGLE BANCORP INC", "company_raw": "EAGLE BANCORP INC", "who": "Eagle Bancorp Inc", "who_key": "EAGLE BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "EAGLE BANCORP INC takes a 5.5% passive stake in EGBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1050441/0001897612-26-000589-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001214659-26-010346", "src": "13DG", "ticker": "EGBN", "cik": "1050441", "company": "EAGLE BANCORP INC", "company_raw": "EAGLE BANCORP INC", "who": "Eagle Bancorp Inc", "who_key": "EAGLE BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "EAGLE BANCORP INC moves to a 5.62% passive stake in EGBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1050441/0001214659-26-010346-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001441890-26-000005", "src": "INSIDERS", "ticker": "EGBN", "cik": "1050441", "company": "EAGLE BANCORP INC", "company_raw": "EAGLE BANCORP INC", "who": "Stephen Russell Curley", "who_key": "Curley Stephen Russell", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on EGBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441890/000144189026000005/0001441890-26-000005-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001628280-26-055708", "src": "INSIDERS", "ticker": "EGBN", "cik": "1050441", "company": "EAGLE BANCORP INC", "company_raw": "EAGLE BANCORP INC", "who": "Trevor Montano", "who_key": "Montano Trevor", "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 EGBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019441/000162828026055708/0001628280-26-055708-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225529}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-66", "src": "CONGRESS", "ticker": "EGBN", "cik": "", "company": "EAGLE BANCORP INC", "company_raw": "Eagle Bancorp, Inc. (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Tillis dumps EGBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164089}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000589", "src": "13DG", "ticker": "EGBN", "cik": "1050441", "company": "EAGLE BANCORP INC", "company_raw": "EAGLE BANCORP INC", "who": "Eagle Bancorp Inc", "who_key": "EAGLE BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "EAGLE BANCORP INC takes a 5.5% passive stake in EGBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1050441/0001897612-26-000589-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001214659-26-010346", "src": "13DG", "ticker": "EGBN", "cik": "1050441", "company": "EAGLE BANCORP INC", "company_raw": "EAGLE BANCORP INC", "who": "Eagle Bancorp Inc", "who_key": "EAGLE BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "EAGLE BANCORP INC moves to a 5.62% passive stake in EGBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1050441/0001214659-26-010346-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}], "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": "Eagle Bancorp, Inc. - Common Stock", "new_value": "EAGLE BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001050441", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001050441", "applied": 1, "detected_at": "2026-09-11T14:35:48.858954"}]}, "key_people": [{"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001523145-26-000007", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-14", "title": "Form 8-K/A", "accession": "0001050441-26-000106", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010346", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000589", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001441890-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055708", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001050441-26-000100", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001050441-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001050441-26-000088", "price_sensitive": true}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001441890-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001050441-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001050441-26-000081", "price_sensitive": true}, {"form": "3", "date": "2026-05-19", "title": "FORM 3", "accession": "0001050441-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001050441-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001050441-26-000073", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001050441-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001050441-26-000062", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0001050441-26-000058", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-03", "title": "Form ARS", "accession": "0001050441-26-000055", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0001050441-26-000054", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-04-03", "title": "Form DEFC14A", "accession": "0001050441-26-000053", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-04-02", "title": "Form PRER14A", "accession": "0001050441-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001118", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "Form DEFA14A", "accession": "0001050441-26-000040", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-03-24", "title": "Form PREC14A", "accession": "0001050441-26-000038", "price_sensitive": false}], "performance": {"ticker": "EGBN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 52.26, "volume": 52666.0}, {"date": "2016-08-09", "close": 52.51, "volume": 91660.0}, {"date": "2016-08-10", "close": 51.61, "volume": 72544.0}, {"date": "2016-08-11", "close": 51.34, "volume": 69988.0}, {"date": "2016-08-12", "close": 50.9, "volume": 123362.0}, {"date": "2016-08-15", "close": 51.47, "volume": 68186.0}, {"date": "2016-08-16", "close": 51.33, "volume": 107546.0}, {"date": "2016-08-17", "close": 51.28, "volume": 52575.0}, {"date": "2016-08-18", "close": 51.15, "volume": 90833.0}, {"date": "2016-08-19", "close": 50.85, "volume": 96699.0}, {"date": "2016-08-22", "close": 50.55, "volume": 131114.0}, {"date": "2016-08-23", "close": 50.99, "volume": 84299.0}, {"date": "2016-08-24", "close": 51.15, "volume": 42068.0}, {"date": "2016-08-25", "close": 51.17, "volume": 104643.0}, {"date": "2016-08-26", "close": 51.3, "volume": 78530.0}, {"date": "2016-08-29", "close": 51.26, "volume": 67567.0}, {"date": "2016-08-30", "close": 51.84, "volume": 80006.0}, {"date": "2016-08-31", "close": 51.76, "volume": 130900.0}, {"date": "2016-09-01", "close": 51.43, "volume": 63276.0}, {"date": "2016-09-02", "close": 51.23, "volume": 82965.0}, {"date": "2016-09-06", "close": 50.85, "volume": 79858.0}, {"date": "2016-09-07", "close": 51.55, "volume": 85610.0}, {"date": "2016-09-08", "close": 50.85, "volume": 80236.0}, {"date": "2016-09-09", "close": 50.27, "volume": 85390.0}, {"date": "2016-09-12", "close": 50.0, "volume": 126730.0}, {"date": "2016-09-13", "close": 48.99, "volume": 129433.0}, {"date": "2016-09-14", "close": 48.63, "volume": 75573.0}, {"date": "2016-09-15", "close": 49.44, "volume": 101153.0}, {"date": "2016-09-16", "close": 49.24, "volume": 186823.0}, {"date": "2016-09-19", "close": 49.6, "volume": 76610.0}, {"date": "2016-09-20", "close": 49.78, "volume": 62736.0}, {"date": "2016-09-21", "close": 49.89, "volume": 102687.0}, {"date": "2016-09-22", "close": 50.31, "volume": 158733.0}, {"date": "2016-09-23", "close": 49.82, "volume": 70523.0}, {"date": "2016-09-26", "close": 48.84, "volume": 135648.0}, {"date": "2016-09-27", "close": 49.1, "volume": 134751.0}, {"date": "2016-09-28", "close": 49.58, "volume": 142844.0}, {"date": "2016-09-29", "close": 48.68, "volume": 158032.0}, {"date": "2016-09-30", "close": 49.33, "volume": 97450.0}, {"date": "2016-10-03", "close": 48.5, "volume": 56088.0}, {"date": "2016-10-04", "close": 48.54, "volume": 51069.0}, {"date": "2016-10-05", "close": 49.32, "volume": 64318.0}, {"date": "2016-10-06", "close": 49.24, "volume": 74037.0}, {"date": "2016-10-07", "close": 49.36, "volume": 89397.0}, {"date": "2016-10-10", "close": 49.98, "volume": 139919.0}, {"date": "2016-10-11", "close": 49.73, "volume": 63954.0}, {"date": "2016-10-12", "close": 49.64, "volume": 81814.0}, {"date": "2016-10-13", "close": 48.42, "volume": 105408.0}, {"date": "2016-10-14", "close": 48.96, "volume": 43721.0}, {"date": "2016-10-17", "close": 48.49, "volume": 42005.0}, {"date": "2016-10-18", "close": 48.53, "volume": 51101.0}, {"date": "2016-10-19", "close": 48.73, "volume": 65735.0}, {"date": "2016-10-20", "close": 48.73, "volume": 93432.0}, {"date": "2016-10-21", "close": 48.59, "volume": 120510.0}, {"date": "2016-10-24", "close": 49.7, "volume": 73631.0}, {"date": "2016-10-25", "close": 49.44, "volume": 126213.0}, {"date": "2016-10-26", "close": 48.79, "volume": 60158.0}, {"date": "2016-10-27", "close": 48.95, "volume": 48735.0}, {"date": "2016-10-28", "close": 49.09, "volume": 68061.0}, {"date": "2016-10-31", "close": 49.15, "volume": 113393.0}, {"date": "2016-11-01", "close": 48.55, "volume": 50374.0}, {"date": "2016-11-02", "close": 47.85, "volume": 72001.0}, {"date": "2016-11-03", "close": 48.25, "volume": 43714.0}, {"date": "2016-11-04", "close": 47.85, "volume": 93672.0}, {"date": "2016-11-07", "close": 48.9, "volume": 99239.0}, {"date": "2016-11-08", "close": 48.5, "volume": 66871.0}, {"date": "2016-11-09", "close": 51.2, "volume": 142366.0}, {"date": "2016-11-10", "close": 54.0, "volume": 181844.0}, {"date": "2016-11-11", "close": 55.55, "volume": 229463.0}, {"date": "2016-11-14", "close": 54.4, "volume": 187906.0}, {"date": "2016-11-15", "close": 53.75, "volume": 136135.0}, {"date": "2016-11-16", "close": 53.65, "volume": 106632.0}, {"date": "2016-11-17", "close": 54.25, "volume": 85280.0}, {"date": "2016-11-18", "close": 55.4, "volume": 86000.0}, {"date": "2016-11-21", "close": 55.9, "volume": 82677.0}, {"date": "2016-11-22", "close": 56.5, "volume": 159517.0}, {"date": "2016-11-23", "close": 57.65, "volume": 90946.0}, {"date": "2016-11-25", "close": 58.05, "volume": 54570.0}, {"date": "2016-11-28", "close": 56.9, "volume": 147248.0}, {"date": "2016-11-29", "close": 55.9, "volume": 144791.0}, {"date": "2016-11-30", "close": 58.75, "volume": 206201.0}, {"date": "2016-12-01", "close": 60.3, "volume": 204214.0}, {"date": "2016-12-02", "close": 60.0, "volume": 154417.0}, {"date": "2016-12-05", "close": 60.05, "volume": 92760.0}, {"date": "2016-12-06", "close": 60.4, "volume": 84719.0}, {"date": "2016-12-07", "close": 61.65, "volume": 102622.0}, {"date": "2016-12-08", "close": 63.85, "volume": 136561.0}, {"date": "2016-12-09", "close": 64.6, "volume": 99614.0}, {"date": "2016-12-12", "close": 62.55, "volume": 106725.0}, {"date": "2016-12-13", "close": 62.2, "volume": 98516.0}, {"date": "2016-12-14", "close": 61.35, "volume": 110831.0}, {"date": "2016-12-15", "close": 61.85, "volume": 113475.0}, {"date": "2016-12-16", "close": 61.3, "volume": 186681.0}, {"date": "2016-12-19", "close": 61.15, "volume": 112839.0}, {"date": "2016-12-20", "close": 62.45, "volume": 69090.0}, {"date": "2016-12-21", "close": 62.25, "volume": 104734.0}, {"date": "2016-12-22", "close": 63.3, "volume": 230262.0}, {"date": "2016-12-23", "close": 62.5, "volume": 49082.0}, {"date": "2016-12-27", "close": 63.05, "volume": 83128.0}, {"date": "2016-12-28", "close": 62.05, "volume": 83460.0}, {"date": "2016-12-29", "close": 61.45, "volume": 65057.0}, {"date": "2016-12-30", "close": 60.95, "volume": 116666.0}, {"date": "2017-01-03", "close": 60.2, "volume": 122849.0}, {"date": "2017-01-04", "close": 60.2, "volume": 154112.0}, {"date": "2017-01-05", "close": 59.5, "volume": 104213.0}, {"date": "2017-01-06", "close": 60.1, "volume": 151223.0}, {"date": "2017-01-09", "close": 58.85, "volume": 150360.0}, {"date": "2017-01-10", "close": 60.05, "volume": 236171.0}, {"date": "2017-01-11", "close": 61.0, "volume": 203829.0}, {"date": "2017-01-12", "close": 60.25, "volume": 82121.0}, {"date": "2017-01-13", "close": 60.05, "volume": 60208.0}, {"date": "2017-01-17", "close": 58.25, "volume": 70074.0}, {"date": "2017-01-18", "close": 58.85, "volume": 82784.0}, {"date": "2017-01-19", "close": 59.45, "volume": 118967.0}, {"date": "2017-01-20", "close": 59.85, "volume": 300535.0}, {"date": "2017-01-23", "close": 59.85, "volume": 231571.0}, {"date": "2017-01-24", "close": 60.85, "volume": 230159.0}, {"date": "2017-01-25", "close": 60.95, "volume": 157421.0}, {"date": "2017-01-26", "close": 61.0, "volume": 141806.0}, {"date": "2017-01-27", "close": 61.3, "volume": 250916.0}, {"date": "2017-01-30", "close": 60.8, "volume": 132480.0}, {"date": "2017-01-31", "close": 61.25, "volume": 126168.0}, {"date": "2017-02-01", "close": 60.6, "volume": 85941.0}, {"date": "2017-02-02", "close": 60.0, "volume": 84545.0}, {"date": "2017-02-03", "close": 60.75, "volume": 103817.0}, {"date": "2017-02-06", "close": 60.25, "volume": 59489.0}, {"date": "2017-02-07", "close": 60.25, "volume": 90046.0}, {"date": "2017-02-08", "close": 59.95, "volume": 96035.0}, {"date": "2017-02-09", "close": 61.7, "volume": 380071.0}, {"date": "2017-02-10", "close": 61.85, "volume": 58748.0}, {"date": "2017-02-13", "close": 61.9, "volume": 88044.0}, {"date": "2017-02-14", "close": 62.7, "volume": 168484.0}, {"date": "2017-02-15", "close": 62.45, "volume": 71630.0}, {"date": "2017-02-16", "close": 62.85, "volume": 74475.0}, {"date": "2017-02-17", "close": 62.55, "volume": 86287.0}, {"date": "2017-02-21", "close": 62.25, "volume": 87935.0}, {"date": "2017-02-22", "close": 62.95, "volume": 102781.0}, {"date": "2017-02-23", "close": 62.95, "volume": 71195.0}, {"date": "2017-02-24", "close": 62.45, "volume": 46736.0}, {"date": "2017-02-27", "close": 63.15, "volume": 110535.0}, {"date": "2017-02-28", "close": 62.25, "volume": 98446.0}, {"date": "2017-03-01", "close": 63.8, "volume": 100381.0}, {"date": "2017-03-02", "close": 62.55, "volume": 86463.0}, {"date": "2017-03-03", "close": 63.05, "volume": 90317.0}, {"date": "2017-03-06", "close": 62.85, "volume": 49411.0}, {"date": "2017-03-07", "close": 62.5, "volume": 76232.0}, {"date": "2017-03-08", "close": 61.4, "volume": 74506.0}, {"date": "2017-03-09", "close": 60.95, "volume": 65000.0}, {"date": "2017-03-10", "close": 60.75, "volume": 68625.0}, {"date": "2017-03-13", "close": 60.9, "volume": 47837.0}, {"date": "2017-03-14", "close": 60.7, "volume": 51734.0}, {"date": "2017-03-15", "close": 60.5, "volume": 64347.0}, {"date": "2017-03-16", "close": 60.55, "volume": 62867.0}, {"date": "2017-03-17", "close": 60.7, "volume": 248525.0}, {"date": "2017-03-20", "close": 60.1, "volume": 64359.0}, {"date": "2017-03-21", "close": 57.15, "volume": 124909.0}, {"date": "2017-03-22", "close": 56.85, "volume": 160656.0}, {"date": "2017-03-23", "close": 57.5, "volume": 94589.0}, {"date": "2017-03-24", "close": 57.85, "volume": 104435.0}, {"date": "2017-03-27", "close": 57.8, "volume": 100449.0}, {"date": "2017-03-28", "close": 58.25, "volume": 77066.0}, {"date": "2017-03-29", "close": 58.1, "volume": 78856.0}, {"date": "2017-03-30", "close": 60.25, "volume": 126478.0}, {"date": "2017-03-31", "close": 59.7, "volume": 139986.0}, {"date": "2017-04-03", "close": 57.55, "volume": 169464.0}, {"date": "2017-04-04", "close": 58.45, "volume": 86749.0}, {"date": "2017-04-05", "close": 58.2, "volume": 177960.0}, {"date": "2017-04-06", "close": 58.65, "volume": 83656.0}, {"date": "2017-04-07", "close": 58.4, "volume": 123319.0}, {"date": "2017-04-10", "close": 57.9, "volume": 62043.0}, {"date": "2017-04-11", "close": 57.95, "volume": 87228.0}, {"date": "2017-04-12", "close": 57.05, "volume": 76021.0}, {"date": "2017-04-13", "close": 55.05, "volume": 102408.0}, {"date": "2017-04-17", "close": 56.65, "volume": 217397.0}, {"date": "2017-04-18", "close": 58.35, "volume": 277566.0}, {"date": "2017-04-19", "close": 58.1, "volume": 201745.0}, {"date": "2017-04-20", "close": 59.45, "volume": 121778.0}, {"date": "2017-04-21", "close": 59.2, "volume": 117542.0}, {"date": "2017-04-24", "close": 60.7, "volume": 110679.0}, {"date": "2017-04-25", "close": 61.1, "volume": 98630.0}, {"date": "2017-04-26", "close": 61.8, "volume": 99205.0}, {"date": "2017-04-27", "close": 60.6, "volume": 67424.0}, {"date": "2017-04-28", "close": 59.9, "volume": 87279.0}, {"date": "2017-05-01", "close": 60.35, "volume": 60925.0}, {"date": "2017-05-02", "close": 59.85, "volume": 92249.0}, {"date": "2017-05-03", "close": 60.1, "volume": 55077.0}, {"date": "2017-05-04", "close": 60.45, "volume": 50213.0}, {"date": "2017-05-05", "close": 60.55, "volume": 92542.0}, {"date": "2017-05-08", "close": 61.0, "volume": 68044.0}, {"date": "2017-05-09", "close": 61.05, "volume": 87228.0}, {"date": "2017-05-10", "close": 60.05, "volume": 60523.0}, {"date": "2017-05-11", "close": 59.2, "volume": 77080.0}, {"date": "2017-05-12", "close": 58.8, "volume": 51712.0}, {"date": "2017-05-15", "close": 59.35, "volume": 57980.0}, {"date": "2017-05-16", "close": 59.4, "volume": 68921.0}, {"date": "2017-05-17", "close": 56.25, "volume": 100690.0}, {"date": "2017-05-18", "close": 56.85, "volume": 113239.0}, {"date": "2017-05-19", "close": 56.9, "volume": 100844.0}, {"date": "2017-05-22", "close": 57.95, "volume": 133210.0}, {"date": "2017-05-23", "close": 57.45, "volume": 159074.0}, {"date": "2017-05-24", "close": 58.15, "volume": 93472.0}, {"date": "2017-05-25", "close": 58.15, "volume": 76733.0}, {"date": "2017-05-26", "close": 57.75, "volume": 54374.0}, {"date": "2017-05-30", "close": 56.8, "volume": 72992.0}, {"date": "2017-05-31", "close": 57.05, "volume": 119703.0}, {"date": "2017-06-01", "close": 58.1, "volume": 95049.0}, {"date": "2017-06-02", "close": 58.85, "volume": 97517.0}, {"date": "2017-06-05", "close": 59.15, "volume": 113525.0}, {"date": "2017-06-06", "close": 58.3, "volume": 92876.0}, {"date": "2017-06-07", "close": 59.35, "volume": 89881.0}, {"date": "2017-06-08", "close": 60.9, "volume": 104743.0}, {"date": "2017-06-09", "close": 63.5, "volume": 137609.0}, {"date": "2017-06-12", "close": 62.8, "volume": 104517.0}, {"date": "2017-06-13", "close": 63.25, "volume": 95881.0}, {"date": "2017-06-14", "close": 63.3, "volume": 91847.0}, {"date": "2017-06-15", "close": 63.0, "volume": 140721.0}, {"date": "2017-06-16", "close": 63.35, "volume": 371087.0}, {"date": "2017-06-19", "close": 63.95, "volume": 121154.0}, {"date": "2017-06-20", "close": 63.1, "volume": 69759.0}, {"date": "2017-06-21", "close": 61.8, "volume": 83234.0}, {"date": "2017-06-22", "close": 61.05, "volume": 76968.0}, {"date": "2017-06-23", "close": 61.15, "volume": 190070.0}, {"date": "2017-06-26", "close": 61.7, "volume": 74811.0}, {"date": "2017-06-27", "close": 61.6, "volume": 76507.0}, {"date": "2017-06-28", "close": 62.85, "volume": 70962.0}, {"date": "2017-06-29", "close": 63.45, "volume": 77891.0}, {"date": "2017-06-30", "close": 63.3, "volume": 88906.0}, {"date": "2017-07-03", "close": 64.6, "volume": 46331.0}, {"date": "2017-07-05", "close": 64.15, "volume": 71926.0}, {"date": "2017-07-06", "close": 63.25, "volume": 75103.0}, {"date": "2017-07-07", "close": 64.1, "volume": 61355.0}, {"date": "2017-07-10", "close": 62.55, "volume": 81372.0}, {"date": "2017-07-11", "close": 62.1, "volume": 99063.0}, {"date": "2017-07-12", "close": 62.15, "volume": 75970.0}, {"date": "2017-07-13", "close": 62.175, "volume": 94938.0}, {"date": "2017-07-14", "close": 62.05, "volume": 67569.0}, {"date": "2017-07-17", "close": 62.0, "volume": 46771.0}, {"date": "2017-07-18", "close": 61.85, "volume": 48270.0}, {"date": "2017-07-19", "close": 61.95, "volume": 84502.0}, {"date": "2017-07-20", "close": 63.9, "volume": 231451.0}, {"date": "2017-07-21", "close": 63.2, "volume": 147258.0}, {"date": "2017-07-24", "close": 63.1, "volume": 78165.0}, {"date": "2017-07-25", "close": 63.5, "volume": 82016.0}, {"date": "2017-07-26", "close": 62.0, "volume": 67291.0}, {"date": "2017-07-27", "close": 62.05, "volume": 68432.0}, {"date": "2017-07-28", "close": 61.75, "volume": 44749.0}, {"date": "2017-07-31", "close": 62.45, "volume": 65080.0}, {"date": "2017-08-01", "close": 63.1, "volume": 66220.0}, {"date": "2017-08-02", "close": 63.2, "volume": 109672.0}, {"date": "2017-08-03", "close": 62.7, "volume": 69150.0}, {"date": "2017-08-04", "close": 63.35, "volume": 41993.0}, {"date": "2017-08-07", "close": 62.7, "volume": 44616.0}, {"date": "2017-08-08", "close": 63.05, "volume": 83693.0}, {"date": "2017-08-09", "close": 62.85, "volume": 94330.0}, {"date": "2017-08-10", "close": 62.1, "volume": 114914.0}, {"date": "2017-08-11", "close": 61.5, "volume": 170948.0}, {"date": "2017-08-14", "close": 62.45, "volume": 79056.0}, {"date": "2017-08-15", "close": 62.0, "volume": 34592.0}, {"date": "2017-08-16", "close": 62.2, "volume": 61425.0}, {"date": "2017-08-17", "close": 61.05, "volume": 97782.0}, {"date": "2017-08-18", "close": 60.75, "volume": 95231.0}, {"date": "2017-08-21", "close": 61.25, "volume": 92557.0}, {"date": "2017-08-22", "close": 61.85, "volume": 91085.0}, {"date": "2017-08-23", "close": 62.0, "volume": 43408.0}, {"date": "2017-08-24", "close": 62.15, "volume": 49773.0}, {"date": "2017-08-25", "close": 62.25, "volume": 63980.0}, {"date": "2017-08-28", "close": 62.1, "volume": 69005.0}, {"date": "2017-08-29", "close": 61.65, "volume": 49070.0}, {"date": "2017-08-30", "close": 61.8, "volume": 48646.0}, {"date": "2017-08-31", "close": 62.2, "volume": 143755.0}, {"date": "2017-09-01", "close": 62.4, "volume": 66336.0}, {"date": "2017-09-05", "close": 61.4, "volume": 193511.0}, {"date": "2017-09-06", "close": 61.45, "volume": 102728.0}, {"date": "2017-09-07", "close": 60.6, "volume": 118198.0}, {"date": "2017-09-08", "close": 60.8, "volume": 142085.0}, {"date": "2017-09-11", "close": 62.15, "volume": 65635.0}, {"date": "2017-09-12", "close": 63.5, "volume": 74701.0}, {"date": "2017-09-13", "close": 63.9, "volume": 153581.0}, {"date": "2017-09-14", "close": 63.05, "volume": 100320.0}, {"date": "2017-09-15", "close": 63.6, "volume": 243399.0}, {"date": "2017-09-18", "close": 64.0, "volume": 102200.0}, {"date": "2017-09-19", "close": 63.5, "volume": 86186.0}, {"date": "2017-09-20", "close": 63.25, "volume": 178193.0}, {"date": "2017-09-21", "close": 63.6, "volume": 102672.0}, {"date": "2017-09-22", "close": 63.5, "volume": 126160.0}, {"date": "2017-09-25", "close": 63.45, "volume": 99043.0}, {"date": "2017-09-26", "close": 63.75, "volume": 140067.0}, {"date": "2017-09-27", "close": 65.7, "volume": 250546.0}, {"date": "2017-09-28", "close": 66.4, "volume": 124755.0}, {"date": "2017-09-29", "close": 67.05, "volume": 139982.0}, {"date": "2017-10-02", "close": 67.7, "volume": 157326.0}, {"date": "2017-10-03", "close": 68.25, "volume": 98660.0}, {"date": "2017-10-04", "close": 67.05, "volume": 59079.0}, {"date": "2017-10-05", "close": 67.65, "volume": 59309.0}, {"date": "2017-10-06", "close": 68.0, "volume": 59223.0}, {"date": "2017-10-09", "close": 68.25, "volume": 80071.0}, {"date": "2017-10-10", "close": 68.85, "volume": 82307.0}, {"date": "2017-10-11", "close": 68.35, "volume": 52986.0}, {"date": "2017-10-12", "close": 67.9, "volume": 68459.0}, {"date": "2017-10-13", "close": 68.05, "volume": 66786.0}, {"date": "2017-10-16", "close": 68.05, "volume": 65544.0}, {"date": "2017-10-17", "close": 66.8, "volume": 63985.0}, {"date": "2017-10-18", "close": 67.45, "volume": 90858.0}, {"date": "2017-10-19", "close": 67.5, "volume": 170101.0}, {"date": "2017-10-20", "close": 67.7, "volume": 786200.0}, {"date": "2017-10-23", "close": 67.4, "volume": 111993.0}, {"date": "2017-10-24", "close": 67.35, "volume": 93371.0}, {"date": "2017-10-25", "close": 67.5, "volume": 131459.0}, {"date": "2017-10-26", "close": 67.05, "volume": 120068.0}, {"date": "2017-10-27", "close": 67.3, "volume": 131845.0}, {"date": "2017-10-30", "close": 66.6, "volume": 187864.0}, {"date": "2017-10-31", "close": 66.65, "volume": 296447.0}, {"date": "2017-11-01", "close": 66.25, "volume": 178062.0}, {"date": "2017-11-02", "close": 67.1, "volume": 97262.0}, {"date": "2017-11-03", "close": 67.25, "volume": 124564.0}, {"date": "2017-11-06", "close": 67.2, "volume": 110419.0}, {"date": "2017-11-07", "close": 66.4, "volume": 316987.0}, {"date": "2017-11-08", "close": 66.35, "volume": 275153.0}, {"date": "2017-11-09", "close": 65.1, "volume": 182051.0}, {"date": "2017-11-10", "close": 64.6, "volume": 229159.0}, {"date": "2017-11-13", "close": 65.5, "volume": 57040.0}, {"date": "2017-11-14", "close": 66.6, "volume": 104317.0}, {"date": "2017-11-15", "close": 66.95, "volume": 116106.0}, {"date": "2017-11-16", "close": 67.1, "volume": 104378.0}, {"date": "2017-11-17", "close": 67.1, "volume": 58492.0}, {"date": "2017-11-20", "close": 67.55, "volume": 62609.0}, {"date": "2017-11-21", "close": 68.1, "volume": 128368.0}, {"date": "2017-11-22", "close": 67.25, "volume": 127639.0}, {"date": "2017-11-24", "close": 66.45, "volume": 43633.0}, {"date": "2017-11-27", "close": 65.8, "volume": 194731.0}, {"date": "2017-11-28", "close": 67.25, "volume": 246283.0}, {"date": "2017-11-29", "close": 68.5, "volume": 187214.0}, {"date": "2017-11-30", "close": 66.15, "volume": 231470.0}, {"date": "2017-12-01", "close": 49.95, "volume": 4869882.0}, {"date": "2017-12-04", "close": 57.1, "volume": 2670349.0}, {"date": "2017-12-05", "close": 56.9, "volume": 762617.0}, {"date": "2017-12-06", "close": 56.15, "volume": 308963.0}, {"date": "2017-12-07", "close": 56.45, "volume": 497119.0}, {"date": "2017-12-08", "close": 56.1, "volume": 259522.0}, {"date": "2017-12-11", "close": 55.45, "volume": 201654.0}, {"date": "2017-12-12", "close": 57.6, "volume": 347271.0}, {"date": "2017-12-13", "close": 58.05, "volume": 359732.0}, {"date": "2017-12-14", "close": 58.0, "volume": 257039.0}, {"date": "2017-12-15", "close": 58.9, "volume": 737436.0}, {"date": "2017-12-18", "close": 59.6, "volume": 238504.0}, {"date": "2017-12-19", "close": 58.8, "volume": 267759.0}, {"date": "2017-12-20", "close": 58.65, "volume": 174568.0}, {"date": "2017-12-21", "close": 58.2, "volume": 212201.0}, {"date": "2017-12-22", "close": 58.25, "volume": 139086.0}, {"date": "2017-12-26", "close": 58.6, "volume": 107291.0}, {"date": "2017-12-27", "close": 56.95, "volume": 129812.0}, {"date": "2017-12-28", "close": 58.7, "volume": 179972.0}, {"date": "2017-12-29", "close": 57.9, "volume": 193301.0}, {"date": "2018-01-02", "close": 59.25, "volume": 211473.0}, {"date": "2018-01-03", "close": 57.9, "volume": 250522.0}, {"date": "2018-01-04", "close": 59.0, "volume": 125177.0}, {"date": "2018-01-05", "close": 59.45, "volume": 124930.0}, {"date": "2018-01-08", "close": 59.3, "volume": 115491.0}, {"date": "2018-01-09", "close": 59.55, "volume": 140759.0}, {"date": "2018-01-10", "close": 60.5, "volume": 287711.0}, {"date": "2018-01-11", "close": 61.7, "volume": 115909.0}, {"date": "2018-01-12", "close": 61.45, "volume": 74692.0}, {"date": "2018-01-16", "close": 60.8, "volume": 129749.0}, {"date": "2018-01-17", "close": 61.85, "volume": 218420.0}, {"date": "2018-01-18", "close": 61.1, "volume": 245256.0}, {"date": "2018-01-19", "close": 64.95, "volume": 524644.0}, {"date": "2018-01-22", "close": 62.6, "volume": 175893.0}, {"date": "2018-01-23", "close": 63.35, "volume": 146820.0}, {"date": "2018-01-24", "close": 62.4, "volume": 138486.0}, {"date": "2018-01-25", "close": 62.55, "volume": 135230.0}, {"date": "2018-01-26", "close": 62.85, "volume": 124082.0}, {"date": "2018-01-29", "close": 62.8, "volume": 94879.0}, {"date": "2018-01-30", "close": 62.5, "volume": 93405.0}, {"date": "2018-01-31", "close": 63.0, "volume": 116652.0}, {"date": "2018-02-01", "close": 63.8, "volume": 109805.0}, {"date": "2018-02-02", "close": 63.45, "volume": 113837.0}, {"date": "2018-02-05", "close": 60.95, "volume": 158161.0}, {"date": "2018-02-06", "close": 61.05, "volume": 183183.0}, {"date": "2018-02-07", "close": 61.3, "volume": 74930.0}, {"date": "2018-02-08", "close": 60.025, "volume": 140795.0}, {"date": "2018-02-09", "close": 61.2, "volume": 112707.0}, {"date": "2018-02-12", "close": 60.45, "volume": 86683.0}, {"date": "2018-02-13", "close": 60.35, "volume": 78693.0}, {"date": "2018-02-14", "close": 62.65, "volume": 93531.0}, {"date": "2018-02-15", "close": 62.15, "volume": 56561.0}, {"date": "2018-02-16", "close": 63.15, "volume": 119493.0}, {"date": "2018-02-20", "close": 62.45, "volume": 118678.0}, {"date": "2018-02-21", "close": 63.1, "volume": 108699.0}, {"date": "2018-02-22", "close": 62.3, "volume": 79027.0}, {"date": "2018-02-23", "close": 62.7, "volume": 72111.0}, {"date": "2018-02-26", "close": 63.65, "volume": 50823.0}, {"date": "2018-02-27", "close": 62.55, "volume": 247491.0}, {"date": "2018-02-28", "close": 61.05, "volume": 150586.0}, {"date": "2018-03-01", "close": 61.3, "volume": 101082.0}, {"date": "2018-03-02", "close": 62.5, "volume": 82347.0}, {"date": "2018-03-05", "close": 63.3, "volume": 99945.0}, {"date": "2018-03-06", "close": 63.75, "volume": 144289.0}, {"date": "2018-03-07", "close": 63.75, "volume": 154049.0}, {"date": "2018-03-08", "close": 63.2, "volume": 131813.0}, {"date": "2018-03-09", "close": 63.7, "volume": 242392.0}, {"date": "2018-03-12", "close": 63.25, "volume": 195650.0}, {"date": "2018-03-13", "close": 63.45, "volume": 173968.0}, {"date": "2018-03-14", "close": 61.85, "volume": 215759.0}, {"date": "2018-03-15", "close": 62.55, "volume": 136520.0}, {"date": "2018-03-16", "close": 63.5, "volume": 258655.0}, {"date": "2018-03-19", "close": 63.5, "volume": 123820.0}, {"date": "2018-03-20", "close": 63.0, "volume": 83466.0}, {"date": "2018-03-21", "close": 63.4, "volume": 59996.0}, {"date": "2018-03-22", "close": 62.05, "volume": 195638.0}, {"date": "2018-03-23", "close": 59.25, "volume": 154931.0}, {"date": "2018-03-26", "close": 61.6, "volume": 139625.0}, {"date": "2018-03-27", "close": 60.5, "volume": 172499.0}, {"date": "2018-03-28", "close": 60.25, "volume": 217020.0}, {"date": "2018-03-29", "close": 59.85, "volume": 159545.0}, {"date": "2018-04-02", "close": 58.15, "volume": 158488.0}, {"date": "2018-04-03", "close": 58.65, "volume": 161615.0}, {"date": "2018-04-04", "close": 59.7, "volume": 123350.0}, {"date": "2018-04-05", "close": 60.15, "volume": 96750.0}, {"date": "2018-04-06", "close": 59.0, "volume": 116524.0}, {"date": "2018-04-09", "close": 58.4, "volume": 104154.0}, {"date": "2018-04-10", "close": 58.85, "volume": 99513.0}, {"date": "2018-04-11", "close": 59.25, "volume": 149099.0}, {"date": "2018-04-12", "close": 60.5, "volume": 235589.0}, {"date": "2018-04-13", "close": 60.0, "volume": 241488.0}, {"date": "2018-04-16", "close": 58.95, "volume": 148707.0}, {"date": "2018-04-17", "close": 58.25, "volume": 176215.0}, {"date": "2018-04-18", "close": 57.8, "volume": 282434.0}, {"date": "2018-04-19", "close": 59.9, "volume": 192522.0}, {"date": "2018-04-20", "close": 60.05, "volume": 187662.0}, {"date": "2018-04-23", "close": 60.1, "volume": 131629.0}, {"date": "2018-04-24", "close": 60.6, "volume": 159624.0}, {"date": "2018-04-25", "close": 60.65, "volume": 91177.0}, {"date": "2018-04-26", "close": 60.05, "volume": 90274.0}, {"date": "2018-04-27", "close": 59.8, "volume": 70726.0}, {"date": "2018-04-30", "close": 58.7, "volume": 119989.0}, {"date": "2018-05-01", "close": 59.55, "volume": 229555.0}, {"date": "2018-05-02", "close": 59.95, "volume": 102647.0}, {"date": "2018-05-03", "close": 59.6, "volume": 97870.0}, {"date": "2018-05-04", "close": 60.25, "volume": 70403.0}, {"date": "2018-05-07", "close": 60.35, "volume": 51215.0}, {"date": "2018-05-08", "close": 60.85, "volume": 78111.0}, {"date": "2018-05-09", "close": 60.65, "volume": 134794.0}, {"date": "2018-05-10", "close": 60.8, "volume": 104926.0}, {"date": "2018-05-11", "close": 60.5, "volume": 54373.0}, {"date": "2018-05-14", "close": 60.45, "volume": 74191.0}, {"date": "2018-05-15", "close": 60.45, "volume": 62866.0}, {"date": "2018-05-16", "close": 60.45, "volume": 80300.0}, {"date": "2018-05-17", "close": 60.45, "volume": 104772.0}, {"date": "2018-05-18", "close": 60.8, "volume": 107630.0}, {"date": "2018-05-21", "close": 62.2, "volume": 102284.0}, {"date": "2018-05-22", "close": 62.15, "volume": 121174.0}, {"date": "2018-05-23", "close": 62.05, "volume": 72275.0}, {"date": "2018-05-24", "close": 61.25, "volume": 89883.0}, {"date": "2018-05-25", "close": 61.55, "volume": 108220.0}, {"date": "2018-05-29", "close": 60.5, "volume": 111006.0}, {"date": "2018-05-30", "close": 61.5, "volume": 81738.0}, {"date": "2018-05-31", "close": 60.55, "volume": 88862.0}, {"date": "2018-06-01", "close": 61.65, "volume": 85675.0}, {"date": "2018-06-04", "close": 62.2, "volume": 54249.0}, {"date": "2018-06-05", "close": 62.45, "volume": 66978.0}, {"date": "2018-06-06", "close": 63.85, "volume": 71661.0}, {"date": "2018-06-07", "close": 64.1, "volume": 92851.0}, {"date": "2018-06-08", "close": 63.6, "volume": 89737.0}, {"date": "2018-06-11", "close": 62.1, "volume": 91455.0}, {"date": "2018-06-12", "close": 61.6, "volume": 43666.0}, {"date": "2018-06-13", "close": 61.3, "volume": 64065.0}, {"date": "2018-06-14", "close": 61.6, "volume": 67871.0}, {"date": "2018-06-15", "close": 61.6, "volume": 371318.0}, {"date": "2018-06-18", "close": 61.35, "volume": 98539.0}, {"date": "2018-06-19", "close": 62.35, "volume": 77828.0}, {"date": "2018-06-20", "close": 63.15, "volume": 55937.0}, {"date": "2018-06-21", "close": 62.7, "volume": 75135.0}, {"date": "2018-06-22", "close": 62.65, "volume": 281807.0}, {"date": "2018-06-25", "close": 61.6, "volume": 62083.0}, {"date": "2018-06-26", "close": 61.85, "volume": 92533.0}, {"date": "2018-06-27", "close": 61.1, "volume": 134772.0}, {"date": "2018-06-28", "close": 61.35, "volume": 127449.0}, {"date": "2018-06-29", "close": 61.3, "volume": 254773.0}, {"date": "2018-07-02", "close": 62.1, "volume": 167857.0}, {"date": "2018-07-03", "close": 62.15, "volume": 60673.0}, {"date": "2018-07-05", "close": 63.3, "volume": 105202.0}, {"date": "2018-07-06", "close": 63.75, "volume": 80400.0}, {"date": "2018-07-09", "close": 64.6, "volume": 128574.0}, {"date": "2018-07-10", "close": 63.55, "volume": 123510.0}, {"date": "2018-07-11", "close": 63.25, "volume": 54980.0}, {"date": "2018-07-12", "close": 61.4, "volume": 192855.0}, {"date": "2018-07-13", "close": 60.15, "volume": 153885.0}, {"date": "2018-07-16", "close": 60.35, "volume": 138741.0}, {"date": "2018-07-17", "close": 59.75, "volume": 122714.0}, {"date": "2018-07-18", "close": 60.15, "volume": 159049.0}, {"date": "2018-07-19", "close": 57.05, "volume": 572252.0}, {"date": "2018-07-20", "close": 57.4, "volume": 160821.0}, {"date": "2018-07-23", "close": 57.45, "volume": 134762.0}, {"date": "2018-07-24", "close": 56.9, "volume": 126141.0}, {"date": "2018-07-25", "close": 55.45, "volume": 148506.0}, {"date": "2018-07-26", "close": 55.5, "volume": 86135.0}, {"date": "2018-07-27", "close": 54.95, "volume": 85883.0}, {"date": "2018-07-30", "close": 54.65, "volume": 72319.0}, {"date": "2018-07-31", "close": 54.05, "volume": 90401.0}, {"date": "2018-08-01", "close": 53.8, "volume": 131174.0}, {"date": "2018-08-02", "close": 53.9, "volume": 150213.0}, {"date": "2018-08-03", "close": 53.3, "volume": 78196.0}, {"date": "2018-08-06", "close": 52.85, "volume": 156135.0}, {"date": "2018-08-07", "close": 53.5, "volume": 159278.0}, {"date": "2018-08-08", "close": 54.15, "volume": 119332.0}, {"date": "2018-08-09", "close": 54.5, "volume": 138211.0}, {"date": "2018-08-10", "close": 53.9, "volume": 120476.0}, {"date": "2018-08-13", "close": 53.65, "volume": 75062.0}, {"date": "2018-08-14", "close": 54.3, "volume": 60985.0}, {"date": "2018-08-15", "close": 53.5, "volume": 101923.0}, {"date": "2018-08-16", "close": 54.3, "volume": 204561.0}, {"date": "2018-08-17", "close": 54.1, "volume": 121698.0}, {"date": "2018-08-20", "close": 53.85, "volume": 84369.0}, {"date": "2018-08-21", "close": 55.05, "volume": 74092.0}, {"date": "2018-08-22", "close": 55.0, "volume": 57559.0}, {"date": "2018-08-23", "close": 54.4, "volume": 46407.0}, {"date": "2018-08-24", "close": 54.3, "volume": 42956.0}, {"date": "2018-08-27", "close": 54.45, "volume": 112488.0}, {"date": "2018-08-28", "close": 54.25, "volume": 54955.0}, {"date": "2018-08-29", "close": 53.85, "volume": 61500.0}, {"date": "2018-08-30", "close": 53.7, "volume": 54432.0}, {"date": "2018-08-31", "close": 53.85, "volume": 62273.0}, {"date": "2018-09-04", "close": 54.25, "volume": 66711.0}, {"date": "2018-09-05", "close": 54.5, "volume": 48717.0}, {"date": "2018-09-06", "close": 54.2, "volume": 131610.0}, {"date": "2018-09-07", "close": 54.3, "volume": 42889.0}, {"date": "2018-09-10", "close": 54.0, "volume": 45048.0}, {"date": "2018-09-11", "close": 54.1, "volume": 52875.0}, {"date": "2018-09-12", "close": 52.85, "volume": 65600.0}, {"date": "2018-09-13", "close": 52.8, "volume": 62362.0}, {"date": "2018-09-14", "close": 52.95, "volume": 132364.0}, {"date": "2018-09-17", "close": 52.75, "volume": 67247.0}, {"date": "2018-09-18", "close": 52.65, "volume": 574766.0}, {"date": "2018-09-19", "close": 52.8, "volume": 196491.0}, {"date": "2018-09-20", "close": 53.3, "volume": 221430.0}, {"date": "2018-09-21", "close": 53.3, "volume": 368540.0}, {"date": "2018-09-24", "close": 51.9, "volume": 174974.0}, {"date": "2018-09-25", "close": 51.85, "volume": 210241.0}, {"date": "2018-09-26", "close": 51.05, "volume": 209387.0}, {"date": "2018-09-27", "close": 50.95, "volume": 282153.0}, {"date": "2018-09-28", "close": 50.6, "volume": 353304.0}, {"date": "2018-10-01", "close": 50.47, "volume": 114639.0}, {"date": "2018-10-02", "close": 49.9, "volume": 124632.0}, {"date": "2018-10-03", "close": 51.57, "volume": 210804.0}, {"date": "2018-10-04", "close": 51.05, "volume": 170470.0}, {"date": "2018-10-05", "close": 50.7, "volume": 124100.0}, {"date": "2018-10-08", "close": 50.41, "volume": 271197.0}, {"date": "2018-10-09", "close": 50.23, "volume": 196600.0}, {"date": "2018-10-10", "close": 50.5, "volume": 219528.0}, {"date": "2018-10-11", "close": 49.41, "volume": 219786.0}, {"date": "2018-10-12", "close": 48.32, "volume": 257493.0}, {"date": "2018-10-15", "close": 49.11, "volume": 161990.0}, {"date": "2018-10-16", "close": 49.43, "volume": 141096.0}, {"date": "2018-10-17", "close": 49.58, "volume": 145130.0}, {"date": "2018-10-18", "close": 52.24, "volume": 687404.0}, {"date": "2018-10-19", "close": 52.21, "volume": 348555.0}, {"date": "2018-10-22", "close": 50.17, "volume": 244634.0}, {"date": "2018-10-23", "close": 49.9, "volume": 301599.0}, {"date": "2018-10-24", "close": 47.94, "volume": 142302.0}, {"date": "2018-10-25", "close": 49.09, "volume": 166911.0}, {"date": "2018-10-26", "close": 48.5, "volume": 111892.0}, {"date": "2018-10-29", "close": 49.55, "volume": 138307.0}, {"date": "2018-10-30", "close": 50.04, "volume": 161111.0}, {"date": "2018-10-31", "close": 49.17, "volume": 115665.0}, {"date": "2018-11-01", "close": 49.55, "volume": 94772.0}, {"date": "2018-11-02", "close": 49.39, "volume": 78374.0}, {"date": "2018-11-05", "close": 49.11, "volume": 99972.0}, {"date": "2018-11-06", "close": 49.42, "volume": 328183.0}, {"date": "2018-11-07", "close": 49.59, "volume": 167299.0}, {"date": "2018-11-08", "close": 50.05, "volume": 106197.0}, {"date": "2018-11-09", "close": 49.09, "volume": 69272.0}, {"date": "2018-11-12", "close": 48.68, "volume": 202572.0}, {"date": "2018-11-13", "close": 49.25, "volume": 209575.0}, {"date": "2018-11-14", "close": 51.72, "volume": 2332011.0}, {"date": "2018-11-15", "close": 53.41, "volume": 1395526.0}, {"date": "2018-11-16", "close": 53.89, "volume": 6224699.0}, {"date": "2018-11-19", "close": 54.26, "volume": 494091.0}, {"date": "2018-11-20", "close": 54.27, "volume": 368910.0}, {"date": "2018-11-21", "close": 52.86, "volume": 553031.0}, {"date": "2018-11-23", "close": 52.82, "volume": 101549.0}, {"date": "2018-11-26", "close": 54.74, "volume": 509828.0}, {"date": "2018-11-27", "close": 55.08, "volume": 555719.0}, {"date": "2018-11-28", "close": 56.65, "volume": 907880.0}, {"date": "2018-11-29", "close": 57.68, "volume": 764102.0}, {"date": "2018-11-30", "close": 57.64, "volume": 451801.0}, {"date": "2018-12-03", "close": 57.33, "volume": 285583.0}, {"date": "2018-12-04", "close": 53.69, "volume": 429888.0}, {"date": "2018-12-06", "close": 53.24, "volume": 332152.0}, {"date": "2018-12-07", "close": 52.01, "volume": 304467.0}, {"date": "2018-12-10", "close": 52.01, "volume": 295336.0}, {"date": "2018-12-11", "close": 51.96, "volume": 271763.0}, {"date": "2018-12-12", "close": 52.82, "volume": 167592.0}, {"date": "2018-12-13", "close": 52.07, "volume": 318117.0}, {"date": "2018-12-14", "close": 50.14, "volume": 216175.0}, {"date": "2018-12-17", "close": 49.53, "volume": 341057.0}, {"date": "2018-12-18", "close": 49.21, "volume": 250692.0}, {"date": "2018-12-19", "close": 47.57, "volume": 240845.0}, {"date": "2018-12-20", "close": 47.78, "volume": 207768.0}, {"date": "2018-12-21", "close": 46.9, "volume": 829018.0}, {"date": "2018-12-24", "close": 45.74, "volume": 71198.0}, {"date": "2018-12-26", "close": 48.48, "volume": 219464.0}, {"date": "2018-12-27", "close": 48.35, "volume": 194276.0}, {"date": "2018-12-28", "close": 49.0, "volume": 145439.0}, {"date": "2018-12-31", "close": 48.71, "volume": 222283.0}, {"date": "2019-01-02", "close": 49.35, "volume": 196229.0}, {"date": "2019-01-03", "close": 48.78, "volume": 212445.0}, {"date": "2019-01-04", "close": 49.8, "volume": 188396.0}, {"date": "2019-01-07", "close": 49.96, "volume": 516653.0}, {"date": "2019-01-08", "close": 50.49, "volume": 162572.0}, {"date": "2019-01-09", "close": 50.64, "volume": 251568.0}, {"date": "2019-01-10", "close": 51.2, "volume": 165824.0}, {"date": "2019-01-11", "close": 51.47, "volume": 124494.0}, {"date": "2019-01-14", "close": 51.06, "volume": 116300.0}, {"date": "2019-01-15", "close": 51.73, "volume": 115055.0}, {"date": "2019-01-16", "close": 53.8, "volume": 326353.0}, {"date": "2019-01-17", "close": 52.27, "volume": 754774.0}, {"date": "2019-01-18", "close": 54.15, "volume": 432640.0}, {"date": "2019-01-22", "close": 54.01, "volume": 307907.0}, {"date": "2019-01-23", "close": 54.8, "volume": 333117.0}, {"date": "2019-01-24", "close": 54.3, "volume": 213270.0}, {"date": "2019-01-25", "close": 54.38, "volume": 149114.0}, {"date": "2019-01-28", "close": 55.1, "volume": 385047.0}, {"date": "2019-01-29", "close": 55.8, "volume": 315891.0}, {"date": "2019-01-30", "close": 55.9, "volume": 496851.0}, {"date": "2019-01-31", "close": 54.88, "volume": 304511.0}, {"date": "2019-02-01", "close": 55.41, "volume": 298295.0}, {"date": "2019-02-04", "close": 55.52, "volume": 244945.0}, {"date": "2019-02-05", "close": 54.96, "volume": 140892.0}, {"date": "2019-02-06", "close": 54.99, "volume": 124301.0}, {"date": "2019-02-07", "close": 55.18, "volume": 201295.0}, {"date": "2019-02-08", "close": 54.45, "volume": 80168.0}, {"date": "2019-02-11", "close": 55.76, "volume": 206779.0}, {"date": "2019-02-12", "close": 56.09, "volume": 166295.0}, {"date": "2019-02-13", "close": 55.82, "volume": 138268.0}, {"date": "2019-02-14", "close": 56.13, "volume": 183603.0}, {"date": "2019-02-15", "close": 57.88, "volume": 506060.0}, {"date": "2019-02-19", "close": 58.36, "volume": 197034.0}, {"date": "2019-02-20", "close": 60.06, "volume": 362445.0}, {"date": "2019-02-21", "close": 60.01, "volume": 263987.0}, {"date": "2019-02-22", "close": 59.93, "volume": 144961.0}, {"date": "2019-02-25", "close": 59.72, "volume": 133125.0}, {"date": "2019-02-26", "close": 58.69, "volume": 198792.0}, {"date": "2019-02-27", "close": 58.96, "volume": 276378.0}, {"date": "2019-02-28", "close": 59.19, "volume": 182952.0}, {"date": "2019-03-01", "close": 59.16, "volume": 213699.0}, {"date": "2019-03-04", "close": 58.9, "volume": 187642.0}, {"date": "2019-03-05", "close": 58.54, "volume": 145247.0}, {"date": "2019-03-06", "close": 56.42, "volume": 216952.0}, {"date": "2019-03-07", "close": 55.67, "volume": 87417.0}, {"date": "2019-03-08", "close": 55.74, "volume": 100703.0}, {"date": "2019-03-11", "close": 55.97, "volume": 159082.0}, {"date": "2019-03-12", "close": 55.78, "volume": 147391.0}, {"date": "2019-03-13", "close": 55.96, "volume": 171138.0}, {"date": "2019-03-14", "close": 55.84, "volume": 99587.0}, {"date": "2019-03-15", "close": 55.42, "volume": 379228.0}, {"date": "2019-03-18", "close": 56.04, "volume": 419201.0}, {"date": "2019-03-19", "close": 54.37, "volume": 258235.0}, {"date": "2019-03-20", "close": 52.64, "volume": 189455.0}, {"date": "2019-03-21", "close": 52.14, "volume": 522056.0}, {"date": "2019-03-22", "close": 49.28, "volume": 382130.0}, {"date": "2019-03-25", "close": 48.64, "volume": 519108.0}, {"date": "2019-03-26", "close": 49.42, "volume": 564065.0}, {"date": "2019-03-27", "close": 50.45, "volume": 303254.0}, {"date": "2019-03-28", "close": 50.8, "volume": 179872.0}, {"date": "2019-03-29", "close": 50.2, "volume": 179575.0}, {"date": "2019-04-01", "close": 51.62, "volume": 156818.0}, {"date": "2019-04-02", "close": 51.16, "volume": 90368.0}, {"date": "2019-04-03", "close": 51.45, "volume": 100777.0}, {"date": "2019-04-04", "close": 52.72, "volume": 152820.0}, {"date": "2019-04-05", "close": 53.28, "volume": 105982.0}, {"date": "2019-04-08", "close": 53.35, "volume": 156651.0}, {"date": "2019-04-09", "close": 52.55, "volume": 140161.0}, {"date": "2019-04-10", "close": 53.3, "volume": 115734.0}, {"date": "2019-04-11", "close": 53.55, "volume": 64344.0}, {"date": "2019-04-12", "close": 54.71, "volume": 88748.0}, {"date": "2019-04-15", "close": 54.09, "volume": 130306.0}, {"date": "2019-04-16", "close": 55.2, "volume": 132144.0}, {"date": "2019-04-17", "close": 55.21, "volume": 151012.0}, {"date": "2019-04-18", "close": 54.45, "volume": 282524.0}, {"date": "2019-04-22", "close": 53.67, "volume": 191785.0}, {"date": "2019-04-23", "close": 54.22, "volume": 195755.0}, {"date": "2019-04-24", "close": 54.32, "volume": 161577.0}, {"date": "2019-04-25", "close": 54.84, "volume": 127941.0}, {"date": "2019-04-26", "close": 55.13, "volume": 92161.0}, {"date": "2019-04-29", "close": 55.55, "volume": 73299.0}, {"date": "2019-04-30", "close": 55.26, "volume": 143449.0}, {"date": "2019-05-01", "close": 54.26, "volume": 310016.0}, {"date": "2019-05-02", "close": 54.61, "volume": 120092.0}, {"date": "2019-05-03", "close": 55.79, "volume": 112583.0}, {"date": "2019-05-06", "close": 57.18, "volume": 258996.0}, {"date": "2019-05-07", "close": 56.37, "volume": 151714.0}, {"date": "2019-05-08", "close": 56.25, "volume": 173648.0}, {"date": "2019-05-09", "close": 56.57, "volume": 104472.0}, {"date": "2019-05-10", "close": 56.65, "volume": 105269.0}, {"date": "2019-05-13", "close": 55.35, "volume": 248543.0}, {"date": "2019-05-14", "close": 55.79, "volume": 101044.0}, {"date": "2019-05-15", "close": 55.21, "volume": 74016.0}, {"date": "2019-05-16", "close": 55.73, "volume": 58584.0}, {"date": "2019-05-17", "close": 54.25, "volume": 259836.0}, {"date": "2019-05-20", "close": 55.04, "volume": 317967.0}, {"date": "2019-05-21", "close": 55.62, "volume": 103186.0}, {"date": "2019-05-22", "close": 55.32, "volume": 117923.0}, {"date": "2019-05-23", "close": 55.06, "volume": 278552.0}, {"date": "2019-05-24", "close": 55.86, "volume": 92242.0}, {"date": "2019-05-28", "close": 55.48, "volume": 123955.0}, {"date": "2019-05-29", "close": 55.6, "volume": 84435.0}, {"date": "2019-05-30", "close": 54.49, "volume": 93898.0}, {"date": "2019-05-31", "close": 53.08, "volume": 98734.0}, {"date": "2019-06-03", "close": 53.22, "volume": 124212.0}, {"date": "2019-06-04", "close": 55.03, "volume": 91721.0}, {"date": "2019-06-05", "close": 54.82, "volume": 70642.0}, {"date": "2019-06-06", "close": 54.22, "volume": 79135.0}, {"date": "2019-06-07", "close": 53.86, "volume": 89231.0}, {"date": "2019-06-10", "close": 54.87, "volume": 128985.0}, {"date": "2019-06-11", "close": 54.91, "volume": 79901.0}, {"date": "2019-06-12", "close": 54.95, "volume": 71748.0}, {"date": "2019-06-13", "close": 55.28, "volume": 162102.0}, {"date": "2019-06-14", "close": 55.24, "volume": 78133.0}, {"date": "2019-06-17", "close": 54.67, "volume": 111031.0}, {"date": "2019-06-18", "close": 55.2, "volume": 141013.0}, {"date": "2019-06-19", "close": 54.58, "volume": 109706.0}, {"date": "2019-06-20", "close": 54.1, "volume": 113004.0}, {"date": "2019-06-21", "close": 53.5, "volume": 313776.0}, {"date": "2019-06-24", "close": 53.03, "volume": 190075.0}, {"date": "2019-06-25", "close": 52.66, "volume": 204170.0}, {"date": "2019-06-26", "close": 53.28, "volume": 109355.0}, {"date": "2019-06-27", "close": 54.22, "volume": 136984.0}, {"date": "2019-06-28", "close": 54.13, "volume": 1260321.0}, {"date": "2019-07-01", "close": 54.95, "volume": 175832.0}, {"date": "2019-07-02", "close": 53.98, "volume": 89517.0}, {"date": "2019-07-03", "close": 54.23, "volume": 67560.0}, {"date": "2019-07-05", "close": 55.12, "volume": 111085.0}, {"date": "2019-07-08", "close": 54.13, "volume": 112236.0}, {"date": "2019-07-09", "close": 54.25, "volume": 112294.0}, {"date": "2019-07-10", "close": 54.19, "volume": 143861.0}, {"date": "2019-07-11", "close": 54.41, "volume": 148206.0}, {"date": "2019-07-12", "close": 55.37, "volume": 110764.0}, {"date": "2019-07-15", "close": 53.89, "volume": 71173.0}, {"date": "2019-07-16", "close": 54.47, "volume": 146909.0}, {"date": "2019-07-17", "close": 53.45, "volume": 130752.0}, {"date": "2019-07-18", "close": 39.15, "volume": 3576664.0}, {"date": "2019-07-19", "close": 39.63, "volume": 1372114.0}, {"date": "2019-07-22", "close": 39.89, "volume": 537078.0}, {"date": "2019-07-23", "close": 40.07, "volume": 450681.0}, {"date": "2019-07-24", "close": 40.83, "volume": 443644.0}, {"date": "2019-07-25", "close": 40.3, "volume": 453965.0}, {"date": "2019-07-26", "close": 40.72, "volume": 445214.0}, {"date": "2019-07-29", "close": 39.63, "volume": 312244.0}, {"date": "2019-07-30", "close": 39.79, "volume": 569171.0}, {"date": "2019-07-31", "close": 40.31, "volume": 531977.0}, {"date": "2019-08-01", "close": 38.62, "volume": 283419.0}, {"date": "2019-08-02", "close": 38.85, "volume": 322171.0}, {"date": "2019-08-05", "close": 37.93, "volume": 259798.0}, {"date": "2019-08-06", "close": 38.03, "volume": 355952.0}, {"date": "2019-08-07", "close": 37.94, "volume": 304418.0}, {"date": "2019-08-08", "close": 38.98, "volume": 372023.0}, {"date": "2019-08-09", "close": 39.9, "volume": 415897.0}, {"date": "2019-08-12", "close": 39.51, "volume": 169562.0}, {"date": "2019-08-13", "close": 39.67, "volume": 170011.0}, {"date": "2019-08-14", "close": 39.33, "volume": 324197.0}, {"date": "2019-08-15", "close": 38.69, "volume": 292452.0}, {"date": "2019-08-16", "close": 39.93, "volume": 512924.0}, {"date": "2019-08-19", "close": 40.42, "volume": 306991.0}, {"date": "2019-08-20", "close": 40.22, "volume": 233211.0}, {"date": "2019-08-21", "close": 40.49, "volume": 178563.0}, {"date": "2019-08-22", "close": 40.5, "volume": 193547.0}, {"date": "2019-08-23", "close": 39.5, "volume": 288975.0}, {"date": "2019-08-26", "close": 40.05, "volume": 170603.0}, {"date": "2019-08-27", "close": 39.11, "volume": 183899.0}, {"date": "2019-08-28", "close": 39.83, "volume": 326319.0}, {"date": "2019-08-29", "close": 40.32, "volume": 135512.0}, {"date": "2019-08-30", "close": 40.74, "volume": 147768.0}, {"date": "2019-09-03", "close": 39.95, "volume": 260894.0}, {"date": "2019-09-04", "close": 40.33, "volume": 174143.0}, {"date": "2019-09-05", "close": 41.51, "volume": 231091.0}, {"date": "2019-09-06", "close": 41.58, "volume": 159357.0}, {"date": "2019-09-09", "close": 42.59, "volume": 242426.0}, {"date": "2019-09-10", "close": 43.01, "volume": 153660.0}, {"date": "2019-09-11", "close": 43.79, "volume": 365879.0}, {"date": "2019-09-12", "close": 44.98, "volume": 297339.0}, {"date": "2019-09-13", "close": 45.49, "volume": 215258.0}, {"date": "2019-09-16", "close": 45.44, "volume": 239400.0}, {"date": "2019-09-17", "close": 45.17, "volume": 195834.0}, {"date": "2019-09-18", "close": 44.95, "volume": 203059.0}, {"date": "2019-09-19", "close": 44.32, "volume": 249848.0}, {"date": "2019-09-20", "close": 44.31, "volume": 770694.0}, {"date": "2019-09-23", "close": 44.11, "volume": 306996.0}, {"date": "2019-09-24", "close": 43.395, "volume": 489227.0}, {"date": "2019-09-25", "close": 44.3, "volume": 208772.0}, {"date": "2019-09-26", "close": 44.29, "volume": 180949.0}, {"date": "2019-09-27", "close": 44.83, "volume": 144309.0}, {"date": "2019-09-30", "close": 44.62, "volume": 182427.0}, {"date": "2019-10-01", "close": 43.81, "volume": 177315.0}, {"date": "2019-10-02", "close": 41.6, "volume": 470499.0}, {"date": "2019-10-03", "close": 41.24, "volume": 307276.0}, {"date": "2019-10-04", "close": 41.9, "volume": 239203.0}, {"date": "2019-10-07", "close": 42.23, "volume": 205746.0}, {"date": "2019-10-08", "close": 41.35, "volume": 209829.0}, {"date": "2019-10-09", "close": 41.68, "volume": 161732.0}, {"date": "2019-10-10", "close": 41.97, "volume": 187655.0}, {"date": "2019-10-11", "close": 42.41, "volume": 305767.0}, {"date": "2019-10-14", "close": 42.19, "volume": 105102.0}, {"date": "2019-10-15", "close": 42.62, "volume": 187328.0}, {"date": "2019-10-16", "close": 42.62, "volume": 187063.0}, {"date": "2019-10-17", "close": 43.22, "volume": 411944.0}, {"date": "2019-10-18", "close": 43.76, "volume": 333267.0}, {"date": "2019-10-21", "close": 45.14, "volume": 303952.0}, {"date": "2019-10-22", "close": 45.16, "volume": 329542.0}, {"date": "2019-10-23", "close": 45.28, "volume": 125255.0}, {"date": "2019-10-24", "close": 44.75, "volume": 222191.0}, {"date": "2019-10-25", "close": 44.77, "volume": 141612.0}, {"date": "2019-10-28", "close": 45.52, "volume": 193922.0}, {"date": "2019-10-29", "close": 46.21, "volume": 191750.0}, {"date": "2019-10-30", "close": 45.4, "volume": 155422.0}, {"date": "2019-10-31", "close": 45.14, "volume": 153402.0}, {"date": "2019-11-01", "close": 45.69, "volume": 175956.0}, {"date": "2019-11-04", "close": 46.07, "volume": 188930.0}, {"date": "2019-11-05", "close": 46.11, "volume": 168076.0}, {"date": "2019-11-06", "close": 45.8, "volume": 150579.0}, {"date": "2019-11-07", "close": 46.07, "volume": 125722.0}, {"date": "2019-11-08", "close": 46.23, "volume": 79528.0}, {"date": "2019-11-11", "close": 45.71, "volume": 77819.0}, {"date": "2019-11-12", "close": 45.55, "volume": 78545.0}, {"date": "2019-11-13", "close": 44.81, "volume": 211908.0}, {"date": "2019-11-14", "close": 44.85, "volume": 92431.0}, {"date": "2019-11-15", "close": 45.035, "volume": 154478.0}, {"date": "2019-11-18", "close": 44.63, "volume": 210669.0}, {"date": "2019-11-19", "close": 44.59, "volume": 140061.0}, {"date": "2019-11-20", "close": 44.42, "volume": 197233.0}, {"date": "2019-11-21", "close": 44.35, "volume": 137974.0}, {"date": "2019-11-22", "close": 44.54, "volume": 102899.0}, {"date": "2019-11-25", "close": 45.24, "volume": 173298.0}, {"date": "2019-11-26", "close": 44.98, "volume": 165089.0}, {"date": "2019-11-27", "close": 44.75, "volume": 181366.0}, {"date": "2019-11-29", "close": 44.42, "volume": 212105.0}, {"date": "2019-12-02", "close": 44.5, "volume": 184769.0}, {"date": "2019-12-03", "close": 44.32, "volume": 212781.0}, {"date": "2019-12-04", "close": 44.99, "volume": 170326.0}, {"date": "2019-12-05", "close": 44.99, "volume": 151514.0}, {"date": "2019-12-06", "close": 45.66, "volume": 196689.0}, {"date": "2019-12-09", "close": 45.89, "volume": 235984.0}, {"date": "2019-12-10", "close": 45.58, "volume": 140099.0}, {"date": "2019-12-11", "close": 45.36, "volume": 81120.0}, {"date": "2019-12-12", "close": 46.85, "volume": 174062.0}, {"date": "2019-12-13", "close": 46.9, "volume": 130877.0}, {"date": "2019-12-16", "close": 47.77, "volume": 243805.0}, {"date": "2019-12-17", "close": 48.34, "volume": 175499.0}, {"date": "2019-12-18", "close": 48.94, "volume": 474225.0}, {"date": "2019-12-19", "close": 49.08, "volume": 307810.0}, {"date": "2019-12-20", "close": 49.62, "volume": 898491.0}, {"date": "2019-12-23", "close": 48.82, "volume": 167952.0}, {"date": "2019-12-24", "close": 49.17, "volume": 61884.0}, {"date": "2019-12-26", "close": 49.25, "volume": 73413.0}, {"date": "2019-12-27", "close": 48.8, "volume": 76119.0}, {"date": "2019-12-30", "close": 48.81, "volume": 88111.0}, {"date": "2019-12-31", "close": 48.63, "volume": 153357.0}, {"date": "2020-01-02", "close": 48.58, "volume": 139178.0}, {"date": "2020-01-03", "close": 48.42, "volume": 157767.0}, {"date": "2020-01-06", "close": 47.95, "volume": 197031.0}, {"date": "2020-01-07", "close": 47.69, "volume": 84810.0}, {"date": "2020-01-08", "close": 48.07, "volume": 138672.0}, {"date": "2020-01-09", "close": 47.95, "volume": 99776.0}, {"date": "2020-01-10", "close": 47.585, "volume": 93961.0}, {"date": "2020-01-13", "close": 47.93, "volume": 120573.0}, {"date": "2020-01-14", "close": 48.22, "volume": 245191.0}, {"date": "2020-01-15", "close": 47.6, "volume": 232016.0}, {"date": "2020-01-16", "close": 47.46, "volume": 243983.0}, {"date": "2020-01-17", "close": 46.13, "volume": 287861.0}, {"date": "2020-01-21", "close": 45.92, "volume": 189401.0}, {"date": "2020-01-22", "close": 45.86, "volume": 139119.0}, {"date": "2020-01-23", "close": 45.79, "volume": 202318.0}, {"date": "2020-01-24", "close": 45.14, "volume": 182107.0}, {"date": "2020-01-27", "close": 44.77, "volume": 130256.0}, {"date": "2020-01-28", "close": 44.72, "volume": 159027.0}, {"date": "2020-01-29", "close": 44.07, "volume": 251080.0}, {"date": "2020-01-30", "close": 44.41, "volume": 285370.0}, {"date": "2020-01-31", "close": 43.7, "volume": 189781.0}, {"date": "2020-02-03", "close": 44.47, "volume": 211174.0}, {"date": "2020-02-04", "close": 44.62, "volume": 222496.0}, {"date": "2020-02-05", "close": 45.02, "volume": 198767.0}, {"date": "2020-02-06", "close": 44.81, "volume": 127993.0}, {"date": "2020-02-07", "close": 44.39, "volume": 137832.0}, {"date": "2020-02-10", "close": 44.6, "volume": 129016.0}, {"date": "2020-02-11", "close": 44.48, "volume": 142193.0}, {"date": "2020-02-12", "close": 44.6, "volume": 89378.0}, {"date": "2020-02-13", "close": 44.65, "volume": 94072.0}, {"date": "2020-02-14", "close": 44.48, "volume": 105487.0}, {"date": "2020-02-18", "close": 44.43, "volume": 165513.0}, {"date": "2020-02-19", "close": 44.15, "volume": 89954.0}, {"date": "2020-02-20", "close": 44.36, "volume": 78991.0}, {"date": "2020-02-21", "close": 45.41, "volume": 311689.0}, {"date": "2020-02-24", "close": 45.05, "volume": 247482.0}, {"date": "2020-02-25", "close": 44.22, "volume": 319773.0}, {"date": "2020-02-26", "close": 42.95, "volume": 213672.0}, {"date": "2020-02-27", "close": 39.83, "volume": 253936.0}, {"date": "2020-02-28", "close": 37.42, "volume": 286781.0}, {"date": "2020-03-02", "close": 39.72, "volume": 297732.0}, {"date": "2020-03-03", "close": 39.31, "volume": 343959.0}, {"date": "2020-03-04", "close": 40.25, "volume": 214843.0}, {"date": "2020-03-05", "close": 37.9, "volume": 246381.0}, {"date": "2020-03-06", "close": 36.9, "volume": 229836.0}, {"date": "2020-03-09", "close": 31.57, "volume": 335415.0}, {"date": "2020-03-10", "close": 32.97, "volume": 328095.0}, {"date": "2020-03-11", "close": 31.25, "volume": 329513.0}, {"date": "2020-03-12", "close": 28.51, "volume": 399865.0}, {"date": "2020-03-13", "close": 29.0, "volume": 540220.0}, {"date": "2020-03-16", "close": 25.68, "volume": 269652.0}, {"date": "2020-03-17", "close": 27.95, "volume": 342056.0}, {"date": "2020-03-18", "close": 25.49, "volume": 376583.0}, {"date": "2020-03-19", "close": 27.42, "volume": 363094.0}, {"date": "2020-03-20", "close": 25.21, "volume": 690040.0}, {"date": "2020-03-23", "close": 25.47, "volume": 357102.0}, {"date": "2020-03-24", "close": 28.48, "volume": 271129.0}, {"date": "2020-03-25", "close": 30.02, "volume": 328159.0}, {"date": "2020-03-26", "close": 31.66, "volume": 265180.0}, {"date": "2020-03-27", "close": 29.97, "volume": 189050.0}, {"date": "2020-03-30", "close": 30.16, "volume": 190006.0}, {"date": "2020-03-31", "close": 30.21, "volume": 192235.0}, {"date": "2020-04-01", "close": 28.77, "volume": 168040.0}, {"date": "2020-04-02", "close": 29.3, "volume": 179391.0}, {"date": "2020-04-03", "close": 28.67, "volume": 222598.0}, {"date": "2020-04-06", "close": 30.89, "volume": 153719.0}, {"date": "2020-04-07", "close": 30.94, "volume": 186254.0}, {"date": "2020-04-08", "close": 32.8, "volume": 161525.0}, {"date": "2020-04-09", "close": 33.81, "volume": 308100.0}, {"date": "2020-04-13", "close": 31.55, "volume": 117287.0}, {"date": "2020-04-14", "close": 30.48, "volume": 118466.0}, {"date": "2020-04-15", "close": 28.41, "volume": 134611.0}, {"date": "2020-04-16", "close": 28.12, "volume": 233893.0}, {"date": "2020-04-17", "close": 30.06, "volume": 168286.0}, {"date": "2020-04-20", "close": 29.29, "volume": 165467.0}, {"date": "2020-04-21", "close": 29.64, "volume": 124555.0}, {"date": "2020-04-22", "close": 30.53, "volume": 141755.0}, {"date": "2020-04-23", "close": 31.04, "volume": 182695.0}, {"date": "2020-04-24", "close": 31.76, "volume": 95847.0}, {"date": "2020-04-27", "close": 33.9, "volume": 166853.0}, {"date": "2020-04-28", "close": 35.79, "volume": 132452.0}, {"date": "2020-04-29", "close": 37.13, "volume": 170985.0}, {"date": "2020-04-30", "close": 35.08, "volume": 132510.0}, {"date": "2020-05-01", "close": 33.14, "volume": 144617.0}, {"date": "2020-05-04", "close": 33.31, "volume": 156150.0}, {"date": "2020-05-05", "close": 32.44, "volume": 142646.0}, {"date": "2020-05-06", "close": 31.37, "volume": 184499.0}, {"date": "2020-05-07", "close": 31.26, "volume": 163080.0}, {"date": "2020-05-08", "close": 33.27, "volume": 133528.0}, {"date": "2020-05-11", "close": 31.71, "volume": 116177.0}, {"date": "2020-05-12", "close": 29.26, "volume": 143573.0}, {"date": "2020-05-13", "close": 28.08, "volume": 137696.0}, {"date": "2020-05-14", "close": 28.28, "volume": 152818.0}, {"date": "2020-05-15", "close": 28.2, "volume": 116972.0}, {"date": "2020-05-18", "close": 31.5, "volume": 128469.0}, {"date": "2020-05-19", "close": 28.91, "volume": 123747.0}, {"date": "2020-05-20", "close": 31.42, "volume": 193378.0}, {"date": "2020-05-21", "close": 30.88, "volume": 132029.0}, {"date": "2020-05-22", "close": 31.08, "volume": 85849.0}, {"date": "2020-05-26", "close": 32.94, "volume": 139745.0}, {"date": "2020-05-27", "close": 35.43, "volume": 145888.0}, {"date": "2020-05-28", "close": 33.49, "volume": 156243.0}, {"date": "2020-05-29", "close": 32.36, "volume": 169844.0}, {"date": "2020-06-01", "close": 32.62, "volume": 153946.0}, {"date": "2020-06-02", "close": 31.87, "volume": 104964.0}, {"date": "2020-06-03", "close": 34.02, "volume": 125953.0}, {"date": "2020-06-04", "close": 34.67, "volume": 169359.0}, {"date": "2020-06-05", "close": 36.86, "volume": 190000.0}, {"date": "2020-06-08", "close": 37.86, "volume": 142551.0}, {"date": "2020-06-09", "close": 37.02, "volume": 192907.0}, {"date": "2020-06-10", "close": 34.655, "volume": 140476.0}, {"date": "2020-06-11", "close": 31.35, "volume": 197706.0}, {"date": "2020-06-12", "close": 31.98, "volume": 181886.0}, {"date": "2020-06-15", "close": 32.48, "volume": 182217.0}, {"date": "2020-06-16", "close": 34.05, "volume": 167912.0}, {"date": "2020-06-17", "close": 31.62, "volume": 173052.0}, {"date": "2020-06-18", "close": 31.86, "volume": 188565.0}, {"date": "2020-06-19", "close": 31.58, "volume": 575890.0}, {"date": "2020-06-22", "close": 31.98, "volume": 170387.0}, {"date": "2020-06-23", "close": 31.66, "volume": 148421.0}, {"date": "2020-06-24", "close": 30.1, "volume": 148518.0}, {"date": "2020-06-25", "close": 31.14, "volume": 132983.0}, {"date": "2020-06-26", "close": 29.39, "volume": 278853.0}, {"date": "2020-06-29", "close": 31.69, "volume": 146724.0}, {"date": "2020-06-30", "close": 32.75, "volume": 163699.0}, {"date": "2020-07-01", "close": 31.025, "volume": 194926.0}, {"date": "2020-07-02", "close": 30.49, "volume": 125258.0}, {"date": "2020-07-06", "close": 30.79, "volume": 120257.0}, {"date": "2020-07-07", "close": 29.95, "volume": 186139.0}, {"date": "2020-07-08", "close": 29.74, "volume": 165683.0}, {"date": "2020-07-09", "close": 28.15, "volume": 103124.0}, {"date": "2020-07-10", "close": 29.33, "volume": 126090.0}, {"date": "2020-07-13", "close": 29.84, "volume": 147294.0}, {"date": "2020-07-14", "close": 29.45, "volume": 185351.0}, {"date": "2020-07-15", "close": 32.1, "volume": 212835.0}, {"date": "2020-07-16", "close": 31.31, "volume": 103524.0}, {"date": "2020-07-17", "close": 30.87, "volume": 114839.0}, {"date": "2020-07-20", "close": 29.6, "volume": 92285.0}, {"date": "2020-07-21", "close": 31.08, "volume": 105154.0}, {"date": "2020-07-22", "close": 30.21, "volume": 136648.0}, {"date": "2020-07-23", "close": 32.1, "volume": 141480.0}, {"date": "2020-07-24", "close": 31.43, "volume": 89726.0}, {"date": "2020-07-27", "close": 30.41, "volume": 115998.0}, {"date": "2020-07-28", "close": 30.13, "volume": 91576.0}, {"date": "2020-07-29", "close": 31.16, "volume": 88270.0}, {"date": "2020-07-30", "close": 30.19, "volume": 65387.0}, {"date": "2020-07-31", "close": 30.08, "volume": 164303.0}, {"date": "2020-08-03", "close": 29.57, "volume": 68916.0}, {"date": "2020-08-04", "close": 29.44, "volume": 114161.0}, {"date": "2020-08-05", "close": 30.1, "volume": 114118.0}, {"date": "2020-08-06", "close": 29.97, "volume": 86257.0}, {"date": "2020-08-07", "close": 31.41, "volume": 107479.0}, {"date": "2020-08-10", "close": 32.27, "volume": 99515.0}, {"date": "2020-08-11", "close": 32.85, "volume": 163340.0}, {"date": "2020-08-12", "close": 32.52, "volume": 90236.0}, {"date": "2020-08-13", "close": 31.65, "volume": 81654.0}, {"date": "2020-08-14", "close": 31.945, "volume": 64222.0}, {"date": "2020-08-17", "close": 31.07, "volume": 86581.0}, {"date": "2020-08-18", "close": 30.29, "volume": 95428.0}, {"date": "2020-08-19", "close": 30.15, "volume": 106938.0}, {"date": "2020-08-20", "close": 29.66, "volume": 81203.0}, {"date": "2020-08-21", "close": 28.99, "volume": 106453.0}, {"date": "2020-08-24", "close": 29.9, "volume": 188510.0}, {"date": "2020-08-25", "close": 30.03, "volume": 333451.0}, {"date": "2020-08-26", "close": 28.8, "volume": 113977.0}, {"date": "2020-08-27", "close": 29.41, "volume": 142557.0}, {"date": "2020-08-28", "close": 29.52, "volume": 140443.0}, {"date": "2020-08-31", "close": 28.78, "volume": 157755.0}, {"date": "2020-09-01", "close": 29.0, "volume": 135356.0}, {"date": "2020-09-02", "close": 29.06, "volume": 126128.0}, {"date": "2020-09-03", "close": 29.31, "volume": 132538.0}, {"date": "2020-09-04", "close": 30.02, "volume": 103273.0}, {"date": "2020-09-08", "close": 29.0, "volume": 125685.0}, {"date": "2020-09-09", "close": 28.53, "volume": 107083.0}, {"date": "2020-09-10", "close": 28.11, "volume": 109367.0}, {"date": "2020-09-11", "close": 28.19, "volume": 109956.0}, {"date": "2020-09-14", "close": 28.65, "volume": 103370.0}, {"date": "2020-09-15", "close": 27.81, "volume": 74003.0}, {"date": "2020-09-16", "close": 27.95, "volume": 167570.0}, {"date": "2020-09-17", "close": 27.79, "volume": 211038.0}, {"date": "2020-09-18", "close": 27.9, "volume": 622016.0}, {"date": "2020-09-21", "close": 25.87, "volume": 210036.0}, {"date": "2020-09-22", "close": 25.33, "volume": 194608.0}, {"date": "2020-09-23", "close": 25.05, "volume": 177959.0}, {"date": "2020-09-24", "close": 25.53, "volume": 131484.0}, {"date": "2020-09-25", "close": 25.69, "volume": 87048.0}, {"date": "2020-09-28", "close": 26.56, "volume": 126997.0}, {"date": "2020-09-29", "close": 26.3, "volume": 89072.0}, {"date": "2020-09-30", "close": 26.79, "volume": 212528.0}, {"date": "2020-10-01", "close": 26.95, "volume": 146098.0}, {"date": "2020-10-02", "close": 27.83, "volume": 106510.0}, {"date": "2020-10-05", "close": 28.89, "volume": 166507.0}, {"date": "2020-10-06", "close": 29.49, "volume": 233344.0}, {"date": "2020-10-07", "close": 29.68, "volume": 144828.0}, {"date": "2020-10-08", "close": 30.38, "volume": 95064.0}, {"date": "2020-10-09", "close": 30.03, "volume": 75952.0}, {"date": "2020-10-12", "close": 30.35, "volume": 98557.0}, {"date": "2020-10-13", "close": 29.4, "volume": 89507.0}, {"date": "2020-10-14", "close": 28.98, "volume": 98849.0}, {"date": "2020-10-15", "close": 30.01, "volume": 141728.0}, {"date": "2020-10-16", "close": 29.51, "volume": 120791.0}, {"date": "2020-10-19", "close": 29.31, "volume": 75033.0}, {"date": "2020-10-20", "close": 29.86, "volume": 97185.0}, {"date": "2020-10-21", "close": 29.99, "volume": 81614.0}, {"date": "2020-10-22", "close": 31.52, "volume": 191415.0}, {"date": "2020-10-23", "close": 31.45, "volume": 101858.0}, {"date": "2020-10-26", "close": 30.97, "volume": 127703.0}, {"date": "2020-10-27", "close": 29.5, "volume": 97156.0}, {"date": "2020-10-28", "close": 28.78, "volume": 104270.0}, {"date": "2020-10-29", "close": 29.62, "volume": 70985.0}, {"date": "2020-10-30", "close": 29.92, "volume": 119178.0}, {"date": "2020-11-02", "close": 30.56, "volume": 65289.0}, {"date": "2020-11-03", "close": 30.96, "volume": 117681.0}, {"date": "2020-11-04", "close": 28.99, "volume": 107904.0}, {"date": "2020-11-05", "close": 30.22, "volume": 97439.0}, {"date": "2020-11-06", "close": 29.3, "volume": 48272.0}, {"date": "2020-11-09", "close": 34.01, "volume": 223351.0}, {"date": "2020-11-10", "close": 35.96, "volume": 158982.0}, {"date": "2020-11-11", "close": 35.43, "volume": 124853.0}, {"date": "2020-11-12", "close": 35.14, "volume": 203139.0}, {"date": "2020-11-13", "close": 35.97, "volume": 178773.0}, {"date": "2020-11-16", "close": 37.76, "volume": 194067.0}, {"date": "2020-11-17", "close": 37.64, "volume": 175726.0}, {"date": "2020-11-18", "close": 37.03, "volume": 137546.0}, {"date": "2020-11-19", "close": 37.19, "volume": 110728.0}, {"date": "2020-11-20", "close": 37.48, "volume": 136351.0}, {"date": "2020-11-23", "close": 37.815, "volume": 212808.0}, {"date": "2020-11-24", "close": 39.53, "volume": 210088.0}, {"date": "2020-11-25", "close": 39.16, "volume": 130286.0}, {"date": "2020-11-27", "close": 38.6, "volume": 80606.0}, {"date": "2020-11-30", "close": 36.78, "volume": 209618.0}, {"date": "2020-12-01", "close": 37.97, "volume": 149763.0}, {"date": "2020-12-02", "close": 38.91, "volume": 168256.0}, {"date": "2020-12-03", "close": 39.04, "volume": 180625.0}, {"date": "2020-12-04", "close": 40.04, "volume": 158313.0}, {"date": "2020-12-07", "close": 39.67, "volume": 110478.0}, {"date": "2020-12-08", "close": 39.71, "volume": 97515.0}, {"date": "2020-12-09", "close": 40.1, "volume": 116398.0}, {"date": "2020-12-10", "close": 40.52, "volume": 70218.0}, {"date": "2020-12-11", "close": 40.28, "volume": 100014.0}, {"date": "2020-12-14", "close": 40.11, "volume": 133658.0}, {"date": "2020-12-15", "close": 41.17, "volume": 128342.0}, {"date": "2020-12-16", "close": 40.53, "volume": 186547.0}, {"date": "2020-12-17", "close": 40.73, "volume": 160263.0}, {"date": "2020-12-18", "close": 40.76, "volume": 462581.0}, {"date": "2020-12-21", "close": 40.36, "volume": 175060.0}, {"date": "2020-12-22", "close": 39.42, "volume": 148164.0}, {"date": "2020-12-23", "close": 40.64, "volume": 106867.0}, {"date": "2020-12-24", "close": 40.97, "volume": 42890.0}, {"date": "2020-12-28", "close": 41.08, "volume": 142601.0}, {"date": "2020-12-29", "close": 40.22, "volume": 93100.0}, {"date": "2020-12-30", "close": 40.47, "volume": 126508.0}, {"date": "2020-12-31", "close": 41.3, "volume": 120115.0}, {"date": "2021-01-04", "close": 40.75, "volume": 172934.0}, {"date": "2021-01-05", "close": 41.51, "volume": 125848.0}, {"date": "2021-01-06", "close": 45.56, "volume": 293799.0}, {"date": "2021-01-07", "close": 45.54, "volume": 132111.0}, {"date": "2021-01-08", "close": 43.88, "volume": 166655.0}, {"date": "2021-01-11", "close": 45.25, "volume": 109609.0}, {"date": "2021-01-12", "close": 46.2, "volume": 102924.0}, {"date": "2021-01-13", "close": 44.94, "volume": 114995.0}, {"date": "2021-01-14", "close": 45.46, "volume": 108917.0}, {"date": "2021-01-15", "close": 45.02, "volume": 103284.0}, {"date": "2021-01-19", "close": 45.46, "volume": 102433.0}, {"date": "2021-01-20", "close": 45.11, "volume": 121366.0}, {"date": "2021-01-21", "close": 44.09, "volume": 90758.0}, {"date": "2021-01-22", "close": 44.66, "volume": 100847.0}, {"date": "2021-01-25", "close": 44.63, "volume": 98305.0}, {"date": "2021-01-26", "close": 44.03, "volume": 97011.0}, {"date": "2021-01-27", "close": 42.21, "volume": 145960.0}, {"date": "2021-01-28", "close": 42.55, "volume": 174453.0}, {"date": "2021-01-29", "close": 42.49, "volume": 243427.0}, {"date": "2021-02-01", "close": 43.03, "volume": 125062.0}, {"date": "2021-02-02", "close": 44.06, "volume": 98589.0}, {"date": "2021-02-03", "close": 43.97, "volume": 104580.0}, {"date": "2021-02-04", "close": 45.36, "volume": 107162.0}, {"date": "2021-02-05", "close": 45.17, "volume": 69879.0}, {"date": "2021-02-08", "close": 46.25, "volume": 72442.0}, {"date": "2021-02-09", "close": 47.35, "volume": 82823.0}, {"date": "2021-02-10", "close": 46.86, "volume": 83688.0}, {"date": "2021-02-11", "close": 46.47, "volume": 118251.0}, {"date": "2021-02-12", "close": 46.83, "volume": 77346.0}, {"date": "2021-02-16", "close": 47.57, "volume": 81940.0}, {"date": "2021-02-17", "close": 47.43, "volume": 65811.0}, {"date": "2021-02-18", "close": 46.89, "volume": 49897.0}, {"date": "2021-02-19", "close": 47.77, "volume": 153663.0}, {"date": "2021-02-22", "close": 48.26, "volume": 272094.0}, {"date": "2021-02-23", "close": 48.78, "volume": 150366.0}, {"date": "2021-02-24", "close": 50.41, "volume": 158833.0}, {"date": "2021-02-25", "close": 49.76, "volume": 106576.0}, {"date": "2021-02-26", "close": 48.89, "volume": 118532.0}, {"date": "2021-03-01", "close": 50.29, "volume": 92558.0}, {"date": "2021-03-02", "close": 49.62, "volume": 91054.0}, {"date": "2021-03-03", "close": 50.61, "volume": 136365.0}, {"date": "2021-03-04", "close": 50.95, "volume": 140404.0}, {"date": "2021-03-05", "close": 52.08, "volume": 142391.0}, {"date": "2021-03-08", "close": 53.87, "volume": 113790.0}, {"date": "2021-03-09", "close": 53.13, "volume": 162688.0}, {"date": "2021-03-10", "close": 54.89, "volume": 158852.0}, {"date": "2021-03-11", "close": 55.71, "volume": 131706.0}, {"date": "2021-03-12", "close": 56.74, "volume": 126585.0}, {"date": "2021-03-15", "close": 55.34, "volume": 131135.0}, {"date": "2021-03-16", "close": 54.55, "volume": 125322.0}, {"date": "2021-03-17", "close": 54.44, "volume": 138956.0}, {"date": "2021-03-18", "close": 55.01, "volume": 162380.0}, {"date": "2021-03-19", "close": 55.81, "volume": 573315.0}, {"date": "2021-03-22", "close": 54.04, "volume": 127444.0}, {"date": "2021-03-23", "close": 52.36, "volume": 122702.0}, {"date": "2021-03-24", "close": 52.37, "volume": 120081.0}, {"date": "2021-03-25", "close": 53.35, "volume": 159934.0}, {"date": "2021-03-26", "close": 55.0, "volume": 114871.0}, {"date": "2021-03-29", "close": 52.88, "volume": 135152.0}, {"date": "2021-03-30", "close": 54.0, "volume": 87481.0}, {"date": "2021-03-31", "close": 53.21, "volume": 134003.0}, {"date": "2021-04-01", "close": 54.12, "volume": 80151.0}, {"date": "2021-04-05", "close": 54.3, "volume": 125703.0}, {"date": "2021-04-06", "close": 53.88, "volume": 119577.0}, {"date": "2021-04-07", "close": 53.98, "volume": 129766.0}, {"date": "2021-04-08", "close": 54.0, "volume": 84822.0}, {"date": "2021-04-09", "close": 54.65, "volume": 82798.0}, {"date": "2021-04-12", "close": 55.13, "volume": 47309.0}, {"date": "2021-04-13", "close": 53.46, "volume": 118356.0}, {"date": "2021-04-14", "close": 54.18, "volume": 113203.0}, {"date": "2021-04-15", "close": 53.97, "volume": 55113.0}, {"date": "2021-04-16", "close": 54.42, "volume": 80343.0}, {"date": "2021-04-19", "close": 54.25, "volume": 102877.0}, {"date": "2021-04-20", "close": 51.86, "volume": 118617.0}, {"date": "2021-04-21", "close": 52.66, "volume": 110296.0}, {"date": "2021-04-22", "close": 51.99, "volume": 92135.0}, {"date": "2021-04-23", "close": 54.34, "volume": 152368.0}, {"date": "2021-04-26", "close": 54.08, "volume": 145820.0}, {"date": "2021-04-27", "close": 54.07, "volume": 150303.0}, {"date": "2021-04-28", "close": 53.97, "volume": 77820.0}, {"date": "2021-04-29", "close": 54.0, "volume": 149331.0}, {"date": "2021-04-30", "close": 53.41, "volume": 163579.0}, {"date": "2021-05-03", "close": 54.0, "volume": 229850.0}, {"date": "2021-05-04", "close": 54.0, "volume": 214148.0}, {"date": "2021-05-05", "close": 54.0, "volume": 145226.0}, {"date": "2021-05-06", "close": 54.97, "volume": 205727.0}, {"date": "2021-05-07", "close": 55.08, "volume": 79633.0}, {"date": "2021-05-10", "close": 54.89, "volume": 174142.0}, {"date": "2021-05-11", "close": 53.73, "volume": 99827.0}, {"date": "2021-05-12", "close": 53.15, "volume": 106167.0}, {"date": "2021-05-13", "close": 54.93, "volume": 119693.0}, {"date": "2021-05-14", "close": 55.76, "volume": 78651.0}, {"date": "2021-05-17", "close": 55.74, "volume": 101361.0}, {"date": "2021-05-18", "close": 55.14, "volume": 135903.0}, {"date": "2021-05-19", "close": 55.51, "volume": 202849.0}, {"date": "2021-05-20", "close": 56.03, "volume": 160668.0}, {"date": "2021-05-21", "close": 56.94, "volume": 174607.0}, {"date": "2021-05-24", "close": 56.32, "volume": 126008.0}, {"date": "2021-05-25", "close": 54.02, "volume": 154210.0}, {"date": "2021-05-26", "close": 55.24, "volume": 206690.0}, {"date": "2021-05-27", "close": 56.62, "volume": 100100.0}, {"date": "2021-05-28", "close": 57.14, "volume": 112821.0}, {"date": "2021-06-01", "close": 57.16, "volume": 155559.0}, {"date": "2021-06-02", "close": 57.33, "volume": 159737.0}, {"date": "2021-06-03", "close": 57.82, "volume": 96076.0}, {"date": "2021-06-04", "close": 57.88, "volume": 89034.0}, {"date": "2021-06-07", "close": 58.22, "volume": 81503.0}, {"date": "2021-06-08", "close": 58.56, "volume": 119982.0}, {"date": "2021-06-09", "close": 57.84, "volume": 144721.0}, {"date": "2021-06-10", "close": 57.35, "volume": 117165.0}, {"date": "2021-06-11", "close": 57.9, "volume": 104938.0}, {"date": "2021-06-14", "close": 57.1, "volume": 158634.0}, {"date": "2021-06-15", "close": 57.52, "volume": 129227.0}, {"date": "2021-06-16", "close": 58.36, "volume": 165525.0}, {"date": "2021-06-17", "close": 57.27, "volume": 240159.0}, {"date": "2021-06-18", "close": 54.11, "volume": 315883.0}, {"date": "2021-06-21", "close": 55.94, "volume": 153245.0}, {"date": "2021-06-22", "close": 55.87, "volume": 113158.0}, {"date": "2021-06-23", "close": 55.87, "volume": 177824.0}, {"date": "2021-06-24", "close": 56.87, "volume": 94891.0}, {"date": "2021-06-25", "close": 57.13, "volume": 281316.0}, {"date": "2021-06-28", "close": 55.98, "volume": 162525.0}, {"date": "2021-06-29", "close": 55.77, "volume": 86672.0}, {"date": "2021-06-30", "close": 56.08, "volume": 104185.0}, {"date": "2021-07-01", "close": 57.94, "volume": 153132.0}, {"date": "2021-07-02", "close": 57.27, "volume": 124577.0}, {"date": "2021-07-06", "close": 55.76, "volume": 111303.0}, {"date": "2021-07-07", "close": 55.25, "volume": 175571.0}, {"date": "2021-07-08", "close": 54.28, "volume": 177226.0}, {"date": "2021-07-09", "close": 56.31, "volume": 135824.0}, {"date": "2021-07-12", "close": 57.71, "volume": 187920.0}, {"date": "2021-07-13", "close": 55.92, "volume": 148648.0}, {"date": "2021-07-14", "close": 55.77, "volume": 92104.0}, {"date": "2021-07-15", "close": 56.45, "volume": 121825.0}, {"date": "2021-07-16", "close": 56.02, "volume": 148028.0}, {"date": "2021-07-19", "close": 54.75, "volume": 198384.0}, {"date": "2021-07-20", "close": 55.5, "volume": 186669.0}, {"date": "2021-07-21", "close": 55.93, "volume": 105747.0}, {"date": "2021-07-22", "close": 52.81, "volume": 158031.0}, {"date": "2021-07-23", "close": 53.85, "volume": 83774.0}, {"date": "2021-07-26", "close": 54.63, "volume": 74950.0}, {"date": "2021-07-27", "close": 55.04, "volume": 81161.0}, {"date": "2021-07-28", "close": 55.28, "volume": 82492.0}, {"date": "2021-07-29", "close": 55.88, "volume": 126009.0}, {"date": "2021-07-30", "close": 55.03, "volume": 164179.0}, {"date": "2021-08-02", "close": 54.44, "volume": 142258.0}, {"date": "2021-08-03", "close": 55.45, "volume": 145309.0}, {"date": "2021-08-04", "close": 54.88, "volume": 98164.0}, {"date": "2021-08-05", "close": 56.26, "volume": 79944.0}, {"date": "2021-08-06", "close": 57.62, "volume": 94887.0}, {"date": "2021-08-09", "close": 57.03, "volume": 83512.0}, {"date": "2021-08-10", "close": 58.32, "volume": 69031.0}, {"date": "2021-08-11", "close": 58.84, "volume": 107143.0}, {"date": "2021-08-12", "close": 58.73, "volume": 81408.0}, {"date": "2021-08-13", "close": 57.63, "volume": 67509.0}, {"date": "2021-08-16", "close": 57.64, "volume": 86546.0}, {"date": "2021-08-17", "close": 56.83, "volume": 56361.0}, {"date": "2021-08-18", "close": 56.46, "volume": 63009.0}, {"date": "2021-08-19", "close": 55.74, "volume": 113050.0}, {"date": "2021-08-20", "close": 56.73, "volume": 85185.0}, {"date": "2021-08-23", "close": 57.21, "volume": 71666.0}, {"date": "2021-08-24", "close": 56.92, "volume": 38286.0}, {"date": "2021-08-25", "close": 57.35, "volume": 93071.0}, {"date": "2021-08-26", "close": 56.22, "volume": 62815.0}, {"date": "2021-08-27", "close": 59.0, "volume": 146302.0}, {"date": "2021-08-30", "close": 57.35, "volume": 106603.0}, {"date": "2021-08-31", "close": 57.7, "volume": 71537.0}, {"date": "2021-09-01", "close": 57.29, "volume": 58899.0}, {"date": "2021-09-02", "close": 56.95, "volume": 62080.0}, {"date": "2021-09-03", "close": 56.47, "volume": 82133.0}, {"date": "2021-09-07", "close": 56.31, "volume": 75499.0}, {"date": "2021-09-08", "close": 55.7, "volume": 67964.0}, {"date": "2021-09-09", "close": 55.67, "volume": 73874.0}, {"date": "2021-09-10", "close": 54.3, "volume": 100310.0}, {"date": "2021-09-13", "close": 55.0, "volume": 102189.0}, {"date": "2021-09-14", "close": 53.71, "volume": 109058.0}, {"date": "2021-09-15", "close": 54.34, "volume": 113072.0}, {"date": "2021-09-16", "close": 53.86, "volume": 99721.0}, {"date": "2021-09-17", "close": 54.08, "volume": 476455.0}, {"date": "2021-09-20", "close": 52.7, "volume": 123594.0}, {"date": "2021-09-21", "close": 52.46, "volume": 104961.0}, {"date": "2021-09-22", "close": 53.25, "volume": 129440.0}, {"date": "2021-09-23", "close": 54.91, "volume": 90164.0}, {"date": "2021-09-24", "close": 55.16, "volume": 110149.0}, {"date": "2021-09-27", "close": 57.15, "volume": 127291.0}, {"date": "2021-09-28", "close": 56.94, "volume": 121017.0}, {"date": "2021-09-29", "close": 57.66, "volume": 135376.0}, {"date": "2021-09-30", "close": 57.5, "volume": 103895.0}, {"date": "2021-10-01", "close": 58.6, "volume": 170770.0}, {"date": "2021-10-04", "close": 58.7, "volume": 86401.0}, {"date": "2021-10-05", "close": 58.77, "volume": 210566.0}, {"date": "2021-10-06", "close": 58.27, "volume": 111456.0}, {"date": "2021-10-07", "close": 59.37, "volume": 141616.0}, {"date": "2021-10-08", "close": 59.12, "volume": 75040.0}, {"date": "2021-10-11", "close": 58.37, "volume": 88863.0}, {"date": "2021-10-12", "close": 58.26, "volume": 42284.0}, {"date": "2021-10-13", "close": 57.55, "volume": 59113.0}, {"date": "2021-10-14", "close": 58.44, "volume": 54951.0}, {"date": "2021-10-15", "close": 57.88, "volume": 139460.0}, {"date": "2021-10-18", "close": 57.86, "volume": 82462.0}, {"date": "2021-10-19", "close": 57.71, "volume": 79205.0}, {"date": "2021-10-20", "close": 57.93, "volume": 83154.0}, {"date": "2021-10-21", "close": 57.43, "volume": 113436.0}, {"date": "2021-10-22", "close": 57.36, "volume": 192511.0}, {"date": "2021-10-25", "close": 57.11, "volume": 97113.0}, {"date": "2021-10-26", "close": 56.76, "volume": 137034.0}, {"date": "2021-10-27", "close": 55.09, "volume": 94667.0}, {"date": "2021-10-28", "close": 56.08, "volume": 73886.0}, {"date": "2021-10-29", "close": 56.59, "volume": 74809.0}, {"date": "2021-11-01", "close": 58.8, "volume": 124620.0}, {"date": "2021-11-02", "close": 57.56, "volume": 66044.0}, {"date": "2021-11-03", "close": 59.14, "volume": 120012.0}, {"date": "2021-11-04", "close": 58.03, "volume": 99292.0}, {"date": "2021-11-05", "close": 59.51, "volume": 85491.0}, {"date": "2021-11-08", "close": 60.05, "volume": 66034.0}, {"date": "2021-11-09", "close": 60.2, "volume": 62123.0}, {"date": "2021-11-10", "close": 60.66, "volume": 80021.0}, {"date": "2021-11-11", "close": 60.74, "volume": 64251.0}, {"date": "2021-11-12", "close": 60.19, "volume": 67889.0}, {"date": "2021-11-15", "close": 60.35, "volume": 65718.0}, {"date": "2021-11-16", "close": 60.1, "volume": 61731.0}, {"date": "2021-11-17", "close": 59.54, "volume": 82012.0}, {"date": "2021-11-18", "close": 59.86, "volume": 64496.0}, {"date": "2021-11-19", "close": 59.12, "volume": 47718.0}, {"date": "2021-11-22", "close": 59.95, "volume": 69342.0}, {"date": "2021-11-23", "close": 61.01, "volume": 56522.0}, {"date": "2021-11-24", "close": 60.48, "volume": 34546.0}, {"date": "2021-11-26", "close": 57.17, "volume": 105187.0}, {"date": "2021-11-29", "close": 56.92, "volume": 91754.0}, {"date": "2021-11-30", "close": 56.35, "volume": 116516.0}, {"date": "2021-12-01", "close": 56.12, "volume": 92725.0}, {"date": "2021-12-02", "close": 57.85, "volume": 143179.0}, {"date": "2021-12-03", "close": 56.63, "volume": 66376.0}, {"date": "2021-12-06", "close": 57.44, "volume": 82732.0}, {"date": "2021-12-07", "close": 56.37, "volume": 102185.0}, {"date": "2021-12-08", "close": 56.59, "volume": 107459.0}, {"date": "2021-12-09", "close": 55.98, "volume": 65120.0}, {"date": "2021-12-10", "close": 55.89, "volume": 208476.0}, {"date": "2021-12-13", "close": 55.43, "volume": 135705.0}, {"date": "2021-12-14", "close": 55.79, "volume": 147542.0}, {"date": "2021-12-15", "close": 54.38, "volume": 335602.0}, {"date": "2021-12-16", "close": 55.69, "volume": 238127.0}, {"date": "2021-12-17", "close": 56.45, "volume": 1133214.0}, {"date": "2021-12-20", "close": 54.6, "volume": 214398.0}, {"date": "2021-12-21", "close": 56.12, "volume": 316520.0}, {"date": "2021-12-22", "close": 56.5, "volume": 123349.0}, {"date": "2021-12-23", "close": 56.83, "volume": 89961.0}, {"date": "2021-12-27", "close": 57.36, "volume": 199689.0}, {"date": "2021-12-28", "close": 58.27, "volume": 66750.0}, {"date": "2021-12-29", "close": 58.4, "volume": 45238.0}, {"date": "2021-12-30", "close": 58.16, "volume": 67317.0}, {"date": "2021-12-31", "close": 58.34, "volume": 56891.0}, {"date": "2022-01-03", "close": 59.44, "volume": 88108.0}, {"date": "2022-01-04", "close": 59.58, "volume": 105528.0}, {"date": "2022-01-05", "close": 59.58, "volume": 93881.0}, {"date": "2022-01-06", "close": 61.29, "volume": 113123.0}, {"date": "2022-01-07", "close": 62.78, "volume": 224375.0}, {"date": "2022-01-10", "close": 63.08, "volume": 150623.0}, {"date": "2022-01-11", "close": 62.69, "volume": 128207.0}, {"date": "2022-01-12", "close": 62.55, "volume": 108591.0}, {"date": "2022-01-13", "close": 62.72, "volume": 165470.0}, {"date": "2022-01-14", "close": 63.18, "volume": 202428.0}, {"date": "2022-01-18", "close": 62.82, "volume": 117351.0}, {"date": "2022-01-19", "close": 60.77, "volume": 96399.0}, {"date": "2022-01-20", "close": 59.55, "volume": 126738.0}, {"date": "2022-01-21", "close": 59.25, "volume": 186695.0}, {"date": "2022-01-24", "close": 60.76, "volume": 156162.0}, {"date": "2022-01-25", "close": 60.57, "volume": 89816.0}, {"date": "2022-01-26", "close": 60.09, "volume": 114658.0}, {"date": "2022-01-27", "close": 59.37, "volume": 115776.0}, {"date": "2022-01-28", "close": 59.14, "volume": 97096.0}, {"date": "2022-01-31", "close": 59.97, "volume": 176155.0}, {"date": "2022-02-01", "close": 60.01, "volume": 108025.0}, {"date": "2022-02-02", "close": 59.68, "volume": 227347.0}, {"date": "2022-02-03", "close": 59.62, "volume": 176452.0}, {"date": "2022-02-04", "close": 59.97, "volume": 84874.0}, {"date": "2022-02-07", "close": 59.8, "volume": 97854.0}, {"date": "2022-02-08", "close": 61.03, "volume": 90728.0}, {"date": "2022-02-09", "close": 60.4, "volume": 127108.0}, {"date": "2022-02-10", "close": 60.66, "volume": 163610.0}, {"date": "2022-02-11", "close": 60.47, "volume": 141329.0}, {"date": "2022-02-14", "close": 59.8, "volume": 130451.0}, {"date": "2022-02-15", "close": 60.61, "volume": 77579.0}, {"date": "2022-02-16", "close": 60.83, "volume": 129939.0}, {"date": "2022-02-17", "close": 60.05, "volume": 114648.0}, {"date": "2022-02-18", "close": 60.51, "volume": 266221.0}, {"date": "2022-02-22", "close": 60.4, "volume": 81194.0}, {"date": "2022-02-23", "close": 59.35, "volume": 106572.0}, {"date": "2022-02-24", "close": 57.91, "volume": 168175.0}, {"date": "2022-02-25", "close": 59.64, "volume": 70259.0}, {"date": "2022-02-28", "close": 59.92, "volume": 197317.0}, {"date": "2022-03-01", "close": 57.39, "volume": 201038.0}, {"date": "2022-03-02", "close": 59.82, "volume": 71324.0}, {"date": "2022-03-03", "close": 59.6, "volume": 91645.0}, {"date": "2022-03-04", "close": 58.54, "volume": 154725.0}, {"date": "2022-03-07", "close": 56.56, "volume": 134160.0}, {"date": "2022-03-08", "close": 56.55, "volume": 187232.0}, {"date": "2022-03-09", "close": 57.41, "volume": 125172.0}, {"date": "2022-03-10", "close": 58.39, "volume": 80291.0}, {"date": "2022-03-11", "close": 58.56, "volume": 130921.0}, {"date": "2022-03-14", "close": 59.47, "volume": 90980.0}, {"date": "2022-03-15", "close": 58.74, "volume": 107242.0}, {"date": "2022-03-16", "close": 60.1, "volume": 126898.0}, {"date": "2022-03-17", "close": 59.22, "volume": 88631.0}, {"date": "2022-03-18", "close": 59.44, "volume": 406887.0}, {"date": "2022-03-21", "close": 59.1, "volume": 116127.0}, {"date": "2022-03-22", "close": 59.04, "volume": 109966.0}, {"date": "2022-03-23", "close": 57.0, "volume": 105087.0}, {"date": "2022-03-24", "close": 57.35, "volume": 118924.0}, {"date": "2022-03-25", "close": 58.78, "volume": 150004.0}, {"date": "2022-03-28", "close": 58.34, "volume": 172629.0}, {"date": "2022-03-29", "close": 59.21, "volume": 207155.0}, {"date": "2022-03-30", "close": 57.58, "volume": 90005.0}, {"date": "2022-03-31", "close": 57.01, "volume": 153390.0}, {"date": "2022-04-01", "close": 57.28, "volume": 196849.0}, {"date": "2022-04-04", "close": 55.93, "volume": 166873.0}, {"date": "2022-04-05", "close": 55.42, "volume": 145273.0}, {"date": "2022-04-06", "close": 55.05, "volume": 214289.0}, {"date": "2022-04-07", "close": 54.25, "volume": 191901.0}, {"date": "2022-04-08", "close": 53.9, "volume": 198651.0}, {"date": "2022-04-11", "close": 53.9, "volume": 154689.0}, {"date": "2022-04-12", "close": 54.22, "volume": 159631.0}, {"date": "2022-04-13", "close": 55.05, "volume": 88166.0}, {"date": "2022-04-14", "close": 54.14, "volume": 112586.0}, {"date": "2022-04-18", "close": 54.32, "volume": 151037.0}, {"date": "2022-04-19", "close": 55.73, "volume": 181143.0}, {"date": "2022-04-20", "close": 56.19, "volume": 150589.0}, {"date": "2022-04-21", "close": 55.97, "volume": 263662.0}, {"date": "2022-04-22", "close": 53.87, "volume": 213484.0}, {"date": "2022-04-25", "close": 53.63, "volume": 275921.0}, {"date": "2022-04-26", "close": 52.08, "volume": 237815.0}, {"date": "2022-04-27", "close": 51.55, "volume": 202635.0}, {"date": "2022-04-28", "close": 51.41, "volume": 213570.0}, {"date": "2022-04-29", "close": 50.35, "volume": 178279.0}, {"date": "2022-05-02", "close": 50.59, "volume": 248297.0}, {"date": "2022-05-03", "close": 50.58, "volume": 173421.0}, {"date": "2022-05-04", "close": 51.91, "volume": 145160.0}, {"date": "2022-05-05", "close": 50.4, "volume": 219501.0}, {"date": "2022-05-06", "close": 50.17, "volume": 144471.0}, {"date": "2022-05-09", "close": 50.06, "volume": 157820.0}, {"date": "2022-05-10", "close": 49.34, "volume": 167369.0}, {"date": "2022-05-11", "close": 49.17, "volume": 93432.0}, {"date": "2022-05-12", "close": 49.38, "volume": 139881.0}, {"date": "2022-05-13", "close": 48.9, "volume": 80527.0}, {"date": "2022-05-16", "close": 48.73, "volume": 87774.0}, {"date": "2022-05-17", "close": 50.3, "volume": 156123.0}, {"date": "2022-05-18", "close": 49.44, "volume": 202949.0}, {"date": "2022-05-19", "close": 48.19, "volume": 216308.0}, {"date": "2022-05-20", "close": 48.6, "volume": 432934.0}, {"date": "2022-05-23", "close": 49.0, "volume": 258829.0}, {"date": "2022-05-24", "close": 48.77, "volume": 309066.0}, {"date": "2022-05-25", "close": 48.8, "volume": 282752.0}, {"date": "2022-05-26", "close": 49.42, "volume": 206097.0}, {"date": "2022-05-27", "close": 49.8, "volume": 175336.0}, {"date": "2022-05-31", "close": 49.56, "volume": 244254.0}, {"date": "2022-06-01", "close": 48.4, "volume": 773725.0}, {"date": "2022-06-02", "close": 48.85, "volume": 457247.0}, {"date": "2022-06-03", "close": 48.01, "volume": 349507.0}, {"date": "2022-06-06", "close": 48.25, "volume": 304976.0}, {"date": "2022-06-07", "close": 48.85, "volume": 443661.0}, {"date": "2022-06-08", "close": 48.49, "volume": 231950.0}, {"date": "2022-06-09", "close": 47.37, "volume": 212108.0}, {"date": "2022-06-10", "close": 46.39, "volume": 230029.0}, {"date": "2022-06-13", "close": 45.27, "volume": 231765.0}, {"date": "2022-06-14", "close": 45.63, "volume": 422815.0}, {"date": "2022-06-15", "close": 46.65, "volume": 237990.0}, {"date": "2022-06-16", "close": 45.06, "volume": 269679.0}, {"date": "2022-06-17", "close": 45.93, "volume": 451273.0}, {"date": "2022-06-21", "close": 47.19, "volume": 297147.0}, {"date": "2022-06-22", "close": 46.77, "volume": 175161.0}, {"date": "2022-06-23", "close": 46.41, "volume": 172238.0}, {"date": "2022-06-24", "close": 47.88, "volume": 578117.0}, {"date": "2022-06-27", "close": 47.41, "volume": 172449.0}, {"date": "2022-06-28", "close": 47.69, "volume": 139145.0}, {"date": "2022-06-29", "close": 47.48, "volume": 129913.0}, {"date": "2022-06-30", "close": 47.41, "volume": 389062.0}, {"date": "2022-07-01", "close": 48.55, "volume": 179855.0}, {"date": "2022-07-05", "close": 48.81, "volume": 253782.0}, {"date": "2022-07-06", "close": 48.4, "volume": 192205.0}, {"date": "2022-07-07", "close": 47.85, "volume": 195661.0}, {"date": "2022-07-08", "close": 47.26, "volume": 123353.0}, {"date": "2022-07-11", "close": 46.59, "volume": 119483.0}, {"date": "2022-07-12", "close": 46.88, "volume": 142762.0}, {"date": "2022-07-13", "close": 46.27, "volume": 146782.0}, {"date": "2022-07-14", "close": 45.83, "volume": 88471.0}, {"date": "2022-07-15", "close": 47.09, "volume": 158099.0}, {"date": "2022-07-18", "close": 47.45, "volume": 140037.0}, {"date": "2022-07-19", "close": 48.68, "volume": 152628.0}, {"date": "2022-07-20", "close": 49.05, "volume": 191988.0}, {"date": "2022-07-21", "close": 46.62, "volume": 200460.0}, {"date": "2022-07-22", "close": 45.59, "volume": 167306.0}, {"date": "2022-07-25", "close": 46.67, "volume": 257355.0}, {"date": "2022-07-26", "close": 47.12, "volume": 171680.0}, {"date": "2022-07-27", "close": 48.26, "volume": 176341.0}, {"date": "2022-07-28", "close": 49.21, "volume": 150842.0}, {"date": "2022-07-29", "close": 49.03, "volume": 154126.0}, {"date": "2022-08-01", "close": 48.46, "volume": 147291.0}, {"date": "2022-08-02", "close": 47.82, "volume": 122088.0}, {"date": "2022-08-03", "close": 47.97, "volume": 85097.0}, {"date": "2022-08-04", "close": 47.65, "volume": 79677.0}, {"date": "2022-08-05", "close": 47.72, "volume": 81585.0}, {"date": "2022-08-08", "close": 47.6, "volume": 85261.0}, {"date": "2022-08-09", "close": 47.83, "volume": 94858.0}, {"date": "2022-08-10", "close": 48.28, "volume": 136268.0}, {"date": "2022-08-11", "close": 49.33, "volume": 85090.0}, {"date": "2022-08-12", "close": 49.78, "volume": 88452.0}, {"date": "2022-08-15", "close": 49.93, "volume": 78990.0}, {"date": "2022-08-16", "close": 50.43, "volume": 115840.0}, {"date": "2022-08-17", "close": 50.95, "volume": 244346.0}, {"date": "2022-08-18", "close": 51.7, "volume": 184111.0}, {"date": "2022-08-19", "close": 51.08, "volume": 118370.0}, {"date": "2022-08-22", "close": 49.28, "volume": 202575.0}, {"date": "2022-08-23", "close": 49.2, "volume": 80146.0}, {"date": "2022-08-24", "close": 48.67, "volume": 116699.0}, {"date": "2022-08-25", "close": 49.52, "volume": 159397.0}, {"date": "2022-08-26", "close": 49.43, "volume": 156658.0}, {"date": "2022-08-29", "close": 48.48, "volume": 90339.0}, {"date": "2022-08-30", "close": 48.67, "volume": 149014.0}, {"date": "2022-08-31", "close": 48.53, "volume": 168390.0}, {"date": "2022-09-01", "close": 48.12, "volume": 121574.0}, {"date": "2022-09-02", "close": 48.0, "volume": 96329.0}, {"date": "2022-09-06", "close": 46.9, "volume": 75746.0}, {"date": "2022-09-07", "close": 47.51, "volume": 123554.0}, {"date": "2022-09-08", "close": 47.9, "volume": 85804.0}, {"date": "2022-09-09", "close": 48.16, "volume": 79305.0}, {"date": "2022-09-12", "close": 48.69, "volume": 77540.0}, {"date": "2022-09-13", "close": 46.99, "volume": 118801.0}, {"date": "2022-09-14", "close": 46.22, "volume": 142376.0}, {"date": "2022-09-15", "close": 46.96, "volume": 138921.0}, {"date": "2022-09-16", "close": 46.79, "volume": 337702.0}, {"date": "2022-09-19", "close": 47.27, "volume": 147338.0}, {"date": "2022-09-20", "close": 47.55, "volume": 262569.0}, {"date": "2022-09-21", "close": 47.12, "volume": 130678.0}, {"date": "2022-09-22", "close": 46.05, "volume": 93319.0}, {"date": "2022-09-23", "close": 45.23, "volume": 98716.0}, {"date": "2022-09-26", "close": 44.86, "volume": 113187.0}, {"date": "2022-09-27", "close": 44.43, "volume": 141555.0}, {"date": "2022-09-28", "close": 44.7, "volume": 181913.0}, {"date": "2022-09-29", "close": 44.37, "volume": 207706.0}, {"date": "2022-09-30", "close": 44.82, "volume": 344525.0}, {"date": "2022-10-03", "close": 44.36, "volume": 161415.0}, {"date": "2022-10-04", "close": 46.15, "volume": 95690.0}, {"date": "2022-10-05", "close": 45.45, "volume": 78846.0}, {"date": "2022-10-06", "close": 44.77, "volume": 71204.0}, {"date": "2022-10-07", "close": 44.29, "volume": 107240.0}, {"date": "2022-10-10", "close": 44.52, "volume": 70023.0}, {"date": "2022-10-11", "close": 44.84, "volume": 128545.0}, {"date": "2022-10-12", "close": 44.84, "volume": 95993.0}, {"date": "2022-10-13", "close": 46.78, "volume": 109137.0}, {"date": "2022-10-14", "close": 46.47, "volume": 96380.0}, {"date": "2022-10-17", "close": 47.41, "volume": 194720.0}, {"date": "2022-10-18", "close": 47.31, "volume": 103377.0}, {"date": "2022-10-19", "close": 46.78, "volume": 112553.0}, {"date": "2022-10-20", "close": 44.32, "volume": 141973.0}, {"date": "2022-10-21", "close": 41.98, "volume": 160443.0}, {"date": "2022-10-24", "close": 43.45, "volume": 162127.0}, {"date": "2022-10-25", "close": 44.0, "volume": 169409.0}, {"date": "2022-10-26", "close": 43.89, "volume": 132783.0}, {"date": "2022-10-27", "close": 44.48, "volume": 162440.0}, {"date": "2022-10-28", "close": 45.35, "volume": 205833.0}, {"date": "2022-10-31", "close": 45.28, "volume": 157869.0}, {"date": "2022-11-01", "close": 45.72, "volume": 164479.0}, {"date": "2022-11-02", "close": 45.93, "volume": 220913.0}, {"date": "2022-11-03", "close": 44.86, "volume": 158988.0}, {"date": "2022-11-04", "close": 46.08, "volume": 107562.0}, {"date": "2022-11-07", "close": 45.92, "volume": 194718.0}, {"date": "2022-11-08", "close": 45.57, "volume": 152787.0}, {"date": "2022-11-09", "close": 45.91, "volume": 96244.0}, {"date": "2022-11-10", "close": 47.15, "volume": 149376.0}, {"date": "2022-11-11", "close": 46.37, "volume": 113024.0}, {"date": "2022-11-14", "close": 46.01, "volume": 143264.0}, {"date": "2022-11-15", "close": 45.85, "volume": 154780.0}, {"date": "2022-11-16", "close": 45.71, "volume": 108333.0}, {"date": "2022-11-17", "close": 45.19, "volume": 149675.0}, {"date": "2022-11-18", "close": 45.58, "volume": 131747.0}, {"date": "2022-11-21", "close": 46.11, "volume": 66607.0}, {"date": "2022-11-22", "close": 46.27, "volume": 154188.0}, {"date": "2022-11-23", "close": 46.08, "volume": 85370.0}, {"date": "2022-11-25", "close": 46.68, "volume": 52901.0}, {"date": "2022-11-28", "close": 46.29, "volume": 87688.0}, {"date": "2022-11-29", "close": 46.59, "volume": 123844.0}, {"date": "2022-11-30", "close": 47.16, "volume": 149358.0}, {"date": "2022-12-01", "close": 46.14, "volume": 99596.0}, {"date": "2022-12-02", "close": 46.65, "volume": 76889.0}, {"date": "2022-12-05", "close": 44.79, "volume": 191429.0}, {"date": "2022-12-06", "close": 44.79, "volume": 124706.0}, {"date": "2022-12-07", "close": 44.54, "volume": 123344.0}, {"date": "2022-12-08", "close": 45.12, "volume": 114914.0}, {"date": "2022-12-09", "close": 45.13, "volume": 80462.0}, {"date": "2022-12-12", "close": 45.18, "volume": 135166.0}, {"date": "2022-12-13", "close": 45.39, "volume": 214316.0}, {"date": "2022-12-14", "close": 44.01, "volume": 205309.0}, {"date": "2022-12-15", "close": 43.34, "volume": 170244.0}, {"date": "2022-12-16", "close": 42.6, "volume": 1140349.0}, {"date": "2022-12-19", "close": 42.62, "volume": 275693.0}, {"date": "2022-12-20", "close": 42.98, "volume": 300707.0}, {"date": "2022-12-21", "close": 43.37, "volume": 205285.0}, {"date": "2022-12-22", "close": 44.21, "volume": 131076.0}, {"date": "2022-12-23", "close": 44.64, "volume": 150355.0}, {"date": "2022-12-27", "close": 45.12, "volume": 106917.0}, {"date": "2022-12-28", "close": 44.09, "volume": 139168.0}, {"date": "2022-12-29", "close": 44.78, "volume": 138420.0}, {"date": "2022-12-30", "close": 44.07, "volume": 164450.0}, {"date": "2023-01-03", "close": 44.33, "volume": 157826.0}, {"date": "2023-01-04", "close": 43.88, "volume": 188585.0}, {"date": "2023-01-05", "close": 44.17, "volume": 153640.0}, {"date": "2023-01-06", "close": 45.21, "volume": 120586.0}, {"date": "2023-01-09", "close": 44.54, "volume": 119571.0}, {"date": "2023-01-10", "close": 45.2, "volume": 348173.0}, {"date": "2023-01-11", "close": 45.01, "volume": 303638.0}, {"date": "2023-01-12", "close": 45.21, "volume": 172670.0}, {"date": "2023-01-13", "close": 45.33, "volume": 140694.0}, {"date": "2023-01-17", "close": 44.57, "volume": 126223.0}, {"date": "2023-01-18", "close": 43.78, "volume": 152752.0}, {"date": "2023-01-19", "close": 46.56, "volume": 352506.0}, {"date": "2023-01-20", "close": 47.67, "volume": 264822.0}, {"date": "2023-01-23", "close": 47.78, "volume": 344614.0}, {"date": "2023-01-24", "close": 46.29, "volume": 131591.0}, {"date": "2023-01-25", "close": 46.07, "volume": 160063.0}, {"date": "2023-01-26", "close": 46.04, "volume": 171201.0}, {"date": "2023-01-27", "close": 46.07, "volume": 273420.0}, {"date": "2023-01-30", "close": 46.74, "volume": 147704.0}, {"date": "2023-01-31", "close": 47.49, "volume": 202383.0}, {"date": "2023-02-01", "close": 47.71, "volume": 217796.0}, {"date": "2023-02-02", "close": 48.46, "volume": 192555.0}, {"date": "2023-02-03", "close": 48.57, "volume": 232255.0}, {"date": "2023-02-06", "close": 48.0, "volume": 147077.0}, {"date": "2023-02-07", "close": 48.13, "volume": 248612.0}, {"date": "2023-02-08", "close": 47.9, "volume": 97737.0}, {"date": "2023-02-09", "close": 46.91, "volume": 192548.0}, {"date": "2023-02-10", "close": 46.79, "volume": 148489.0}, {"date": "2023-02-13", "close": 46.83, "volume": 111544.0}, {"date": "2023-02-14", "close": 46.45, "volume": 95765.0}, {"date": "2023-02-15", "close": 46.7, "volume": 89786.0}, {"date": "2023-02-16", "close": 45.49, "volume": 121444.0}, {"date": "2023-02-17", "close": 45.94, "volume": 217453.0}, {"date": "2023-02-21", "close": 44.68, "volume": 129950.0}, {"date": "2023-02-22", "close": 44.29, "volume": 186184.0}, {"date": "2023-02-23", "close": 43.69, "volume": 150945.0}, {"date": "2023-02-24", "close": 43.5, "volume": 236779.0}, {"date": "2023-02-27", "close": 44.0, "volume": 118901.0}, {"date": "2023-02-28", "close": 43.81, "volume": 235871.0}, {"date": "2023-03-01", "close": 43.46, "volume": 145449.0}, {"date": "2023-03-02", "close": 43.07, "volume": 149671.0}, {"date": "2023-03-03", "close": 43.43, "volume": 177017.0}, {"date": "2023-03-06", "close": 42.91, "volume": 187713.0}, {"date": "2023-03-07", "close": 41.88, "volume": 148451.0}, {"date": "2023-03-08", "close": 41.98, "volume": 155238.0}, {"date": "2023-03-09", "close": 40.08, "volume": 271554.0}, {"date": "2023-03-10", "close": 38.86, "volume": 315615.0}, {"date": "2023-03-13", "close": 35.45, "volume": 828066.0}, {"date": "2023-03-14", "close": 35.91, "volume": 411480.0}, {"date": "2023-03-15", "close": 35.64, "volume": 554124.0}, {"date": "2023-03-16", "close": 37.2, "volume": 421368.0}, {"date": "2023-03-17", "close": 35.84, "volume": 920594.0}, {"date": "2023-03-20", "close": 35.52, "volume": 331556.0}, {"date": "2023-03-21", "close": 36.6, "volume": 373258.0}, {"date": "2023-03-22", "close": 34.78, "volume": 347941.0}, {"date": "2023-03-23", "close": 33.45, "volume": 251628.0}, {"date": "2023-03-24", "close": 34.22, "volume": 531854.0}, {"date": "2023-03-27", "close": 34.55, "volume": 205981.0}, {"date": "2023-03-28", "close": 34.56, "volume": 198441.0}, {"date": "2023-03-29", "close": 33.73, "volume": 208989.0}, {"date": "2023-03-30", "close": 33.01, "volume": 290490.0}, {"date": "2023-03-31", "close": 33.47, "volume": 345628.0}, {"date": "2023-04-03", "close": 33.37, "volume": 366646.0}, {"date": "2023-04-04", "close": 32.7, "volume": 253916.0}, {"date": "2023-04-05", "close": 31.97, "volume": 235688.0}, {"date": "2023-04-06", "close": 32.34, "volume": 232090.0}, {"date": "2023-04-10", "close": 32.44, "volume": 352926.0}, {"date": "2023-04-11", "close": 32.3, "volume": 214752.0}, {"date": "2023-04-12", "close": 31.54, "volume": 188945.0}, {"date": "2023-04-13", "close": 32.09, "volume": 209191.0}, {"date": "2023-04-14", "close": 31.23, "volume": 232753.0}, {"date": "2023-04-17", "close": 32.06, "volume": 278131.0}, {"date": "2023-04-18", "close": 30.8, "volume": 212880.0}, {"date": "2023-04-19", "close": 31.5, "volume": 199969.0}, {"date": "2023-04-20", "close": 25.36, "volume": 1355742.0}, {"date": "2023-04-21", "close": 26.88, "volume": 619316.0}, {"date": "2023-04-24", "close": 25.9, "volume": 489148.0}, {"date": "2023-04-25", "close": 24.99, "volume": 529472.0}, {"date": "2023-04-26", "close": 24.37, "volume": 344436.0}, {"date": "2023-04-27", "close": 24.28, "volume": 328936.0}, {"date": "2023-04-28", "close": 25.1, "volume": 280151.0}, {"date": "2023-05-01", "close": 24.06, "volume": 304332.0}, {"date": "2023-05-02", "close": 22.08, "volume": 575278.0}, {"date": "2023-05-03", "close": 20.97, "volume": 643683.0}, {"date": "2023-05-04", "close": 20.27, "volume": 604641.0}, {"date": "2023-05-05", "close": 20.62, "volume": 347709.0}, {"date": "2023-05-08", "close": 19.81, "volume": 505023.0}, {"date": "2023-05-09", "close": 19.0, "volume": 349762.0}, {"date": "2023-05-10", "close": 18.54, "volume": 426985.0}, {"date": "2023-05-11", "close": 17.52, "volume": 607187.0}, {"date": "2023-05-12", "close": 16.99, "volume": 625301.0}, {"date": "2023-05-15", "close": 17.38, "volume": 650287.0}, {"date": "2023-05-16", "close": 16.73, "volume": 636974.0}, {"date": "2023-05-17", "close": 18.41, "volume": 1191709.0}, {"date": "2023-05-18", "close": 19.39, "volume": 1192163.0}, {"date": "2023-05-19", "close": 18.74, "volume": 745917.0}, {"date": "2023-05-22", "close": 19.94, "volume": 507160.0}, {"date": "2023-05-23", "close": 20.78, "volume": 639363.0}, {"date": "2023-05-24", "close": 20.49, "volume": 427028.0}, {"date": "2023-05-25", "close": 20.29, "volume": 393158.0}, {"date": "2023-05-26", "close": 20.29, "volume": 271562.0}, {"date": "2023-05-30", "close": 20.33, "volume": 357476.0}, {"date": "2023-05-31", "close": 19.93, "volume": 437536.0}, {"date": "2023-06-01", "close": 19.89, "volume": 285510.0}, {"date": "2023-06-02", "close": 21.65, "volume": 362203.0}, {"date": "2023-06-05", "close": 20.95, "volume": 295502.0}, {"date": "2023-06-06", "close": 22.7, "volume": 305014.0}, {"date": "2023-06-07", "close": 23.94, "volume": 517138.0}, {"date": "2023-06-08", "close": 23.38, "volume": 399600.0}, {"date": "2023-06-09", "close": 23.11, "volume": 286186.0}, {"date": "2023-06-12", "close": 23.01, "volume": 358945.0}, {"date": "2023-06-13", "close": 23.7, "volume": 224865.0}, {"date": "2023-06-14", "close": 22.79, "volume": 329884.0}, {"date": "2023-06-15", "close": 23.22, "volume": 212416.0}, {"date": "2023-06-16", "close": 23.31, "volume": 1185421.0}, {"date": "2023-06-20", "close": 22.7, "volume": 530894.0}, {"date": "2023-06-21", "close": 22.27, "volume": 219026.0}, {"date": "2023-06-22", "close": 21.37, "volume": 288305.0}, {"date": "2023-06-23", "close": 21.13, "volume": 524907.0}, {"date": "2023-06-26", "close": 21.49, "volume": 183246.0}, {"date": "2023-06-27", "close": 21.45, "volume": 196985.0}, {"date": "2023-06-28", "close": 21.04, "volume": 191639.0}, {"date": "2023-06-29", "close": 21.77, "volume": 241385.0}, {"date": "2023-06-30", "close": 21.16, "volume": 207211.0}, {"date": "2023-07-03", "close": 22.22, "volume": 216037.0}, {"date": "2023-07-05", "close": 21.55, "volume": 343696.0}, {"date": "2023-07-06", "close": 20.92, "volume": 326356.0}, {"date": "2023-07-07", "close": 21.36, "volume": 525191.0}, {"date": "2023-07-10", "close": 21.68, "volume": 306493.0}, {"date": "2023-07-11", "close": 22.12, "volume": 231497.0}, {"date": "2023-07-12", "close": 23.18, "volume": 385255.0}, {"date": "2023-07-13", "close": 23.83, "volume": 308452.0}, {"date": "2023-07-14", "close": 23.42, "volume": 323333.0}, {"date": "2023-07-17", "close": 23.77, "volume": 285597.0}, {"date": "2023-07-18", "close": 25.01, "volume": 441309.0}, {"date": "2023-07-19", "close": 25.6, "volume": 417574.0}, {"date": "2023-07-20", "close": 25.62, "volume": 324462.0}, {"date": "2023-07-21", "close": 25.2, "volume": 326811.0}, {"date": "2023-07-24", "close": 26.82, "volume": 465778.0}, {"date": "2023-07-25", "close": 26.29, "volume": 339939.0}, {"date": "2023-07-26", "close": 27.82, "volume": 483176.0}, {"date": "2023-07-27", "close": 28.11, "volume": 613173.0}, {"date": "2023-07-28", "close": 28.3, "volume": 322500.0}, {"date": "2023-07-31", "close": 27.7, "volume": 401857.0}, {"date": "2023-08-01", "close": 27.6, "volume": 265777.0}, {"date": "2023-08-02", "close": 27.08, "volume": 299204.0}, {"date": "2023-08-03", "close": 26.98, "volume": 286375.0}, {"date": "2023-08-04", "close": 27.2, "volume": 197163.0}, {"date": "2023-08-07", "close": 28.11, "volume": 221938.0}, {"date": "2023-08-08", "close": 27.51, "volume": 174946.0}, {"date": "2023-08-09", "close": 26.95, "volume": 145688.0}, {"date": "2023-08-10", "close": 27.19, "volume": 266713.0}, {"date": "2023-08-11", "close": 27.33, "volume": 217411.0}, {"date": "2023-08-14", "close": 26.04, "volume": 256788.0}, {"date": "2023-08-15", "close": 24.71, "volume": 231123.0}, {"date": "2023-08-16", "close": 24.37, "volume": 172851.0}, {"date": "2023-08-17", "close": 24.71, "volume": 162718.0}, {"date": "2023-08-18", "close": 24.68, "volume": 128524.0}, {"date": "2023-08-21", "close": 24.36, "volume": 195472.0}, {"date": "2023-08-22", "close": 23.63, "volume": 183276.0}, {"date": "2023-08-23", "close": 24.07, "volume": 173739.0}, {"date": "2023-08-24", "close": 24.03, "volume": 177062.0}, {"date": "2023-08-25", "close": 23.61, "volume": 112532.0}, {"date": "2023-08-28", "close": 24.32, "volume": 222945.0}, {"date": "2023-08-29", "close": 24.52, "volume": 143608.0}, {"date": "2023-08-30", "close": 24.17, "volume": 151437.0}, {"date": "2023-08-31", "close": 24.06, "volume": 155646.0}, {"date": "2023-09-01", "close": 24.93, "volume": 199424.0}, {"date": "2023-09-05", "close": 24.44, "volume": 251350.0}, {"date": "2023-09-06", "close": 24.06, "volume": 198470.0}, {"date": "2023-09-07", "close": 23.23, "volume": 275708.0}, {"date": "2023-09-08", "close": 23.63, "volume": 265070.0}, {"date": "2023-09-11", "close": 23.53, "volume": 210628.0}, {"date": "2023-09-12", "close": 23.68, "volume": 246008.0}, {"date": "2023-09-13", "close": 23.21, "volume": 209644.0}, {"date": "2023-09-14", "close": 23.9, "volume": 345504.0}, {"date": "2023-09-15", "close": 22.98, "volume": 1482369.0}, {"date": "2023-09-18", "close": 22.37, "volume": 299077.0}, {"date": "2023-09-19", "close": 22.35, "volume": 263647.0}, {"date": "2023-09-20", "close": 21.99, "volume": 244081.0}, {"date": "2023-09-21", "close": 21.79, "volume": 322319.0}, {"date": "2023-09-22", "close": 21.43, "volume": 169646.0}, {"date": "2023-09-25", "close": 21.71, "volume": 130862.0}, {"date": "2023-09-26", "close": 21.46, "volume": 647655.0}, {"date": "2023-09-27", "close": 21.28, "volume": 327766.0}, {"date": "2023-09-28", "close": 21.38, "volume": 227950.0}, {"date": "2023-09-29", "close": 21.45, "volume": 357678.0}, {"date": "2023-10-02", "close": 21.15, "volume": 304658.0}, {"date": "2023-10-03", "close": 20.24, "volume": 285519.0}, {"date": "2023-10-04", "close": 20.14, "volume": 174848.0}, {"date": "2023-10-05", "close": 20.3, "volume": 197430.0}, {"date": "2023-10-06", "close": 19.69, "volume": 503657.0}, {"date": "2023-10-09", "close": 19.94, "volume": 295051.0}, {"date": "2023-10-10", "close": 20.54, "volume": 265381.0}, {"date": "2023-10-11", "close": 20.37, "volume": 185069.0}, {"date": "2023-10-12", "close": 19.95, "volume": 195025.0}, {"date": "2023-10-13", "close": 19.24, "volume": 201275.0}, {"date": "2023-10-16", "close": 19.79, "volume": 289655.0}, {"date": "2023-10-17", "close": 20.21, "volume": 336020.0}, {"date": "2023-10-18", "close": 19.53, "volume": 363659.0}, {"date": "2023-10-19", "close": 19.21, "volume": 224650.0}, {"date": "2023-10-20", "close": 18.22, "volume": 290273.0}, {"date": "2023-10-23", "close": 18.16, "volume": 227488.0}, {"date": "2023-10-24", "close": 17.89, "volume": 268900.0}, {"date": "2023-10-25", "close": 17.68, "volume": 269275.0}, {"date": "2023-10-26", "close": 20.04, "volume": 498801.0}, {"date": "2023-10-27", "close": 19.91, "volume": 294998.0}, {"date": "2023-10-30", "close": 20.23, "volume": 269236.0}, {"date": "2023-10-31", "close": 19.48, "volume": 346911.0}, {"date": "2023-11-01", "close": 20.05, "volume": 280177.0}, {"date": "2023-11-02", "close": 21.66, "volume": 199973.0}, {"date": "2023-11-03", "close": 23.19, "volume": 268962.0}, {"date": "2023-11-06", "close": 23.01, "volume": 265612.0}, {"date": "2023-11-07", "close": 22.46, "volume": 118622.0}, {"date": "2023-11-08", "close": 21.7, "volume": 223271.0}, {"date": "2023-11-09", "close": 21.45, "volume": 180824.0}, {"date": "2023-11-10", "close": 21.27, "volume": 154878.0}, {"date": "2023-11-13", "close": 21.29, "volume": 113259.0}, {"date": "2023-11-14", "close": 23.6, "volume": 204909.0}, {"date": "2023-11-15", "close": 24.18, "volume": 227417.0}, {"date": "2023-11-16", "close": 23.88, "volume": 162812.0}, {"date": "2023-11-17", "close": 24.28, "volume": 189891.0}, {"date": "2023-11-20", "close": 24.13, "volume": 117190.0}, {"date": "2023-11-21", "close": 23.6, "volume": 248924.0}, {"date": "2023-11-22", "close": 23.83, "volume": 213956.0}, {"date": "2023-11-24", "close": 23.72, "volume": 58767.0}, {"date": "2023-11-27", "close": 23.59, "volume": 182658.0}, {"date": "2023-11-28", "close": 23.47, "volume": 144735.0}, {"date": "2023-11-29", "close": 24.01, "volume": 219912.0}, {"date": "2023-11-30", "close": 23.74, "volume": 158725.0}, {"date": "2023-12-01", "close": 25.66, "volume": 241714.0}, {"date": "2023-12-04", "close": 25.88, "volume": 201272.0}, {"date": "2023-12-05", "close": 25.29, "volume": 125788.0}, {"date": "2023-12-06", "close": 25.56, "volume": 128962.0}, {"date": "2023-12-07", "close": 26.15, "volume": 135407.0}, {"date": "2023-12-08", "close": 26.33, "volume": 178668.0}, {"date": "2023-12-11", "close": 26.56, "volume": 142416.0}, {"date": "2023-12-12", "close": 26.46, "volume": 196405.0}, {"date": "2023-12-13", "close": 29.18, "volume": 349717.0}, {"date": "2023-12-14", "close": 30.87, "volume": 401161.0}, {"date": "2023-12-15", "close": 30.45, "volume": 964664.0}, {"date": "2023-12-18", "close": 29.69, "volume": 225134.0}, {"date": "2023-12-19", "close": 30.96, "volume": 267823.0}, {"date": "2023-12-20", "close": 30.1, "volume": 400582.0}, {"date": "2023-12-21", "close": 30.51, "volume": 189837.0}, {"date": "2023-12-22", "close": 30.67, "volume": 172908.0}, {"date": "2023-12-26", "close": 31.19, "volume": 153091.0}, {"date": "2023-12-27", "close": 31.07, "volume": 161178.0}, {"date": "2023-12-28", "close": 30.97, "volume": 122206.0}, {"date": "2023-12-29", "close": 30.14, "volume": 255088.0}, {"date": "2024-01-02", "close": 29.85, "volume": 370026.0}, {"date": "2024-01-03", "close": 28.33, "volume": 248396.0}, {"date": "2024-01-04", "close": 29.27, "volume": 202334.0}, {"date": "2024-01-05", "close": 29.25, "volume": 263600.0}, {"date": "2024-01-08", "close": 29.57, "volume": 168687.0}, {"date": "2024-01-09", "close": 28.98, "volume": 245825.0}, {"date": "2024-01-10", "close": 28.12, "volume": 215173.0}, {"date": "2024-01-11", "close": 27.72, "volume": 224641.0}, {"date": "2024-01-12", "close": 27.26, "volume": 145983.0}, {"date": "2024-01-16", "close": 26.8, "volume": 133440.0}, {"date": "2024-01-17", "close": 26.52, "volume": 141390.0}, {"date": "2024-01-18", "close": 26.74, "volume": 269011.0}, {"date": "2024-01-19", "close": 27.29, "volume": 221212.0}, {"date": "2024-01-22", "close": 27.9, "volume": 256058.0}, {"date": "2024-01-23", "close": 27.42, "volume": 122779.0}, {"date": "2024-01-24", "close": 27.86, "volume": 231886.0}, {"date": "2024-01-25", "close": 27.09, "volume": 292476.0}, {"date": "2024-01-26", "close": 27.32, "volume": 213963.0}, {"date": "2024-01-29", "close": 27.29, "volume": 204221.0}, {"date": "2024-01-30", "close": 27.64, "volume": 161927.0}, {"date": "2024-01-31", "close": 24.79, "volume": 700166.0}, {"date": "2024-02-01", "close": 24.16, "volume": 525595.0}, {"date": "2024-02-02", "close": 24.39, "volume": 244006.0}, {"date": "2024-02-05", "close": 23.66, "volume": 149357.0}, {"date": "2024-02-06", "close": 23.51, "volume": 223383.0}, {"date": "2024-02-07", "close": 22.8, "volume": 321388.0}, {"date": "2024-02-08", "close": 22.92, "volume": 190082.0}, {"date": "2024-02-09", "close": 23.47, "volume": 230298.0}, {"date": "2024-02-12", "close": 24.26, "volume": 207408.0}, {"date": "2024-02-13", "close": 23.09, "volume": 388222.0}, {"date": "2024-02-14", "close": 23.59, "volume": 232417.0}, {"date": "2024-02-15", "close": 24.79, "volume": 219738.0}, {"date": "2024-02-16", "close": 24.45, "volume": 209515.0}, {"date": "2024-02-20", "close": 24.08, "volume": 170642.0}, {"date": "2024-02-21", "close": 23.77, "volume": 197416.0}, {"date": "2024-02-22", "close": 23.59, "volume": 283603.0}, {"date": "2024-02-23", "close": 23.67, "volume": 221843.0}, {"date": "2024-02-26", "close": 23.12, "volume": 167937.0}, {"date": "2024-02-27", "close": 23.22, "volume": 140070.0}, {"date": "2024-02-28", "close": 23.08, "volume": 171439.0}, {"date": "2024-02-29", "close": 23.82, "volume": 194024.0}, {"date": "2024-03-01", "close": 23.61, "volume": 161788.0}, {"date": "2024-03-04", "close": 22.53, "volume": 346545.0}, {"date": "2024-03-05", "close": 23.05, "volume": 333933.0}, {"date": "2024-03-06", "close": 23.4, "volume": 311185.0}, {"date": "2024-03-07", "close": 23.49, "volume": 196310.0}, {"date": "2024-03-08", "close": 23.68, "volume": 197672.0}, {"date": "2024-03-11", "close": 23.85, "volume": 317585.0}, {"date": "2024-03-12", "close": 23.08, "volume": 423348.0}, {"date": "2024-03-13", "close": 22.78, "volume": 388818.0}, {"date": "2024-03-14", "close": 21.75, "volume": 648554.0}, {"date": "2024-03-15", "close": 22.13, "volume": 3036123.0}, {"date": "2024-03-18", "close": 21.94, "volume": 306644.0}, {"date": "2024-03-19", "close": 21.56, "volume": 343935.0}, {"date": "2024-03-20", "close": 22.52, "volume": 418953.0}, {"date": "2024-03-21", "close": 22.77, "volume": 245228.0}, {"date": "2024-03-22", "close": 22.26, "volume": 300646.0}, {"date": "2024-03-25", "close": 22.47, "volume": 233577.0}, {"date": "2024-03-26", "close": 22.1, "volume": 222236.0}, {"date": "2024-03-27", "close": 23.16, "volume": 268438.0}, {"date": "2024-03-28", "close": 23.49, "volume": 367381.0}, {"date": "2024-04-01", "close": 22.74, "volume": 258081.0}, {"date": "2024-04-02", "close": 22.25, "volume": 209211.0}, {"date": "2024-04-03", "close": 22.1, "volume": 150539.0}, {"date": "2024-04-04", "close": 22.37, "volume": 220367.0}, {"date": "2024-04-05", "close": 22.22, "volume": 119529.0}, {"date": "2024-04-08", "close": 22.59, "volume": 118380.0}, {"date": "2024-04-09", "close": 22.81, "volume": 154040.0}, {"date": "2024-04-10", "close": 21.2, "volume": 534517.0}, {"date": "2024-04-11", "close": 21.2, "volume": 182138.0}, {"date": "2024-04-12", "close": 21.33, "volume": 172442.0}, {"date": "2024-04-15", "close": 21.31, "volume": 257337.0}, {"date": "2024-04-16", "close": 20.93, "volume": 237890.0}, {"date": "2024-04-17", "close": 20.43, "volume": 232895.0}, {"date": "2024-04-18", "close": 20.52, "volume": 158720.0}, {"date": "2024-04-19", "close": 21.62, "volume": 413588.0}, {"date": "2024-04-22", "close": 21.8, "volume": 179142.0}, {"date": "2024-04-23", "close": 22.27, "volume": 305784.0}, {"date": "2024-04-24", "close": 22.24, "volume": 213277.0}, {"date": "2024-04-25", "close": 19.96, "volume": 857337.0}, {"date": "2024-04-26", "close": 19.41, "volume": 389656.0}, {"date": "2024-04-29", "close": 18.96, "volume": 500184.0}, {"date": "2024-04-30", "close": 18.49, "volume": 574540.0}, {"date": "2024-05-01", "close": 18.97, "volume": 478583.0}, {"date": "2024-05-02", "close": 19.79, "volume": 413474.0}, {"date": "2024-05-03", "close": 20.03, "volume": 251242.0}, {"date": "2024-05-06", "close": 20.09, "volume": 182716.0}, {"date": "2024-05-07", "close": 19.76, "volume": 260498.0}, {"date": "2024-05-08", "close": 19.76, "volume": 275154.0}, {"date": "2024-05-09", "close": 20.18, "volume": 184948.0}, {"date": "2024-05-10", "close": 19.94, "volume": 270535.0}, {"date": "2024-05-13", "close": 19.97, "volume": 517947.0}, {"date": "2024-05-14", "close": 20.05, "volume": 218959.0}, {"date": "2024-05-15", "close": 20.37, "volume": 280989.0}, {"date": "2024-05-16", "close": 20.7, "volume": 285667.0}, {"date": "2024-05-17", "close": 20.72, "volume": 226143.0}, {"date": "2024-05-20", "close": 20.44, "volume": 209137.0}, {"date": "2024-05-21", "close": 20.5, "volume": 273027.0}, {"date": "2024-05-22", "close": 20.31, "volume": 222134.0}, {"date": "2024-05-23", "close": 19.12, "volume": 348468.0}, {"date": "2024-05-24", "close": 18.59, "volume": 269953.0}, {"date": "2024-05-28", "close": 17.84, "volume": 406236.0}, {"date": "2024-05-29", "close": 17.1, "volume": 421114.0}, {"date": "2024-05-30", "close": 17.45, "volume": 325346.0}, {"date": "2024-05-31", "close": 18.03, "volume": 279840.0}, {"date": "2024-06-03", "close": 17.88, "volume": 417507.0}, {"date": "2024-06-04", "close": 17.22, "volume": 316332.0}, {"date": "2024-06-05", "close": 17.25, "volume": 275751.0}, {"date": "2024-06-06", "close": 17.31, "volume": 191707.0}, {"date": "2024-06-07", "close": 17.34, "volume": 207614.0}, {"date": "2024-06-10", "close": 16.64, "volume": 304168.0}, {"date": "2024-06-11", "close": 16.59, "volume": 278457.0}, {"date": "2024-06-12", "close": 17.05, "volume": 323286.0}, {"date": "2024-06-13", "close": 16.97, "volume": 374065.0}, {"date": "2024-06-14", "close": 16.33, "volume": 266075.0}, {"date": "2024-06-17", "close": 16.82, "volume": 466423.0}, {"date": "2024-06-18", "close": 16.84, "volume": 747854.0}, {"date": "2024-06-20", "close": 17.08, "volume": 342750.0}, {"date": "2024-06-21", "close": 16.88, "volume": 1069046.0}, {"date": "2024-06-24", "close": 17.42, "volume": 362056.0}, {"date": "2024-06-25", "close": 17.04, "volume": 474476.0}, {"date": "2024-06-26", "close": 17.56, "volume": 306840.0}, {"date": "2024-06-27", "close": 18.01, "volume": 211046.0}, {"date": "2024-06-28", "close": 18.9, "volume": 450131.0}, {"date": "2024-07-01", "close": 18.73, "volume": 240546.0}, {"date": "2024-07-02", "close": 19.0, "volume": 186450.0}, {"date": "2024-07-03", "close": 18.51, "volume": 179058.0}, {"date": "2024-07-05", "close": 17.97, "volume": 258901.0}, {"date": "2024-07-08", "close": 17.97, "volume": 202680.0}, {"date": "2024-07-09", "close": 18.28, "volume": 267990.0}, {"date": "2024-07-10", "close": 18.96, "volume": 239909.0}, {"date": "2024-07-11", "close": 20.36, "volume": 370395.0}, {"date": "2024-07-12", "close": 20.38, "volume": 513666.0}, {"date": "2024-07-15", "close": 21.16, "volume": 467412.0}, {"date": "2024-07-16", "close": 22.59, "volume": 434763.0}, {"date": "2024-07-17", "close": 22.94, "volume": 418739.0}, {"date": "2024-07-18", "close": 22.77, "volume": 441920.0}, {"date": "2024-07-19", "close": 22.23, "volume": 357389.0}, {"date": "2024-07-22", "close": 22.9, "volume": 444670.0}, {"date": "2024-07-23", "close": 23.15, "volume": 317415.0}, {"date": "2024-07-24", "close": 22.44, "volume": 375294.0}, {"date": "2024-07-25", "close": 22.65, "volume": 486655.0}, {"date": "2024-07-26", "close": 22.6, "volume": 460111.0}, {"date": "2024-07-29", "close": 21.45, "volume": 402862.0}, {"date": "2024-07-30", "close": 21.67, "volume": 250170.0}, {"date": "2024-07-31", "close": 21.52, "volume": 386731.0}, {"date": "2024-08-01", "close": 20.16, "volume": 315879.0}, {"date": "2024-08-02", "close": 19.9, "volume": 460620.0}, {"date": "2024-08-05", "close": 19.13, "volume": 420234.0}, {"date": "2024-08-06", "close": 19.07, "volume": 368434.0}, {"date": "2024-08-07", "close": 19.2, "volume": 259596.0}, {"date": "2024-08-08", "close": 19.52, "volume": 292366.0}, {"date": "2024-08-09", "close": 19.21, "volume": 172246.0}, {"date": "2024-08-12", "close": 18.92, "volume": 195039.0}, {"date": "2024-08-13", "close": 19.32, "volume": 167623.0}, {"date": "2024-08-14", "close": 19.44, "volume": 264242.0}, {"date": "2024-08-15", "close": 19.81, "volume": 203605.0}, {"date": "2024-08-16", "close": 20.2, "volume": 173290.0}, {"date": "2024-08-19", "close": 20.55, "volume": 207658.0}, {"date": "2024-08-20", "close": 19.87, "volume": 183318.0}, {"date": "2024-08-21", "close": 19.98, "volume": 140854.0}, {"date": "2024-08-22", "close": 19.96, "volume": 167345.0}, {"date": "2024-08-23", "close": 22.09, "volume": 390399.0}, {"date": "2024-08-26", "close": 21.95, "volume": 235995.0}, {"date": "2024-08-27", "close": 21.72, "volume": 231118.0}, {"date": "2024-08-28", "close": 21.75, "volume": 177154.0}, {"date": "2024-08-29", "close": 21.82, "volume": 212168.0}, {"date": "2024-08-30", "close": 21.77, "volume": 190791.0}, {"date": "2024-09-03", "close": 21.51, "volume": 180822.0}, {"date": "2024-09-04", "close": 21.44, "volume": 219598.0}, {"date": "2024-09-05", "close": 21.2, "volume": 135237.0}, {"date": "2024-09-06", "close": 20.91, "volume": 233780.0}, {"date": "2024-09-09", "close": 21.05, "volume": 297050.0}, {"date": "2024-09-10", "close": 20.97, "volume": 178444.0}, {"date": "2024-09-11", "close": 20.72, "volume": 180045.0}, {"date": "2024-09-12", "close": 20.86, "volume": 236411.0}, {"date": "2024-09-13", "close": 21.58, "volume": 251510.0}, {"date": "2024-09-16", "close": 21.93, "volume": 227527.0}, {"date": "2024-09-17", "close": 22.02, "volume": 220137.0}, {"date": "2024-09-18", "close": 22.56, "volume": 258166.0}, {"date": "2024-09-19", "close": 23.75, "volume": 289666.0}, {"date": "2024-09-20", "close": 22.91, "volume": 1271072.0}, {"date": "2024-09-23", "close": 22.47, "volume": 255306.0}, {"date": "2024-09-24", "close": 22.23, "volume": 225681.0}, {"date": "2024-09-25", "close": 21.81, "volume": 191276.0}, {"date": "2024-09-26", "close": 22.1, "volume": 209492.0}, {"date": "2024-09-27", "close": 21.89, "volume": 347176.0}, {"date": "2024-09-30", "close": 22.58, "volume": 470222.0}, {"date": "2024-10-01", "close": 22.41, "volume": 870388.0}, {"date": "2024-10-02", "close": 23.0, "volume": 769797.0}, {"date": "2024-10-03", "close": 23.08, "volume": 382890.0}, {"date": "2024-10-04", "close": 23.31, "volume": 375488.0}, {"date": "2024-10-07", "close": 22.92, "volume": 360380.0}, {"date": "2024-10-08", "close": 22.49, "volume": 440921.0}, {"date": "2024-10-09", "close": 22.91, "volume": 466903.0}, {"date": "2024-10-10", "close": 22.8, "volume": 399713.0}, {"date": "2024-10-11", "close": 23.69, "volume": 355345.0}, {"date": "2024-10-14", "close": 24.1, "volume": 368439.0}, {"date": "2024-10-15", "close": 24.41, "volume": 294243.0}, {"date": "2024-10-16", "close": 24.76, "volume": 405975.0}, {"date": "2024-10-17", "close": 24.82, "volume": 322890.0}, {"date": "2024-10-18", "close": 24.45, "volume": 528156.0}, {"date": "2024-10-21", "close": 23.15, "volume": 399610.0}, {"date": "2024-10-22", "close": 23.1, "volume": 462958.0}, {"date": "2024-10-23", "close": 23.28, "volume": 301081.0}, {"date": "2024-10-24", "close": 26.88, "volume": 787262.0}, {"date": "2024-10-25", "close": 26.17, "volume": 347000.0}, {"date": "2024-10-28", "close": 26.62, "volume": 235628.0}, {"date": "2024-10-29", "close": 26.54, "volume": 222647.0}, {"date": "2024-10-30", "close": 26.63, "volume": 288128.0}, {"date": "2024-10-31", "close": 26.21, "volume": 178268.0}, {"date": "2024-11-01", "close": 26.09, "volume": 247999.0}, {"date": "2024-11-04", "close": 25.51, "volume": 220207.0}, {"date": "2024-11-05", "close": 26.06, "volume": 185921.0}, {"date": "2024-11-06", "close": 29.69, "volume": 716657.0}, {"date": "2024-11-07", "close": 28.17, "volume": 297599.0}, {"date": "2024-11-08", "close": 28.7, "volume": 305459.0}, {"date": "2024-11-11", "close": 29.73, "volume": 365753.0}, {"date": "2024-11-12", "close": 29.36, "volume": 289211.0}, {"date": "2024-11-13", "close": 29.26, "volume": 220788.0}, {"date": "2024-11-14", "close": 28.67, "volume": 175695.0}, {"date": "2024-11-15", "close": 28.85, "volume": 211714.0}, {"date": "2024-11-18", "close": 28.62, "volume": 155880.0}, {"date": "2024-11-19", "close": 28.53, "volume": 157208.0}, {"date": "2024-11-20", "close": 28.26, "volume": 133733.0}, {"date": "2024-11-21", "close": 28.75, "volume": 143254.0}, {"date": "2024-11-22", "close": 29.41, "volume": 169615.0}, {"date": "2024-11-25", "close": 30.0, "volume": 238975.0}, {"date": "2024-11-26", "close": 29.48, "volume": 140614.0}, {"date": "2024-11-27", "close": 29.45, "volume": 129003.0}, {"date": "2024-11-29", "close": 29.36, "volume": 166767.0}, {"date": "2024-12-02", "close": 29.69, "volume": 265392.0}, {"date": "2024-12-03", "close": 29.21, "volume": 177848.0}, {"date": "2024-12-04", "close": 29.48, "volume": 249197.0}, {"date": "2024-12-05", "close": 29.01, "volume": 131246.0}, {"date": "2024-12-06", "close": 29.26, "volume": 134250.0}, {"date": "2024-12-09", "close": 28.97, "volume": 128095.0}, {"date": "2024-12-10", "close": 29.09, "volume": 157748.0}, {"date": "2024-12-11", "close": 29.4, "volume": 418763.0}, {"date": "2024-12-12", "close": 28.94, "volume": 149618.0}, {"date": "2024-12-13", "close": 29.06, "volume": 186495.0}, {"date": "2024-12-16", "close": 29.45, "volume": 224000.0}, {"date": "2024-12-17", "close": 28.61, "volume": 217238.0}, {"date": "2024-12-18", "close": 26.86, "volume": 352904.0}, {"date": "2024-12-19", "close": 26.55, "volume": 243184.0}, {"date": "2024-12-20", "close": 26.71, "volume": 1358519.0}, {"date": "2024-12-23", "close": 26.55, "volume": 400239.0}, {"date": "2024-12-24", "close": 26.67, "volume": 171956.0}, {"date": "2024-12-26", "close": 26.58, "volume": 165780.0}, {"date": "2024-12-27", "close": 26.02, "volume": 216095.0}, {"date": "2024-12-30", "close": 25.9, "volume": 178321.0}, {"date": "2024-12-31", "close": 26.03, "volume": 171298.0}, {"date": "2025-01-02", "close": 25.25, "volume": 168258.0}, {"date": "2025-01-03", "close": 25.5, "volume": 323650.0}, {"date": "2025-01-06", "close": 25.58, "volume": 299730.0}, {"date": "2025-01-07", "close": 24.7, "volume": 167133.0}, {"date": "2025-01-08", "close": 24.56, "volume": 156354.0}, {"date": "2025-01-10", "close": 23.41, "volume": 283865.0}, {"date": "2025-01-13", "close": 23.45, "volume": 239486.0}, {"date": "2025-01-14", "close": 24.46, "volume": 180669.0}, {"date": "2025-01-15", "close": 24.86, "volume": 159719.0}, {"date": "2025-01-16", "close": 24.5, "volume": 204842.0}, {"date": "2025-01-17", "close": 24.64, "volume": 149560.0}, {"date": "2025-01-21", "close": 25.1, "volume": 265577.0}, {"date": "2025-01-22", "close": 24.58, "volume": 245159.0}, {"date": "2025-01-23", "close": 25.28, "volume": 595643.0}, {"date": "2025-01-24", "close": 25.46, "volume": 232556.0}, {"date": "2025-01-27", "close": 26.35, "volume": 230504.0}, {"date": "2025-01-28", "close": 26.05, "volume": 194081.0}, {"date": "2025-01-29", "close": 26.03, "volume": 158948.0}, {"date": "2025-01-30", "close": 26.05, "volume": 153780.0}, {"date": "2025-01-31", "close": 26.21, "volume": 268605.0}, {"date": "2025-02-03", "close": 25.3, "volume": 151219.0}, {"date": "2025-02-04", "close": 26.28, "volume": 241436.0}, {"date": "2025-02-05", "close": 26.7, "volume": 301379.0}, {"date": "2025-02-06", "close": 26.95, "volume": 241455.0}, {"date": "2025-02-07", "close": 26.16, "volume": 394507.0}, {"date": "2025-02-10", "close": 25.81, "volume": 304362.0}, {"date": "2025-02-11", "close": 26.21, "volume": 246838.0}, {"date": "2025-02-12", "close": 25.35, "volume": 378278.0}, {"date": "2025-02-13", "close": 25.43, "volume": 184915.0}, {"date": "2025-02-14", "close": 25.65, "volume": 137465.0}, {"date": "2025-02-18", "close": 25.15, "volume": 1180163.0}, {"date": "2025-02-19", "close": 24.62, "volume": 506547.0}, {"date": "2025-02-20", "close": 23.86, "volume": 500967.0}, {"date": "2025-02-21", "close": 22.77, "volume": 620517.0}, {"date": "2025-02-24", "close": 22.58, "volume": 985940.0}, {"date": "2025-02-25", "close": 23.21, "volume": 1075764.0}, {"date": "2025-02-26", "close": 22.76, "volume": 303237.0}, {"date": "2025-02-27", "close": 22.75, "volume": 358147.0}, {"date": "2025-02-28", "close": 23.26, "volume": 289108.0}, {"date": "2025-03-03", "close": 23.25, "volume": 255679.0}, {"date": "2025-03-04", "close": 22.37, "volume": 277259.0}, {"date": "2025-03-05", "close": 22.18, "volume": 391356.0}, {"date": "2025-03-06", "close": 21.7, "volume": 182179.0}, {"date": "2025-03-07", "close": 21.61, "volume": 227815.0}, {"date": "2025-03-10", "close": 20.85, "volume": 270304.0}, {"date": "2025-03-11", "close": 20.39, "volume": 300907.0}, {"date": "2025-03-12", "close": 20.67, "volume": 254247.0}, {"date": "2025-03-13", "close": 20.75, "volume": 265096.0}, {"date": "2025-03-14", "close": 21.25, "volume": 220407.0}, {"date": "2025-03-17", "close": 21.71, "volume": 345118.0}, {"date": "2025-03-18", "close": 21.76, "volume": 243940.0}, {"date": "2025-03-19", "close": 21.86, "volume": 267412.0}, {"date": "2025-03-20", "close": 21.58, "volume": 198726.0}, {"date": "2025-03-21", "close": 21.37, "volume": 762819.0}, {"date": "2025-03-24", "close": 21.98, "volume": 224534.0}, {"date": "2025-03-25", "close": 21.64, "volume": 271437.0}, {"date": "2025-03-26", "close": 21.38, "volume": 244810.0}, {"date": "2025-03-27", "close": 21.39, "volume": 331214.0}, {"date": "2025-03-28", "close": 20.83, "volume": 329236.0}, {"date": "2025-03-31", "close": 21.0, "volume": 254480.0}, {"date": "2025-04-01", "close": 20.95, "volume": 317465.0}, {"date": "2025-04-02", "close": 21.41, "volume": 348642.0}, {"date": "2025-04-03", "close": 19.86, "volume": 670985.0}, {"date": "2025-04-04", "close": 19.4, "volume": 814459.0}, {"date": "2025-04-07", "close": 19.16, "volume": 606468.0}, {"date": "2025-04-08", "close": 19.14, "volume": 368577.0}, {"date": "2025-04-09", "close": 20.35, "volume": 608782.0}, {"date": "2025-04-10", "close": 19.29, "volume": 509353.0}, {"date": "2025-04-11", "close": 18.97, "volume": 370150.0}, {"date": "2025-04-14", "close": 19.41, "volume": 301326.0}, {"date": "2025-04-15", "close": 19.97, "volume": 238434.0}, {"date": "2025-04-16", "close": 20.1, "volume": 510315.0}, {"date": "2025-04-17", "close": 20.29, "volume": 481328.0}, {"date": "2025-04-21", "close": 20.07, "volume": 459186.0}, {"date": "2025-04-22", "close": 20.85, "volume": 622821.0}, {"date": "2025-04-23", "close": 21.19, "volume": 395859.0}, {"date": "2025-04-24", "close": 18.78, "volume": 1245006.0}, {"date": "2025-04-25", "close": 17.74, "volume": 722124.0}, {"date": "2025-04-28", "close": 17.88, "volume": 633181.0}, {"date": "2025-04-29", "close": 18.19, "volume": 504286.0}, {"date": "2025-04-30", "close": 17.95, "volume": 413580.0}, {"date": "2025-05-01", "close": 18.04, "volume": 362235.0}, {"date": "2025-05-02", "close": 18.5, "volume": 419989.0}, {"date": "2025-05-05", "close": 18.31, "volume": 260360.0}, {"date": "2025-05-06", "close": 18.27, "volume": 230771.0}, {"date": "2025-05-07", "close": 18.0, "volume": 290816.0}, {"date": "2025-05-08", "close": 18.42, "volume": 265430.0}, {"date": "2025-05-09", "close": 18.43, "volume": 177873.0}, {"date": "2025-05-12", "close": 19.25, "volume": 242347.0}, {"date": "2025-05-13", "close": 19.35, "volume": 187350.0}, {"date": "2025-05-14", "close": 19.26, "volume": 221205.0}, {"date": "2025-05-15", "close": 19.12, "volume": 163517.0}, {"date": "2025-05-16", "close": 18.77, "volume": 266024.0}, {"date": "2025-05-19", "close": 18.65, "volume": 168295.0}, {"date": "2025-05-20", "close": 18.51, "volume": 206943.0}, {"date": "2025-05-21", "close": 17.66, "volume": 257832.0}, {"date": "2025-05-22", "close": 17.53, "volume": 192222.0}, {"date": "2025-05-23", "close": 17.47, "volume": 209796.0}, {"date": "2025-05-27", "close": 17.81, "volume": 179631.0}, {"date": "2025-05-28", "close": 17.32, "volume": 193453.0}, {"date": "2025-05-29", "close": 17.6, "volume": 208174.0}, {"date": "2025-05-30", "close": 17.6, "volume": 342853.0}, {"date": "2025-06-02", "close": 16.95, "volume": 386736.0}, {"date": "2025-06-03", "close": 17.34, "volume": 310032.0}, {"date": "2025-06-04", "close": 17.15, "volume": 234329.0}, {"date": "2025-06-05", "close": 16.8, "volume": 192501.0}, {"date": "2025-06-06", "close": 17.33, "volume": 173026.0}, {"date": "2025-06-09", "close": 17.68, "volume": 236390.0}, {"date": "2025-06-10", "close": 18.76, "volume": 499100.0}, {"date": "2025-06-11", "close": 18.63, "volume": 270556.0}, {"date": "2025-06-12", "close": 18.09, "volume": 277641.0}, {"date": "2025-06-13", "close": 17.57, "volume": 281660.0}, {"date": "2025-06-16", "close": 17.23, "volume": 301217.0}, {"date": "2025-06-17", "close": 16.71, "volume": 368020.0}, {"date": "2025-06-18", "close": 16.94, "volume": 410133.0}, {"date": "2025-06-20", "close": 17.23, "volume": 939933.0}, {"date": "2025-06-23", "close": 17.73, "volume": 380030.0}, {"date": "2025-06-24", "close": 18.51, "volume": 661065.0}, {"date": "2025-06-25", "close": 18.355, "volume": 368519.0}, {"date": "2025-06-26", "close": 18.88, "volume": 267805.0}, {"date": "2025-06-27", "close": 18.56, "volume": 1242773.0}, {"date": "2025-06-30", "close": 19.48, "volume": 972562.0}, {"date": "2025-07-01", "close": 20.33, "volume": 763802.0}, {"date": "2025-07-02", "close": 20.57, "volume": 549218.0}, {"date": "2025-07-03", "close": 20.83, "volume": 270978.0}, {"date": "2025-07-07", "close": 20.41, "volume": 670903.0}, {"date": "2025-07-08", "close": 21.09, "volume": 378005.0}, {"date": "2025-07-09", "close": 21.25, "volume": 364391.0}, {"date": "2025-07-10", "close": 21.31, "volume": 290047.0}, {"date": "2025-07-11", "close": 21.01, "volume": 229365.0}, {"date": "2025-07-14", "close": 21.66, "volume": 236100.0}, {"date": "2025-07-15", "close": 21.02, "volume": 361453.0}, {"date": "2025-07-16", "close": 21.06, "volume": 263471.0}, {"date": "2025-07-17", "close": 21.4, "volume": 218484.0}, {"date": "2025-07-18", "close": 21.47, "volume": 251480.0}, {"date": "2025-07-21", "close": 21.45, "volume": 396280.0}, {"date": "2025-07-22", "close": 21.35, "volume": 357659.0}, {"date": "2025-07-23", "close": 21.49, "volume": 563206.0}, {"date": "2025-07-24", "close": 16.93, "volume": 2032140.0}, {"date": "2025-07-25", "close": 16.25, "volume": 1091582.0}, {"date": "2025-07-28", "close": 16.57, "volume": 759786.0}, {"date": "2025-07-29", "close": 16.46, "volume": 508934.0}, {"date": "2025-07-30", "close": 16.36, "volume": 692502.0}, {"date": "2025-07-31", "close": 16.09, "volume": 662740.0}, {"date": "2025-08-01", "close": 15.96, "volume": 963874.0}, {"date": "2025-08-04", "close": 16.49, "volume": 500012.0}, {"date": "2025-08-05", "close": 16.38, "volume": 491119.0}, {"date": "2025-08-06", "close": 16.52, "volume": 677318.0}, {"date": "2025-08-07", "close": 16.28, "volume": 527572.0}, {"date": "2025-08-08", "close": 16.66, "volume": 362026.0}, {"date": "2025-08-11", "close": 16.69, "volume": 553823.0}, {"date": "2025-08-12", "close": 17.52, "volume": 772112.0}, {"date": "2025-08-13", "close": 18.12, "volume": 616979.0}, {"date": "2025-08-14", "close": 18.42, "volume": 503878.0}, {"date": "2025-08-15", "close": 18.03, "volume": 940717.0}, {"date": "2025-08-18", "close": 18.18, "volume": 951911.0}, {"date": "2025-08-19", "close": 18.4, "volume": 687863.0}, {"date": "2025-08-20", "close": 18.24, "volume": 587485.0}, {"date": "2025-08-21", "close": 17.79, "volume": 497419.0}, {"date": "2025-08-22", "close": 19.15, "volume": 724836.0}, {"date": "2025-08-25", "close": 19.36, "volume": 505620.0}, {"date": "2025-08-26", "close": 19.36, "volume": 395025.0}, {"date": "2025-08-27", "close": 19.42, "volume": 398493.0}, {"date": "2025-08-28", "close": 19.25, "volume": 251906.0}, {"date": "2025-08-29", "close": 19.42, "volume": 322643.0}, {"date": "2025-09-02", "close": 19.49, "volume": 419012.0}, {"date": "2025-09-03", "close": 19.6, "volume": 475429.0}, {"date": "2025-09-04", "close": 19.94, "volume": 201339.0}, {"date": "2025-09-05", "close": 19.82, "volume": 337882.0}, {"date": "2025-09-08", "close": 19.81, "volume": 385488.0}, {"date": "2025-09-09", "close": 19.48, "volume": 294030.0}, {"date": "2025-09-10", "close": 19.62, "volume": 329839.0}, {"date": "2025-09-11", "close": 20.54, "volume": 807586.0}, {"date": "2025-09-12", "close": 20.26, "volume": 430969.0}, {"date": "2025-09-15", "close": 20.47, "volume": 414596.0}, {"date": "2025-09-16", "close": 20.34, "volume": 530546.0}, {"date": "2025-09-17", "close": 20.49, "volume": 632305.0}, {"date": "2025-09-18", "close": 21.42, "volume": 520157.0}, {"date": "2025-09-19", "close": 21.17, "volume": 1649776.0}, {"date": "2025-09-22", "close": 21.1, "volume": 454183.0}, {"date": "2025-09-23", "close": 21.26, "volume": 614864.0}, {"date": "2025-09-24", "close": 21.32, "volume": 638993.0}, {"date": "2025-09-25", "close": 21.07, "volume": 290434.0}, {"date": "2025-09-26", "close": 20.87, "volume": 278774.0}, {"date": "2025-09-29", "close": 20.19, "volume": 381717.0}, {"date": "2025-09-30", "close": 20.22, "volume": 332792.0}, {"date": "2025-10-01", "close": 20.2, "volume": 341697.0}, {"date": "2025-10-02", "close": 20.12, "volume": 222176.0}, {"date": "2025-10-03", "close": 20.96, "volume": 403923.0}, {"date": "2025-10-06", "close": 21.53, "volume": 446357.0}, {"date": "2025-10-07", "close": 21.43, "volume": 402535.0}, {"date": "2025-10-08", "close": 20.96, "volume": 273343.0}, {"date": "2025-10-09", "close": 20.96, "volume": 336947.0}, {"date": "2025-10-10", "close": 20.23, "volume": 429642.0}, {"date": "2025-10-13", "close": 20.67, "volume": 272021.0}, {"date": "2025-10-14", "close": 21.25, "volume": 238381.0}, {"date": "2025-10-15", "close": 20.33, "volume": 283813.0}, {"date": "2025-10-16", "close": 18.53, "volume": 490814.0}, {"date": "2025-10-17", "close": 18.88, "volume": 409312.0}, {"date": "2025-10-20", "close": 19.52, "volume": 280908.0}, {"date": "2025-10-21", "close": 19.46, "volume": 220272.0}, {"date": "2025-10-22", "close": 19.38, "volume": 457186.0}, {"date": "2025-10-23", "close": 16.95, "volume": 1403258.0}, {"date": "2025-10-24", "close": 17.43, "volume": 814377.0}, {"date": "2025-10-27", "close": 17.74, "volume": 527827.0}, {"date": "2025-10-28", "close": 17.58, "volume": 465932.0}, {"date": "2025-10-29", "close": 16.66, "volume": 561904.0}, {"date": "2025-10-30", "close": 16.76, "volume": 509192.0}, {"date": "2025-10-31", "close": 16.75, "volume": 419436.0}, {"date": "2025-11-03", "close": 16.81, "volume": 429881.0}, {"date": "2025-11-04", "close": 16.32, "volume": 733697.0}, {"date": "2025-11-05", "close": 16.52, "volume": 571698.0}, {"date": "2025-11-06", "close": 16.3, "volume": 557735.0}, {"date": "2025-11-07", "close": 16.58, "volume": 607028.0}, {"date": "2025-11-10", "close": 16.32, "volume": 439881.0}, {"date": "2025-11-11", "close": 16.46, "volume": 407939.0}, {"date": "2025-11-12", "close": 16.4, "volume": 418800.0}, {"date": "2025-11-13", "close": 16.42, "volume": 493119.0}, {"date": "2025-11-14", "close": 16.66, "volume": 407444.0}, {"date": "2025-11-17", "close": 15.8, "volume": 752054.0}, {"date": "2025-11-18", "close": 16.75, "volume": 531212.0}, {"date": "2025-11-19", "close": 17.04, "volume": 407878.0}, {"date": "2025-11-20", "close": 17.08, "volume": 490870.0}, {"date": "2025-11-21", "close": 17.96, "volume": 497090.0}, {"date": "2025-11-24", "close": 18.27, "volume": 655187.0}, {"date": "2025-11-25", "close": 18.73, "volume": 626355.0}, {"date": "2025-11-26", "close": 18.9, "volume": 505097.0}, {"date": "2025-11-28", "close": 18.97, "volume": 342224.0}, {"date": "2025-12-01", "close": 19.76, "volume": 483823.0}, {"date": "2025-12-02", "close": 19.87, "volume": 585731.0}, {"date": "2025-12-03", "close": 20.74, "volume": 654449.0}, {"date": "2025-12-04", "close": 21.59, "volume": 866170.0}, {"date": "2025-12-05", "close": 20.98, "volume": 365002.0}, {"date": "2025-12-08", "close": 20.74, "volume": 632657.0}, {"date": "2025-12-09", "close": 20.66, "volume": 342456.0}, {"date": "2025-12-10", "close": 21.6, "volume": 509152.0}, {"date": "2025-12-11", "close": 21.58, "volume": 361888.0}, {"date": "2025-12-12", "close": 21.38, "volume": 531673.0}, {"date": "2025-12-15", "close": 21.2, "volume": 306750.0}, {"date": "2025-12-16", "close": 21.38, "volume": 334190.0}, {"date": "2025-12-17", "close": 21.9, "volume": 364108.0}, {"date": "2025-12-18", "close": 21.54, "volume": 286693.0}, {"date": "2025-12-19", "close": 21.31, "volume": 1209561.0}, {"date": "2025-12-22", "close": 21.37, "volume": 283638.0}, {"date": "2025-12-23", "close": 21.0, "volume": 204052.0}, {"date": "2025-12-24", "close": 21.15, "volume": 164822.0}, {"date": "2025-12-26", "close": 21.18, "volume": 184100.0}, {"date": "2025-12-29", "close": 21.22, "volume": 240625.0}, {"date": "2025-12-30", "close": 21.1, "volume": 285729.0}, {"date": "2025-12-31", "close": 21.42, "volume": 583050.0}, {"date": "2026-01-02", "close": 20.85, "volume": 333532.0}, {"date": "2026-01-05", "close": 21.57, "volume": 287570.0}, {"date": "2026-01-06", "close": 21.38, "volume": 248237.0}, {"date": "2026-01-07", "close": 20.91, "volume": 286416.0}, {"date": "2026-01-08", "close": 21.95, "volume": 379285.0}, {"date": "2026-01-09", "close": 21.98, "volume": 306251.0}, {"date": "2026-01-12", "close": 21.69, "volume": 197535.0}, {"date": "2026-01-13", "close": 21.65, "volume": 256892.0}, {"date": "2026-01-14", "close": 21.88, "volume": 164098.0}, {"date": "2026-01-15", "close": 22.72, "volume": 370010.0}, {"date": "2026-01-16", "close": 22.84, "volume": 329128.0}, {"date": "2026-01-20", "close": 22.5, "volume": 391469.0}, {"date": "2026-01-21", "close": 24.03, "volume": 644353.0}, {"date": "2026-01-22", "close": 27.88, "volume": 1681040.0}, {"date": "2026-01-23", "close": 26.89, "volume": 766489.0}, {"date": "2026-01-26", "close": 26.31, "volume": 544888.0}, {"date": "2026-01-27", "close": 26.12, "volume": 453077.0}, {"date": "2026-01-28", "close": 25.84, "volume": 416630.0}, {"date": "2026-01-29", "close": 26.54, "volume": 508618.0}, {"date": "2026-01-30", "close": 26.76, "volume": 584659.0}, {"date": "2026-02-02", "close": 27.27, "volume": 468442.0}, {"date": "2026-02-03", "close": 27.49, "volume": 334068.0}, {"date": "2026-02-04", "close": 27.43, "volume": 408541.0}, {"date": "2026-02-05", "close": 27.15, "volume": 345697.0}, {"date": "2026-02-06", "close": 27.58, "volume": 344962.0}, {"date": "2026-02-09", "close": 27.21, "volume": 290336.0}, {"date": "2026-02-10", "close": 26.79, "volume": 249545.0}, {"date": "2026-02-11", "close": 26.76, "volume": 317754.0}, {"date": "2026-02-12", "close": 26.1, "volume": 267073.0}, {"date": "2026-02-13", "close": 26.26, "volume": 259422.0}, {"date": "2026-02-17", "close": 26.41, "volume": 270349.0}, {"date": "2026-02-18", "close": 26.3, "volume": 347500.0}, {"date": "2026-02-19", "close": 26.45, "volume": 266509.0}, {"date": "2026-02-20", "close": 26.51, "volume": 210318.0}, {"date": "2026-02-23", "close": 25.02, "volume": 415000.0}, {"date": "2026-02-24", "close": 25.38, "volume": 282759.0}, {"date": "2026-02-25", "close": 26.45, "volume": 245225.0}, {"date": "2026-02-26", "close": 26.33, "volume": 234740.0}, {"date": "2026-02-27", "close": 25.45, "volume": 469671.0}, {"date": "2026-03-02", "close": 25.36, "volume": 309228.0}, {"date": "2026-03-03", "close": 25.39, "volume": 262710.0}, {"date": "2026-03-04", "close": 25.83, "volume": 231297.0}, {"date": "2026-03-05", "close": 25.51, "volume": 220983.0}, {"date": "2026-03-06", "close": 25.28, "volume": 343726.0}, {"date": "2026-03-09", "close": 24.98, "volume": 425879.0}, {"date": "2026-03-10", "close": 24.91, "volume": 333820.0}, {"date": "2026-03-11", "close": 24.46, "volume": 305416.0}, {"date": "2026-03-12", "close": 24.49, "volume": 254344.0}, {"date": "2026-03-13", "close": 24.26, "volume": 285228.0}, {"date": "2026-03-16", "close": 24.47, "volume": 191250.0}, {"date": "2026-03-17", "close": 24.47, "volume": 233781.0}, {"date": "2026-03-18", "close": 24.02, "volume": 332488.0}, {"date": "2026-03-19", "close": 24.33, "volume": 322766.0}, {"date": "2026-03-20", "close": 24.02, "volume": 688681.0}, {"date": "2026-03-23", "close": 24.43, "volume": 493748.0}, {"date": "2026-03-24", "close": 24.65, "volume": 316796.0}, {"date": "2026-03-25", "close": 25.02, "volume": 198355.0}, {"date": "2026-03-26", "close": 24.86, "volume": 359415.0}, {"date": "2026-03-27", "close": 24.51, "volume": 235853.0}, {"date": "2026-03-30", "close": 24.54, "volume": 211712.0}, {"date": "2026-03-31", "close": 24.87, "volume": 243392.0}, {"date": "2026-04-01", "close": 25.35, "volume": 244771.0}, {"date": "2026-04-02", "close": 25.56, "volume": 146586.0}, {"date": "2026-04-06", "close": 25.82, "volume": 298062.0}, {"date": "2026-04-07", "close": 25.96, "volume": 533102.0}, {"date": "2026-04-08", "close": 26.69, "volume": 423609.0}, {"date": "2026-04-09", "close": 27.01, "volume": 477215.0}, {"date": "2026-04-10", "close": 26.51, "volume": 203995.0}, {"date": "2026-04-13", "close": 26.59, "volume": 298561.0}, {"date": "2026-04-14", "close": 26.61, "volume": 208957.0}, {"date": "2026-04-15", "close": 27.31, "volume": 504774.0}, {"date": "2026-04-16", "close": 27.34, "volume": 190370.0}, {"date": "2026-04-17", "close": 27.95, "volume": 269845.0}, {"date": "2026-04-20", "close": 28.18, "volume": 258013.0}, {"date": "2026-04-21", "close": 27.46, "volume": 290401.0}, {"date": "2026-04-22", "close": 26.88, "volume": 357988.0}, {"date": "2026-04-23", "close": 26.15, "volume": 480372.0}, {"date": "2026-04-24", "close": 26.3, "volume": 356979.0}, {"date": "2026-04-27", "close": 26.32, "volume": 416317.0}, {"date": "2026-04-28", "close": 26.45, "volume": 202390.0}, {"date": "2026-04-29", "close": 25.8, "volume": 246488.0}, {"date": "2026-04-30", "close": 25.85, "volume": 226616.0}, {"date": "2026-05-01", "close": 26.13, "volume": 172906.0}, {"date": "2026-05-04", "close": 25.7, "volume": 198003.0}, {"date": "2026-05-05", "close": 26.21, "volume": 167337.0}, {"date": "2026-05-06", "close": 26.51, "volume": 255889.0}, {"date": "2026-05-07", "close": 26.21, "volume": 169772.0}, {"date": "2026-05-08", "close": 26.38, "volume": 174979.0}, {"date": "2026-05-11", "close": 25.64, "volume": 237418.0}, {"date": "2026-05-12", "close": 25.4, "volume": 491326.0}, {"date": "2026-05-13", "close": 24.97, "volume": 316527.0}, {"date": "2026-05-14", "close": 25.06, "volume": 242329.0}, {"date": "2026-05-15", "close": 24.47, "volume": 228099.0}, {"date": "2026-05-18", "close": 25.09, "volume": 225582.0}, {"date": "2026-05-19", "close": 25.04, "volume": 171861.0}, {"date": "2026-05-20", "close": 25.8, "volume": 234769.0}, {"date": "2026-05-21", "close": 26.08, "volume": 210492.0}, {"date": "2026-05-22", "close": 26.19, "volume": 184512.0}, {"date": "2026-05-26", "close": 26.99, "volume": 257525.0}, {"date": "2026-05-27", "close": 27.0, "volume": 270912.0}, {"date": "2026-05-28", "close": 27.13, "volume": 147856.0}, {"date": "2026-05-29", "close": 27.29, "volume": 328528.0}, {"date": "2026-06-01", "close": 26.66, "volume": 224472.0}, {"date": "2026-06-02", "close": 26.85, "volume": 218169.0}, {"date": "2026-06-03", "close": 25.85, "volume": 189573.0}, {"date": "2026-06-04", "close": 27.14, "volume": 168413.0}, {"date": "2026-06-05", "close": 27.27, "volume": 281089.0}, {"date": "2026-06-08", "close": 27.42, "volume": 159691.0}, {"date": "2026-06-09", "close": 27.65, "volume": 271954.0}, {"date": "2026-06-10", "close": 27.94, "volume": 143812.0}, {"date": "2026-06-11", "close": 28.26, "volume": 182303.0}, {"date": "2026-06-12", "close": 28.54, "volume": 279705.0}, {"date": "2026-06-15", "close": 27.83, "volume": 178156.0}, {"date": "2026-06-16", "close": 27.9, "volume": 308860.0}, {"date": "2026-06-17", "close": 27.24, "volume": 548381.0}, {"date": "2026-06-18", "close": 27.6, "volume": 494384.0}, {"date": "2026-06-22", "close": 27.82, "volume": 258257.0}, {"date": "2026-06-23", "close": 28.25, "volume": 243991.0}, {"date": "2026-06-24", "close": 28.26, "volume": 342164.0}, {"date": "2026-06-25", "close": 28.42, "volume": 337056.0}, {"date": "2026-06-26", "close": 29.13, "volume": 1259315.0}, {"date": "2026-06-29", "close": 28.54, "volume": 510855.0}, {"date": "2026-06-30", "close": 28.39, "volume": 214654.0}, {"date": "2026-07-01", "close": 28.57, "volume": 548963.0}, {"date": "2026-07-02", "close": 27.59, "volume": 219824.0}, {"date": "2026-07-06", "close": 27.2, "volume": 279927.0}, {"date": "2026-07-07", "close": 26.72, "volume": 306235.0}, {"date": "2026-07-08", "close": 26.19, "volume": 288738.0}, {"date": "2026-07-09", "close": 26.83, "volume": 203919.0}, {"date": "2026-07-10", "close": 26.87, "volume": 132277.0}, {"date": "2026-07-13", "close": 26.89, "volume": 341969.0}, {"date": "2026-07-14", "close": 26.86, "volume": 189522.0}, {"date": "2026-07-15", "close": 27.2, "volume": 181974.0}, {"date": "2026-07-16", "close": 27.78, "volume": 449044.0}, {"date": "2026-07-17", "close": 27.39, "volume": 286661.0}, {"date": "2026-07-20", "close": 26.92, "volume": 232355.0}, {"date": "2026-07-21", "close": 27.26, "volume": 280497.0}, {"date": "2026-07-22", "close": 26.94, "volume": 233084.0}, {"date": "2026-07-23", "close": 27.6, "volume": 751481.0}, {"date": "2026-07-24", "close": 28.44, "volume": 467749.0}, {"date": "2026-07-27", "close": 28.15, "volume": 294431.0}, {"date": "2026-07-28", "close": 28.39, "volume": 298480.0}, {"date": "2026-07-29", "close": 27.89, "volume": 284768.0}, {"date": "2026-07-30", "close": 27.49, "volume": 309524.0}, {"date": "2026-07-31", "close": 27.75, "volume": 235617.0}, {"date": "2026-08-03", "close": 27.86, "volume": 262169.0}, {"date": "2026-08-04", "close": 28.36, "volume": 284949.0}, {"date": "2026-08-05", "close": 28.25, "volume": 236041.0}, {"date": "2026-08-06", "close": 27.86, "volume": 222614.0}, {"date": "2026-08-07", "close": 27.71, "volume": 162592.0}], "refreshing": true}