{"ticker": "EIG", "overview": {"cik": "1379041", "ticker": "EIG", "name": "Employers Holdings, Inc.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001575346-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "FORM 3", "accession": "0002150449-26-000002", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-04", "title": "Form 13F-NT", "accession": "0001379041-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001953218-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001347604-26-000017", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-31", "title": "Form 8-K/A", "accession": "0001379041-26-000063", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000951", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001379041-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001379041-26-000058", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001953218-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001379041-26-000050", "price_sensitive": true}, {"form": "3", "date": "2026-06-30", "title": "FORM 3", "accession": "0001347604-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001379041-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001379041-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001379041-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001379041-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001379041-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001379041-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001379041-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001379041-26-000040", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-08", "title": "Form S-3ASR", "accession": "0001628280-26-032964", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-05-06", "title": "Form 13F-NT", "accession": "0001379041-26-000026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001379041-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000473", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001379041-26-000020", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "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": "EIG", "has_prices": true, "as_of": "2026-08-07", "last": 49.49, "prev_close": 50.58, "change": -1.0899999999999963, "change_pct": -0.02155001977066027, "session_volume": 165773.0, "vwap_5": 50.47591297839825, "vwap_20": 50.17880062288169, "vwap_60": 47.70364855762224, "vwap_250": 43.135661603132945, "high_52w": 51.93, "low_52w": 36.09, "avg_volume_20": 204629.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001583", "src": "13DG", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Employers Holdings, Inc.", "who_key": "Employers Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Employers Holdings, Inc. moves to a 4.98% passive stake in EIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1379041/0002100119-26-001583-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "0001379041-26-000070", "src": "INSIDERS", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Alejandro Perez-Tenessa", "who_key": "Perez-Tenessa Alejandro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on EIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1914241/000137904126000070/0001379041-26-000070-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "0001379041-26-000071", "src": "INSIDERS", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Michael J. McColgan", "who_key": "McColgan Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on EIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710769/000137904126000071/0001379041-26-000071-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "0001379041-26-000072", "src": "INSIDERS", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Joao M. de Figueiredo", "who_key": "de Figueiredo Joao M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on EIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772537/000137904126000072/0001379041-26-000072-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "0001379041-26-000073", "src": "INSIDERS", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Steven P. Sorenson", "who_key": "Sorenson Steven P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on EIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1391867/000137904126000073/0001379041-26-000073-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "0001575346-26-000007", "src": "INSIDERS", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Matthew Robert Pollak", "who_key": "Pollak Matthew Robert", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7453.950000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on EIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575346/000157534626000007/0001575346-26-000007-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "13DG-0002100121-26-000951", "src": "13DG", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Employers Holdings, Inc.", "who_key": "Employers Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Employers Holdings, Inc. moves to a 4.42% passive stake in EIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1379041/0002100121-26-000951-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001953218-26-000006", "src": "INSIDERS", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Stephanie C. Bush", "who_key": "BUSH STEPHANIE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on EIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953218/000195321826000006/0001953218-26-000006-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}, {"id": "0001347604-26-000017", "src": "INSIDERS", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Jeffrey Patton Lisenby", "who_key": "Lisenby Jeffrey Patton", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on EIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379041/000134760426000017/0001347604-26-000017-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}, {"id": "13DG-0002100119-26-000473", "src": "13DG", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Employers Holdings, Inc.", "who_key": "Employers Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Employers Holdings, Inc. crosses 5% of EIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1379041/0002100119-26-000473-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002100121-26-000336", "src": "13DG", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Employers Holdings, Inc.", "who_key": "Employers Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Employers Holdings, Inc. crosses 5% of EIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1379041/0002100121-26-000336-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "HOUSE-2025-20030891-T224", "src": "CONGRESS", "ticker": "EIG", "cik": "", "company": "Employers Holdings, Inc.", "company_raw": "s Schwab Brokerage Account 924\nSP Employers Holdings Inc Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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: Hon. Lisa McClain dumps EIG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692148}, {"id": "HOUSE-2025-20030891-T223", "src": "CONGRESS", "ticker": "EIG", "cik": "", "company": "Employers Holdings, Inc.", "company_raw": "s Schwab Brokerage Account 548\nSP Employers Holdings Inc Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up EIG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725268}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001583", "src": "13DG", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Employers Holdings, Inc.", "who_key": "Employers Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Employers Holdings, Inc. moves to a 4.98% passive stake in EIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1379041/0002100119-26-001583-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0002100121-26-000951", "src": "13DG", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Employers Holdings, Inc.", "who_key": "Employers Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Employers Holdings, Inc. moves to a 4.42% passive stake in EIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1379041/0002100121-26-000951-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002100119-26-000473", "src": "13DG", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Employers Holdings, Inc.", "who_key": "Employers Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Employers Holdings, Inc. crosses 5% of EIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1379041/0002100119-26-000473-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002100121-26-000336", "src": "13DG", "ticker": "EIG", "cik": "1379041", "company": "Employers Holdings, Inc.", "company_raw": "Employers Holdings, Inc.", "who": "Employers Holdings, Inc.", "who_key": "Employers Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Employers Holdings, Inc. crosses 5% of EIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1379041/0002100121-26-000336-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Employers Holdings Inc Common Stock", "new_value": "Employers Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001379041", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001379041", "applied": 1, "detected_at": "2026-09-11T14:35:56.340119"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001575346-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "FORM 3", "accession": "0002150449-26-000002", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-04", "title": "Form 13F-NT", "accession": "0001379041-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001953218-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001347604-26-000017", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-31", "title": "Form 8-K/A", "accession": "0001379041-26-000063", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000951", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001379041-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001379041-26-000058", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001953218-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001379041-26-000050", "price_sensitive": true}, {"form": "3", "date": "2026-06-30", "title": "FORM 3", "accession": "0001347604-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001379041-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001379041-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001379041-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001379041-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001379041-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001379041-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001379041-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001379041-26-000040", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-08", "title": "Form S-3ASR", "accession": "0001628280-26-032964", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-05-06", "title": "Form 13F-NT", "accession": "0001379041-26-000026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001379041-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000473", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001379041-26-000020", "price_sensitive": true}], "performance": {"ticker": "EIG", "has_prices": true, "summary": {"n": 1, "avg": 0.06315789473684222, "win_rate": 1.0, "best": 0.06315789473684222, "worst": 0.06315789473684222, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 46.55, "return": 0.06315789473684222}]}, "price_series": [{"date": "2016-08-08", "close": 28.64, "volume": 192447.0}, {"date": "2016-08-09", "close": 28.54, "volume": 147297.0}, {"date": "2016-08-10", "close": 28.65, "volume": 142538.0}, {"date": "2016-08-11", "close": 28.58, "volume": 153834.0}, {"date": "2016-08-12", "close": 28.52, "volume": 104562.0}, {"date": "2016-08-15", "close": 28.73, "volume": 103469.0}, {"date": "2016-08-16", "close": 28.61, "volume": 202364.0}, {"date": "2016-08-17", "close": 28.47, "volume": 212555.0}, {"date": "2016-08-18", "close": 28.65, "volume": 111328.0}, {"date": "2016-08-19", "close": 28.81, "volume": 119637.0}, {"date": "2016-08-22", "close": 28.79, "volume": 201502.0}, {"date": "2016-08-23", "close": 28.57, "volume": 114557.0}, {"date": "2016-08-24", "close": 28.61, "volume": 178039.0}, {"date": "2016-08-25", "close": 29.0, "volume": 136021.0}, {"date": "2016-08-26", "close": 29.25, "volume": 376736.0}, {"date": "2016-08-29", "close": 29.66, "volume": 108686.0}, {"date": "2016-08-30", "close": 30.0, "volume": 94530.0}, {"date": "2016-08-31", "close": 30.47, "volume": 177445.0}, {"date": "2016-09-01", "close": 30.64, "volume": 163888.0}, {"date": "2016-09-02", "close": 30.62, "volume": 123673.0}, {"date": "2016-09-06", "close": 30.69, "volume": 188837.0}, {"date": "2016-09-07", "close": 30.95, "volume": 113690.0}, {"date": "2016-09-08", "close": 30.78, "volume": 89446.0}, {"date": "2016-09-09", "close": 29.9, "volume": 82891.0}, {"date": "2016-09-12", "close": 29.93, "volume": 162181.0}, {"date": "2016-09-13", "close": 29.65, "volume": 118554.0}, {"date": "2016-09-14", "close": 29.09, "volume": 150405.0}, {"date": "2016-09-15", "close": 29.4, "volume": 120958.0}, {"date": "2016-09-16", "close": 29.05, "volume": 139686.0}, {"date": "2016-09-19", "close": 29.03, "volume": 107593.0}, {"date": "2016-09-20", "close": 29.41, "volume": 164608.0}, {"date": "2016-09-21", "close": 30.26, "volume": 124899.0}, {"date": "2016-09-22", "close": 30.86, "volume": 172571.0}, {"date": "2016-09-23", "close": 30.65, "volume": 98070.0}, {"date": "2016-09-26", "close": 29.91, "volume": 118412.0}, {"date": "2016-09-27", "close": 29.9, "volume": 182048.0}, {"date": "2016-09-28", "close": 30.14, "volume": 112021.0}, {"date": "2016-09-29", "close": 29.81, "volume": 65509.0}, {"date": "2016-09-30", "close": 29.83, "volume": 134667.0}, {"date": "2016-10-03", "close": 30.0, "volume": 169505.0}, {"date": "2016-10-04", "close": 29.44, "volume": 149861.0}, {"date": "2016-10-05", "close": 29.97, "volume": 225700.0}, {"date": "2016-10-06", "close": 29.76, "volume": 103009.0}, {"date": "2016-10-07", "close": 30.22, "volume": 79067.0}, {"date": "2016-10-10", "close": 30.34, "volume": 67546.0}, {"date": "2016-10-11", "close": 30.21, "volume": 77964.0}, {"date": "2016-10-12", "close": 30.46, "volume": 77578.0}, {"date": "2016-10-13", "close": 30.49, "volume": 88473.0}, {"date": "2016-10-14", "close": 30.66, "volume": 68062.0}, {"date": "2016-10-17", "close": 30.75, "volume": 63921.0}, {"date": "2016-10-18", "close": 30.8, "volume": 70761.0}, {"date": "2016-10-19", "close": 31.1, "volume": 66431.0}, {"date": "2016-10-20", "close": 31.05, "volume": 107943.0}, {"date": "2016-10-21", "close": 30.9, "volume": 103227.0}, {"date": "2016-10-24", "close": 31.1, "volume": 93775.0}, {"date": "2016-10-25", "close": 30.85, "volume": 93914.0}, {"date": "2016-10-26", "close": 30.75, "volume": 84106.0}, {"date": "2016-10-27", "close": 31.35, "volume": 91089.0}, {"date": "2016-10-28", "close": 31.05, "volume": 145492.0}, {"date": "2016-10-31", "close": 31.35, "volume": 145266.0}, {"date": "2016-11-01", "close": 30.15, "volume": 124533.0}, {"date": "2016-11-02", "close": 29.95, "volume": 105549.0}, {"date": "2016-11-03", "close": 29.8, "volume": 107584.0}, {"date": "2016-11-04", "close": 30.0, "volume": 80998.0}, {"date": "2016-11-07", "close": 30.1, "volume": 85699.0}, {"date": "2016-11-08", "close": 30.75, "volume": 84203.0}, {"date": "2016-11-09", "close": 31.95, "volume": 159509.0}, {"date": "2016-11-10", "close": 32.5, "volume": 253863.0}, {"date": "2016-11-11", "close": 33.35, "volume": 294201.0}, {"date": "2016-11-14", "close": 33.25, "volume": 252919.0}, {"date": "2016-11-15", "close": 33.3, "volume": 129847.0}, {"date": "2016-11-16", "close": 34.05, "volume": 112598.0}, {"date": "2016-11-17", "close": 33.95, "volume": 108453.0}, {"date": "2016-11-18", "close": 35.3, "volume": 178492.0}, {"date": "2016-11-21", "close": 35.4, "volume": 105398.0}, {"date": "2016-11-22", "close": 35.95, "volume": 116500.0}, {"date": "2016-11-23", "close": 36.25, "volume": 119514.0}, {"date": "2016-11-25", "close": 36.3, "volume": 68780.0}, {"date": "2016-11-28", "close": 36.15, "volume": 168086.0}, {"date": "2016-11-29", "close": 36.05, "volume": 79127.0}, {"date": "2016-11-30", "close": 35.35, "volume": 160092.0}, {"date": "2016-12-01", "close": 35.85, "volume": 111248.0}, {"date": "2016-12-02", "close": 35.35, "volume": 123517.0}, {"date": "2016-12-05", "close": 35.8, "volume": 102280.0}, {"date": "2016-12-06", "close": 36.35, "volume": 118221.0}, {"date": "2016-12-07", "close": 36.65, "volume": 100660.0}, {"date": "2016-12-08", "close": 37.15, "volume": 158244.0}, {"date": "2016-12-09", "close": 37.5, "volume": 107782.0}, {"date": "2016-12-12", "close": 36.7, "volume": 204862.0}, {"date": "2016-12-13", "close": 36.75, "volume": 89311.0}, {"date": "2016-12-14", "close": 36.4, "volume": 93567.0}, {"date": "2016-12-15", "close": 37.15, "volume": 260620.0}, {"date": "2016-12-16", "close": 36.65, "volume": 945174.0}, {"date": "2016-12-19", "close": 37.55, "volume": 161446.0}, {"date": "2016-12-20", "close": 38.1, "volume": 341151.0}, {"date": "2016-12-21", "close": 38.55, "volume": 143270.0}, {"date": "2016-12-22", "close": 38.8, "volume": 134031.0}, {"date": "2016-12-23", "close": 38.95, "volume": 91770.0}, {"date": "2016-12-27", "close": 39.1, "volume": 95816.0}, {"date": "2016-12-28", "close": 39.35, "volume": 137478.0}, {"date": "2016-12-29", "close": 39.6, "volume": 175992.0}, {"date": "2016-12-30", "close": 39.6, "volume": 203334.0}, {"date": "2017-01-03", "close": 40.2, "volume": 289054.0}, {"date": "2017-01-04", "close": 40.15, "volume": 228179.0}, {"date": "2017-01-05", "close": 39.05, "volume": 139815.0}, {"date": "2017-01-06", "close": 39.65, "volume": 129396.0}, {"date": "2017-01-09", "close": 38.55, "volume": 209825.0}, {"date": "2017-01-10", "close": 39.35, "volume": 245589.0}, {"date": "2017-01-11", "close": 39.35, "volume": 165694.0}, {"date": "2017-01-12", "close": 38.35, "volume": 171653.0}, {"date": "2017-01-13", "close": 38.2, "volume": 135273.0}, {"date": "2017-01-17", "close": 37.25, "volume": 161079.0}, {"date": "2017-01-18", "close": 37.95, "volume": 181884.0}, {"date": "2017-01-19", "close": 37.5, "volume": 122896.0}, {"date": "2017-01-20", "close": 37.45, "volume": 117821.0}, {"date": "2017-01-23", "close": 37.4, "volume": 86868.0}, {"date": "2017-01-24", "close": 37.35, "volume": 130664.0}, {"date": "2017-01-25", "close": 37.8, "volume": 67072.0}, {"date": "2017-01-26", "close": 37.5, "volume": 52870.0}, {"date": "2017-01-27", "close": 37.05, "volume": 109628.0}, {"date": "2017-01-30", "close": 36.4, "volume": 76009.0}, {"date": "2017-01-31", "close": 36.45, "volume": 116920.0}, {"date": "2017-02-01", "close": 36.6, "volume": 90567.0}, {"date": "2017-02-02", "close": 36.4, "volume": 71330.0}, {"date": "2017-02-03", "close": 36.75, "volume": 79267.0}, {"date": "2017-02-06", "close": 36.5, "volume": 101718.0}, {"date": "2017-02-07", "close": 36.45, "volume": 84627.0}, {"date": "2017-02-08", "close": 36.2, "volume": 93422.0}, {"date": "2017-02-09", "close": 36.65, "volume": 96044.0}, {"date": "2017-02-10", "close": 37.0, "volume": 48674.0}, {"date": "2017-02-13", "close": 37.25, "volume": 68260.0}, {"date": "2017-02-14", "close": 37.4, "volume": 81175.0}, {"date": "2017-02-15", "close": 37.45, "volume": 52725.0}, {"date": "2017-02-16", "close": 37.35, "volume": 95727.0}, {"date": "2017-02-17", "close": 37.1, "volume": 140596.0}, {"date": "2017-02-21", "close": 37.55, "volume": 85512.0}, {"date": "2017-02-22", "close": 37.65, "volume": 61903.0}, {"date": "2017-02-23", "close": 39.05, "volume": 167614.0}, {"date": "2017-02-24", "close": 38.3, "volume": 69612.0}, {"date": "2017-02-27", "close": 38.4, "volume": 127158.0}, {"date": "2017-02-28", "close": 37.6, "volume": 106084.0}, {"date": "2017-03-01", "close": 38.65, "volume": 119017.0}, {"date": "2017-03-02", "close": 38.45, "volume": 96323.0}, {"date": "2017-03-03", "close": 38.8, "volume": 109277.0}, {"date": "2017-03-06", "close": 38.4, "volume": 128911.0}, {"date": "2017-03-07", "close": 38.3, "volume": 50620.0}, {"date": "2017-03-08", "close": 37.6, "volume": 68764.0}, {"date": "2017-03-09", "close": 37.6, "volume": 102511.0}, {"date": "2017-03-10", "close": 37.8, "volume": 69294.0}, {"date": "2017-03-13", "close": 37.8, "volume": 48444.0}, {"date": "2017-03-14", "close": 37.85, "volume": 44712.0}, {"date": "2017-03-15", "close": 38.5, "volume": 154627.0}, {"date": "2017-03-16", "close": 38.4, "volume": 121424.0}, {"date": "2017-03-17", "close": 38.3, "volume": 333618.0}, {"date": "2017-03-20", "close": 38.3, "volume": 185228.0}, {"date": "2017-03-21", "close": 36.9, "volume": 126663.0}, {"date": "2017-03-22", "close": 36.3, "volume": 133006.0}, {"date": "2017-03-23", "close": 36.6, "volume": 76925.0}, {"date": "2017-03-24", "close": 36.4, "volume": 107186.0}, {"date": "2017-03-27", "close": 36.65, "volume": 61525.0}, {"date": "2017-03-28", "close": 37.3, "volume": 121328.0}, {"date": "2017-03-29", "close": 37.0, "volume": 62631.0}, {"date": "2017-03-30", "close": 37.85, "volume": 110057.0}, {"date": "2017-03-31", "close": 37.95, "volume": 126391.0}, {"date": "2017-04-03", "close": 37.15, "volume": 151400.0}, {"date": "2017-04-04", "close": 37.5, "volume": 92605.0}, {"date": "2017-04-05", "close": 36.85, "volume": 102734.0}, {"date": "2017-04-06", "close": 36.95, "volume": 99883.0}, {"date": "2017-04-07", "close": 36.9, "volume": 70299.0}, {"date": "2017-04-10", "close": 37.25, "volume": 71635.0}, {"date": "2017-04-11", "close": 38.0, "volume": 116638.0}, {"date": "2017-04-12", "close": 37.7, "volume": 98171.0}, {"date": "2017-04-13", "close": 36.85, "volume": 66928.0}, {"date": "2017-04-17", "close": 37.9, "volume": 103475.0}, {"date": "2017-04-18", "close": 37.95, "volume": 99925.0}, {"date": "2017-04-19", "close": 38.05, "volume": 77037.0}, {"date": "2017-04-20", "close": 38.75, "volume": 84570.0}, {"date": "2017-04-21", "close": 38.95, "volume": 145401.0}, {"date": "2017-04-24", "close": 39.3, "volume": 193225.0}, {"date": "2017-04-25", "close": 39.5, "volume": 159228.0}, {"date": "2017-04-26", "close": 40.2, "volume": 134876.0}, {"date": "2017-04-27", "close": 39.6, "volume": 106082.0}, {"date": "2017-04-28", "close": 40.0, "volume": 125603.0}, {"date": "2017-05-01", "close": 41.0, "volume": 142806.0}, {"date": "2017-05-02", "close": 41.3, "volume": 128576.0}, {"date": "2017-05-03", "close": 41.5, "volume": 117445.0}, {"date": "2017-05-04", "close": 41.8, "volume": 76678.0}, {"date": "2017-05-05", "close": 40.8, "volume": 112090.0}, {"date": "2017-05-08", "close": 40.0, "volume": 89177.0}, {"date": "2017-05-09", "close": 40.35, "volume": 187255.0}, {"date": "2017-05-10", "close": 40.55, "volume": 91404.0}, {"date": "2017-05-11", "close": 40.25, "volume": 60770.0}, {"date": "2017-05-12", "close": 39.2, "volume": 78673.0}, {"date": "2017-05-15", "close": 40.1, "volume": 134935.0}, {"date": "2017-05-16", "close": 40.25, "volume": 129277.0}, {"date": "2017-05-17", "close": 39.65, "volume": 148042.0}, {"date": "2017-05-18", "close": 39.8, "volume": 144424.0}, {"date": "2017-05-19", "close": 39.95, "volume": 330266.0}, {"date": "2017-05-22", "close": 40.15, "volume": 62563.0}, {"date": "2017-05-23", "close": 40.45, "volume": 109963.0}, {"date": "2017-05-24", "close": 40.15, "volume": 137062.0}, {"date": "2017-05-25", "close": 40.35, "volume": 234726.0}, {"date": "2017-05-26", "close": 39.95, "volume": 81124.0}, {"date": "2017-05-30", "close": 39.9, "volume": 66882.0}, {"date": "2017-05-31", "close": 40.05, "volume": 75770.0}, {"date": "2017-06-01", "close": 40.85, "volume": 97359.0}, {"date": "2017-06-02", "close": 41.35, "volume": 95844.0}, {"date": "2017-06-05", "close": 40.45, "volume": 67728.0}, {"date": "2017-06-06", "close": 40.4, "volume": 97658.0}, {"date": "2017-06-07", "close": 41.25, "volume": 91740.0}, {"date": "2017-06-08", "close": 41.95, "volume": 113025.0}, {"date": "2017-06-09", "close": 42.7, "volume": 146929.0}, {"date": "2017-06-12", "close": 41.7, "volume": 198336.0}, {"date": "2017-06-13", "close": 42.0, "volume": 61253.0}, {"date": "2017-06-14", "close": 41.9, "volume": 58837.0}, {"date": "2017-06-15", "close": 41.95, "volume": 76101.0}, {"date": "2017-06-16", "close": 42.35, "volume": 191981.0}, {"date": "2017-06-19", "close": 42.35, "volume": 66840.0}, {"date": "2017-06-20", "close": 41.5, "volume": 72503.0}, {"date": "2017-06-21", "close": 41.45, "volume": 60669.0}, {"date": "2017-06-22", "close": 41.2, "volume": 43569.0}, {"date": "2017-06-23", "close": 41.15, "volume": 249618.0}, {"date": "2017-06-26", "close": 41.8, "volume": 70849.0}, {"date": "2017-06-27", "close": 42.25, "volume": 111631.0}, {"date": "2017-06-28", "close": 42.9, "volume": 111567.0}, {"date": "2017-06-29", "close": 42.7, "volume": 62375.0}, {"date": "2017-06-30", "close": 42.3, "volume": 60691.0}, {"date": "2017-07-03", "close": 43.5, "volume": 57733.0}, {"date": "2017-07-05", "close": 42.55, "volume": 60116.0}, {"date": "2017-07-06", "close": 42.3, "volume": 68362.0}, {"date": "2017-07-07", "close": 43.25, "volume": 83034.0}, {"date": "2017-07-10", "close": 42.45, "volume": 97130.0}, {"date": "2017-07-11", "close": 42.15, "volume": 89065.0}, {"date": "2017-07-12", "close": 42.25, "volume": 59343.0}, {"date": "2017-07-13", "close": 42.2, "volume": 74266.0}, {"date": "2017-07-14", "close": 42.35, "volume": 88158.0}, {"date": "2017-07-17", "close": 42.65, "volume": 81026.0}, {"date": "2017-07-18", "close": 43.0, "volume": 77206.0}, {"date": "2017-07-19", "close": 43.75, "volume": 79247.0}, {"date": "2017-07-20", "close": 43.85, "volume": 63943.0}, {"date": "2017-07-21", "close": 43.65, "volume": 68105.0}, {"date": "2017-07-24", "close": 43.7, "volume": 41824.0}, {"date": "2017-07-25", "close": 43.95, "volume": 122905.0}, {"date": "2017-07-26", "close": 43.45, "volume": 41845.0}, {"date": "2017-07-27", "close": 43.3, "volume": 89032.0}, {"date": "2017-07-28", "close": 43.75, "volume": 65003.0}, {"date": "2017-07-31", "close": 43.35, "volume": 96502.0}, {"date": "2017-08-01", "close": 43.8, "volume": 47657.0}, {"date": "2017-08-02", "close": 43.35, "volume": 78324.0}, {"date": "2017-08-03", "close": 43.05, "volume": 108954.0}, {"date": "2017-08-04", "close": 43.35, "volume": 54786.0}, {"date": "2017-08-07", "close": 42.65, "volume": 46009.0}, {"date": "2017-08-08", "close": 42.45, "volume": 61726.0}, {"date": "2017-08-09", "close": 42.7, "volume": 89498.0}, {"date": "2017-08-10", "close": 42.9, "volume": 100709.0}, {"date": "2017-08-11", "close": 42.15, "volume": 104069.0}, {"date": "2017-08-14", "close": 42.95, "volume": 44609.0}, {"date": "2017-08-15", "close": 42.4, "volume": 40544.0}, {"date": "2017-08-16", "close": 42.35, "volume": 52202.0}, {"date": "2017-08-17", "close": 42.55, "volume": 103248.0}, {"date": "2017-08-18", "close": 41.8, "volume": 73943.0}, {"date": "2017-08-21", "close": 41.8, "volume": 43556.0}, {"date": "2017-08-22", "close": 41.85, "volume": 48178.0}, {"date": "2017-08-23", "close": 41.7, "volume": 48322.0}, {"date": "2017-08-24", "close": 41.25, "volume": 33888.0}, {"date": "2017-08-25", "close": 41.6, "volume": 37472.0}, {"date": "2017-08-28", "close": 41.2, "volume": 97653.0}, {"date": "2017-08-29", "close": 41.85, "volume": 78457.0}, {"date": "2017-08-30", "close": 41.95, "volume": 108264.0}, {"date": "2017-08-31", "close": 42.15, "volume": 79747.0}, {"date": "2017-09-01", "close": 42.45, "volume": 47281.0}, {"date": "2017-09-05", "close": 40.3, "volume": 171101.0}, {"date": "2017-09-06", "close": 40.0, "volume": 160297.0}, {"date": "2017-09-07", "close": 39.75, "volume": 102610.0}, {"date": "2017-09-08", "close": 40.75, "volume": 52183.0}, {"date": "2017-09-11", "close": 41.35, "volume": 65636.0}, {"date": "2017-09-12", "close": 40.9, "volume": 75759.0}, {"date": "2017-09-13", "close": 40.75, "volume": 74623.0}, {"date": "2017-09-14", "close": 40.7, "volume": 56265.0}, {"date": "2017-09-15", "close": 41.3, "volume": 199434.0}, {"date": "2017-09-18", "close": 41.8, "volume": 105974.0}, {"date": "2017-09-19", "close": 42.05, "volume": 110048.0}, {"date": "2017-09-20", "close": 42.75, "volume": 82435.0}, {"date": "2017-09-21", "close": 42.95, "volume": 65977.0}, {"date": "2017-09-22", "close": 43.1, "volume": 72627.0}, {"date": "2017-09-25", "close": 43.35, "volume": 90133.0}, {"date": "2017-09-26", "close": 44.25, "volume": 100752.0}, {"date": "2017-09-27", "close": 45.55, "volume": 112128.0}, {"date": "2017-09-28", "close": 45.6, "volume": 90627.0}, {"date": "2017-09-29", "close": 45.45, "volume": 112932.0}, {"date": "2017-10-02", "close": 46.1, "volume": 146477.0}, {"date": "2017-10-03", "close": 46.15, "volume": 175627.0}, {"date": "2017-10-04", "close": 45.8, "volume": 47786.0}, {"date": "2017-10-05", "close": 46.15, "volume": 99454.0}, {"date": "2017-10-06", "close": 46.4, "volume": 47515.0}, {"date": "2017-10-09", "close": 46.0, "volume": 59828.0}, {"date": "2017-10-10", "close": 46.3, "volume": 57114.0}, {"date": "2017-10-11", "close": 46.5, "volume": 95605.0}, {"date": "2017-10-12", "close": 46.6, "volume": 88812.0}, {"date": "2017-10-13", "close": 46.85, "volume": 57558.0}, {"date": "2017-10-16", "close": 47.2, "volume": 63414.0}, {"date": "2017-10-17", "close": 46.4, "volume": 56784.0}, {"date": "2017-10-18", "close": 46.45, "volume": 104298.0}, {"date": "2017-10-19", "close": 46.7, "volume": 50548.0}, {"date": "2017-10-20", "close": 46.35, "volume": 85925.0}, {"date": "2017-10-23", "close": 45.7, "volume": 132087.0}, {"date": "2017-10-24", "close": 45.5, "volume": 71091.0}, {"date": "2017-10-25", "close": 45.55, "volume": 68079.0}, {"date": "2017-10-26", "close": 46.8, "volume": 62482.0}, {"date": "2017-10-27", "close": 47.75, "volume": 99978.0}, {"date": "2017-10-30", "close": 47.0, "volume": 111106.0}, {"date": "2017-10-31", "close": 47.7, "volume": 157067.0}, {"date": "2017-11-01", "close": 47.8, "volume": 70164.0}, {"date": "2017-11-02", "close": 48.4, "volume": 109388.0}, {"date": "2017-11-03", "close": 48.6, "volume": 87020.0}, {"date": "2017-11-06", "close": 48.25, "volume": 48761.0}, {"date": "2017-11-07", "close": 47.8, "volume": 58875.0}, {"date": "2017-11-08", "close": 48.05, "volume": 69361.0}, {"date": "2017-11-09", "close": 48.0, "volume": 73156.0}, {"date": "2017-11-10", "close": 47.9, "volume": 106359.0}, {"date": "2017-11-13", "close": 47.6, "volume": 125711.0}, {"date": "2017-11-14", "close": 47.85, "volume": 61632.0}, {"date": "2017-11-15", "close": 47.75, "volume": 76873.0}, {"date": "2017-11-16", "close": 48.0, "volume": 72625.0}, {"date": "2017-11-17", "close": 48.1, "volume": 107347.0}, {"date": "2017-11-20", "close": 48.45, "volume": 114516.0}, {"date": "2017-11-21", "close": 49.35, "volume": 119173.0}, {"date": "2017-11-22", "close": 48.9, "volume": 66962.0}, {"date": "2017-11-24", "close": 48.6, "volume": 78908.0}, {"date": "2017-11-27", "close": 48.55, "volume": 153528.0}, {"date": "2017-11-28", "close": 50.0, "volume": 125101.0}, {"date": "2017-11-29", "close": 49.65, "volume": 135365.0}, {"date": "2017-11-30", "close": 49.0, "volume": 112743.0}, {"date": "2017-12-01", "close": 48.7, "volume": 70056.0}, {"date": "2017-12-04", "close": 48.6, "volume": 59787.0}, {"date": "2017-12-05", "close": 48.2, "volume": 75133.0}, {"date": "2017-12-06", "close": 48.2, "volume": 58203.0}, {"date": "2017-12-07", "close": 48.5, "volume": 120040.0}, {"date": "2017-12-08", "close": 48.15, "volume": 69069.0}, {"date": "2017-12-11", "close": 47.25, "volume": 59944.0}, {"date": "2017-12-12", "close": 47.0, "volume": 100575.0}, {"date": "2017-12-13", "close": 46.5, "volume": 77921.0}, {"date": "2017-12-14", "close": 46.05, "volume": 96378.0}, {"date": "2017-12-15", "close": 47.0, "volume": 491223.0}, {"date": "2017-12-18", "close": 47.15, "volume": 103259.0}, {"date": "2017-12-19", "close": 46.25, "volume": 63372.0}, {"date": "2017-12-20", "close": 45.15, "volume": 97098.0}, {"date": "2017-12-21", "close": 45.2, "volume": 68744.0}, {"date": "2017-12-22", "close": 44.9, "volume": 35978.0}, {"date": "2017-12-26", "close": 44.6, "volume": 58820.0}, {"date": "2017-12-27", "close": 44.55, "volume": 76973.0}, {"date": "2017-12-28", "close": 44.65, "volume": 97238.0}, {"date": "2017-12-29", "close": 44.4, "volume": 96657.0}, {"date": "2018-01-02", "close": 43.4, "volume": 129239.0}, {"date": "2018-01-03", "close": 43.25, "volume": 67558.0}, {"date": "2018-01-04", "close": 43.25, "volume": 68933.0}, {"date": "2018-01-05", "close": 43.75, "volume": 114805.0}, {"date": "2018-01-08", "close": 43.45, "volume": 120824.0}, {"date": "2018-01-09", "close": 42.35, "volume": 95796.0}, {"date": "2018-01-10", "close": 42.8, "volume": 98430.0}, {"date": "2018-01-11", "close": 43.2, "volume": 111223.0}, {"date": "2018-01-12", "close": 43.2, "volume": 60696.0}, {"date": "2018-01-16", "close": 42.8, "volume": 62343.0}, {"date": "2018-01-17", "close": 43.65, "volume": 117022.0}, {"date": "2018-01-18", "close": 42.95, "volume": 64421.0}, {"date": "2018-01-19", "close": 43.75, "volume": 135950.0}, {"date": "2018-01-22", "close": 43.4, "volume": 56856.0}, {"date": "2018-01-23", "close": 43.6, "volume": 171877.0}, {"date": "2018-01-24", "close": 43.2, "volume": 91471.0}, {"date": "2018-01-25", "close": 43.4, "volume": 99020.0}, {"date": "2018-01-26", "close": 43.2, "volume": 130139.0}, {"date": "2018-01-29", "close": 42.3, "volume": 122269.0}, {"date": "2018-01-30", "close": 43.0, "volume": 232848.0}, {"date": "2018-01-31", "close": 42.4, "volume": 138464.0}, {"date": "2018-02-01", "close": 43.1, "volume": 91074.0}, {"date": "2018-02-02", "close": 43.0, "volume": 78522.0}, {"date": "2018-02-05", "close": 41.5, "volume": 153506.0}, {"date": "2018-02-06", "close": 41.3, "volume": 200094.0}, {"date": "2018-02-07", "close": 41.2, "volume": 181530.0}, {"date": "2018-02-08", "close": 40.4, "volume": 201166.0}, {"date": "2018-02-09", "close": 41.0, "volume": 218650.0}, {"date": "2018-02-12", "close": 40.6, "volume": 150619.0}, {"date": "2018-02-13", "close": 40.55, "volume": 62088.0}, {"date": "2018-02-14", "close": 40.85, "volume": 144343.0}, {"date": "2018-02-15", "close": 40.65, "volume": 78025.0}, {"date": "2018-02-16", "close": 40.9, "volume": 140262.0}, {"date": "2018-02-20", "close": 40.15, "volume": 134902.0}, {"date": "2018-02-21", "close": 40.5, "volume": 77426.0}, {"date": "2018-02-22", "close": 43.05, "volume": 331573.0}, {"date": "2018-02-23", "close": 40.5, "volume": 145381.0}, {"date": "2018-02-26", "close": 41.65, "volume": 164868.0}, {"date": "2018-02-27", "close": 40.15, "volume": 156473.0}, {"date": "2018-02-28", "close": 39.15, "volume": 203438.0}, {"date": "2018-03-01", "close": 38.8, "volume": 162685.0}, {"date": "2018-03-02", "close": 39.0, "volume": 129292.0}, {"date": "2018-03-05", "close": 39.7, "volume": 113928.0}, {"date": "2018-03-06", "close": 39.4, "volume": 178308.0}, {"date": "2018-03-07", "close": 40.3, "volume": 193301.0}, {"date": "2018-03-08", "close": 39.9, "volume": 187365.0}, {"date": "2018-03-09", "close": 40.5, "volume": 204023.0}, {"date": "2018-03-12", "close": 41.3, "volume": 173489.0}, {"date": "2018-03-13", "close": 41.15, "volume": 166617.0}, {"date": "2018-03-14", "close": 40.3, "volume": 189835.0}, {"date": "2018-03-15", "close": 40.75, "volume": 293090.0}, {"date": "2018-03-16", "close": 40.55, "volume": 462396.0}, {"date": "2018-03-19", "close": 40.3, "volume": 204579.0}, {"date": "2018-03-20", "close": 41.0, "volume": 148290.0}, {"date": "2018-03-21", "close": 40.7, "volume": 71415.0}, {"date": "2018-03-22", "close": 40.0, "volume": 196486.0}, {"date": "2018-03-23", "close": 39.65, "volume": 127423.0}, {"date": "2018-03-26", "close": 40.45, "volume": 106049.0}, {"date": "2018-03-27", "close": 39.9, "volume": 137920.0}, {"date": "2018-03-28", "close": 40.3, "volume": 215535.0}, {"date": "2018-03-29", "close": 40.45, "volume": 148318.0}, {"date": "2018-04-02", "close": 39.5, "volume": 87107.0}, {"date": "2018-04-03", "close": 40.9, "volume": 210486.0}, {"date": "2018-04-04", "close": 41.8, "volume": 180318.0}, {"date": "2018-04-05", "close": 41.3, "volume": 164688.0}, {"date": "2018-04-06", "close": 40.9, "volume": 76958.0}, {"date": "2018-04-09", "close": 40.55, "volume": 171663.0}, {"date": "2018-04-10", "close": 41.15, "volume": 128471.0}, {"date": "2018-04-11", "close": 41.3, "volume": 73278.0}, {"date": "2018-04-12", "close": 41.15, "volume": 56411.0}, {"date": "2018-04-13", "close": 41.3, "volume": 61122.0}, {"date": "2018-04-16", "close": 41.95, "volume": 122824.0}, {"date": "2018-04-17", "close": 41.7, "volume": 135707.0}, {"date": "2018-04-18", "close": 41.55, "volume": 96293.0}, {"date": "2018-04-19", "close": 41.6, "volume": 79441.0}, {"date": "2018-04-20", "close": 41.5, "volume": 108159.0}, {"date": "2018-04-23", "close": 41.5, "volume": 58052.0}, {"date": "2018-04-24", "close": 40.95, "volume": 118401.0}, {"date": "2018-04-25", "close": 40.75, "volume": 129195.0}, {"date": "2018-04-26", "close": 41.2, "volume": 115595.0}, {"date": "2018-04-27", "close": 41.25, "volume": 102342.0}, {"date": "2018-04-30", "close": 40.9, "volume": 217402.0}, {"date": "2018-05-01", "close": 41.05, "volume": 123670.0}, {"date": "2018-05-02", "close": 40.35, "volume": 120476.0}, {"date": "2018-05-03", "close": 39.65, "volume": 106283.0}, {"date": "2018-05-04", "close": 40.0, "volume": 82372.0}, {"date": "2018-05-07", "close": 40.1, "volume": 45880.0}, {"date": "2018-05-08", "close": 39.85, "volume": 81804.0}, {"date": "2018-05-09", "close": 40.15, "volume": 102876.0}, {"date": "2018-05-10", "close": 40.45, "volume": 99597.0}, {"date": "2018-05-11", "close": 40.55, "volume": 90095.0}, {"date": "2018-05-14", "close": 39.45, "volume": 69747.0}, {"date": "2018-05-15", "close": 39.5, "volume": 97627.0}, {"date": "2018-05-16", "close": 40.1, "volume": 122206.0}, {"date": "2018-05-17", "close": 40.5, "volume": 146311.0}, {"date": "2018-05-18", "close": 40.65, "volume": 105216.0}, {"date": "2018-05-21", "close": 40.85, "volume": 104638.0}, {"date": "2018-05-22", "close": 40.6, "volume": 142645.0}, {"date": "2018-05-23", "close": 40.6, "volume": 50838.0}, {"date": "2018-05-24", "close": 40.45, "volume": 55980.0}, {"date": "2018-05-25", "close": 40.45, "volume": 69989.0}, {"date": "2018-05-29", "close": 39.6, "volume": 121895.0}, {"date": "2018-05-30", "close": 40.2, "volume": 178641.0}, {"date": "2018-05-31", "close": 39.6, "volume": 78893.0}, {"date": "2018-06-01", "close": 39.8, "volume": 87124.0}, {"date": "2018-06-04", "close": 39.95, "volume": 109737.0}, {"date": "2018-06-05", "close": 40.05, "volume": 79367.0}, {"date": "2018-06-06", "close": 40.25, "volume": 81670.0}, {"date": "2018-06-07", "close": 40.5, "volume": 88654.0}, {"date": "2018-06-08", "close": 40.2, "volume": 74727.0}, {"date": "2018-06-11", "close": 40.75, "volume": 122158.0}, {"date": "2018-06-12", "close": 40.15, "volume": 110906.0}, {"date": "2018-06-13", "close": 40.2, "volume": 66778.0}, {"date": "2018-06-14", "close": 40.4, "volume": 74492.0}, {"date": "2018-06-15", "close": 40.8, "volume": 209908.0}, {"date": "2018-06-18", "close": 40.8, "volume": 108013.0}, {"date": "2018-06-19", "close": 41.45, "volume": 109958.0}, {"date": "2018-06-20", "close": 41.05, "volume": 154605.0}, {"date": "2018-06-21", "close": 41.15, "volume": 110715.0}, {"date": "2018-06-22", "close": 41.3, "volume": 355067.0}, {"date": "2018-06-25", "close": 41.1, "volume": 94532.0}, {"date": "2018-06-26", "close": 41.35, "volume": 77112.0}, {"date": "2018-06-27", "close": 40.45, "volume": 109605.0}, {"date": "2018-06-28", "close": 40.6, "volume": 60553.0}, {"date": "2018-06-29", "close": 40.2, "volume": 91870.0}, {"date": "2018-07-02", "close": 40.5, "volume": 71706.0}, {"date": "2018-07-03", "close": 40.4, "volume": 50995.0}, {"date": "2018-07-05", "close": 40.6, "volume": 157241.0}, {"date": "2018-07-06", "close": 40.5, "volume": 110638.0}, {"date": "2018-07-09", "close": 41.05, "volume": 104608.0}, {"date": "2018-07-10", "close": 41.3, "volume": 112424.0}, {"date": "2018-07-11", "close": 41.4, "volume": 72324.0}, {"date": "2018-07-12", "close": 41.0, "volume": 71097.0}, {"date": "2018-07-13", "close": 41.55, "volume": 93304.0}, {"date": "2018-07-16", "close": 41.75, "volume": 75689.0}, {"date": "2018-07-17", "close": 41.8, "volume": 51889.0}, {"date": "2018-07-18", "close": 41.75, "volume": 109381.0}, {"date": "2018-07-19", "close": 41.75, "volume": 66989.0}, {"date": "2018-07-20", "close": 42.3, "volume": 65249.0}, {"date": "2018-07-23", "close": 42.05, "volume": 99792.0}, {"date": "2018-07-24", "close": 42.7, "volume": 94093.0}, {"date": "2018-07-25", "close": 42.75, "volume": 101261.0}, {"date": "2018-07-26", "close": 45.65, "volume": 291815.0}, {"date": "2018-07-27", "close": 45.35, "volume": 140272.0}, {"date": "2018-07-30", "close": 46.3, "volume": 185700.0}, {"date": "2018-07-31", "close": 46.45, "volume": 110822.0}, {"date": "2018-08-01", "close": 45.65, "volume": 80353.0}, {"date": "2018-08-02", "close": 45.4, "volume": 69849.0}, {"date": "2018-08-03", "close": 44.2, "volume": 109963.0}, {"date": "2018-08-06", "close": 44.35, "volume": 186959.0}, {"date": "2018-08-07", "close": 43.25, "volume": 98826.0}, {"date": "2018-08-08", "close": 43.75, "volume": 109367.0}, {"date": "2018-08-09", "close": 43.6, "volume": 146414.0}, {"date": "2018-08-10", "close": 43.8, "volume": 61312.0}, {"date": "2018-08-13", "close": 43.85, "volume": 243090.0}, {"date": "2018-08-14", "close": 44.05, "volume": 124899.0}, {"date": "2018-08-15", "close": 43.9, "volume": 63529.0}, {"date": "2018-08-16", "close": 44.15, "volume": 48095.0}, {"date": "2018-08-17", "close": 44.05, "volume": 132982.0}, {"date": "2018-08-20", "close": 43.65, "volume": 108044.0}, {"date": "2018-08-21", "close": 43.8, "volume": 187628.0}, {"date": "2018-08-22", "close": 44.05, "volume": 83875.0}, {"date": "2018-08-23", "close": 44.2, "volume": 75739.0}, {"date": "2018-08-24", "close": 44.8, "volume": 97489.0}, {"date": "2018-08-27", "close": 44.7, "volume": 63965.0}, {"date": "2018-08-28", "close": 44.55, "volume": 59595.0}, {"date": "2018-08-29", "close": 45.05, "volume": 106745.0}, {"date": "2018-08-30", "close": 45.3, "volume": 116369.0}, {"date": "2018-08-31", "close": 45.85, "volume": 122697.0}, {"date": "2018-09-04", "close": 45.55, "volume": 62680.0}, {"date": "2018-09-05", "close": 45.5, "volume": 66720.0}, {"date": "2018-09-06", "close": 45.6, "volume": 60406.0}, {"date": "2018-09-07", "close": 46.4, "volume": 92894.0}, {"date": "2018-09-10", "close": 46.0, "volume": 83986.0}, {"date": "2018-09-11", "close": 45.45, "volume": 94304.0}, {"date": "2018-09-12", "close": 45.35, "volume": 107741.0}, {"date": "2018-09-13", "close": 46.4, "volume": 85507.0}, {"date": "2018-09-14", "close": 47.35, "volume": 100597.0}, {"date": "2018-09-17", "close": 46.2, "volume": 141880.0}, {"date": "2018-09-18", "close": 46.2, "volume": 53458.0}, {"date": "2018-09-19", "close": 45.5, "volume": 121320.0}, {"date": "2018-09-20", "close": 46.05, "volume": 59031.0}, {"date": "2018-09-21", "close": 46.8, "volume": 278116.0}, {"date": "2018-09-24", "close": 45.85, "volume": 113855.0}, {"date": "2018-09-25", "close": 45.75, "volume": 67025.0}, {"date": "2018-09-26", "close": 45.0, "volume": 74828.0}, {"date": "2018-09-27", "close": 44.95, "volume": 69865.0}, {"date": "2018-09-28", "close": 45.3, "volume": 139971.0}, {"date": "2018-10-01", "close": 44.05, "volume": 52844.0}, {"date": "2018-10-02", "close": 43.59, "volume": 74520.0}, {"date": "2018-10-03", "close": 43.78, "volume": 160442.0}, {"date": "2018-10-04", "close": 44.03, "volume": 94782.0}, {"date": "2018-10-05", "close": 44.33, "volume": 109629.0}, {"date": "2018-10-08", "close": 44.7, "volume": 50861.0}, {"date": "2018-10-09", "close": 45.18, "volume": 107786.0}, {"date": "2018-10-10", "close": 44.94, "volume": 351218.0}, {"date": "2018-10-11", "close": 43.33, "volume": 107278.0}, {"date": "2018-10-12", "close": 42.67, "volume": 92595.0}, {"date": "2018-10-15", "close": 42.44, "volume": 75556.0}, {"date": "2018-10-16", "close": 43.27, "volume": 71352.0}, {"date": "2018-10-17", "close": 43.06, "volume": 56432.0}, {"date": "2018-10-18", "close": 42.5, "volume": 63571.0}, {"date": "2018-10-19", "close": 42.41, "volume": 64135.0}, {"date": "2018-10-22", "close": 42.04, "volume": 107398.0}, {"date": "2018-10-23", "close": 41.37, "volume": 61009.0}, {"date": "2018-10-24", "close": 40.05, "volume": 129532.0}, {"date": "2018-10-25", "close": 44.96, "volume": 258937.0}, {"date": "2018-10-26", "close": 44.57, "volume": 174994.0}, {"date": "2018-10-29", "close": 46.33, "volume": 427317.0}, {"date": "2018-10-30", "close": 47.25, "volume": 354796.0}, {"date": "2018-10-31", "close": 45.96, "volume": 165907.0}, {"date": "2018-11-01", "close": 45.45, "volume": 189159.0}, {"date": "2018-11-02", "close": 45.82, "volume": 173877.0}, {"date": "2018-11-05", "close": 46.35, "volume": 126138.0}, {"date": "2018-11-06", "close": 47.02, "volume": 77795.0}, {"date": "2018-11-07", "close": 47.56, "volume": 119261.0}, {"date": "2018-11-08", "close": 47.32, "volume": 80652.0}, {"date": "2018-11-09", "close": 46.76, "volume": 106260.0}, {"date": "2018-11-12", "close": 45.57, "volume": 205200.0}, {"date": "2018-11-13", "close": 45.3, "volume": 160650.0}, {"date": "2018-11-14", "close": 45.43, "volume": 280656.0}, {"date": "2018-11-15", "close": 46.66, "volume": 154506.0}, {"date": "2018-11-16", "close": 46.19, "volume": 688534.0}, {"date": "2018-11-19", "close": 45.91, "volume": 338940.0}, {"date": "2018-11-20", "close": 45.15, "volume": 411691.0}, {"date": "2018-11-21", "close": 44.12, "volume": 121978.0}, {"date": "2018-11-23", "close": 44.38, "volume": 67456.0}, {"date": "2018-11-26", "close": 44.61, "volume": 301823.0}, {"date": "2018-11-27", "close": 44.05, "volume": 104007.0}, {"date": "2018-11-28", "close": 44.77, "volume": 344738.0}, {"date": "2018-11-29", "close": 44.84, "volume": 176270.0}, {"date": "2018-11-30", "close": 44.95, "volume": 161616.0}, {"date": "2018-12-03", "close": 45.0, "volume": 191315.0}, {"date": "2018-12-04", "close": 43.16, "volume": 147993.0}, {"date": "2018-12-06", "close": 42.75, "volume": 216196.0}, {"date": "2018-12-07", "close": 42.7, "volume": 156599.0}, {"date": "2018-12-10", "close": 42.97, "volume": 149409.0}, {"date": "2018-12-11", "close": 42.99, "volume": 144601.0}, {"date": "2018-12-12", "close": 43.76, "volume": 157596.0}, {"date": "2018-12-13", "close": 42.95, "volume": 104678.0}, {"date": "2018-12-14", "close": 42.69, "volume": 60543.0}, {"date": "2018-12-17", "close": 41.7, "volume": 189757.0}, {"date": "2018-12-18", "close": 41.51, "volume": 163639.0}, {"date": "2018-12-19", "close": 40.34, "volume": 205329.0}, {"date": "2018-12-20", "close": 40.65, "volume": 219848.0}, {"date": "2018-12-21", "close": 40.77, "volume": 602038.0}, {"date": "2018-12-24", "close": 39.55, "volume": 87775.0}, {"date": "2018-12-26", "close": 40.91, "volume": 146951.0}, {"date": "2018-12-27", "close": 41.14, "volume": 126083.0}, {"date": "2018-12-28", "close": 41.55, "volume": 104986.0}, {"date": "2018-12-31", "close": 41.97, "volume": 122779.0}, {"date": "2019-01-02", "close": 41.26, "volume": 109286.0}, {"date": "2019-01-03", "close": 41.8, "volume": 161569.0}, {"date": "2019-01-04", "close": 42.95, "volume": 151624.0}, {"date": "2019-01-07", "close": 42.89, "volume": 160490.0}, {"date": "2019-01-08", "close": 42.6, "volume": 191756.0}, {"date": "2019-01-09", "close": 42.39, "volume": 95077.0}, {"date": "2019-01-10", "close": 42.86, "volume": 59172.0}, {"date": "2019-01-11", "close": 42.42, "volume": 78296.0}, {"date": "2019-01-14", "close": 42.61, "volume": 80388.0}, {"date": "2019-01-15", "close": 43.05, "volume": 90566.0}, {"date": "2019-01-16", "close": 43.7, "volume": 101805.0}, {"date": "2019-01-17", "close": 44.32, "volume": 195607.0}, {"date": "2019-01-18", "close": 44.55, "volume": 203342.0}, {"date": "2019-01-22", "close": 43.99, "volume": 153597.0}, {"date": "2019-01-23", "close": 43.66, "volume": 147099.0}, {"date": "2019-01-24", "close": 42.6, "volume": 100677.0}, {"date": "2019-01-25", "close": 42.01, "volume": 146035.0}, {"date": "2019-01-28", "close": 41.7, "volume": 108692.0}, {"date": "2019-01-29", "close": 41.4, "volume": 108796.0}, {"date": "2019-01-30", "close": 42.02, "volume": 121065.0}, {"date": "2019-01-31", "close": 42.37, "volume": 120614.0}, {"date": "2019-02-01", "close": 42.64, "volume": 81801.0}, {"date": "2019-02-04", "close": 43.16, "volume": 86609.0}, {"date": "2019-02-05", "close": 43.03, "volume": 102910.0}, {"date": "2019-02-06", "close": 43.4, "volume": 114309.0}, {"date": "2019-02-07", "close": 43.67, "volume": 108351.0}, {"date": "2019-02-08", "close": 43.82, "volume": 66915.0}, {"date": "2019-02-11", "close": 44.25, "volume": 84089.0}, {"date": "2019-02-12", "close": 44.05, "volume": 122417.0}, {"date": "2019-02-13", "close": 44.62, "volume": 146499.0}, {"date": "2019-02-14", "close": 44.83, "volume": 188617.0}, {"date": "2019-02-15", "close": 45.37, "volume": 420766.0}, {"date": "2019-02-19", "close": 45.85, "volume": 175958.0}, {"date": "2019-02-20", "close": 46.0, "volume": 179966.0}, {"date": "2019-02-21", "close": 44.32, "volume": 288292.0}, {"date": "2019-02-22", "close": 42.77, "volume": 424910.0}, {"date": "2019-02-25", "close": 41.58, "volume": 214567.0}, {"date": "2019-02-26", "close": 41.07, "volume": 247112.0}, {"date": "2019-02-27", "close": 40.81, "volume": 183655.0}, {"date": "2019-02-28", "close": 41.66, "volume": 190388.0}, {"date": "2019-03-01", "close": 42.21, "volume": 187129.0}, {"date": "2019-03-04", "close": 41.18, "volume": 237874.0}, {"date": "2019-03-05", "close": 40.64, "volume": 188137.0}, {"date": "2019-03-06", "close": 40.54, "volume": 221375.0}, {"date": "2019-03-07", "close": 40.29, "volume": 205392.0}, {"date": "2019-03-08", "close": 40.44, "volume": 183751.0}, {"date": "2019-03-11", "close": 40.84, "volume": 264768.0}, {"date": "2019-03-12", "close": 40.93, "volume": 250119.0}, {"date": "2019-03-13", "close": 41.06, "volume": 223728.0}, {"date": "2019-03-14", "close": 41.48, "volume": 202306.0}, {"date": "2019-03-15", "close": 41.13, "volume": 599348.0}, {"date": "2019-03-18", "close": 41.1, "volume": 215120.0}, {"date": "2019-03-19", "close": 40.11, "volume": 125251.0}, {"date": "2019-03-20", "close": 39.8, "volume": 148980.0}, {"date": "2019-03-21", "close": 40.12, "volume": 137269.0}, {"date": "2019-03-22", "close": 39.49, "volume": 219080.0}, {"date": "2019-03-25", "close": 39.99, "volume": 133573.0}, {"date": "2019-03-26", "close": 40.21, "volume": 134386.0}, {"date": "2019-03-27", "close": 40.55, "volume": 138961.0}, {"date": "2019-03-28", "close": 40.45, "volume": 85073.0}, {"date": "2019-03-29", "close": 40.11, "volume": 162461.0}, {"date": "2019-04-01", "close": 40.67, "volume": 139614.0}, {"date": "2019-04-02", "close": 40.32, "volume": 89707.0}, {"date": "2019-04-03", "close": 40.41, "volume": 104916.0}, {"date": "2019-04-04", "close": 40.53, "volume": 152685.0}, {"date": "2019-04-05", "close": 40.65, "volume": 146188.0}, {"date": "2019-04-08", "close": 40.24, "volume": 112156.0}, {"date": "2019-04-09", "close": 39.93, "volume": 197483.0}, {"date": "2019-04-10", "close": 40.89, "volume": 237821.0}, {"date": "2019-04-11", "close": 40.77, "volume": 167028.0}, {"date": "2019-04-12", "close": 40.93, "volume": 157861.0}, {"date": "2019-04-15", "close": 40.7, "volume": 79730.0}, {"date": "2019-04-16", "close": 41.48, "volume": 93447.0}, {"date": "2019-04-17", "close": 41.6, "volume": 202064.0}, {"date": "2019-04-18", "close": 41.06, "volume": 114086.0}, {"date": "2019-04-22", "close": 40.56, "volume": 96668.0}, {"date": "2019-04-23", "close": 40.83, "volume": 90182.0}, {"date": "2019-04-24", "close": 41.28, "volume": 81818.0}, {"date": "2019-04-25", "close": 44.48, "volume": 536504.0}, {"date": "2019-04-26", "close": 44.17, "volume": 208367.0}, {"date": "2019-04-29", "close": 42.59, "volume": 225603.0}, {"date": "2019-04-30", "close": 42.92, "volume": 172552.0}, {"date": "2019-05-01", "close": 42.08, "volume": 336738.0}, {"date": "2019-05-02", "close": 42.44, "volume": 132282.0}, {"date": "2019-05-03", "close": 42.71, "volume": 104817.0}, {"date": "2019-05-06", "close": 42.92, "volume": 180190.0}, {"date": "2019-05-07", "close": 42.3, "volume": 125694.0}, {"date": "2019-05-08", "close": 42.27, "volume": 98851.0}, {"date": "2019-05-09", "close": 42.2, "volume": 94856.0}, {"date": "2019-05-10", "close": 43.04, "volume": 111297.0}, {"date": "2019-05-13", "close": 42.13, "volume": 87844.0}, {"date": "2019-05-14", "close": 42.19, "volume": 68371.0}, {"date": "2019-05-15", "close": 42.07, "volume": 104255.0}, {"date": "2019-05-16", "close": 42.69, "volume": 79056.0}, {"date": "2019-05-17", "close": 41.95, "volume": 101822.0}, {"date": "2019-05-20", "close": 42.15, "volume": 185432.0}, {"date": "2019-05-21", "close": 42.14, "volume": 113737.0}, {"date": "2019-05-22", "close": 42.02, "volume": 162154.0}, {"date": "2019-05-23", "close": 41.63, "volume": 123235.0}, {"date": "2019-05-24", "close": 41.51, "volume": 76321.0}, {"date": "2019-05-28", "close": 41.65, "volume": 102410.0}, {"date": "2019-05-29", "close": 41.18, "volume": 111216.0}, {"date": "2019-05-30", "close": 41.16, "volume": 138777.0}, {"date": "2019-05-31", "close": 41.54, "volume": 241673.0}, {"date": "2019-06-03", "close": 42.39, "volume": 179155.0}, {"date": "2019-06-04", "close": 42.39, "volume": 113543.0}, {"date": "2019-06-05", "close": 42.34, "volume": 99611.0}, {"date": "2019-06-06", "close": 42.03, "volume": 125861.0}, {"date": "2019-06-07", "close": 42.21, "volume": 84796.0}, {"date": "2019-06-10", "close": 42.0, "volume": 115585.0}, {"date": "2019-06-11", "close": 42.08, "volume": 96144.0}, {"date": "2019-06-12", "close": 41.96, "volume": 91043.0}, {"date": "2019-06-13", "close": 41.83, "volume": 59337.0}, {"date": "2019-06-14", "close": 41.73, "volume": 79004.0}, {"date": "2019-06-17", "close": 41.78, "volume": 116018.0}, {"date": "2019-06-18", "close": 41.98, "volume": 124653.0}, {"date": "2019-06-19", "close": 41.86, "volume": 107645.0}, {"date": "2019-06-20", "close": 42.29, "volume": 130913.0}, {"date": "2019-06-21", "close": 42.43, "volume": 417919.0}, {"date": "2019-06-24", "close": 42.59, "volume": 154625.0}, {"date": "2019-06-25", "close": 42.54, "volume": 149208.0}, {"date": "2019-06-26", "close": 41.7, "volume": 187783.0}, {"date": "2019-06-27", "close": 42.33, "volume": 140069.0}, {"date": "2019-06-28", "close": 42.27, "volume": 264405.0}, {"date": "2019-07-01", "close": 43.41, "volume": 161418.0}, {"date": "2019-07-02", "close": 43.28, "volume": 101234.0}, {"date": "2019-07-03", "close": 44.34, "volume": 119799.0}, {"date": "2019-07-05", "close": 44.52, "volume": 128902.0}, {"date": "2019-07-08", "close": 44.21, "volume": 133614.0}, {"date": "2019-07-09", "close": 44.45, "volume": 175872.0}, {"date": "2019-07-10", "close": 43.79, "volume": 138590.0}, {"date": "2019-07-11", "close": 43.63, "volume": 94901.0}, {"date": "2019-07-12", "close": 43.72, "volume": 69618.0}, {"date": "2019-07-15", "close": 43.55, "volume": 70185.0}, {"date": "2019-07-16", "close": 43.54, "volume": 88533.0}, {"date": "2019-07-17", "close": 43.71, "volume": 159467.0}, {"date": "2019-07-18", "close": 44.15, "volume": 107649.0}, {"date": "2019-07-19", "close": 43.71, "volume": 159647.0}, {"date": "2019-07-22", "close": 42.84, "volume": 287067.0}, {"date": "2019-07-23", "close": 43.37, "volume": 114655.0}, {"date": "2019-07-24", "close": 43.85, "volume": 125813.0}, {"date": "2019-07-25", "close": 44.5, "volume": 189700.0}, {"date": "2019-07-26", "close": 44.97, "volume": 298279.0}, {"date": "2019-07-29", "close": 43.87, "volume": 107968.0}, {"date": "2019-07-30", "close": 44.1, "volume": 98777.0}, {"date": "2019-07-31", "close": 43.9, "volume": 155489.0}, {"date": "2019-08-01", "close": 43.02, "volume": 105489.0}, {"date": "2019-08-02", "close": 43.2, "volume": 87552.0}, {"date": "2019-08-05", "close": 41.72, "volume": 118908.0}, {"date": "2019-08-06", "close": 42.38, "volume": 115222.0}, {"date": "2019-08-07", "close": 42.38, "volume": 90282.0}, {"date": "2019-08-08", "close": 42.62, "volume": 122108.0}, {"date": "2019-08-09", "close": 42.61, "volume": 179406.0}, {"date": "2019-08-12", "close": 41.89, "volume": 113008.0}, {"date": "2019-08-13", "close": 42.34, "volume": 71864.0}, {"date": "2019-08-14", "close": 41.56, "volume": 146638.0}, {"date": "2019-08-15", "close": 42.4, "volume": 76185.0}, {"date": "2019-08-16", "close": 43.02, "volume": 89221.0}, {"date": "2019-08-19", "close": 43.12, "volume": 76871.0}, {"date": "2019-08-20", "close": 42.71, "volume": 109702.0}, {"date": "2019-08-21", "close": 43.16, "volume": 79533.0}, {"date": "2019-08-22", "close": 43.1, "volume": 61536.0}, {"date": "2019-08-23", "close": 42.48, "volume": 139671.0}, {"date": "2019-08-26", "close": 42.52, "volume": 107424.0}, {"date": "2019-08-27", "close": 42.44, "volume": 91922.0}, {"date": "2019-08-28", "close": 42.52, "volume": 65119.0}, {"date": "2019-08-29", "close": 43.0, "volume": 72490.0}, {"date": "2019-08-30", "close": 43.13, "volume": 84140.0}, {"date": "2019-09-03", "close": 42.93, "volume": 107732.0}, {"date": "2019-09-04", "close": 43.05, "volume": 55074.0}, {"date": "2019-09-05", "close": 43.31, "volume": 111441.0}, {"date": "2019-09-06", "close": 42.98, "volume": 67751.0}, {"date": "2019-09-09", "close": 43.22, "volume": 111561.0}, {"date": "2019-09-10", "close": 43.24, "volume": 83264.0}, {"date": "2019-09-11", "close": 43.73, "volume": 127519.0}, {"date": "2019-09-12", "close": 43.55, "volume": 156985.0}, {"date": "2019-09-13", "close": 44.06, "volume": 99486.0}, {"date": "2019-09-16", "close": 44.22, "volume": 107896.0}, {"date": "2019-09-17", "close": 44.5, "volume": 83998.0}, {"date": "2019-09-18", "close": 43.64, "volume": 130308.0}, {"date": "2019-09-19", "close": 43.36, "volume": 114897.0}, {"date": "2019-09-20", "close": 43.69, "volume": 329119.0}, {"date": "2019-09-23", "close": 43.96, "volume": 125728.0}, {"date": "2019-09-24", "close": 44.07, "volume": 168790.0}, {"date": "2019-09-25", "close": 44.43, "volume": 136493.0}, {"date": "2019-09-26", "close": 44.09, "volume": 97699.0}, {"date": "2019-09-27", "close": 44.01, "volume": 95690.0}, {"date": "2019-09-30", "close": 43.58, "volume": 111806.0}, {"date": "2019-10-01", "close": 43.49, "volume": 210797.0}, {"date": "2019-10-02", "close": 42.53, "volume": 185124.0}, {"date": "2019-10-03", "close": 42.23, "volume": 197400.0}, {"date": "2019-10-04", "close": 43.47, "volume": 131586.0}, {"date": "2019-10-07", "close": 43.42, "volume": 114630.0}, {"date": "2019-10-08", "close": 42.4, "volume": 127054.0}, {"date": "2019-10-09", "close": 41.93, "volume": 103458.0}, {"date": "2019-10-10", "close": 41.75, "volume": 77972.0}, {"date": "2019-10-11", "close": 41.91, "volume": 84739.0}, {"date": "2019-10-14", "close": 41.76, "volume": 78172.0}, {"date": "2019-10-15", "close": 41.63, "volume": 94952.0}, {"date": "2019-10-16", "close": 41.88, "volume": 64903.0}, {"date": "2019-10-17", "close": 42.37, "volume": 117039.0}, {"date": "2019-10-18", "close": 42.4, "volume": 97475.0}, {"date": "2019-10-21", "close": 43.11, "volume": 79159.0}, {"date": "2019-10-22", "close": 43.06, "volume": 72667.0}, {"date": "2019-10-23", "close": 43.62, "volume": 116505.0}, {"date": "2019-10-24", "close": 41.12, "volume": 276437.0}, {"date": "2019-10-25", "close": 41.23, "volume": 150418.0}, {"date": "2019-10-28", "close": 41.93, "volume": 148381.0}, {"date": "2019-10-29", "close": 42.82, "volume": 118093.0}, {"date": "2019-10-30", "close": 42.5, "volume": 93206.0}, {"date": "2019-10-31", "close": 42.34, "volume": 153299.0}, {"date": "2019-11-01", "close": 42.64, "volume": 113250.0}, {"date": "2019-11-04", "close": 42.42, "volume": 107702.0}, {"date": "2019-11-05", "close": 42.45, "volume": 91533.0}, {"date": "2019-11-06", "close": 42.75, "volume": 135358.0}, {"date": "2019-11-07", "close": 42.75, "volume": 70787.0}, {"date": "2019-11-08", "close": 42.55, "volume": 60761.0}, {"date": "2019-11-11", "close": 42.58, "volume": 58487.0}, {"date": "2019-11-12", "close": 42.41, "volume": 61785.0}, {"date": "2019-11-13", "close": 42.14, "volume": 64774.0}, {"date": "2019-11-14", "close": 42.34, "volume": 161031.0}, {"date": "2019-11-15", "close": 42.5, "volume": 221668.0}, {"date": "2019-11-18", "close": 41.96, "volume": 109460.0}, {"date": "2019-11-19", "close": 42.01, "volume": 131098.0}, {"date": "2019-11-20", "close": 41.93, "volume": 175569.0}, {"date": "2019-11-21", "close": 41.64, "volume": 138144.0}, {"date": "2019-11-22", "close": 42.09, "volume": 102794.0}, {"date": "2019-11-25", "close": 42.41, "volume": 116196.0}, {"date": "2019-11-26", "close": 42.68, "volume": 137730.0}, {"date": "2019-11-27", "close": 42.91, "volume": 64242.0}, {"date": "2019-11-29", "close": 42.97, "volume": 38408.0}, {"date": "2019-12-02", "close": 41.93, "volume": 103925.0}, {"date": "2019-12-03", "close": 41.94, "volume": 129347.0}, {"date": "2019-12-04", "close": 41.82, "volume": 148933.0}, {"date": "2019-12-05", "close": 42.15, "volume": 178738.0}, {"date": "2019-12-06", "close": 42.67, "volume": 275544.0}, {"date": "2019-12-09", "close": 42.76, "volume": 230547.0}, {"date": "2019-12-10", "close": 42.53, "volume": 199974.0}, {"date": "2019-12-11", "close": 42.8, "volume": 117566.0}, {"date": "2019-12-12", "close": 42.97, "volume": 193839.0}, {"date": "2019-12-13", "close": 43.29, "volume": 102422.0}, {"date": "2019-12-16", "close": 43.5, "volume": 123070.0}, {"date": "2019-12-17", "close": 43.71, "volume": 96316.0}, {"date": "2019-12-18", "close": 43.24, "volume": 232477.0}, {"date": "2019-12-19", "close": 43.86, "volume": 213924.0}, {"date": "2019-12-20", "close": 43.12, "volume": 382910.0}, {"date": "2019-12-23", "close": 42.17, "volume": 116191.0}, {"date": "2019-12-24", "close": 42.17, "volume": 88285.0}, {"date": "2019-12-26", "close": 41.91, "volume": 63134.0}, {"date": "2019-12-27", "close": 41.61, "volume": 123487.0}, {"date": "2019-12-30", "close": 41.9, "volume": 121149.0}, {"date": "2019-12-31", "close": 41.75, "volume": 131941.0}, {"date": "2020-01-02", "close": 42.12, "volume": 106060.0}, {"date": "2020-01-03", "close": 42.35, "volume": 140689.0}, {"date": "2020-01-06", "close": 42.27, "volume": 133045.0}, {"date": "2020-01-07", "close": 42.01, "volume": 98904.0}, {"date": "2020-01-08", "close": 42.18, "volume": 106247.0}, {"date": "2020-01-09", "close": 42.24, "volume": 137837.0}, {"date": "2020-01-10", "close": 42.6, "volume": 161586.0}, {"date": "2020-01-13", "close": 41.96, "volume": 240567.0}, {"date": "2020-01-14", "close": 42.13, "volume": 131788.0}, {"date": "2020-01-15", "close": 43.14, "volume": 176497.0}, {"date": "2020-01-16", "close": 43.39, "volume": 91337.0}, {"date": "2020-01-17", "close": 43.83, "volume": 78194.0}, {"date": "2020-01-21", "close": 43.84, "volume": 109454.0}, {"date": "2020-01-22", "close": 44.07, "volume": 99029.0}, {"date": "2020-01-23", "close": 43.52, "volume": 191691.0}, {"date": "2020-01-24", "close": 42.82, "volume": 93287.0}, {"date": "2020-01-27", "close": 42.98, "volume": 85528.0}, {"date": "2020-01-28", "close": 43.17, "volume": 88462.0}, {"date": "2020-01-29", "close": 42.64, "volume": 101534.0}, {"date": "2020-01-30", "close": 43.27, "volume": 78883.0}, {"date": "2020-01-31", "close": 42.65, "volume": 117512.0}, {"date": "2020-02-03", "close": 43.23, "volume": 138483.0}, {"date": "2020-02-04", "close": 43.44, "volume": 110872.0}, {"date": "2020-02-05", "close": 44.16, "volume": 88032.0}, {"date": "2020-02-06", "close": 44.15, "volume": 54095.0}, {"date": "2020-02-07", "close": 43.64, "volume": 64382.0}, {"date": "2020-02-10", "close": 44.08, "volume": 75102.0}, {"date": "2020-02-11", "close": 44.59, "volume": 60018.0}, {"date": "2020-02-12", "close": 44.48, "volume": 107008.0}, {"date": "2020-02-13", "close": 44.41, "volume": 48255.0}, {"date": "2020-02-14", "close": 44.32, "volume": 58678.0}, {"date": "2020-02-18", "close": 44.36, "volume": 61062.0}, {"date": "2020-02-19", "close": 44.82, "volume": 151135.0}, {"date": "2020-02-20", "close": 41.94, "volume": 238134.0}, {"date": "2020-02-21", "close": 42.96, "volume": 283374.0}, {"date": "2020-02-24", "close": 42.72, "volume": 203022.0}, {"date": "2020-02-25", "close": 42.17, "volume": 98709.0}, {"date": "2020-02-26", "close": 41.87, "volume": 166340.0}, {"date": "2020-02-27", "close": 40.54, "volume": 170759.0}, {"date": "2020-02-28", "close": 38.54, "volume": 303616.0}, {"date": "2020-03-02", "close": 40.43, "volume": 185190.0}, {"date": "2020-03-03", "close": 39.63, "volume": 191595.0}, {"date": "2020-03-04", "close": 41.1, "volume": 189286.0}, {"date": "2020-03-05", "close": 40.0, "volume": 199528.0}, {"date": "2020-03-06", "close": 40.06, "volume": 165438.0}, {"date": "2020-03-09", "close": 38.4, "volume": 299712.0}, {"date": "2020-03-10", "close": 37.81, "volume": 389010.0}, {"date": "2020-03-11", "close": 36.99, "volume": 231746.0}, {"date": "2020-03-12", "close": 33.3, "volume": 235510.0}, {"date": "2020-03-13", "close": 34.97, "volume": 330680.0}, {"date": "2020-03-16", "close": 32.8, "volume": 271505.0}, {"date": "2020-03-17", "close": 36.81, "volume": 423584.0}, {"date": "2020-03-18", "close": 35.77, "volume": 340937.0}, {"date": "2020-03-19", "close": 35.5, "volume": 288466.0}, {"date": "2020-03-20", "close": 34.42, "volume": 393472.0}, {"date": "2020-03-23", "close": 34.63, "volume": 348661.0}, {"date": "2020-03-24", "close": 36.8, "volume": 342647.0}, {"date": "2020-03-25", "close": 35.29, "volume": 330797.0}, {"date": "2020-03-26", "close": 36.0, "volume": 412199.0}, {"date": "2020-03-27", "close": 35.93, "volume": 302106.0}, {"date": "2020-03-30", "close": 39.94, "volume": 238325.0}, {"date": "2020-03-31", "close": 40.51, "volume": 308749.0}, {"date": "2020-04-01", "close": 37.48, "volume": 311036.0}, {"date": "2020-04-02", "close": 35.93, "volume": 243320.0}, {"date": "2020-04-03", "close": 34.63, "volume": 247124.0}, {"date": "2020-04-06", "close": 36.39, "volume": 241437.0}, {"date": "2020-04-07", "close": 36.46, "volume": 328291.0}, {"date": "2020-04-08", "close": 33.2, "volume": 499986.0}, {"date": "2020-04-09", "close": 35.66, "volume": 254810.0}, {"date": "2020-04-13", "close": 34.14, "volume": 138932.0}, {"date": "2020-04-14", "close": 33.98, "volume": 158747.0}, {"date": "2020-04-15", "close": 31.89, "volume": 201610.0}, {"date": "2020-04-16", "close": 31.9, "volume": 217814.0}, {"date": "2020-04-17", "close": 34.06, "volume": 191506.0}, {"date": "2020-04-20", "close": 33.19, "volume": 124399.0}, {"date": "2020-04-21", "close": 31.12, "volume": 419605.0}, {"date": "2020-04-22", "close": 31.62, "volume": 153662.0}, {"date": "2020-04-23", "close": 31.0, "volume": 187513.0}, {"date": "2020-04-24", "close": 28.75, "volume": 643394.0}, {"date": "2020-04-27", "close": 27.87, "volume": 216826.0}, {"date": "2020-04-28", "close": 29.27, "volume": 212546.0}, {"date": "2020-04-29", "close": 31.52, "volume": 366948.0}, {"date": "2020-04-30", "close": 30.37, "volume": 295989.0}, {"date": "2020-05-01", "close": 29.55, "volume": 265622.0}, {"date": "2020-05-04", "close": 29.36, "volume": 191172.0}, {"date": "2020-05-05", "close": 29.19, "volume": 213264.0}, {"date": "2020-05-06", "close": 28.55, "volume": 252303.0}, {"date": "2020-05-07", "close": 29.16, "volume": 239359.0}, {"date": "2020-05-08", "close": 29.41, "volume": 257927.0}, {"date": "2020-05-11", "close": 28.75, "volume": 286027.0}, {"date": "2020-05-12", "close": 27.93, "volume": 438120.0}, {"date": "2020-05-13", "close": 26.75, "volume": 302219.0}, {"date": "2020-05-14", "close": 26.59, "volume": 480431.0}, {"date": "2020-05-15", "close": 27.1, "volume": 414131.0}, {"date": "2020-05-18", "close": 28.95, "volume": 361806.0}, {"date": "2020-05-19", "close": 28.93, "volume": 244651.0}, {"date": "2020-05-20", "close": 29.58, "volume": 226838.0}, {"date": "2020-05-21", "close": 30.0, "volume": 228281.0}, {"date": "2020-05-22", "close": 29.91, "volume": 189404.0}, {"date": "2020-05-26", "close": 30.24, "volume": 254645.0}, {"date": "2020-05-27", "close": 31.5, "volume": 343759.0}, {"date": "2020-05-28", "close": 30.59, "volume": 202863.0}, {"date": "2020-05-29", "close": 29.89, "volume": 236052.0}, {"date": "2020-06-01", "close": 29.98, "volume": 198262.0}, {"date": "2020-06-02", "close": 30.52, "volume": 189460.0}, {"date": "2020-06-03", "close": 31.72, "volume": 236778.0}, {"date": "2020-06-04", "close": 32.03, "volume": 278788.0}, {"date": "2020-06-05", "close": 33.24, "volume": 195746.0}, {"date": "2020-06-08", "close": 33.09, "volume": 172794.0}, {"date": "2020-06-09", "close": 32.36, "volume": 210127.0}, {"date": "2020-06-10", "close": 31.15, "volume": 184226.0}, {"date": "2020-06-11", "close": 28.69, "volume": 181421.0}, {"date": "2020-06-12", "close": 29.02, "volume": 374070.0}, {"date": "2020-06-15", "close": 29.61, "volume": 286078.0}, {"date": "2020-06-16", "close": 29.99, "volume": 196722.0}, {"date": "2020-06-17", "close": 29.51, "volume": 181995.0}, {"date": "2020-06-18", "close": 29.44, "volume": 179462.0}, {"date": "2020-06-19", "close": 29.82, "volume": 666070.0}, {"date": "2020-06-22", "close": 29.09, "volume": 211237.0}, {"date": "2020-06-23", "close": 29.31, "volume": 233578.0}, {"date": "2020-06-24", "close": 28.72, "volume": 346535.0}, {"date": "2020-06-25", "close": 29.36, "volume": 204180.0}, {"date": "2020-06-26", "close": 29.4, "volume": 538701.0}, {"date": "2020-06-29", "close": 30.11, "volume": 155523.0}, {"date": "2020-06-30", "close": 30.15, "volume": 204516.0}, {"date": "2020-07-01", "close": 29.5, "volume": 154937.0}, {"date": "2020-07-02", "close": 29.4, "volume": 153228.0}, {"date": "2020-07-06", "close": 29.4, "volume": 148658.0}, {"date": "2020-07-07", "close": 29.12, "volume": 240586.0}, {"date": "2020-07-08", "close": 29.28, "volume": 169317.0}, {"date": "2020-07-09", "close": 28.89, "volume": 235686.0}, {"date": "2020-07-10", "close": 29.71, "volume": 150807.0}, {"date": "2020-07-13", "close": 29.62, "volume": 161860.0}, {"date": "2020-07-14", "close": 30.08, "volume": 159618.0}, {"date": "2020-07-15", "close": 30.97, "volume": 203244.0}, {"date": "2020-07-16", "close": 31.28, "volume": 123957.0}, {"date": "2020-07-17", "close": 30.98, "volume": 124224.0}, {"date": "2020-07-20", "close": 30.83, "volume": 170057.0}, {"date": "2020-07-21", "close": 32.54, "volume": 270554.0}, {"date": "2020-07-22", "close": 31.98, "volume": 193599.0}, {"date": "2020-07-23", "close": 32.64, "volume": 173280.0}, {"date": "2020-07-24", "close": 34.16, "volume": 468741.0}, {"date": "2020-07-27", "close": 33.22, "volume": 335361.0}, {"date": "2020-07-28", "close": 33.21, "volume": 240349.0}, {"date": "2020-07-29", "close": 33.33, "volume": 247042.0}, {"date": "2020-07-30", "close": 32.42, "volume": 190406.0}, {"date": "2020-07-31", "close": 32.52, "volume": 282672.0}, {"date": "2020-08-03", "close": 32.67, "volume": 145515.0}, {"date": "2020-08-04", "close": 32.77, "volume": 293682.0}, {"date": "2020-08-05", "close": 33.27, "volume": 241332.0}, {"date": "2020-08-06", "close": 33.28, "volume": 144633.0}, {"date": "2020-08-07", "close": 34.09, "volume": 184093.0}, {"date": "2020-08-10", "close": 34.26, "volume": 281161.0}, {"date": "2020-08-11", "close": 34.58, "volume": 172160.0}, {"date": "2020-08-12", "close": 33.94, "volume": 171221.0}, {"date": "2020-08-13", "close": 33.63, "volume": 143161.0}, {"date": "2020-08-14", "close": 33.66, "volume": 155280.0}, {"date": "2020-08-17", "close": 33.08, "volume": 78147.0}, {"date": "2020-08-18", "close": 33.03, "volume": 117726.0}, {"date": "2020-08-19", "close": 32.91, "volume": 102798.0}, {"date": "2020-08-20", "close": 32.59, "volume": 89117.0}, {"date": "2020-08-21", "close": 32.19, "volume": 137225.0}, {"date": "2020-08-24", "close": 32.96, "volume": 90778.0}, {"date": "2020-08-25", "close": 32.9, "volume": 113772.0}, {"date": "2020-08-26", "close": 32.2, "volume": 120937.0}, {"date": "2020-08-27", "close": 32.72, "volume": 99681.0}, {"date": "2020-08-28", "close": 32.87, "volume": 193613.0}, {"date": "2020-08-31", "close": 32.58, "volume": 145872.0}, {"date": "2020-09-01", "close": 32.36, "volume": 91326.0}, {"date": "2020-09-02", "close": 32.72, "volume": 102544.0}, {"date": "2020-09-03", "close": 32.62, "volume": 133037.0}, {"date": "2020-09-04", "close": 32.51, "volume": 122331.0}, {"date": "2020-09-08", "close": 31.82, "volume": 158967.0}, {"date": "2020-09-09", "close": 31.65, "volume": 124727.0}, {"date": "2020-09-10", "close": 30.77, "volume": 134881.0}, {"date": "2020-09-11", "close": 30.81, "volume": 136352.0}, {"date": "2020-09-14", "close": 30.77, "volume": 132704.0}, {"date": "2020-09-15", "close": 30.0, "volume": 159063.0}, {"date": "2020-09-16", "close": 29.86, "volume": 223521.0}, {"date": "2020-09-17", "close": 30.15, "volume": 264093.0}, {"date": "2020-09-18", "close": 30.73, "volume": 866393.0}, {"date": "2020-09-21", "close": 29.99, "volume": 223889.0}, {"date": "2020-09-22", "close": 29.78, "volume": 144367.0}, {"date": "2020-09-23", "close": 29.12, "volume": 269942.0}, {"date": "2020-09-24", "close": 29.44, "volume": 207617.0}, {"date": "2020-09-25", "close": 29.43, "volume": 140807.0}, {"date": "2020-09-28", "close": 30.33, "volume": 124410.0}, {"date": "2020-09-29", "close": 30.03, "volume": 87122.0}, {"date": "2020-09-30", "close": 30.25, "volume": 130873.0}, {"date": "2020-10-01", "close": 30.19, "volume": 97946.0}, {"date": "2020-10-02", "close": 30.74, "volume": 147784.0}, {"date": "2020-10-05", "close": 31.22, "volume": 76413.0}, {"date": "2020-10-06", "close": 31.18, "volume": 160966.0}, {"date": "2020-10-07", "close": 31.19, "volume": 193234.0}, {"date": "2020-10-08", "close": 31.33, "volume": 103583.0}, {"date": "2020-10-09", "close": 31.42, "volume": 85066.0}, {"date": "2020-10-12", "close": 32.07, "volume": 68539.0}, {"date": "2020-10-13", "close": 31.1, "volume": 93340.0}, {"date": "2020-10-14", "close": 30.53, "volume": 106911.0}, {"date": "2020-10-15", "close": 31.07, "volume": 138858.0}, {"date": "2020-10-16", "close": 31.1, "volume": 99926.0}, {"date": "2020-10-19", "close": 31.13, "volume": 146954.0}, {"date": "2020-10-20", "close": 31.34, "volume": 110977.0}, {"date": "2020-10-21", "close": 32.93, "volume": 138782.0}, {"date": "2020-10-22", "close": 33.1, "volume": 150043.0}, {"date": "2020-10-23", "close": 32.54, "volume": 202776.0}, {"date": "2020-10-26", "close": 32.4, "volume": 111289.0}, {"date": "2020-10-27", "close": 32.0, "volume": 126603.0}, {"date": "2020-10-28", "close": 31.47, "volume": 141003.0}, {"date": "2020-10-29", "close": 32.07, "volume": 146311.0}, {"date": "2020-10-30", "close": 32.01, "volume": 207443.0}, {"date": "2020-11-02", "close": 32.66, "volume": 101052.0}, {"date": "2020-11-03", "close": 32.48, "volume": 110733.0}, {"date": "2020-11-04", "close": 31.76, "volume": 136232.0}, {"date": "2020-11-05", "close": 32.3, "volume": 77321.0}, {"date": "2020-11-06", "close": 32.04, "volume": 103617.0}, {"date": "2020-11-09", "close": 34.09, "volume": 239328.0}, {"date": "2020-11-10", "close": 36.19, "volume": 339371.0}, {"date": "2020-11-11", "close": 35.28, "volume": 114181.0}, {"date": "2020-11-12", "close": 33.98, "volume": 202249.0}, {"date": "2020-11-13", "close": 34.52, "volume": 154963.0}, {"date": "2020-11-16", "close": 35.31, "volume": 160611.0}, {"date": "2020-11-17", "close": 35.11, "volume": 138466.0}, {"date": "2020-11-18", "close": 34.25, "volume": 111971.0}, {"date": "2020-11-19", "close": 33.05, "volume": 163475.0}, {"date": "2020-11-20", "close": 32.89, "volume": 185519.0}, {"date": "2020-11-23", "close": 32.79, "volume": 144738.0}, {"date": "2020-11-24", "close": 32.99, "volume": 385844.0}, {"date": "2020-11-25", "close": 32.23, "volume": 199237.0}, {"date": "2020-11-27", "close": 31.91, "volume": 166597.0}, {"date": "2020-11-30", "close": 30.51, "volume": 259462.0}, {"date": "2020-12-01", "close": 31.6, "volume": 342765.0}, {"date": "2020-12-02", "close": 30.9, "volume": 188156.0}, {"date": "2020-12-03", "close": 30.84, "volume": 197899.0}, {"date": "2020-12-04", "close": 32.35, "volume": 178353.0}, {"date": "2020-12-07", "close": 31.98, "volume": 140623.0}, {"date": "2020-12-08", "close": 32.21, "volume": 155149.0}, {"date": "2020-12-09", "close": 32.42, "volume": 100917.0}, {"date": "2020-12-10", "close": 32.51, "volume": 69889.0}, {"date": "2020-12-11", "close": 32.42, "volume": 126147.0}, {"date": "2020-12-14", "close": 32.64, "volume": 168931.0}, {"date": "2020-12-15", "close": 33.09, "volume": 150314.0}, {"date": "2020-12-16", "close": 33.07, "volume": 150355.0}, {"date": "2020-12-17", "close": 32.84, "volume": 105839.0}, {"date": "2020-12-18", "close": 32.2, "volume": 443986.0}, {"date": "2020-12-21", "close": 31.54, "volume": 192757.0}, {"date": "2020-12-22", "close": 31.05, "volume": 130344.0}, {"date": "2020-12-23", "close": 31.67, "volume": 87352.0}, {"date": "2020-12-24", "close": 31.92, "volume": 121059.0}, {"date": "2020-12-28", "close": 32.09, "volume": 108174.0}, {"date": "2020-12-29", "close": 31.84, "volume": 95519.0}, {"date": "2020-12-30", "close": 31.92, "volume": 74301.0}, {"date": "2020-12-31", "close": 32.19, "volume": 80297.0}, {"date": "2021-01-04", "close": 31.75, "volume": 124584.0}, {"date": "2021-01-05", "close": 31.69, "volume": 118235.0}, {"date": "2021-01-06", "close": 34.0, "volume": 223878.0}, {"date": "2021-01-07", "close": 33.8, "volume": 191342.0}, {"date": "2021-01-08", "close": 33.35, "volume": 141502.0}, {"date": "2021-01-11", "close": 33.2, "volume": 85225.0}, {"date": "2021-01-12", "close": 33.84, "volume": 119936.0}, {"date": "2021-01-13", "close": 33.44, "volume": 120112.0}, {"date": "2021-01-14", "close": 33.12, "volume": 127894.0}, {"date": "2021-01-15", "close": 33.0, "volume": 155173.0}, {"date": "2021-01-19", "close": 32.77, "volume": 150029.0}, {"date": "2021-01-20", "close": 32.78, "volume": 121481.0}, {"date": "2021-01-21", "close": 32.52, "volume": 149887.0}, {"date": "2021-01-22", "close": 32.45, "volume": 131541.0}, {"date": "2021-01-25", "close": 32.72, "volume": 127705.0}, {"date": "2021-01-26", "close": 32.58, "volume": 99784.0}, {"date": "2021-01-27", "close": 31.9, "volume": 126353.0}, {"date": "2021-01-28", "close": 31.0, "volume": 229895.0}, {"date": "2021-01-29", "close": 30.5, "volume": 199812.0}, {"date": "2021-02-01", "close": 30.61, "volume": 113472.0}, {"date": "2021-02-02", "close": 30.76, "volume": 133818.0}, {"date": "2021-02-03", "close": 30.57, "volume": 122439.0}, {"date": "2021-02-04", "close": 31.26, "volume": 123803.0}, {"date": "2021-02-05", "close": 31.21, "volume": 117320.0}, {"date": "2021-02-08", "close": 31.63, "volume": 67191.0}, {"date": "2021-02-09", "close": 32.11, "volume": 153197.0}, {"date": "2021-02-10", "close": 31.7, "volume": 111453.0}, {"date": "2021-02-11", "close": 32.05, "volume": 183628.0}, {"date": "2021-02-12", "close": 31.79, "volume": 85155.0}, {"date": "2021-02-16", "close": 32.04, "volume": 167611.0}, {"date": "2021-02-17", "close": 32.57, "volume": 142088.0}, {"date": "2021-02-18", "close": 33.95, "volume": 249752.0}, {"date": "2021-02-19", "close": 32.79, "volume": 350595.0}, {"date": "2021-02-22", "close": 33.45, "volume": 455515.0}, {"date": "2021-02-23", "close": 33.4, "volume": 255187.0}, {"date": "2021-02-24", "close": 33.75, "volume": 168954.0}, {"date": "2021-02-25", "close": 33.69, "volume": 143359.0}, {"date": "2021-02-26", "close": 33.29, "volume": 256254.0}, {"date": "2021-03-01", "close": 33.86, "volume": 146978.0}, {"date": "2021-03-02", "close": 33.43, "volume": 130629.0}, {"date": "2021-03-03", "close": 34.33, "volume": 163340.0}, {"date": "2021-03-04", "close": 34.88, "volume": 256145.0}, {"date": "2021-03-05", "close": 35.88, "volume": 211292.0}, {"date": "2021-03-08", "close": 37.54, "volume": 206492.0}, {"date": "2021-03-09", "close": 36.77, "volume": 223923.0}, {"date": "2021-03-10", "close": 37.59, "volume": 209830.0}, {"date": "2021-03-11", "close": 37.58, "volume": 142260.0}, {"date": "2021-03-12", "close": 37.74, "volume": 163181.0}, {"date": "2021-03-15", "close": 38.5, "volume": 243520.0}, {"date": "2021-03-16", "close": 39.09, "volume": 253481.0}, {"date": "2021-03-17", "close": 39.04, "volume": 347211.0}, {"date": "2021-03-18", "close": 40.2, "volume": 263942.0}, {"date": "2021-03-19", "close": 40.91, "volume": 797430.0}, {"date": "2021-03-22", "close": 40.4, "volume": 209312.0}, {"date": "2021-03-23", "close": 40.25, "volume": 276121.0}, {"date": "2021-03-24", "close": 40.75, "volume": 180025.0}, {"date": "2021-03-25", "close": 41.4, "volume": 151612.0}, {"date": "2021-03-26", "close": 42.91, "volume": 178267.0}, {"date": "2021-03-29", "close": 42.67, "volume": 175289.0}, {"date": "2021-03-30", "close": 43.17, "volume": 139917.0}, {"date": "2021-03-31", "close": 43.06, "volume": 315482.0}, {"date": "2021-04-01", "close": 42.05, "volume": 188095.0}, {"date": "2021-04-05", "close": 43.29, "volume": 198692.0}, {"date": "2021-04-06", "close": 42.14, "volume": 215838.0}, {"date": "2021-04-07", "close": 41.49, "volume": 178369.0}, {"date": "2021-04-08", "close": 41.0, "volume": 359792.0}, {"date": "2021-04-09", "close": 40.32, "volume": 271042.0}, {"date": "2021-04-12", "close": 40.13, "volume": 208358.0}, {"date": "2021-04-13", "close": 39.37, "volume": 262976.0}, {"date": "2021-04-14", "close": 39.84, "volume": 253559.0}, {"date": "2021-04-15", "close": 39.39, "volume": 191408.0}, {"date": "2021-04-16", "close": 39.82, "volume": 153920.0}, {"date": "2021-04-19", "close": 40.19, "volume": 198078.0}, {"date": "2021-04-20", "close": 40.21, "volume": 154849.0}, {"date": "2021-04-21", "close": 40.57, "volume": 100264.0}, {"date": "2021-04-22", "close": 40.21, "volume": 142980.0}, {"date": "2021-04-23", "close": 41.06, "volume": 222369.0}, {"date": "2021-04-26", "close": 40.1, "volume": 299011.0}, {"date": "2021-04-27", "close": 39.75, "volume": 191631.0}, {"date": "2021-04-28", "close": 39.9, "volume": 149892.0}, {"date": "2021-04-29", "close": 40.51, "volume": 157703.0}, {"date": "2021-04-30", "close": 40.48, "volume": 289765.0}, {"date": "2021-05-03", "close": 41.5, "volume": 262374.0}, {"date": "2021-05-04", "close": 41.31, "volume": 170404.0}, {"date": "2021-05-05", "close": 41.58, "volume": 124447.0}, {"date": "2021-05-06", "close": 42.28, "volume": 145242.0}, {"date": "2021-05-07", "close": 41.89, "volume": 104418.0}, {"date": "2021-05-10", "close": 41.6, "volume": 193701.0}, {"date": "2021-05-11", "close": 40.83, "volume": 100071.0}, {"date": "2021-05-12", "close": 40.65, "volume": 142613.0}, {"date": "2021-05-13", "close": 41.88, "volume": 162009.0}, {"date": "2021-05-14", "close": 42.14, "volume": 96150.0}, {"date": "2021-05-17", "close": 42.45, "volume": 85604.0}, {"date": "2021-05-18", "close": 41.68, "volume": 102519.0}, {"date": "2021-05-19", "close": 41.61, "volume": 176351.0}, {"date": "2021-05-20", "close": 42.04, "volume": 154596.0}, {"date": "2021-05-21", "close": 42.29, "volume": 300561.0}, {"date": "2021-05-24", "close": 42.05, "volume": 90334.0}, {"date": "2021-05-25", "close": 40.72, "volume": 172421.0}, {"date": "2021-05-26", "close": 41.32, "volume": 175192.0}, {"date": "2021-05-27", "close": 41.74, "volume": 170307.0}, {"date": "2021-05-28", "close": 42.2, "volume": 120173.0}, {"date": "2021-06-01", "close": 42.25, "volume": 150321.0}, {"date": "2021-06-02", "close": 42.09, "volume": 120547.0}, {"date": "2021-06-03", "close": 42.43, "volume": 131069.0}, {"date": "2021-06-04", "close": 42.11, "volume": 136952.0}, {"date": "2021-06-07", "close": 42.13, "volume": 110785.0}, {"date": "2021-06-08", "close": 42.65, "volume": 99095.0}, {"date": "2021-06-09", "close": 42.56, "volume": 151549.0}, {"date": "2021-06-10", "close": 42.58, "volume": 111100.0}, {"date": "2021-06-11", "close": 43.09, "volume": 110567.0}, {"date": "2021-06-14", "close": 43.21, "volume": 115792.0}, {"date": "2021-06-15", "close": 43.49, "volume": 116672.0}, {"date": "2021-06-16", "close": 43.61, "volume": 140856.0}, {"date": "2021-06-17", "close": 42.68, "volume": 136717.0}, {"date": "2021-06-18", "close": 41.06, "volume": 216325.0}, {"date": "2021-06-21", "close": 42.15, "volume": 116317.0}, {"date": "2021-06-22", "close": 42.41, "volume": 124272.0}, {"date": "2021-06-23", "close": 42.08, "volume": 153208.0}, {"date": "2021-06-24", "close": 42.24, "volume": 125269.0}, {"date": "2021-06-25", "close": 42.57, "volume": 247151.0}, {"date": "2021-06-28", "close": 42.08, "volume": 149313.0}, {"date": "2021-06-29", "close": 42.45, "volume": 100179.0}, {"date": "2021-06-30", "close": 42.8, "volume": 89482.0}, {"date": "2021-07-01", "close": 43.11, "volume": 92470.0}, {"date": "2021-07-02", "close": 43.05, "volume": 91191.0}, {"date": "2021-07-06", "close": 42.7, "volume": 102287.0}, {"date": "2021-07-07", "close": 42.86, "volume": 175020.0}, {"date": "2021-07-08", "close": 41.56, "volume": 153095.0}, {"date": "2021-07-09", "close": 42.37, "volume": 106773.0}, {"date": "2021-07-12", "close": 42.79, "volume": 122226.0}, {"date": "2021-07-13", "close": 42.22, "volume": 100047.0}, {"date": "2021-07-14", "close": 41.68, "volume": 79651.0}, {"date": "2021-07-15", "close": 41.82, "volume": 96246.0}, {"date": "2021-07-16", "close": 41.83, "volume": 71750.0}, {"date": "2021-07-19", "close": 41.22, "volume": 117419.0}, {"date": "2021-07-20", "close": 41.48, "volume": 193015.0}, {"date": "2021-07-21", "close": 42.12, "volume": 85845.0}, {"date": "2021-07-22", "close": 41.36, "volume": 72035.0}, {"date": "2021-07-23", "close": 39.0, "volume": 195883.0}, {"date": "2021-07-26", "close": 38.96, "volume": 103534.0}, {"date": "2021-07-27", "close": 39.53, "volume": 78054.0}, {"date": "2021-07-28", "close": 39.72, "volume": 112099.0}, {"date": "2021-07-29", "close": 41.33, "volume": 116532.0}, {"date": "2021-07-30", "close": 41.52, "volume": 110625.0}, {"date": "2021-08-02", "close": 41.72, "volume": 111020.0}, {"date": "2021-08-03", "close": 41.46, "volume": 109253.0}, {"date": "2021-08-04", "close": 40.66, "volume": 90683.0}, {"date": "2021-08-05", "close": 41.03, "volume": 87331.0}, {"date": "2021-08-06", "close": 41.6, "volume": 64966.0}, {"date": "2021-08-09", "close": 41.36, "volume": 58617.0}, {"date": "2021-08-10", "close": 41.78, "volume": 85465.0}, {"date": "2021-08-11", "close": 41.84, "volume": 89546.0}, {"date": "2021-08-12", "close": 41.53, "volume": 56006.0}, {"date": "2021-08-13", "close": 41.22, "volume": 49400.0}, {"date": "2021-08-16", "close": 41.36, "volume": 60747.0}, {"date": "2021-08-17", "close": 41.49, "volume": 72763.0}, {"date": "2021-08-18", "close": 40.98, "volume": 52479.0}, {"date": "2021-08-19", "close": 40.64, "volume": 108906.0}, {"date": "2021-08-20", "close": 41.02, "volume": 97146.0}, {"date": "2021-08-23", "close": 41.15, "volume": 69506.0}, {"date": "2021-08-24", "close": 40.95, "volume": 46514.0}, {"date": "2021-08-25", "close": 40.87, "volume": 77163.0}, {"date": "2021-08-26", "close": 40.5, "volume": 55852.0}, {"date": "2021-08-27", "close": 41.71, "volume": 94928.0}, {"date": "2021-08-30", "close": 41.27, "volume": 73781.0}, {"date": "2021-08-31", "close": 41.17, "volume": 88012.0}, {"date": "2021-09-01", "close": 41.18, "volume": 66493.0}, {"date": "2021-09-02", "close": 41.12, "volume": 84615.0}, {"date": "2021-09-03", "close": 41.08, "volume": 84254.0}, {"date": "2021-09-07", "close": 40.02, "volume": 87453.0}, {"date": "2021-09-08", "close": 40.38, "volume": 73506.0}, {"date": "2021-09-09", "close": 40.41, "volume": 83416.0}, {"date": "2021-09-10", "close": 40.08, "volume": 73776.0}, {"date": "2021-09-13", "close": 40.56, "volume": 89556.0}, {"date": "2021-09-14", "close": 39.45, "volume": 110151.0}, {"date": "2021-09-15", "close": 38.43, "volume": 113515.0}, {"date": "2021-09-16", "close": 38.4, "volume": 126639.0}, {"date": "2021-09-17", "close": 39.43, "volume": 422541.0}, {"date": "2021-09-20", "close": 38.26, "volume": 140269.0}, {"date": "2021-09-21", "close": 38.37, "volume": 111368.0}, {"date": "2021-09-22", "close": 38.95, "volume": 82312.0}, {"date": "2021-09-23", "close": 39.05, "volume": 63967.0}, {"date": "2021-09-24", "close": 39.45, "volume": 58161.0}, {"date": "2021-09-27", "close": 40.05, "volume": 79332.0}, {"date": "2021-09-28", "close": 39.64, "volume": 101486.0}, {"date": "2021-09-29", "close": 40.14, "volume": 79370.0}, {"date": "2021-09-30", "close": 39.49, "volume": 97830.0}, {"date": "2021-10-01", "close": 39.96, "volume": 102462.0}, {"date": "2021-10-04", "close": 39.62, "volume": 81295.0}, {"date": "2021-10-05", "close": 40.01, "volume": 122280.0}, {"date": "2021-10-06", "close": 40.84, "volume": 90082.0}, {"date": "2021-10-07", "close": 41.49, "volume": 66733.0}, {"date": "2021-10-08", "close": 41.2, "volume": 49621.0}, {"date": "2021-10-11", "close": 40.88, "volume": 36217.0}, {"date": "2021-10-12", "close": 40.77, "volume": 52671.0}, {"date": "2021-10-13", "close": 40.54, "volume": 53676.0}, {"date": "2021-10-14", "close": 40.72, "volume": 64014.0}, {"date": "2021-10-15", "close": 40.15, "volume": 107572.0}, {"date": "2021-10-18", "close": 39.79, "volume": 60224.0}, {"date": "2021-10-19", "close": 39.36, "volume": 67527.0}, {"date": "2021-10-20", "close": 40.25, "volume": 51015.0}, {"date": "2021-10-21", "close": 40.16, "volume": 92831.0}, {"date": "2021-10-22", "close": 40.43, "volume": 63350.0}, {"date": "2021-10-25", "close": 40.97, "volume": 89925.0}, {"date": "2021-10-26", "close": 40.41, "volume": 76742.0}, {"date": "2021-10-27", "close": 38.88, "volume": 72939.0}, {"date": "2021-10-28", "close": 39.44, "volume": 96420.0}, {"date": "2021-10-29", "close": 38.6, "volume": 149631.0}, {"date": "2021-11-01", "close": 39.01, "volume": 109583.0}, {"date": "2021-11-02", "close": 38.77, "volume": 90251.0}, {"date": "2021-11-03", "close": 39.91, "volume": 95190.0}, {"date": "2021-11-04", "close": 39.78, "volume": 91380.0}, {"date": "2021-11-05", "close": 40.91, "volume": 88445.0}, {"date": "2021-11-08", "close": 40.77, "volume": 54809.0}, {"date": "2021-11-09", "close": 40.57, "volume": 62231.0}, {"date": "2021-11-10", "close": 40.73, "volume": 94774.0}, {"date": "2021-11-11", "close": 40.61, "volume": 53773.0}, {"date": "2021-11-12", "close": 40.42, "volume": 65817.0}, {"date": "2021-11-15", "close": 40.02, "volume": 136786.0}, {"date": "2021-11-16", "close": 39.86, "volume": 118474.0}, {"date": "2021-11-17", "close": 39.28, "volume": 170636.0}, {"date": "2021-11-18", "close": 38.99, "volume": 124035.0}, {"date": "2021-11-19", "close": 38.5, "volume": 178737.0}, {"date": "2021-11-22", "close": 39.67, "volume": 104394.0}, {"date": "2021-11-23", "close": 40.81, "volume": 98599.0}, {"date": "2021-11-24", "close": 40.64, "volume": 54645.0}, {"date": "2021-11-26", "close": 39.7, "volume": 83771.0}, {"date": "2021-11-29", "close": 38.91, "volume": 105714.0}, {"date": "2021-11-30", "close": 38.61, "volume": 115385.0}, {"date": "2021-12-01", "close": 38.7, "volume": 121886.0}, {"date": "2021-12-02", "close": 39.74, "volume": 120687.0}, {"date": "2021-12-03", "close": 39.27, "volume": 84984.0}, {"date": "2021-12-06", "close": 40.29, "volume": 103736.0}, {"date": "2021-12-07", "close": 39.91, "volume": 124359.0}, {"date": "2021-12-08", "close": 40.08, "volume": 86513.0}, {"date": "2021-12-09", "close": 39.98, "volume": 80539.0}, {"date": "2021-12-10", "close": 40.74, "volume": 77361.0}, {"date": "2021-12-13", "close": 40.3, "volume": 92254.0}, {"date": "2021-12-14", "close": 40.53, "volume": 177407.0}, {"date": "2021-12-15", "close": 40.52, "volume": 281864.0}, {"date": "2021-12-16", "close": 41.09, "volume": 208117.0}, {"date": "2021-12-17", "close": 41.28, "volume": 532618.0}, {"date": "2021-12-20", "close": 39.94, "volume": 128854.0}, {"date": "2021-12-21", "close": 40.41, "volume": 108447.0}, {"date": "2021-12-22", "close": 40.75, "volume": 64509.0}, {"date": "2021-12-23", "close": 40.58, "volume": 55064.0}, {"date": "2021-12-27", "close": 40.93, "volume": 59742.0}, {"date": "2021-12-28", "close": 41.06, "volume": 45508.0}, {"date": "2021-12-29", "close": 41.14, "volume": 34596.0}, {"date": "2021-12-30", "close": 41.14, "volume": 81977.0}, {"date": "2021-12-31", "close": 41.38, "volume": 61819.0}, {"date": "2022-01-03", "close": 41.3, "volume": 54595.0}, {"date": "2022-01-04", "close": 41.85, "volume": 101337.0}, {"date": "2022-01-05", "close": 41.5, "volume": 63365.0}, {"date": "2022-01-06", "close": 41.62, "volume": 53148.0}, {"date": "2022-01-07", "close": 41.92, "volume": 42199.0}, {"date": "2022-01-10", "close": 42.59, "volume": 126217.0}, {"date": "2022-01-11", "close": 41.56, "volume": 95882.0}, {"date": "2022-01-12", "close": 41.42, "volume": 95448.0}, {"date": "2022-01-13", "close": 41.47, "volume": 46732.0}, {"date": "2022-01-14", "close": 41.78, "volume": 72329.0}, {"date": "2022-01-18", "close": 40.78, "volume": 70198.0}, {"date": "2022-01-19", "close": 39.46, "volume": 90355.0}, {"date": "2022-01-20", "close": 39.06, "volume": 68924.0}, {"date": "2022-01-21", "close": 38.97, "volume": 181293.0}, {"date": "2022-01-24", "close": 40.31, "volume": 139078.0}, {"date": "2022-01-25", "close": 39.31, "volume": 97761.0}, {"date": "2022-01-26", "close": 38.42, "volume": 129754.0}, {"date": "2022-01-27", "close": 38.07, "volume": 102603.0}, {"date": "2022-01-28", "close": 38.34, "volume": 113942.0}, {"date": "2022-01-31", "close": 39.1, "volume": 229776.0}, {"date": "2022-02-01", "close": 39.08, "volume": 145681.0}, {"date": "2022-02-02", "close": 39.0, "volume": 107826.0}, {"date": "2022-02-03", "close": 38.81, "volume": 95329.0}, {"date": "2022-02-04", "close": 38.67, "volume": 103386.0}, {"date": "2022-02-07", "close": 38.56, "volume": 65561.0}, {"date": "2022-02-08", "close": 39.17, "volume": 71060.0}, {"date": "2022-02-09", "close": 38.67, "volume": 146454.0}, {"date": "2022-02-10", "close": 38.3, "volume": 107285.0}, {"date": "2022-02-11", "close": 38.17, "volume": 101241.0}, {"date": "2022-02-14", "close": 38.23, "volume": 122172.0}, {"date": "2022-02-15", "close": 38.84, "volume": 91242.0}, {"date": "2022-02-16", "close": 39.13, "volume": 72241.0}, {"date": "2022-02-17", "close": 40.01, "volume": 192947.0}, {"date": "2022-02-18", "close": 39.54, "volume": 255341.0}, {"date": "2022-02-22", "close": 39.37, "volume": 194461.0}, {"date": "2022-02-23", "close": 39.15, "volume": 134921.0}, {"date": "2022-02-24", "close": 38.96, "volume": 144521.0}, {"date": "2022-02-25", "close": 39.65, "volume": 116671.0}, {"date": "2022-02-28", "close": 38.86, "volume": 147867.0}, {"date": "2022-03-01", "close": 38.16, "volume": 151861.0}, {"date": "2022-03-02", "close": 39.9, "volume": 256910.0}, {"date": "2022-03-03", "close": 40.6, "volume": 130042.0}, {"date": "2022-03-04", "close": 41.16, "volume": 174278.0}, {"date": "2022-03-07", "close": 40.77, "volume": 163670.0}, {"date": "2022-03-08", "close": 39.97, "volume": 116569.0}, {"date": "2022-03-09", "close": 40.25, "volume": 110940.0}, {"date": "2022-03-10", "close": 40.69, "volume": 92881.0}, {"date": "2022-03-11", "close": 39.9, "volume": 121609.0}, {"date": "2022-03-14", "close": 40.94, "volume": 128069.0}, {"date": "2022-03-15", "close": 40.54, "volume": 138810.0}, {"date": "2022-03-16", "close": 40.77, "volume": 158902.0}, {"date": "2022-03-17", "close": 40.88, "volume": 104098.0}, {"date": "2022-03-18", "close": 40.11, "volume": 504473.0}, {"date": "2022-03-21", "close": 40.8, "volume": 139693.0}, {"date": "2022-03-22", "close": 40.55, "volume": 114053.0}, {"date": "2022-03-23", "close": 39.94, "volume": 134054.0}, {"date": "2022-03-24", "close": 40.66, "volume": 106462.0}, {"date": "2022-03-25", "close": 41.43, "volume": 76728.0}, {"date": "2022-03-28", "close": 40.97, "volume": 79432.0}, {"date": "2022-03-29", "close": 41.14, "volume": 153875.0}, {"date": "2022-03-30", "close": 41.26, "volume": 132386.0}, {"date": "2022-03-31", "close": 41.02, "volume": 130597.0}, {"date": "2022-04-01", "close": 42.37, "volume": 177066.0}, {"date": "2022-04-04", "close": 41.97, "volume": 137066.0}, {"date": "2022-04-05", "close": 41.58, "volume": 102821.0}, {"date": "2022-04-06", "close": 41.04, "volume": 284937.0}, {"date": "2022-04-07", "close": 40.68, "volume": 136164.0}, {"date": "2022-04-08", "close": 40.39, "volume": 127632.0}, {"date": "2022-04-11", "close": 40.56, "volume": 128632.0}, {"date": "2022-04-12", "close": 40.64, "volume": 96714.0}, {"date": "2022-04-13", "close": 41.3, "volume": 95896.0}, {"date": "2022-04-14", "close": 41.29, "volume": 77369.0}, {"date": "2022-04-18", "close": 41.65, "volume": 98552.0}, {"date": "2022-04-19", "close": 41.76, "volume": 96236.0}, {"date": "2022-04-20", "close": 42.81, "volume": 79867.0}, {"date": "2022-04-21", "close": 43.14, "volume": 89131.0}, {"date": "2022-04-22", "close": 42.48, "volume": 175461.0}, {"date": "2022-04-25", "close": 42.28, "volume": 92777.0}, {"date": "2022-04-26", "close": 41.93, "volume": 91694.0}, {"date": "2022-04-27", "close": 41.8, "volume": 108783.0}, {"date": "2022-04-28", "close": 39.95, "volume": 201644.0}, {"date": "2022-04-29", "close": 39.34, "volume": 148841.0}, {"date": "2022-05-02", "close": 39.15, "volume": 250612.0}, {"date": "2022-05-03", "close": 39.01, "volume": 144802.0}, {"date": "2022-05-04", "close": 39.62, "volume": 174065.0}, {"date": "2022-05-05", "close": 39.46, "volume": 142475.0}, {"date": "2022-05-06", "close": 39.61, "volume": 102665.0}, {"date": "2022-05-09", "close": 39.63, "volume": 142355.0}, {"date": "2022-05-10", "close": 38.95, "volume": 145584.0}, {"date": "2022-05-11", "close": 39.69, "volume": 132427.0}, {"date": "2022-05-12", "close": 39.99, "volume": 147508.0}, {"date": "2022-05-13", "close": 39.89, "volume": 81748.0}, {"date": "2022-05-16", "close": 40.19, "volume": 163936.0}, {"date": "2022-05-17", "close": 41.31, "volume": 73368.0}, {"date": "2022-05-18", "close": 41.42, "volume": 188375.0}, {"date": "2022-05-19", "close": 40.59, "volume": 167602.0}, {"date": "2022-05-20", "close": 40.77, "volume": 259911.0}, {"date": "2022-05-23", "close": 41.19, "volume": 126179.0}, {"date": "2022-05-24", "close": 41.73, "volume": 123847.0}, {"date": "2022-05-25", "close": 41.64, "volume": 83065.0}, {"date": "2022-05-26", "close": 42.15, "volume": 76508.0}, {"date": "2022-05-27", "close": 42.4, "volume": 80235.0}, {"date": "2022-05-31", "close": 41.41, "volume": 191250.0}, {"date": "2022-06-01", "close": 41.08, "volume": 95918.0}, {"date": "2022-06-02", "close": 41.53, "volume": 72730.0}, {"date": "2022-06-03", "close": 41.06, "volume": 79313.0}, {"date": "2022-06-06", "close": 41.32, "volume": 106792.0}, {"date": "2022-06-07", "close": 41.52, "volume": 73549.0}, {"date": "2022-06-08", "close": 41.51, "volume": 87012.0}, {"date": "2022-06-09", "close": 40.86, "volume": 114453.0}, {"date": "2022-06-10", "close": 40.39, "volume": 123853.0}, {"date": "2022-06-13", "close": 39.97, "volume": 183541.0}, {"date": "2022-06-14", "close": 40.0, "volume": 128193.0}, {"date": "2022-06-15", "close": 39.65, "volume": 162952.0}, {"date": "2022-06-16", "close": 38.9, "volume": 197163.0}, {"date": "2022-06-17", "close": 39.25, "volume": 338050.0}, {"date": "2022-06-21", "close": 39.75, "volume": 168629.0}, {"date": "2022-06-22", "close": 40.49, "volume": 153834.0}, {"date": "2022-06-23", "close": 40.6, "volume": 75200.0}, {"date": "2022-06-24", "close": 41.4, "volume": 304825.0}, {"date": "2022-06-27", "close": 41.41, "volume": 79055.0}, {"date": "2022-06-28", "close": 42.29, "volume": 101271.0}, {"date": "2022-06-29", "close": 41.48, "volume": 113177.0}, {"date": "2022-06-30", "close": 41.89, "volume": 145759.0}, {"date": "2022-07-01", "close": 42.29, "volume": 131666.0}, {"date": "2022-07-05", "close": 41.42, "volume": 198986.0}, {"date": "2022-07-06", "close": 41.78, "volume": 121500.0}, {"date": "2022-07-07", "close": 40.78, "volume": 116179.0}, {"date": "2022-07-08", "close": 41.07, "volume": 203649.0}, {"date": "2022-07-11", "close": 41.71, "volume": 51165.0}, {"date": "2022-07-12", "close": 41.32, "volume": 58816.0}, {"date": "2022-07-13", "close": 41.53, "volume": 53291.0}, {"date": "2022-07-14", "close": 40.21, "volume": 75645.0}, {"date": "2022-07-15", "close": 41.05, "volume": 87864.0}, {"date": "2022-07-18", "close": 40.46, "volume": 60846.0}, {"date": "2022-07-19", "close": 41.22, "volume": 93123.0}, {"date": "2022-07-20", "close": 40.91, "volume": 110902.0}, {"date": "2022-07-21", "close": 40.98, "volume": 135313.0}, {"date": "2022-07-22", "close": 40.53, "volume": 233801.0}, {"date": "2022-07-25", "close": 41.18, "volume": 174493.0}, {"date": "2022-07-26", "close": 41.24, "volume": 100985.0}, {"date": "2022-07-27", "close": 41.22, "volume": 106076.0}, {"date": "2022-07-28", "close": 40.65, "volume": 121669.0}, {"date": "2022-07-29", "close": 39.71, "volume": 234093.0}, {"date": "2022-08-01", "close": 37.41, "volume": 150550.0}, {"date": "2022-08-02", "close": 37.59, "volume": 116041.0}, {"date": "2022-08-03", "close": 38.44, "volume": 158389.0}, {"date": "2022-08-04", "close": 38.48, "volume": 163184.0}, {"date": "2022-08-05", "close": 38.76, "volume": 99679.0}, {"date": "2022-08-08", "close": 39.01, "volume": 128094.0}, {"date": "2022-08-09", "close": 39.76, "volume": 144450.0}, {"date": "2022-08-10", "close": 39.33, "volume": 110750.0}, {"date": "2022-08-11", "close": 39.73, "volume": 80725.0}, {"date": "2022-08-12", "close": 40.42, "volume": 85945.0}, {"date": "2022-08-15", "close": 40.82, "volume": 80324.0}, {"date": "2022-08-16", "close": 41.31, "volume": 104903.0}, {"date": "2022-08-17", "close": 41.82, "volume": 84219.0}, {"date": "2022-08-18", "close": 41.67, "volume": 70544.0}, {"date": "2022-08-19", "close": 41.62, "volume": 126893.0}, {"date": "2022-08-22", "close": 40.53, "volume": 83860.0}, {"date": "2022-08-23", "close": 40.14, "volume": 60299.0}, {"date": "2022-08-24", "close": 39.94, "volume": 49082.0}, {"date": "2022-08-25", "close": 40.54, "volume": 107007.0}, {"date": "2022-08-26", "close": 40.4, "volume": 97433.0}, {"date": "2022-08-29", "close": 39.83, "volume": 108651.0}, {"date": "2022-08-30", "close": 39.66, "volume": 48440.0}, {"date": "2022-08-31", "close": 39.16, "volume": 115208.0}, {"date": "2022-09-01", "close": 39.28, "volume": 70898.0}, {"date": "2022-09-02", "close": 39.09, "volume": 65751.0}, {"date": "2022-09-06", "close": 38.2, "volume": 111962.0}, {"date": "2022-09-07", "close": 38.04, "volume": 114869.0}, {"date": "2022-09-08", "close": 38.18, "volume": 114423.0}, {"date": "2022-09-09", "close": 38.28, "volume": 94953.0}, {"date": "2022-09-12", "close": 38.51, "volume": 85594.0}, {"date": "2022-09-13", "close": 37.51, "volume": 96637.0}, {"date": "2022-09-14", "close": 37.2, "volume": 145415.0}, {"date": "2022-09-15", "close": 36.76, "volume": 120849.0}, {"date": "2022-09-16", "close": 36.94, "volume": 368619.0}, {"date": "2022-09-19", "close": 37.74, "volume": 90637.0}, {"date": "2022-09-20", "close": 36.88, "volume": 180914.0}, {"date": "2022-09-21", "close": 36.77, "volume": 116104.0}, {"date": "2022-09-22", "close": 36.13, "volume": 97197.0}, {"date": "2022-09-23", "close": 35.81, "volume": 94065.0}, {"date": "2022-09-26", "close": 34.76, "volume": 103032.0}, {"date": "2022-09-27", "close": 34.55, "volume": 73510.0}, {"date": "2022-09-28", "close": 34.36, "volume": 111165.0}, {"date": "2022-09-29", "close": 34.48, "volume": 102666.0}, {"date": "2022-09-30", "close": 34.49, "volume": 96075.0}, {"date": "2022-10-03", "close": 34.51, "volume": 86777.0}, {"date": "2022-10-04", "close": 35.08, "volume": 96108.0}, {"date": "2022-10-05", "close": 34.23, "volume": 87430.0}, {"date": "2022-10-06", "close": 33.26, "volume": 71925.0}, {"date": "2022-10-07", "close": 32.83, "volume": 82976.0}, {"date": "2022-10-10", "close": 33.38, "volume": 88535.0}, {"date": "2022-10-11", "close": 34.01, "volume": 85367.0}, {"date": "2022-10-12", "close": 33.74, "volume": 79020.0}, {"date": "2022-10-13", "close": 35.35, "volume": 93850.0}, {"date": "2022-10-14", "close": 35.62, "volume": 87179.0}, {"date": "2022-10-17", "close": 35.83, "volume": 100245.0}, {"date": "2022-10-18", "close": 36.41, "volume": 108195.0}, {"date": "2022-10-19", "close": 36.86, "volume": 90993.0}, {"date": "2022-10-20", "close": 35.77, "volume": 83800.0}, {"date": "2022-10-21", "close": 36.76, "volume": 75246.0}, {"date": "2022-10-24", "close": 37.06, "volume": 72432.0}, {"date": "2022-10-25", "close": 37.52, "volume": 114439.0}, {"date": "2022-10-26", "close": 37.0, "volume": 95521.0}, {"date": "2022-10-27", "close": 38.26, "volume": 105368.0}, {"date": "2022-10-28", "close": 42.51, "volume": 384820.0}, {"date": "2022-10-31", "close": 43.61, "volume": 158681.0}, {"date": "2022-11-01", "close": 43.76, "volume": 251871.0}, {"date": "2022-11-02", "close": 43.48, "volume": 190168.0}, {"date": "2022-11-03", "close": 43.37, "volume": 142521.0}, {"date": "2022-11-04", "close": 43.89, "volume": 86055.0}, {"date": "2022-11-07", "close": 44.07, "volume": 122702.0}, {"date": "2022-11-08", "close": 43.76, "volume": 179749.0}, {"date": "2022-11-09", "close": 43.57, "volume": 70856.0}, {"date": "2022-11-10", "close": 44.17, "volume": 105265.0}, {"date": "2022-11-11", "close": 43.19, "volume": 95039.0}, {"date": "2022-11-14", "close": 42.42, "volume": 101406.0}, {"date": "2022-11-15", "close": 43.17, "volume": 82367.0}, {"date": "2022-11-16", "close": 43.07, "volume": 129255.0}, {"date": "2022-11-17", "close": 43.68, "volume": 66653.0}, {"date": "2022-11-18", "close": 43.78, "volume": 106675.0}, {"date": "2022-11-21", "close": 44.76, "volume": 90098.0}, {"date": "2022-11-22", "close": 44.72, "volume": 84577.0}, {"date": "2022-11-23", "close": 45.34, "volume": 52011.0}, {"date": "2022-11-25", "close": 45.4, "volume": 57155.0}, {"date": "2022-11-28", "close": 44.73, "volume": 128326.0}, {"date": "2022-11-29", "close": 45.58, "volume": 74161.0}, {"date": "2022-11-30", "close": 46.47, "volume": 173660.0}, {"date": "2022-12-01", "close": 45.99, "volume": 114033.0}, {"date": "2022-12-02", "close": 45.91, "volume": 101243.0}, {"date": "2022-12-05", "close": 43.92, "volume": 109198.0}, {"date": "2022-12-06", "close": 43.75, "volume": 90204.0}, {"date": "2022-12-07", "close": 43.08, "volume": 84299.0}, {"date": "2022-12-08", "close": 43.28, "volume": 62398.0}, {"date": "2022-12-09", "close": 43.01, "volume": 50678.0}, {"date": "2022-12-12", "close": 42.73, "volume": 92072.0}, {"date": "2022-12-13", "close": 42.57, "volume": 166452.0}, {"date": "2022-12-14", "close": 41.83, "volume": 163914.0}, {"date": "2022-12-15", "close": 41.56, "volume": 162996.0}, {"date": "2022-12-16", "close": 41.07, "volume": 888192.0}, {"date": "2022-12-19", "close": 42.62, "volume": 153118.0}, {"date": "2022-12-20", "close": 43.41, "volume": 123661.0}, {"date": "2022-12-21", "close": 44.31, "volume": 181869.0}, {"date": "2022-12-22", "close": 42.89, "volume": 186289.0}, {"date": "2022-12-23", "close": 43.53, "volume": 200166.0}, {"date": "2022-12-27", "close": 43.45, "volume": 77248.0}, {"date": "2022-12-28", "close": 42.49, "volume": 127832.0}, {"date": "2022-12-29", "close": 43.11, "volume": 133353.0}, {"date": "2022-12-30", "close": 43.13, "volume": 107559.0}, {"date": "2023-01-03", "close": 43.11, "volume": 97999.0}, {"date": "2023-01-04", "close": 42.81, "volume": 85883.0}, {"date": "2023-01-05", "close": 42.33, "volume": 74557.0}, {"date": "2023-01-06", "close": 42.74, "volume": 95263.0}, {"date": "2023-01-09", "close": 41.87, "volume": 89024.0}, {"date": "2023-01-10", "close": 41.73, "volume": 115822.0}, {"date": "2023-01-11", "close": 42.12, "volume": 162795.0}, {"date": "2023-01-12", "close": 42.61, "volume": 209325.0}, {"date": "2023-01-13", "close": 43.09, "volume": 94912.0}, {"date": "2023-01-17", "close": 43.12, "volume": 179047.0}, {"date": "2023-01-18", "close": 42.97, "volume": 90656.0}, {"date": "2023-01-19", "close": 42.64, "volume": 82092.0}, {"date": "2023-01-20", "close": 43.41, "volume": 113648.0}, {"date": "2023-01-23", "close": 43.13, "volume": 68379.0}, {"date": "2023-01-24", "close": 43.46, "volume": 64911.0}, {"date": "2023-01-25", "close": 43.74, "volume": 57466.0}, {"date": "2023-01-26", "close": 43.27, "volume": 92619.0}, {"date": "2023-01-27", "close": 42.4, "volume": 69788.0}, {"date": "2023-01-30", "close": 42.46, "volume": 70291.0}, {"date": "2023-01-31", "close": 43.87, "volume": 123069.0}, {"date": "2023-02-01", "close": 43.38, "volume": 148456.0}, {"date": "2023-02-02", "close": 42.91, "volume": 121568.0}, {"date": "2023-02-03", "close": 43.38, "volume": 87581.0}, {"date": "2023-02-06", "close": 43.59, "volume": 96664.0}, {"date": "2023-02-07", "close": 43.81, "volume": 61783.0}, {"date": "2023-02-08", "close": 43.43, "volume": 80729.0}, {"date": "2023-02-09", "close": 42.51, "volume": 121008.0}, {"date": "2023-02-10", "close": 43.12, "volume": 82456.0}, {"date": "2023-02-13", "close": 43.45, "volume": 61216.0}, {"date": "2023-02-14", "close": 42.91, "volume": 70417.0}, {"date": "2023-02-15", "close": 43.29, "volume": 75369.0}, {"date": "2023-02-16", "close": 43.02, "volume": 150573.0}, {"date": "2023-02-17", "close": 45.99, "volume": 187012.0}, {"date": "2023-02-21", "close": 43.0, "volume": 160687.0}, {"date": "2023-02-22", "close": 43.17, "volume": 269155.0}, {"date": "2023-02-23", "close": 43.31, "volume": 132395.0}, {"date": "2023-02-24", "close": 43.66, "volume": 129382.0}, {"date": "2023-02-27", "close": 43.9, "volume": 85180.0}, {"date": "2023-02-28", "close": 44.41, "volume": 187725.0}, {"date": "2023-03-01", "close": 44.27, "volume": 91820.0}, {"date": "2023-03-02", "close": 43.75, "volume": 70839.0}, {"date": "2023-03-03", "close": 43.69, "volume": 145516.0}, {"date": "2023-03-06", "close": 43.35, "volume": 117740.0}, {"date": "2023-03-07", "close": 42.94, "volume": 87356.0}, {"date": "2023-03-08", "close": 43.13, "volume": 87910.0}, {"date": "2023-03-09", "close": 42.22, "volume": 102080.0}, {"date": "2023-03-10", "close": 41.82, "volume": 150909.0}, {"date": "2023-03-13", "close": 40.73, "volume": 244907.0}, {"date": "2023-03-14", "close": 42.19, "volume": 286252.0}, {"date": "2023-03-15", "close": 41.14, "volume": 226127.0}, {"date": "2023-03-16", "close": 42.56, "volume": 204453.0}, {"date": "2023-03-17", "close": 40.87, "volume": 1138283.0}, {"date": "2023-03-20", "close": 42.17, "volume": 194378.0}, {"date": "2023-03-21", "close": 42.4, "volume": 120086.0}, {"date": "2023-03-22", "close": 41.45, "volume": 105756.0}, {"date": "2023-03-23", "close": 41.24, "volume": 141037.0}, {"date": "2023-03-24", "close": 42.17, "volume": 106690.0}, {"date": "2023-03-27", "close": 42.05, "volume": 91151.0}, {"date": "2023-03-28", "close": 42.38, "volume": 72319.0}, {"date": "2023-03-29", "close": 41.76, "volume": 110804.0}, {"date": "2023-03-30", "close": 41.51, "volume": 95748.0}, {"date": "2023-03-31", "close": 41.69, "volume": 239771.0}, {"date": "2023-04-03", "close": 41.84, "volume": 114500.0}, {"date": "2023-04-04", "close": 41.5, "volume": 172559.0}, {"date": "2023-04-05", "close": 41.8, "volume": 108389.0}, {"date": "2023-04-06", "close": 42.37, "volume": 109007.0}, {"date": "2023-04-10", "close": 42.41, "volume": 234743.0}, {"date": "2023-04-11", "close": 42.25, "volume": 135405.0}, {"date": "2023-04-12", "close": 42.45, "volume": 79649.0}, {"date": "2023-04-13", "close": 42.5, "volume": 118774.0}, {"date": "2023-04-14", "close": 42.11, "volume": 90772.0}, {"date": "2023-04-17", "close": 42.41, "volume": 73393.0}, {"date": "2023-04-18", "close": 42.57, "volume": 61309.0}, {"date": "2023-04-19", "close": 42.61, "volume": 83880.0}, {"date": "2023-04-20", "close": 42.77, "volume": 90724.0}, {"date": "2023-04-21", "close": 42.82, "volume": 182539.0}, {"date": "2023-04-24", "close": 42.57, "volume": 74229.0}, {"date": "2023-04-25", "close": 42.34, "volume": 103813.0}, {"date": "2023-04-26", "close": 41.77, "volume": 148545.0}, {"date": "2023-04-27", "close": 42.12, "volume": 74638.0}, {"date": "2023-04-28", "close": 39.59, "volume": 250717.0}, {"date": "2023-05-01", "close": 40.36, "volume": 139200.0}, {"date": "2023-05-02", "close": 39.74, "volume": 226868.0}, {"date": "2023-05-03", "close": 39.66, "volume": 107403.0}, {"date": "2023-05-04", "close": 39.23, "volume": 108413.0}, {"date": "2023-05-05", "close": 38.81, "volume": 106738.0}, {"date": "2023-05-08", "close": 38.5, "volume": 79841.0}, {"date": "2023-05-09", "close": 37.8, "volume": 134589.0}, {"date": "2023-05-10", "close": 37.99, "volume": 119187.0}, {"date": "2023-05-11", "close": 37.95, "volume": 149934.0}, {"date": "2023-05-12", "close": 37.76, "volume": 71090.0}, {"date": "2023-05-15", "close": 37.83, "volume": 318750.0}, {"date": "2023-05-16", "close": 37.58, "volume": 200244.0}, {"date": "2023-05-17", "close": 37.46, "volume": 112609.0}, {"date": "2023-05-18", "close": 37.53, "volume": 113614.0}, {"date": "2023-05-19", "close": 37.44, "volume": 141377.0}, {"date": "2023-05-22", "close": 37.21, "volume": 77312.0}, {"date": "2023-05-23", "close": 37.26, "volume": 98219.0}, {"date": "2023-05-24", "close": 36.91, "volume": 100765.0}, {"date": "2023-05-25", "close": 36.42, "volume": 141760.0}, {"date": "2023-05-26", "close": 36.11, "volume": 72480.0}, {"date": "2023-05-30", "close": 36.28, "volume": 123693.0}, {"date": "2023-05-31", "close": 36.16, "volume": 294355.0}, {"date": "2023-06-01", "close": 36.25, "volume": 175429.0}, {"date": "2023-06-02", "close": 38.31, "volume": 217281.0}, {"date": "2023-06-05", "close": 37.7, "volume": 244575.0}, {"date": "2023-06-06", "close": 38.89, "volume": 197676.0}, {"date": "2023-06-07", "close": 39.73, "volume": 173464.0}, {"date": "2023-06-08", "close": 39.19, "volume": 119641.0}, {"date": "2023-06-09", "close": 38.81, "volume": 109531.0}, {"date": "2023-06-12", "close": 38.58, "volume": 127268.0}, {"date": "2023-06-13", "close": 38.56, "volume": 97373.0}, {"date": "2023-06-14", "close": 37.79, "volume": 112053.0}, {"date": "2023-06-15", "close": 37.88, "volume": 165565.0}, {"date": "2023-06-16", "close": 38.0, "volume": 635760.0}, {"date": "2023-06-20", "close": 37.85, "volume": 150665.0}, {"date": "2023-06-21", "close": 37.46, "volume": 103332.0}, {"date": "2023-06-22", "close": 37.19, "volume": 197094.0}, {"date": "2023-06-23", "close": 36.71, "volume": 249946.0}, {"date": "2023-06-26", "close": 37.08, "volume": 117520.0}, {"date": "2023-06-27", "close": 37.08, "volume": 94634.0}, {"date": "2023-06-28", "close": 36.74, "volume": 109464.0}, {"date": "2023-06-29", "close": 37.26, "volume": 103922.0}, {"date": "2023-06-30", "close": 37.41, "volume": 89174.0}, {"date": "2023-07-03", "close": 37.66, "volume": 63621.0}, {"date": "2023-07-05", "close": 36.71, "volume": 99138.0}, {"date": "2023-07-06", "close": 36.46, "volume": 84298.0}, {"date": "2023-07-07", "close": 36.64, "volume": 143973.0}, {"date": "2023-07-10", "close": 36.43, "volume": 112920.0}, {"date": "2023-07-11", "close": 36.35, "volume": 63587.0}, {"date": "2023-07-12", "close": 36.35, "volume": 78523.0}, {"date": "2023-07-13", "close": 36.15, "volume": 70840.0}, {"date": "2023-07-14", "close": 35.79, "volume": 60434.0}, {"date": "2023-07-17", "close": 35.94, "volume": 74346.0}, {"date": "2023-07-18", "close": 35.96, "volume": 92618.0}, {"date": "2023-07-19", "close": 36.13, "volume": 190592.0}, {"date": "2023-07-20", "close": 36.85, "volume": 100922.0}, {"date": "2023-07-21", "close": 36.6, "volume": 72867.0}, {"date": "2023-07-24", "close": 37.22, "volume": 101727.0}, {"date": "2023-07-25", "close": 37.27, "volume": 127294.0}, {"date": "2023-07-26", "close": 37.71, "volume": 95072.0}, {"date": "2023-07-27", "close": 38.84, "volume": 159736.0}, {"date": "2023-07-28", "close": 38.64, "volume": 129017.0}, {"date": "2023-07-31", "close": 38.63, "volume": 108625.0}, {"date": "2023-08-01", "close": 38.45, "volume": 259685.0}, {"date": "2023-08-02", "close": 38.66, "volume": 111068.0}, {"date": "2023-08-03", "close": 39.06, "volume": 99563.0}, {"date": "2023-08-04", "close": 39.09, "volume": 100095.0}, {"date": "2023-08-07", "close": 39.79, "volume": 110758.0}, {"date": "2023-08-08", "close": 39.11, "volume": 64059.0}, {"date": "2023-08-09", "close": 39.18, "volume": 125223.0}, {"date": "2023-08-10", "close": 39.23, "volume": 82140.0}, {"date": "2023-08-11", "close": 39.36, "volume": 77743.0}, {"date": "2023-08-14", "close": 39.21, "volume": 143931.0}, {"date": "2023-08-15", "close": 39.25, "volume": 101615.0}, {"date": "2023-08-16", "close": 39.4, "volume": 110484.0}, {"date": "2023-08-17", "close": 39.37, "volume": 105069.0}, {"date": "2023-08-18", "close": 39.52, "volume": 103914.0}, {"date": "2023-08-21", "close": 39.03, "volume": 108034.0}, {"date": "2023-08-22", "close": 38.44, "volume": 105492.0}, {"date": "2023-08-23", "close": 38.58, "volume": 113469.0}, {"date": "2023-08-24", "close": 38.84, "volume": 127456.0}, {"date": "2023-08-25", "close": 38.79, "volume": 158190.0}, {"date": "2023-08-28", "close": 39.02, "volume": 86958.0}, {"date": "2023-08-29", "close": 39.2, "volume": 83432.0}, {"date": "2023-08-30", "close": 39.11, "volume": 122893.0}, {"date": "2023-08-31", "close": 39.23, "volume": 138149.0}, {"date": "2023-09-01", "close": 39.4, "volume": 126342.0}, {"date": "2023-09-05", "close": 38.47, "volume": 159050.0}, {"date": "2023-09-06", "close": 38.58, "volume": 134640.0}, {"date": "2023-09-07", "close": 38.83, "volume": 162111.0}, {"date": "2023-09-08", "close": 38.98, "volume": 97975.0}, {"date": "2023-09-11", "close": 39.53, "volume": 94974.0}, {"date": "2023-09-12", "close": 39.65, "volume": 92218.0}, {"date": "2023-09-13", "close": 39.57, "volume": 91881.0}, {"date": "2023-09-14", "close": 40.27, "volume": 137297.0}, {"date": "2023-09-15", "close": 40.05, "volume": 603384.0}, {"date": "2023-09-18", "close": 40.27, "volume": 170329.0}, {"date": "2023-09-19", "close": 40.51, "volume": 105125.0}, {"date": "2023-09-20", "close": 40.61, "volume": 64801.0}, {"date": "2023-09-21", "close": 41.13, "volume": 173134.0}, {"date": "2023-09-22", "close": 41.11, "volume": 136179.0}, {"date": "2023-09-25", "close": 40.82, "volume": 86005.0}, {"date": "2023-09-26", "close": 40.38, "volume": 122693.0}, {"date": "2023-09-27", "close": 40.54, "volume": 123898.0}, {"date": "2023-09-28", "close": 40.89, "volume": 174887.0}, {"date": "2023-09-29", "close": 39.95, "volume": 132379.0}, {"date": "2023-10-02", "close": 39.37, "volume": 132298.0}, {"date": "2023-10-03", "close": 39.02, "volume": 93409.0}, {"date": "2023-10-04", "close": 39.26, "volume": 94205.0}, {"date": "2023-10-05", "close": 40.03, "volume": 114181.0}, {"date": "2023-10-06", "close": 40.27, "volume": 208539.0}, {"date": "2023-10-09", "close": 40.36, "volume": 71478.0}, {"date": "2023-10-10", "close": 39.91, "volume": 100966.0}, {"date": "2023-10-11", "close": 39.98, "volume": 40954.0}, {"date": "2023-10-12", "close": 39.87, "volume": 66799.0}, {"date": "2023-10-13", "close": 39.9, "volume": 56735.0}, {"date": "2023-10-16", "close": 40.51, "volume": 71384.0}, {"date": "2023-10-17", "close": 41.53, "volume": 126563.0}, {"date": "2023-10-18", "close": 40.86, "volume": 54590.0}, {"date": "2023-10-19", "close": 39.88, "volume": 141570.0}, {"date": "2023-10-20", "close": 39.06, "volume": 136776.0}, {"date": "2023-10-23", "close": 38.61, "volume": 122833.0}, {"date": "2023-10-24", "close": 39.14, "volume": 78644.0}, {"date": "2023-10-25", "close": 39.43, "volume": 87312.0}, {"date": "2023-10-26", "close": 37.57, "volume": 148145.0}, {"date": "2023-10-27", "close": 37.15, "volume": 118660.0}, {"date": "2023-10-30", "close": 37.46, "volume": 103874.0}, {"date": "2023-10-31", "close": 38.0, "volume": 268128.0}, {"date": "2023-11-01", "close": 38.54, "volume": 112338.0}, {"date": "2023-11-02", "close": 38.69, "volume": 97326.0}, {"date": "2023-11-03", "close": 38.83, "volume": 136105.0}, {"date": "2023-11-06", "close": 38.92, "volume": 81971.0}, {"date": "2023-11-07", "close": 38.29, "volume": 117261.0}, {"date": "2023-11-08", "close": 38.31, "volume": 81920.0}, {"date": "2023-11-09", "close": 37.98, "volume": 153435.0}, {"date": "2023-11-10", "close": 38.03, "volume": 96714.0}, {"date": "2023-11-13", "close": 37.35, "volume": 163147.0}, {"date": "2023-11-14", "close": 38.65, "volume": 145113.0}, {"date": "2023-11-15", "close": 37.6, "volume": 164699.0}, {"date": "2023-11-16", "close": 37.93, "volume": 96014.0}, {"date": "2023-11-17", "close": 37.99, "volume": 146491.0}, {"date": "2023-11-20", "close": 37.43, "volume": 138040.0}, {"date": "2023-11-21", "close": 37.81, "volume": 86980.0}, {"date": "2023-11-22", "close": 37.97, "volume": 71982.0}, {"date": "2023-11-24", "close": 38.34, "volume": 29969.0}, {"date": "2023-11-27", "close": 38.32, "volume": 140378.0}, {"date": "2023-11-28", "close": 37.97, "volume": 115854.0}, {"date": "2023-11-29", "close": 37.65, "volume": 119443.0}, {"date": "2023-11-30", "close": 38.31, "volume": 127687.0}, {"date": "2023-12-01", "close": 38.56, "volume": 90980.0}, {"date": "2023-12-04", "close": 38.96, "volume": 130337.0}, {"date": "2023-12-05", "close": 39.2, "volume": 131032.0}, {"date": "2023-12-06", "close": 38.74, "volume": 136602.0}, {"date": "2023-12-07", "close": 39.08, "volume": 138787.0}, {"date": "2023-12-08", "close": 39.21, "volume": 94388.0}, {"date": "2023-12-11", "close": 39.24, "volume": 100693.0}, {"date": "2023-12-12", "close": 39.25, "volume": 153600.0}, {"date": "2023-12-13", "close": 39.38, "volume": 206120.0}, {"date": "2023-12-14", "close": 39.01, "volume": 198963.0}, {"date": "2023-12-15", "close": 38.54, "volume": 690167.0}, {"date": "2023-12-18", "close": 38.76, "volume": 235600.0}, {"date": "2023-12-19", "close": 38.87, "volume": 241396.0}, {"date": "2023-12-20", "close": 39.0, "volume": 207893.0}, {"date": "2023-12-21", "close": 39.21, "volume": 182043.0}, {"date": "2023-12-22", "close": 39.55, "volume": 108049.0}, {"date": "2023-12-26", "close": 39.63, "volume": 104940.0}, {"date": "2023-12-27", "close": 39.39, "volume": 120878.0}, {"date": "2023-12-28", "close": 39.52, "volume": 78893.0}, {"date": "2023-12-29", "close": 39.4, "volume": 93596.0}, {"date": "2024-01-02", "close": 39.73, "volume": 117091.0}, {"date": "2024-01-03", "close": 39.48, "volume": 127728.0}, {"date": "2024-01-04", "close": 39.62, "volume": 168271.0}, {"date": "2024-01-05", "close": 39.61, "volume": 130388.0}, {"date": "2024-01-08", "close": 39.48, "volume": 103086.0}, {"date": "2024-01-09", "close": 38.88, "volume": 104112.0}, {"date": "2024-01-10", "close": 38.95, "volume": 105496.0}, {"date": "2024-01-11", "close": 39.04, "volume": 214042.0}, {"date": "2024-01-12", "close": 39.33, "volume": 88987.0}, {"date": "2024-01-16", "close": 39.22, "volume": 109364.0}, {"date": "2024-01-17", "close": 39.99, "volume": 161646.0}, {"date": "2024-01-18", "close": 40.31, "volume": 138710.0}, {"date": "2024-01-19", "close": 40.94, "volume": 95377.0}, {"date": "2024-01-22", "close": 42.04, "volume": 110889.0}, {"date": "2024-01-23", "close": 41.66, "volume": 127402.0}, {"date": "2024-01-24", "close": 41.72, "volume": 91128.0}, {"date": "2024-01-25", "close": 41.46, "volume": 89159.0}, {"date": "2024-01-26", "close": 41.41, "volume": 73247.0}, {"date": "2024-01-29", "close": 41.42, "volume": 83259.0}, {"date": "2024-01-30", "close": 41.83, "volume": 88081.0}, {"date": "2024-01-31", "close": 41.72, "volume": 152565.0}, {"date": "2024-02-01", "close": 40.83, "volume": 110890.0}, {"date": "2024-02-02", "close": 40.77, "volume": 85589.0}, {"date": "2024-02-05", "close": 40.43, "volume": 151483.0}, {"date": "2024-02-06", "close": 40.5, "volume": 113186.0}, {"date": "2024-02-07", "close": 39.81, "volume": 293477.0}, {"date": "2024-02-08", "close": 40.87, "volume": 202030.0}, {"date": "2024-02-09", "close": 41.66, "volume": 124926.0}, {"date": "2024-02-12", "close": 42.56, "volume": 129875.0}, {"date": "2024-02-13", "close": 42.27, "volume": 186481.0}, {"date": "2024-02-14", "close": 42.59, "volume": 154566.0}, {"date": "2024-02-15", "close": 43.32, "volume": 143135.0}, {"date": "2024-02-16", "close": 45.02, "volume": 271699.0}, {"date": "2024-02-20", "close": 45.02, "volume": 289397.0}, {"date": "2024-02-21", "close": 45.4, "volume": 195808.0}, {"date": "2024-02-22", "close": 46.33, "volume": 126444.0}, {"date": "2024-02-23", "close": 46.14, "volume": 99208.0}, {"date": "2024-02-26", "close": 46.36, "volume": 185389.0}, {"date": "2024-02-27", "close": 46.0, "volume": 231374.0}, {"date": "2024-02-28", "close": 45.65, "volume": 192672.0}, {"date": "2024-02-29", "close": 45.71, "volume": 133101.0}, {"date": "2024-03-01", "close": 45.0, "volume": 121288.0}, {"date": "2024-03-04", "close": 45.19, "volume": 209798.0}, {"date": "2024-03-05", "close": 45.57, "volume": 193018.0}, {"date": "2024-03-06", "close": 45.31, "volume": 165473.0}, {"date": "2024-03-07", "close": 44.85, "volume": 102693.0}, {"date": "2024-03-08", "close": 44.82, "volume": 102579.0}, {"date": "2024-03-11", "close": 44.61, "volume": 84314.0}, {"date": "2024-03-12", "close": 44.48, "volume": 100425.0}, {"date": "2024-03-13", "close": 44.1, "volume": 97998.0}, {"date": "2024-03-14", "close": 44.1, "volume": 140036.0}, {"date": "2024-03-15", "close": 44.36, "volume": 241586.0}, {"date": "2024-03-18", "close": 44.1, "volume": 131214.0}, {"date": "2024-03-19", "close": 44.34, "volume": 181048.0}, {"date": "2024-03-20", "close": 44.3, "volume": 110584.0}, {"date": "2024-03-21", "close": 44.42, "volume": 117152.0}, {"date": "2024-03-22", "close": 44.0, "volume": 132381.0}, {"date": "2024-03-25", "close": 44.25, "volume": 82255.0}, {"date": "2024-03-26", "close": 44.74, "volume": 108985.0}, {"date": "2024-03-27", "close": 45.01, "volume": 93137.0}, {"date": "2024-03-28", "close": 45.39, "volume": 155636.0}, {"date": "2024-04-01", "close": 44.77, "volume": 78700.0}, {"date": "2024-04-02", "close": 44.9, "volume": 194884.0}, {"date": "2024-04-03", "close": 45.07, "volume": 141663.0}, {"date": "2024-04-04", "close": 44.37, "volume": 114485.0}, {"date": "2024-04-05", "close": 44.19, "volume": 176408.0}, {"date": "2024-04-08", "close": 43.74, "volume": 76964.0}, {"date": "2024-04-09", "close": 43.33, "volume": 56205.0}, {"date": "2024-04-10", "close": 43.07, "volume": 169423.0}, {"date": "2024-04-11", "close": 42.74, "volume": 67977.0}, {"date": "2024-04-12", "close": 42.61, "volume": 73467.0}, {"date": "2024-04-15", "close": 42.65, "volume": 77906.0}, {"date": "2024-04-16", "close": 42.53, "volume": 81860.0}, {"date": "2024-04-17", "close": 42.48, "volume": 95213.0}, {"date": "2024-04-18", "close": 43.1, "volume": 103971.0}, {"date": "2024-04-19", "close": 44.36, "volume": 130581.0}, {"date": "2024-04-22", "close": 44.34, "volume": 113833.0}, {"date": "2024-04-23", "close": 44.63, "volume": 109375.0}, {"date": "2024-04-24", "close": 44.9, "volume": 95739.0}, {"date": "2024-04-25", "close": 43.51, "volume": 277047.0}, {"date": "2024-04-26", "close": 44.01, "volume": 301795.0}, {"date": "2024-04-29", "close": 43.06, "volume": 242548.0}, {"date": "2024-04-30", "close": 42.59, "volume": 326716.0}, {"date": "2024-05-01", "close": 43.1, "volume": 102246.0}, {"date": "2024-05-02", "close": 43.2, "volume": 79110.0}, {"date": "2024-05-03", "close": 42.71, "volume": 119844.0}, {"date": "2024-05-06", "close": 43.01, "volume": 82453.0}, {"date": "2024-05-07", "close": 42.84, "volume": 132971.0}, {"date": "2024-05-08", "close": 43.37, "volume": 65361.0}, {"date": "2024-05-09", "close": 43.78, "volume": 66256.0}, {"date": "2024-05-10", "close": 43.48, "volume": 49480.0}, {"date": "2024-05-13", "close": 43.31, "volume": 161312.0}, {"date": "2024-05-14", "close": 42.49, "volume": 169233.0}, {"date": "2024-05-15", "close": 41.51, "volume": 134198.0}, {"date": "2024-05-16", "close": 42.58, "volume": 118819.0}, {"date": "2024-05-17", "close": 42.57, "volume": 75803.0}, {"date": "2024-05-20", "close": 41.71, "volume": 72228.0}, {"date": "2024-05-21", "close": 41.71, "volume": 70937.0}, {"date": "2024-05-22", "close": 41.81, "volume": 95616.0}, {"date": "2024-05-23", "close": 41.12, "volume": 115926.0}, {"date": "2024-05-24", "close": 41.32, "volume": 105257.0}, {"date": "2024-05-28", "close": 40.89, "volume": 124168.0}, {"date": "2024-05-29", "close": 40.75, "volume": 141541.0}, {"date": "2024-05-30", "close": 41.19, "volume": 135553.0}, {"date": "2024-05-31", "close": 42.18, "volume": 182996.0}, {"date": "2024-06-03", "close": 41.96, "volume": 158175.0}, {"date": "2024-06-04", "close": 41.7, "volume": 127842.0}, {"date": "2024-06-05", "close": 41.13, "volume": 110298.0}, {"date": "2024-06-06", "close": 41.35, "volume": 98121.0}, {"date": "2024-06-07", "close": 41.5, "volume": 123226.0}, {"date": "2024-06-10", "close": 41.5, "volume": 127079.0}, {"date": "2024-06-11", "close": 40.91, "volume": 186573.0}, {"date": "2024-06-12", "close": 41.52, "volume": 142143.0}, {"date": "2024-06-13", "close": 41.29, "volume": 172961.0}, {"date": "2024-06-14", "close": 41.1, "volume": 126179.0}, {"date": "2024-06-17", "close": 41.5, "volume": 133684.0}, {"date": "2024-06-18", "close": 41.61, "volume": 134358.0}, {"date": "2024-06-20", "close": 42.16, "volume": 100333.0}, {"date": "2024-06-21", "close": 42.07, "volume": 438033.0}, {"date": "2024-06-24", "close": 42.33, "volume": 129277.0}, {"date": "2024-06-25", "close": 42.2, "volume": 118483.0}, {"date": "2024-06-26", "close": 42.3, "volume": 86698.0}, {"date": "2024-06-27", "close": 42.39, "volume": 94704.0}, {"date": "2024-06-28", "close": 42.63, "volume": 178593.0}, {"date": "2024-07-01", "close": 42.87, "volume": 131286.0}, {"date": "2024-07-02", "close": 43.23, "volume": 133368.0}, {"date": "2024-07-03", "close": 42.55, "volume": 71175.0}, {"date": "2024-07-05", "close": 42.17, "volume": 153938.0}, {"date": "2024-07-08", "close": 42.3, "volume": 118603.0}, {"date": "2024-07-09", "close": 42.1, "volume": 127200.0}, {"date": "2024-07-10", "close": 42.66, "volume": 87670.0}, {"date": "2024-07-11", "close": 43.24, "volume": 146901.0}, {"date": "2024-07-12", "close": 43.64, "volume": 129305.0}, {"date": "2024-07-15", "close": 44.96, "volume": 245673.0}, {"date": "2024-07-16", "close": 45.38, "volume": 153644.0}, {"date": "2024-07-17", "close": 46.59, "volume": 151012.0}, {"date": "2024-07-18", "close": 46.71, "volume": 106451.0}, {"date": "2024-07-19", "close": 44.95, "volume": 115243.0}, {"date": "2024-07-22", "close": 45.16, "volume": 90681.0}, {"date": "2024-07-23", "close": 45.94, "volume": 93651.0}, {"date": "2024-07-24", "close": 45.58, "volume": 89562.0}, {"date": "2024-07-25", "close": 46.27, "volume": 117517.0}, {"date": "2024-07-26", "close": 47.24, "volume": 108797.0}, {"date": "2024-07-29", "close": 46.91, "volume": 71382.0}, {"date": "2024-07-30", "close": 47.45, "volume": 161443.0}, {"date": "2024-07-31", "close": 48.01, "volume": 356671.0}, {"date": "2024-08-01", "close": 46.3, "volume": 219172.0}, {"date": "2024-08-02", "close": 46.51, "volume": 196631.0}, {"date": "2024-08-05", "close": 45.9, "volume": 137119.0}, {"date": "2024-08-06", "close": 45.81, "volume": 190534.0}, {"date": "2024-08-07", "close": 45.59, "volume": 130856.0}, {"date": "2024-08-08", "close": 46.13, "volume": 85169.0}, {"date": "2024-08-09", "close": 46.24, "volume": 94947.0}, {"date": "2024-08-12", "close": 45.43, "volume": 135589.0}, {"date": "2024-08-13", "close": 45.24, "volume": 86887.0}, {"date": "2024-08-14", "close": 45.75, "volume": 123508.0}, {"date": "2024-08-15", "close": 46.02, "volume": 84913.0}, {"date": "2024-08-16", "close": 46.31, "volume": 100937.0}, {"date": "2024-08-19", "close": 46.25, "volume": 74597.0}, {"date": "2024-08-20", "close": 46.0, "volume": 49308.0}, {"date": "2024-08-21", "close": 46.51, "volume": 234487.0}, {"date": "2024-08-22", "close": 46.66, "volume": 78376.0}, {"date": "2024-08-23", "close": 47.38, "volume": 92556.0}, {"date": "2024-08-26", "close": 47.12, "volume": 92244.0}, {"date": "2024-08-27", "close": 47.24, "volume": 97688.0}, {"date": "2024-08-28", "close": 47.79, "volume": 77437.0}, {"date": "2024-08-29", "close": 47.76, "volume": 67753.0}, {"date": "2024-08-30", "close": 47.95, "volume": 67724.0}, {"date": "2024-09-03", "close": 48.6, "volume": 121552.0}, {"date": "2024-09-04", "close": 48.96, "volume": 101371.0}, {"date": "2024-09-05", "close": 48.0, "volume": 128419.0}, {"date": "2024-09-06", "close": 47.51, "volume": 149861.0}, {"date": "2024-09-09", "close": 47.29, "volume": 141446.0}, {"date": "2024-09-10", "close": 47.41, "volume": 110594.0}, {"date": "2024-09-11", "close": 46.1, "volume": 105337.0}, {"date": "2024-09-12", "close": 47.26, "volume": 99994.0}, {"date": "2024-09-13", "close": 47.64, "volume": 90794.0}, {"date": "2024-09-16", "close": 48.04, "volume": 60470.0}, {"date": "2024-09-17", "close": 48.04, "volume": 83845.0}, {"date": "2024-09-18", "close": 48.07, "volume": 120610.0}, {"date": "2024-09-19", "close": 47.65, "volume": 113316.0}, {"date": "2024-09-20", "close": 47.23, "volume": 623910.0}, {"date": "2024-09-23", "close": 47.21, "volume": 125421.0}, {"date": "2024-09-24", "close": 46.83, "volume": 135391.0}, {"date": "2024-09-25", "close": 47.33, "volume": 166319.0}, {"date": "2024-09-26", "close": 47.94, "volume": 176264.0}, {"date": "2024-09-27", "close": 47.57, "volume": 151284.0}, {"date": "2024-09-30", "close": 47.97, "volume": 92126.0}, {"date": "2024-10-01", "close": 47.99, "volume": 110114.0}, {"date": "2024-10-02", "close": 47.55, "volume": 83805.0}, {"date": "2024-10-03", "close": 47.48, "volume": 85466.0}, {"date": "2024-10-04", "close": 48.64, "volume": 56502.0}, {"date": "2024-10-07", "close": 47.69, "volume": 137166.0}, {"date": "2024-10-08", "close": 48.05, "volume": 128902.0}, {"date": "2024-10-09", "close": 48.45, "volume": 62443.0}, {"date": "2024-10-10", "close": 48.04, "volume": 89069.0}, {"date": "2024-10-11", "close": 48.2, "volume": 61631.0}, {"date": "2024-10-14", "close": 48.43, "volume": 44808.0}, {"date": "2024-10-15", "close": 48.64, "volume": 78688.0}, {"date": "2024-10-16", "close": 49.47, "volume": 88849.0}, {"date": "2024-10-17", "close": 49.98, "volume": 78480.0}, {"date": "2024-10-18", "close": 49.37, "volume": 63164.0}, {"date": "2024-10-21", "close": 48.65, "volume": 60573.0}, {"date": "2024-10-22", "close": 48.03, "volume": 43365.0}, {"date": "2024-10-23", "close": 48.02, "volume": 83808.0}, {"date": "2024-10-24", "close": 48.52, "volume": 108018.0}, {"date": "2024-10-25", "close": 47.52, "volume": 71937.0}, {"date": "2024-10-28", "close": 47.94, "volume": 328311.0}, {"date": "2024-10-29", "close": 47.79, "volume": 105585.0}, {"date": "2024-10-30", "close": 47.94, "volume": 126712.0}, {"date": "2024-10-31", "close": 48.72, "volume": 135667.0}, {"date": "2024-11-01", "close": 47.81, "volume": 88127.0}, {"date": "2024-11-04", "close": 47.8, "volume": 96487.0}, {"date": "2024-11-05", "close": 49.02, "volume": 114764.0}, {"date": "2024-11-06", "close": 53.63, "volume": 244684.0}, {"date": "2024-11-07", "close": 52.66, "volume": 100485.0}, {"date": "2024-11-08", "close": 53.34, "volume": 131247.0}, {"date": "2024-11-11", "close": 53.89, "volume": 87877.0}, {"date": "2024-11-12", "close": 53.36, "volume": 152640.0}, {"date": "2024-11-13", "close": 53.29, "volume": 81315.0}, {"date": "2024-11-14", "close": 53.13, "volume": 88701.0}, {"date": "2024-11-15", "close": 52.88, "volume": 88022.0}, {"date": "2024-11-18", "close": 53.1, "volume": 93751.0}, {"date": "2024-11-19", "close": 52.49, "volume": 79056.0}, {"date": "2024-11-20", "close": 52.45, "volume": 76710.0}, {"date": "2024-11-21", "close": 52.79, "volume": 92978.0}, {"date": "2024-11-22", "close": 53.25, "volume": 92140.0}, {"date": "2024-11-25", "close": 53.3, "volume": 121193.0}, {"date": "2024-11-26", "close": 53.24, "volume": 227929.0}, {"date": "2024-11-27", "close": 53.58, "volume": 98219.0}, {"date": "2024-11-29", "close": 53.36, "volume": 76544.0}, {"date": "2024-12-02", "close": 53.06, "volume": 99795.0}, {"date": "2024-12-03", "close": 53.08, "volume": 112863.0}, {"date": "2024-12-04", "close": 53.23, "volume": 83140.0}, {"date": "2024-12-05", "close": 53.57, "volume": 83685.0}, {"date": "2024-12-06", "close": 53.37, "volume": 112555.0}, {"date": "2024-12-09", "close": 52.25, "volume": 128272.0}, {"date": "2024-12-10", "close": 51.94, "volume": 164259.0}, {"date": "2024-12-11", "close": 52.48, "volume": 141946.0}, {"date": "2024-12-12", "close": 52.38, "volume": 83458.0}, {"date": "2024-12-13", "close": 52.72, "volume": 202977.0}, {"date": "2024-12-16", "close": 52.59, "volume": 98546.0}, {"date": "2024-12-17", "close": 51.48, "volume": 126144.0}, {"date": "2024-12-18", "close": 50.16, "volume": 174257.0}, {"date": "2024-12-19", "close": 50.54, "volume": 156112.0}, {"date": "2024-12-20", "close": 50.81, "volume": 665635.0}, {"date": "2024-12-23", "close": 50.68, "volume": 116157.0}, {"date": "2024-12-24", "close": 51.25, "volume": 49372.0}, {"date": "2024-12-26", "close": 51.41, "volume": 59819.0}, {"date": "2024-12-27", "close": 50.89, "volume": 123639.0}, {"date": "2024-12-30", "close": 50.89, "volume": 68729.0}, {"date": "2024-12-31", "close": 51.23, "volume": 69814.0}, {"date": "2025-01-02", "close": 50.45, "volume": 83287.0}, {"date": "2025-01-03", "close": 50.01, "volume": 89731.0}, {"date": "2025-01-06", "close": 48.87, "volume": 107726.0}, {"date": "2025-01-07", "close": 48.65, "volume": 183933.0}, {"date": "2025-01-08", "close": 48.76, "volume": 137242.0}, {"date": "2025-01-10", "close": 47.46, "volume": 139614.0}, {"date": "2025-01-13", "close": 48.1, "volume": 191053.0}, {"date": "2025-01-14", "close": 49.35, "volume": 98673.0}, {"date": "2025-01-15", "close": 49.79, "volume": 86964.0}, {"date": "2025-01-16", "close": 50.23, "volume": 144985.0}, {"date": "2025-01-17", "close": 49.81, "volume": 132020.0}, {"date": "2025-01-21", "close": 49.61, "volume": 151902.0}, {"date": "2025-01-22", "close": 49.11, "volume": 115065.0}, {"date": "2025-01-23", "close": 48.72, "volume": 83784.0}, {"date": "2025-01-24", "close": 49.11, "volume": 77691.0}, {"date": "2025-01-27", "close": 50.09, "volume": 181426.0}, {"date": "2025-01-28", "close": 49.71, "volume": 102249.0}, {"date": "2025-01-29", "close": 49.61, "volume": 121321.0}, {"date": "2025-01-30", "close": 49.36, "volume": 104689.0}, {"date": "2025-01-31", "close": 49.16, "volume": 132912.0}, {"date": "2025-02-03", "close": 49.15, "volume": 107508.0}, {"date": "2025-02-04", "close": 49.43, "volume": 125012.0}, {"date": "2025-02-05", "close": 49.69, "volume": 73537.0}, {"date": "2025-02-06", "close": 49.95, "volume": 86953.0}, {"date": "2025-02-07", "close": 49.63, "volume": 319057.0}, {"date": "2025-02-10", "close": 48.59, "volume": 191584.0}, {"date": "2025-02-11", "close": 48.98, "volume": 86868.0}, {"date": "2025-02-12", "close": 48.37, "volume": 135516.0}, {"date": "2025-02-13", "close": 49.22, "volume": 92372.0}, {"date": "2025-02-14", "close": 49.05, "volume": 115590.0}, {"date": "2025-02-18", "close": 48.78, "volume": 130495.0}, {"date": "2025-02-19", "close": 49.06, "volume": 112292.0}, {"date": "2025-02-20", "close": 48.81, "volume": 87058.0}, {"date": "2025-02-21", "close": 48.95, "volume": 198080.0}, {"date": "2025-02-24", "close": 49.33, "volume": 152742.0}, {"date": "2025-02-25", "close": 50.91, "volume": 210344.0}, {"date": "2025-02-26", "close": 50.77, "volume": 166844.0}, {"date": "2025-02-27", "close": 51.14, "volume": 136137.0}, {"date": "2025-02-28", "close": 51.8, "volume": 162352.0}, {"date": "2025-03-03", "close": 52.08, "volume": 164747.0}, {"date": "2025-03-04", "close": 50.82, "volume": 202765.0}, {"date": "2025-03-05", "close": 50.22, "volume": 237925.0}, {"date": "2025-03-06", "close": 49.45, "volume": 177160.0}, {"date": "2025-03-07", "close": 48.74, "volume": 145871.0}, {"date": "2025-03-10", "close": 48.23, "volume": 157785.0}, {"date": "2025-03-11", "close": 48.64, "volume": 118461.0}, {"date": "2025-03-12", "close": 48.68, "volume": 129121.0}, {"date": "2025-03-13", "close": 49.64, "volume": 134016.0}, {"date": "2025-03-14", "close": 50.14, "volume": 105029.0}, {"date": "2025-03-17", "close": 50.57, "volume": 196998.0}, {"date": "2025-03-18", "close": 50.12, "volume": 132947.0}, {"date": "2025-03-19", "close": 50.07, "volume": 165164.0}, {"date": "2025-03-20", "close": 50.09, "volume": 131637.0}, {"date": "2025-03-21", "close": 49.2, "volume": 968922.0}, {"date": "2025-03-24", "close": 49.91, "volume": 132471.0}, {"date": "2025-03-25", "close": 50.22, "volume": 146843.0}, {"date": "2025-03-26", "close": 50.54, "volume": 114412.0}, {"date": "2025-03-27", "close": 50.79, "volume": 144006.0}, {"date": "2025-03-28", "close": 50.37, "volume": 95442.0}, {"date": "2025-03-31", "close": 50.64, "volume": 185423.0}, {"date": "2025-04-01", "close": 51.31, "volume": 138420.0}, {"date": "2025-04-02", "close": 51.04, "volume": 110681.0}, {"date": "2025-04-03", "close": 51.35, "volume": 194838.0}, {"date": "2025-04-04", "close": 48.06, "volume": 291515.0}, {"date": "2025-04-07", "close": 46.08, "volume": 315141.0}, {"date": "2025-04-08", "close": 46.39, "volume": 212837.0}, {"date": "2025-04-09", "close": 47.64, "volume": 212361.0}, {"date": "2025-04-10", "close": 47.55, "volume": 200534.0}, {"date": "2025-04-11", "close": 47.59, "volume": 149246.0}, {"date": "2025-04-14", "close": 48.06, "volume": 138515.0}, {"date": "2025-04-15", "close": 48.31, "volume": 105621.0}, {"date": "2025-04-16", "close": 48.42, "volume": 149903.0}, {"date": "2025-04-17", "close": 48.46, "volume": 125095.0}, {"date": "2025-04-21", "close": 47.33, "volume": 162217.0}, {"date": "2025-04-22", "close": 48.47, "volume": 245356.0}, {"date": "2025-04-23", "close": 48.51, "volume": 142592.0}, {"date": "2025-04-24", "close": 48.91, "volume": 142500.0}, {"date": "2025-04-25", "close": 48.52, "volume": 125338.0}, {"date": "2025-04-28", "close": 48.68, "volume": 123553.0}, {"date": "2025-04-29", "close": 49.23, "volume": 129519.0}, {"date": "2025-04-30", "close": 48.59, "volume": 185312.0}, {"date": "2025-05-01", "close": 48.09, "volume": 190399.0}, {"date": "2025-05-02", "close": 49.26, "volume": 224433.0}, {"date": "2025-05-05", "close": 48.15, "volume": 146429.0}, {"date": "2025-05-06", "close": 48.5, "volume": 174988.0}, {"date": "2025-05-07", "close": 48.26, "volume": 210552.0}, {"date": "2025-05-08", "close": 49.33, "volume": 256459.0}, {"date": "2025-05-09", "close": 49.63, "volume": 182099.0}, {"date": "2025-05-12", "close": 49.58, "volume": 179570.0}, {"date": "2025-05-13", "close": 49.5, "volume": 141647.0}, {"date": "2025-05-14", "close": 48.07, "volume": 122423.0}, {"date": "2025-05-15", "close": 49.28, "volume": 153528.0}, {"date": "2025-05-16", "close": 49.7, "volume": 135867.0}, {"date": "2025-05-19", "close": 49.79, "volume": 131065.0}, {"date": "2025-05-20", "close": 49.39, "volume": 118833.0}, {"date": "2025-05-21", "close": 48.66, "volume": 132333.0}, {"date": "2025-05-22", "close": 48.37, "volume": 141936.0}, {"date": "2025-05-23", "close": 48.7, "volume": 165893.0}, {"date": "2025-05-27", "close": 49.23, "volume": 115847.0}, {"date": "2025-05-28", "close": 48.35, "volume": 126672.0}, {"date": "2025-05-29", "close": 48.87, "volume": 137673.0}, {"date": "2025-05-30", "close": 48.67, "volume": 187748.0}, {"date": "2025-06-02", "close": 48.67, "volume": 131310.0}, {"date": "2025-06-03", "close": 48.5, "volume": 115753.0}, {"date": "2025-06-04", "close": 47.76, "volume": 124075.0}, {"date": "2025-06-05", "close": 47.2, "volume": 140038.0}, {"date": "2025-06-06", "close": 47.67, "volume": 213403.0}, {"date": "2025-06-09", "close": 47.09, "volume": 155230.0}, {"date": "2025-06-10", "close": 47.04, "volume": 160261.0}, {"date": "2025-06-11", "close": 46.93, "volume": 157154.0}, {"date": "2025-06-12", "close": 47.52, "volume": 122356.0}, {"date": "2025-06-13", "close": 46.92, "volume": 144280.0}, {"date": "2025-06-16", "close": 46.85, "volume": 170639.0}, {"date": "2025-06-17", "close": 46.55, "volume": 144918.0}, {"date": "2025-06-18", "close": 46.38, "volume": 122878.0}, {"date": "2025-06-20", "close": 46.54, "volume": 418893.0}, {"date": "2025-06-23", "close": 47.59, "volume": 163287.0}, {"date": "2025-06-24", "close": 47.33, "volume": 201844.0}, {"date": "2025-06-25", "close": 46.09, "volume": 119788.0}, {"date": "2025-06-26", "close": 46.61, "volume": 147339.0}, {"date": "2025-06-27", "close": 47.11, "volume": 336481.0}, {"date": "2025-06-30", "close": 47.18, "volume": 276526.0}, {"date": "2025-07-01", "close": 47.52, "volume": 146471.0}, {"date": "2025-07-02", "close": 46.79, "volume": 168080.0}, {"date": "2025-07-03", "close": 47.77, "volume": 121549.0}, {"date": "2025-07-07", "close": 47.28, "volume": 187518.0}, {"date": "2025-07-08", "close": 46.83, "volume": 171663.0}, {"date": "2025-07-09", "close": 46.57, "volume": 101270.0}, {"date": "2025-07-10", "close": 46.18, "volume": 141509.0}, {"date": "2025-07-11", "close": 46.22, "volume": 153098.0}, {"date": "2025-07-14", "close": 46.84, "volume": 122720.0}, {"date": "2025-07-15", "close": 45.84, "volume": 149853.0}, {"date": "2025-07-16", "close": 46.4, "volume": 136113.0}, {"date": "2025-07-17", "close": 46.75, "volume": 140328.0}, {"date": "2025-07-18", "close": 46.42, "volume": 186055.0}, {"date": "2025-07-21", "close": 45.68, "volume": 150192.0}, {"date": "2025-07-22", "close": 46.13, "volume": 182863.0}, {"date": "2025-07-23", "close": 46.1, "volume": 134360.0}, {"date": "2025-07-24", "close": 45.48, "volume": 160934.0}, {"date": "2025-07-25", "close": 45.97, "volume": 159521.0}, {"date": "2025-07-28", "close": 45.76, "volume": 139211.0}, {"date": "2025-07-29", "close": 46.18, "volume": 181864.0}, {"date": "2025-07-30", "close": 45.62, "volume": 201464.0}, {"date": "2025-07-31", "close": 41.28, "volume": 525643.0}, {"date": "2025-08-01", "close": 39.13, "volume": 472258.0}, {"date": "2025-08-04", "close": 39.69, "volume": 294791.0}, {"date": "2025-08-05", "close": 40.72, "volume": 312684.0}, {"date": "2025-08-06", "close": 41.79, "volume": 241907.0}, {"date": "2025-08-07", "close": 41.17, "volume": 257226.0}, {"date": "2025-08-08", "close": 41.2, "volume": 219029.0}, {"date": "2025-08-11", "close": 41.34, "volume": 181512.0}, {"date": "2025-08-12", "close": 42.15, "volume": 232427.0}, {"date": "2025-08-13", "close": 42.39, "volume": 189561.0}, {"date": "2025-08-14", "close": 41.89, "volume": 193506.0}, {"date": "2025-08-15", "close": 41.34, "volume": 248768.0}, {"date": "2025-08-18", "close": 41.95, "volume": 180976.0}, {"date": "2025-08-19", "close": 42.61, "volume": 160937.0}, {"date": "2025-08-20", "close": 42.78, "volume": 209620.0}, {"date": "2025-08-21", "close": 43.12, "volume": 166677.0}, {"date": "2025-08-22", "close": 43.69, "volume": 200934.0}, {"date": "2025-08-25", "close": 43.08, "volume": 124299.0}, {"date": "2025-08-26", "close": 43.0, "volume": 163283.0}, {"date": "2025-08-27", "close": 43.34, "volume": 143838.0}, {"date": "2025-08-28", "close": 42.9, "volume": 168760.0}, {"date": "2025-08-29", "close": 43.26, "volume": 144898.0}, {"date": "2025-09-02", "close": 42.62, "volume": 199424.0}, {"date": "2025-09-03", "close": 42.88, "volume": 155694.0}, {"date": "2025-09-04", "close": 43.35, "volume": 151653.0}, {"date": "2025-09-05", "close": 42.58, "volume": 142643.0}, {"date": "2025-09-08", "close": 42.41, "volume": 164754.0}, {"date": "2025-09-09", "close": 42.04, "volume": 123344.0}, {"date": "2025-09-10", "close": 41.75, "volume": 141655.0}, {"date": "2025-09-11", "close": 42.35, "volume": 176404.0}, {"date": "2025-09-12", "close": 41.81, "volume": 124961.0}, {"date": "2025-09-15", "close": 41.29, "volume": 218508.0}, {"date": "2025-09-16", "close": 41.43, "volume": 213804.0}, {"date": "2025-09-17", "close": 42.24, "volume": 216308.0}, {"date": "2025-09-18", "close": 42.79, "volume": 212947.0}, {"date": "2025-09-19", "close": 42.24, "volume": 1214785.0}, {"date": "2025-09-22", "close": 42.41, "volume": 198279.0}, {"date": "2025-09-23", "close": 42.1, "volume": 141501.0}, {"date": "2025-09-24", "close": 42.1, "volume": 127585.0}, {"date": "2025-09-25", "close": 41.76, "volume": 128901.0}, {"date": "2025-09-26", "close": 42.31, "volume": 106959.0}, {"date": "2025-09-29", "close": 41.94, "volume": 138622.0}, {"date": "2025-09-30", "close": 42.48, "volume": 113989.0}, {"date": "2025-10-01", "close": 42.34, "volume": 126154.0}, {"date": "2025-10-02", "close": 42.16, "volume": 128106.0}, {"date": "2025-10-03", "close": 42.59, "volume": 139670.0}, {"date": "2025-10-06", "close": 42.58, "volume": 114484.0}, {"date": "2025-10-07", "close": 42.26, "volume": 136644.0}, {"date": "2025-10-08", "close": 42.44, "volume": 101409.0}, {"date": "2025-10-09", "close": 41.74, "volume": 127690.0}, {"date": "2025-10-10", "close": 41.42, "volume": 151532.0}, {"date": "2025-10-13", "close": 41.58, "volume": 85618.0}, {"date": "2025-10-14", "close": 42.15, "volume": 99757.0}, {"date": "2025-10-15", "close": 41.61, "volume": 158684.0}, {"date": "2025-10-16", "close": 40.68, "volume": 136924.0}, {"date": "2025-10-17", "close": 41.25, "volume": 129619.0}, {"date": "2025-10-20", "close": 41.83, "volume": 100817.0}, {"date": "2025-10-21", "close": 41.98, "volume": 115171.0}, {"date": "2025-10-22", "close": 42.31, "volume": 119398.0}, {"date": "2025-10-23", "close": 41.73, "volume": 113451.0}, {"date": "2025-10-24", "close": 41.56, "volume": 126464.0}, {"date": "2025-10-27", "close": 41.27, "volume": 125947.0}, {"date": "2025-10-28", "close": 40.7, "volume": 98224.0}, {"date": "2025-10-29", "close": 40.29, "volume": 154481.0}, {"date": "2025-10-30", "close": 40.73, "volume": 208121.0}, {"date": "2025-10-31", "close": 38.13, "volume": 432596.0}, {"date": "2025-11-03", "close": 36.09, "volume": 276824.0}, {"date": "2025-11-04", "close": 37.53, "volume": 349214.0}, {"date": "2025-11-05", "close": 37.65, "volume": 210860.0}, {"date": "2025-11-06", "close": 38.27, "volume": 304126.0}, {"date": "2025-11-07", "close": 38.4, "volume": 250462.0}, {"date": "2025-11-10", "close": 38.69, "volume": 232217.0}, {"date": "2025-11-11", "close": 39.09, "volume": 241163.0}, {"date": "2025-11-12", "close": 39.04, "volume": 253320.0}, {"date": "2025-11-13", "close": 39.22, "volume": 185888.0}, {"date": "2025-11-14", "close": 39.25, "volume": 175283.0}, {"date": "2025-11-17", "close": 39.06, "volume": 253752.0}, {"date": "2025-11-18", "close": 39.53, "volume": 190119.0}, {"date": "2025-11-19", "close": 38.61, "volume": 191221.0}, {"date": "2025-11-20", "close": 38.75, "volume": 278486.0}, {"date": "2025-11-21", "close": 39.44, "volume": 295410.0}, {"date": "2025-11-24", "close": 39.02, "volume": 250727.0}, {"date": "2025-11-25", "close": 39.59, "volume": 255901.0}, {"date": "2025-11-26", "close": 39.6, "volume": 296656.0}, {"date": "2025-11-28", "close": 39.85, "volume": 177541.0}, {"date": "2025-12-01", "close": 40.1, "volume": 345713.0}, {"date": "2025-12-02", "close": 39.88, "volume": 233640.0}, {"date": "2025-12-03", "close": 39.76, "volume": 236118.0}, {"date": "2025-12-04", "close": 39.59, "volume": 200724.0}, {"date": "2025-12-05", "close": 39.26, "volume": 228596.0}, {"date": "2025-12-08", "close": 39.21, "volume": 262221.0}, {"date": "2025-12-09", "close": 39.91, "volume": 231724.0}, {"date": "2025-12-10", "close": 40.45, "volume": 424843.0}, {"date": "2025-12-11", "close": 41.57, "volume": 296442.0}, {"date": "2025-12-12", "close": 42.11, "volume": 245239.0}, {"date": "2025-12-15", "close": 42.34, "volume": 373694.0}, {"date": "2025-12-16", "close": 42.32, "volume": 285333.0}, {"date": "2025-12-17", "close": 42.78, "volume": 344023.0}, {"date": "2025-12-18", "close": 43.09, "volume": 346417.0}, {"date": "2025-12-19", "close": 42.94, "volume": 1047397.0}, {"date": "2025-12-22", "close": 42.98, "volume": 307000.0}, {"date": "2025-12-23", "close": 42.79, "volume": 320232.0}, {"date": "2025-12-24", "close": 42.92, "volume": 221577.0}, {"date": "2025-12-26", "close": 42.92, "volume": 243184.0}, {"date": "2025-12-29", "close": 43.38, "volume": 304345.0}, {"date": "2025-12-30", "close": 43.42, "volume": 339347.0}, {"date": "2025-12-31", "close": 43.17, "volume": 257613.0}, {"date": "2026-01-02", "close": 42.84, "volume": 380107.0}, {"date": "2026-01-05", "close": 43.46, "volume": 345600.0}, {"date": "2026-01-06", "close": 43.02, "volume": 325576.0}, {"date": "2026-01-07", "close": 43.1, "volume": 331829.0}, {"date": "2026-01-08", "close": 44.34, "volume": 319759.0}, {"date": "2026-01-09", "close": 44.28, "volume": 322035.0}, {"date": "2026-01-12", "close": 44.6, "volume": 344779.0}, {"date": "2026-01-13", "close": 43.95, "volume": 287302.0}, {"date": "2026-01-14", "close": 44.89, "volume": 352922.0}, {"date": "2026-01-15", "close": 45.79, "volume": 330184.0}, {"date": "2026-01-16", "close": 45.6, "volume": 339800.0}, {"date": "2026-01-20", "close": 44.62, "volume": 316897.0}, {"date": "2026-01-21", "close": 44.55, "volume": 216109.0}, {"date": "2026-01-22", "close": 44.21, "volume": 181284.0}, {"date": "2026-01-23", "close": 43.64, "volume": 200185.0}, {"date": "2026-01-26", "close": 44.08, "volume": 172236.0}, {"date": "2026-01-27", "close": 43.49, "volume": 126936.0}, {"date": "2026-01-28", "close": 43.65, "volume": 183331.0}, {"date": "2026-01-29", "close": 44.7, "volume": 313488.0}, {"date": "2026-01-30", "close": 43.62, "volume": 298687.0}, {"date": "2026-02-02", "close": 44.52, "volume": 222880.0}, {"date": "2026-02-03", "close": 44.86, "volume": 164206.0}, {"date": "2026-02-04", "close": 45.41, "volume": 265938.0}, {"date": "2026-02-05", "close": 45.66, "volume": 191226.0}, {"date": "2026-02-06", "close": 45.46, "volume": 189397.0}, {"date": "2026-02-09", "close": 43.83, "volume": 143446.0}, {"date": "2026-02-10", "close": 43.69, "volume": 202822.0}, {"date": "2026-02-11", "close": 43.01, "volume": 234476.0}, {"date": "2026-02-12", "close": 42.87, "volume": 251810.0}, {"date": "2026-02-13", "close": 42.5, "volume": 257976.0}, {"date": "2026-02-17", "close": 42.93, "volume": 292503.0}, {"date": "2026-02-18", "close": 42.16, "volume": 236600.0}, {"date": "2026-02-19", "close": 42.45, "volume": 244926.0}, {"date": "2026-02-20", "close": 39.18, "volume": 696907.0}, {"date": "2026-02-23", "close": 39.21, "volume": 401750.0}, {"date": "2026-02-24", "close": 40.2, "volume": 514498.0}, {"date": "2026-02-25", "close": 41.6, "volume": 424341.0}, {"date": "2026-02-26", "close": 41.29, "volume": 378783.0}, {"date": "2026-02-27", "close": 41.35, "volume": 369180.0}, {"date": "2026-03-02", "close": 41.68, "volume": 348423.0}, {"date": "2026-03-03", "close": 41.83, "volume": 268803.0}, {"date": "2026-03-04", "close": 42.23, "volume": 366713.0}, {"date": "2026-03-05", "close": 40.81, "volume": 282552.0}, {"date": "2026-03-06", "close": 40.35, "volume": 231824.0}, {"date": "2026-03-09", "close": 39.71, "volume": 234352.0}, {"date": "2026-03-10", "close": 39.79, "volume": 233063.0}, {"date": "2026-03-11", "close": 39.61, "volume": 200446.0}, {"date": "2026-03-12", "close": 39.46, "volume": 281319.0}, {"date": "2026-03-13", "close": 39.24, "volume": 285780.0}, {"date": "2026-03-16", "close": 39.6, "volume": 263539.0}, {"date": "2026-03-17", "close": 39.91, "volume": 266983.0}, {"date": "2026-03-18", "close": 39.04, "volume": 331380.0}, {"date": "2026-03-19", "close": 38.87, "volume": 235988.0}, {"date": "2026-03-20", "close": 39.09, "volume": 580351.0}, {"date": "2026-03-23", "close": 40.06, "volume": 274089.0}, {"date": "2026-03-24", "close": 40.12, "volume": 230203.0}, {"date": "2026-03-25", "close": 40.04, "volume": 164768.0}, {"date": "2026-03-26", "close": 40.65, "volume": 189976.0}, {"date": "2026-03-27", "close": 40.36, "volume": 207743.0}, {"date": "2026-03-30", "close": 41.09, "volume": 209581.0}, {"date": "2026-03-31", "close": 41.14, "volume": 191126.0}, {"date": "2026-04-01", "close": 40.93, "volume": 253801.0}, {"date": "2026-04-02", "close": 42.02, "volume": 227641.0}, {"date": "2026-04-06", "close": 42.1, "volume": 291528.0}, {"date": "2026-04-07", "close": 42.17, "volume": 247252.0}, {"date": "2026-04-08", "close": 42.55, "volume": 459952.0}, {"date": "2026-04-09", "close": 42.65, "volume": 232633.0}, {"date": "2026-04-10", "close": 41.77, "volume": 313092.0}, {"date": "2026-04-13", "close": 42.02, "volume": 180982.0}, {"date": "2026-04-14", "close": 41.78, "volume": 252030.0}, {"date": "2026-04-15", "close": 41.7, "volume": 201604.0}, {"date": "2026-04-16", "close": 41.81, "volume": 179062.0}, {"date": "2026-04-17", "close": 42.72, "volume": 189152.0}, {"date": "2026-04-20", "close": 42.28, "volume": 144469.0}, {"date": "2026-04-21", "close": 41.94, "volume": 194384.0}, {"date": "2026-04-22", "close": 41.54, "volume": 239513.0}, {"date": "2026-04-23", "close": 42.21, "volume": 215607.0}, {"date": "2026-04-24", "close": 41.86, "volume": 289603.0}, {"date": "2026-04-27", "close": 42.52, "volume": 178898.0}, {"date": "2026-04-28", "close": 43.33, "volume": 172221.0}, {"date": "2026-04-29", "close": 42.77, "volume": 191087.0}, {"date": "2026-04-30", "close": 42.12, "volume": 337095.0}, {"date": "2026-05-01", "close": 41.92, "volume": 223763.0}, {"date": "2026-05-04", "close": 41.5, "volume": 266849.0}, {"date": "2026-05-05", "close": 41.71, "volume": 175088.0}, {"date": "2026-05-06", "close": 41.36, "volume": 226296.0}, {"date": "2026-05-07", "close": 42.0, "volume": 323191.0}, {"date": "2026-05-08", "close": 42.01, "volume": 171100.0}, {"date": "2026-05-11", "close": 41.41, "volume": 189836.0}, {"date": "2026-05-12", "close": 41.33, "volume": 193759.0}, {"date": "2026-05-13", "close": 41.45, "volume": 181214.0}, {"date": "2026-05-14", "close": 41.49, "volume": 164453.0}, {"date": "2026-05-15", "close": 42.0, "volume": 183409.0}, {"date": "2026-05-18", "close": 43.35, "volume": 167167.0}, {"date": "2026-05-19", "close": 43.23, "volume": 136811.0}, {"date": "2026-05-20", "close": 43.66, "volume": 247595.0}, {"date": "2026-05-21", "close": 43.76, "volume": 264192.0}, {"date": "2026-05-22", "close": 43.9, "volume": 227145.0}, {"date": "2026-05-26", "close": 43.86, "volume": 166695.0}, {"date": "2026-05-27", "close": 43.83, "volume": 171356.0}, {"date": "2026-05-28", "close": 43.26, "volume": 191863.0}, {"date": "2026-05-29", "close": 43.5, "volume": 259523.0}, {"date": "2026-06-01", "close": 43.43, "volume": 181345.0}, {"date": "2026-06-02", "close": 43.63, "volume": 202654.0}, {"date": "2026-06-03", "close": 43.9, "volume": 243327.0}, {"date": "2026-06-04", "close": 44.47, "volume": 245037.0}, {"date": "2026-06-05", "close": 46.53, "volume": 233137.0}, {"date": "2026-06-08", "close": 45.59, "volume": 260903.0}, {"date": "2026-06-09", "close": 45.76, "volume": 214025.0}, {"date": "2026-06-10", "close": 46.62, "volume": 201130.0}, {"date": "2026-06-11", "close": 46.41, "volume": 215461.0}, {"date": "2026-06-12", "close": 46.25, "volume": 264449.0}, {"date": "2026-06-15", "close": 45.84, "volume": 219657.0}, {"date": "2026-06-16", "close": 46.25, "volume": 364987.0}, {"date": "2026-06-17", "close": 46.43, "volume": 313254.0}, {"date": "2026-06-18", "close": 46.55, "volume": 1256420.0}, {"date": "2026-06-22", "close": 46.52, "volume": 358897.0}, {"date": "2026-06-23", "close": 48.18, "volume": 335895.0}, {"date": "2026-06-24", "close": 48.81, "volume": 249258.0}, {"date": "2026-06-25", "close": 48.52, "volume": 233931.0}, {"date": "2026-06-26", "close": 50.74, "volume": 692141.0}, {"date": "2026-06-29", "close": 51.19, "volume": 304270.0}, {"date": "2026-06-30", "close": 50.48, "volume": 229779.0}, {"date": "2026-07-01", "close": 51.22, "volume": 264285.0}, {"date": "2026-07-02", "close": 51.93, "volume": 198041.0}, {"date": "2026-07-06", "close": 51.06, "volume": 188806.0}, {"date": "2026-07-07", "close": 51.62, "volume": 158028.0}, {"date": "2026-07-08", "close": 51.16, "volume": 193961.0}, {"date": "2026-07-09", "close": 50.51, "volume": 223182.0}, {"date": "2026-07-10", "close": 50.69, "volume": 159859.0}, {"date": "2026-07-13", "close": 51.26, "volume": 192461.0}, {"date": "2026-07-14", "close": 50.13, "volume": 184033.0}, {"date": "2026-07-15", "close": 48.65, "volume": 232270.0}, {"date": "2026-07-16", "close": 49.81, "volume": 209827.0}, {"date": "2026-07-17", "close": 50.32, "volume": 230684.0}, {"date": "2026-07-20", "close": 50.38, "volume": 179900.0}, {"date": "2026-07-21", "close": 50.54, "volume": 189037.0}, {"date": "2026-07-22", "close": 49.39, "volume": 215719.0}, {"date": "2026-07-23", "close": 49.49, "volume": 226807.0}, {"date": "2026-07-24", "close": 49.79, "volume": 154828.0}, {"date": "2026-07-27", "close": 49.66, "volume": 199445.0}, {"date": "2026-07-28", "close": 49.97, "volume": 186862.0}, {"date": "2026-07-29", "close": 49.74, "volume": 226702.0}, {"date": "2026-07-30", "close": 51.59, "volume": 242602.0}, {"date": "2026-07-31", "close": 50.55, "volume": 264732.0}, {"date": "2026-08-03", "close": 50.65, "volume": 184297.0}, {"date": "2026-08-04", "close": 50.71, "volume": 254578.0}, {"date": "2026-08-05", "close": 50.77, "volume": 184834.0}, {"date": "2026-08-06", "close": 50.58, "volume": 167200.0}, {"date": "2026-08-07", "close": 49.49, "volume": 165773.0}], "refreshing": true}