{"ticker": "FBNC", "overview": {"name": "First Bancorp - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FBNC", "has_prices": true, "as_of": "2026-10-30", "last": 63.6, "prev_close": 64.23, "change": -0.6300000000000026, "change_pct": -0.009808500700607231, "session_volume": 176042.0, "vwap_5": 64.44302694355069, "vwap_20": 61.88368136885758, "vwap_60": 63.16290931287268, "vwap_250": 59.052996715291066, "high_52w": 66.34, "low_52w": 48.19, "avg_volume_20": 208550.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000093751-26-000237", "src": "13DG", "ticker": "FBNC", "cik": "811589", "company": "FIRST BANCORP /NC/", "company_raw": "FIRST BANCORP /NC/", "who": "First Bancorp /NC/", "who_key": "FIRST BANCORP /NC/", "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": null, "country": "", "headline": "FIRST BANCORP /NC/ takes a 5% passive stake in FBNC", "source_url": "https://www.sec.gov/Archives/edgar/data/811589/0000093751-26-000237-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0000315066-26-001190", "src": "13DG", "ticker": "FBNC", "cik": "811589", "company": "FIRST BANCORP /NC/", "company_raw": "FIRST BANCORP /NC/", "who": "First Bancorp /NC/", "who_key": "FIRST BANCORP /NC/", "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": null, "country": "", "headline": "FIRST BANCORP /NC/ moves to a 8.8% passive stake in FBNC", "source_url": "https://www.sec.gov/Archives/edgar/data/811589/0000315066-26-001190-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0002100119-26-000508", "src": "13DG", "ticker": "FBNC", "cik": "811589", "company": "FIRST BANCORP /NC/", "company_raw": "FIRST BANCORP /NC/", "who": "First Bancorp /NC/", "who_key": "FIRST BANCORP /NC/", "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": null, "country": "", "headline": "FIRST BANCORP /NC/ crosses 5% of FBNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/811589/0002100119-26-000508-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000237", "src": "13DG", "ticker": "FBNC", "cik": "811589", "company": "FIRST BANCORP /NC/", "company_raw": "FIRST BANCORP /NC/", "who": "First Bancorp /NC/", "who_key": "FIRST BANCORP /NC/", "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": null, "country": "", "headline": "FIRST BANCORP /NC/ takes a 5% passive stake in FBNC", "source_url": "https://www.sec.gov/Archives/edgar/data/811589/0000093751-26-000237-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0000315066-26-001190", "src": "13DG", "ticker": "FBNC", "cik": "811589", "company": "FIRST BANCORP /NC/", "company_raw": "FIRST BANCORP /NC/", "who": "First Bancorp /NC/", "who_key": "FIRST BANCORP /NC/", "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": null, "country": "", "headline": "FIRST BANCORP /NC/ moves to a 8.8% passive stake in FBNC", "source_url": "https://www.sec.gov/Archives/edgar/data/811589/0000315066-26-001190-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0002100119-26-000508", "src": "13DG", "ticker": "FBNC", "cik": "811589", "company": "FIRST BANCORP /NC/", "company_raw": "FIRST BANCORP /NC/", "who": "First Bancorp /NC/", "who_key": "FIRST BANCORP /NC/", "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": null, "country": "", "headline": "FIRST BANCORP /NC/ crosses 5% of FBNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/811589/0002100119-26-000508-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Bancorp - Common Stock", "new_value": "FIRST BANCORP /NC/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000811589", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000811589", "applied": 1, "detected_at": "2026-10-24T10:54:39.677971"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FBNC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 19.77, "volume": 41408.0}, {"date": "2016-11-01", "close": 19.67, "volume": 31218.0}, {"date": "2016-11-02", "close": 19.72, "volume": 26868.0}, {"date": "2016-11-03", "close": 19.73, "volume": 26818.0}, {"date": "2016-11-04", "close": 19.68, "volume": 38654.0}, {"date": "2016-11-07", "close": 20.38, "volume": 41452.0}, {"date": "2016-11-08", "close": 20.37, "volume": 27537.0}, {"date": "2016-11-09", "close": 21.12, "volume": 64958.0}, {"date": "2016-11-10", "close": 21.8, "volume": 82804.0}, {"date": "2016-11-11", "close": 21.9, "volume": 141509.0}, {"date": "2016-11-14", "close": 22.0, "volume": 239723.0}, {"date": "2016-11-15", "close": 22.01, "volume": 96532.0}, {"date": "2016-11-16", "close": 22.21, "volume": 170985.0}, {"date": "2016-11-17", "close": 22.61, "volume": 213549.0}, {"date": "2016-11-18", "close": 23.37, "volume": 963777.0}, {"date": "2016-11-21", "close": 23.95, "volume": 148231.0}, {"date": "2016-11-22", "close": 24.9, "volume": 121058.0}, {"date": "2016-11-23", "close": 25.08, "volume": 120329.0}, {"date": "2016-11-25", "close": 25.31, "volume": 73595.0}, {"date": "2016-11-28", "close": 25.19, "volume": 96429.0}, {"date": "2016-11-29", "close": 25.2, "volume": 120365.0}, {"date": "2016-11-30", "close": 25.0, "volume": 114295.0}, {"date": "2016-12-01", "close": 25.37, "volume": 100397.0}, {"date": "2016-12-02", "close": 24.91, "volume": 73285.0}, {"date": "2016-12-05", "close": 25.46, "volume": 98553.0}, {"date": "2016-12-06", "close": 25.46, "volume": 130822.0}, {"date": "2016-12-07", "close": 25.48, "volume": 140717.0}, {"date": "2016-12-08", "close": 26.05, "volume": 310274.0}, {"date": "2016-12-09", "close": 26.47, "volume": 483558.0}, {"date": "2016-12-12", "close": 26.34, "volume": 185265.0}, {"date": "2016-12-13", "close": 26.45, "volume": 153258.0}, {"date": "2016-12-14", "close": 26.59, "volume": 216421.0}, {"date": "2016-12-15", "close": 26.84, "volume": 165896.0}, {"date": "2016-12-16", "close": 27.21, "volume": 132903.0}, {"date": "2016-12-19", "close": 27.65, "volume": 81634.0}, {"date": "2016-12-20", "close": 28.39, "volume": 72639.0}, {"date": "2016-12-21", "close": 27.93, "volume": 72498.0}, {"date": "2016-12-22", "close": 27.65, "volume": 87621.0}, {"date": "2016-12-23", "close": 27.74, "volume": 61402.0}, {"date": "2016-12-27", "close": 28.0, "volume": 121603.0}, {"date": "2016-12-28", "close": 27.65, "volume": 52477.0}, {"date": "2016-12-29", "close": 27.44, "volume": 41973.0}, {"date": "2016-12-30", "close": 27.14, "volume": 59396.0}, {"date": "2017-01-03", "close": 27.0, "volume": 140074.0}, {"date": "2017-01-04", "close": 27.28, "volume": 150034.0}, {"date": "2017-01-05", "close": 27.26, "volume": 100071.0}, {"date": "2017-01-06", "close": 27.27, "volume": 70390.0}, {"date": "2017-01-09", "close": 26.98, "volume": 105649.0}, {"date": "2017-01-10", "close": 26.855, "volume": 64293.0}, {"date": "2017-01-11", "close": 28.54, "volume": 927760.0}, {"date": "2017-01-12", "close": 27.79, "volume": 113958.0}, {"date": "2017-01-13", "close": 27.81, "volume": 60721.0}, {"date": "2017-01-17", "close": 27.51, "volume": 91295.0}, {"date": "2017-01-18", "close": 27.71, "volume": 128602.0}, {"date": "2017-01-19", "close": 27.75, "volume": 80218.0}, {"date": "2017-01-20", "close": 28.04, "volume": 53142.0}, {"date": "2017-01-23", "close": 28.0, "volume": 47276.0}, {"date": "2017-01-24", "close": 28.57, "volume": 42263.0}, {"date": "2017-01-25", "close": 29.06, "volume": 40868.0}, {"date": "2017-01-26", "close": 29.57, "volume": 71731.0}, {"date": "2017-01-27", "close": 29.72, "volume": 65914.0}, {"date": "2017-01-30", "close": 29.17, "volume": 115588.0}, {"date": "2017-01-31", "close": 29.27, "volume": 61518.0}, {"date": "2017-02-01", "close": 29.96, "volume": 145214.0}, {"date": "2017-02-02", "close": 29.36, "volume": 84966.0}, {"date": "2017-02-03", "close": 30.6, "volume": 100072.0}, {"date": "2017-02-06", "close": 30.02, "volume": 52084.0}, {"date": "2017-02-07", "close": 30.14, "volume": 75232.0}, {"date": "2017-02-08", "close": 29.94, "volume": 64283.0}, {"date": "2017-02-09", "close": 30.05, "volume": 38297.0}, {"date": "2017-02-10", "close": 30.34, "volume": 40370.0}, {"date": "2017-02-13", "close": 30.39, "volume": 51682.0}, {"date": "2017-02-14", "close": 30.54, "volume": 72400.0}, {"date": "2017-02-15", "close": 30.86, "volume": 75300.0}, {"date": "2017-02-16", "close": 30.95, "volume": 44548.0}, {"date": "2017-02-17", "close": 30.95, "volume": 50988.0}, {"date": "2017-02-21", "close": 31.11, "volume": 58692.0}, {"date": "2017-02-22", "close": 30.89, "volume": 37218.0}, {"date": "2017-02-23", "close": 30.9, "volume": 40770.0}, {"date": "2017-02-24", "close": 30.88, "volume": 61818.0}, {"date": "2017-02-27", "close": 30.48, "volume": 62749.0}, {"date": "2017-02-28", "close": 30.05, "volume": 69805.0}, {"date": "2017-03-01", "close": 30.54, "volume": 71784.0}, {"date": "2017-03-02", "close": 29.98, "volume": 43480.0}, {"date": "2017-03-03", "close": 30.13, "volume": 86210.0}, {"date": "2017-03-06", "close": 30.15, "volume": 81205.0}, {"date": "2017-03-07", "close": 29.75, "volume": 35995.0}, {"date": "2017-03-08", "close": 29.57, "volume": 105037.0}, {"date": "2017-03-09", "close": 29.46, "volume": 39425.0}, {"date": "2017-03-10", "close": 28.78, "volume": 51698.0}, {"date": "2017-03-13", "close": 28.98, "volume": 49849.0}, {"date": "2017-03-14", "close": 28.81, "volume": 25585.0}, {"date": "2017-03-15", "close": 28.65, "volume": 56258.0}, {"date": "2017-03-16", "close": 28.73, "volume": 70063.0}, {"date": "2017-03-17", "close": 29.34, "volume": 153240.0}, {"date": "2017-03-20", "close": 28.96, "volume": 38036.0}, {"date": "2017-03-21", "close": 28.0, "volume": 104519.0}, {"date": "2017-03-22", "close": 28.03, "volume": 145880.0}, {"date": "2017-03-23", "close": 28.8, "volume": 84956.0}, {"date": "2017-03-24", "close": 28.96, "volume": 61569.0}, {"date": "2017-03-27", "close": 28.86, "volume": 76324.0}, {"date": "2017-03-28", "close": 29.06, "volume": 111886.0}, {"date": "2017-03-29", "close": 28.95, "volume": 44622.0}, {"date": "2017-03-30", "close": 29.57, "volume": 48187.0}, {"date": "2017-03-31", "close": 29.29, "volume": 105129.0}, {"date": "2017-04-03", "close": 28.97, "volume": 57796.0}, {"date": "2017-04-04", "close": 29.17, "volume": 87384.0}, {"date": "2017-04-05", "close": 28.63, "volume": 88387.0}, {"date": "2017-04-06", "close": 28.83, "volume": 54793.0}, {"date": "2017-04-07", "close": 28.69, "volume": 49057.0}, {"date": "2017-04-10", "close": 28.45, "volume": 38031.0}, {"date": "2017-04-11", "close": 28.78, "volume": 57169.0}, {"date": "2017-04-12", "close": 28.41, "volume": 42005.0}, {"date": "2017-04-13", "close": 28.62, "volume": 328762.0}, {"date": "2017-04-17", "close": 28.97, "volume": 102477.0}, {"date": "2017-04-18", "close": 28.76, "volume": 92541.0}, {"date": "2017-04-19", "close": 29.0, "volume": 169763.0}, {"date": "2017-04-20", "close": 29.97, "volume": 85075.0}, {"date": "2017-04-21", "close": 30.27, "volume": 92003.0}, {"date": "2017-04-24", "close": 31.03, "volume": 81624.0}, {"date": "2017-04-25", "close": 31.74, "volume": 136098.0}, {"date": "2017-04-26", "close": 31.5, "volume": 120277.0}, {"date": "2017-04-27", "close": 30.62, "volume": 72444.0}, {"date": "2017-04-28", "close": 30.04, "volume": 113367.0}, {"date": "2017-05-01", "close": 30.25, "volume": 83681.0}, {"date": "2017-05-02", "close": 29.06, "volume": 468037.0}, {"date": "2017-05-03", "close": 29.36, "volume": 175196.0}, {"date": "2017-05-04", "close": 29.95, "volume": 457630.0}, {"date": "2017-05-05", "close": 29.97, "volume": 106826.0}, {"date": "2017-05-08", "close": 29.93, "volume": 94970.0}, {"date": "2017-05-09", "close": 29.55, "volume": 593116.0}, {"date": "2017-05-10", "close": 29.63, "volume": 75653.0}, {"date": "2017-05-11", "close": 29.13, "volume": 64845.0}, {"date": "2017-05-12", "close": 28.9, "volume": 73789.0}, {"date": "2017-05-15", "close": 29.02, "volume": 76824.0}, {"date": "2017-05-16", "close": 28.85, "volume": 36152.0}, {"date": "2017-05-17", "close": 28.0, "volume": 198032.0}, {"date": "2017-05-18", "close": 28.2, "volume": 86684.0}, {"date": "2017-05-19", "close": 28.15, "volume": 99578.0}, {"date": "2017-05-22", "close": 28.23, "volume": 68845.0}, {"date": "2017-05-23", "close": 28.71, "volume": 101279.0}, {"date": "2017-05-24", "close": 28.95, "volume": 115314.0}, {"date": "2017-05-25", "close": 28.59, "volume": 91903.0}, {"date": "2017-05-26", "close": 28.39, "volume": 75769.0}, {"date": "2017-05-30", "close": 28.0, "volume": 65085.0}, {"date": "2017-05-31", "close": 27.76, "volume": 147022.0}, {"date": "2017-06-01", "close": 28.59, "volume": 127437.0}, {"date": "2017-06-02", "close": 28.79, "volume": 103378.0}, {"date": "2017-06-05", "close": 28.04, "volume": 117507.0}, {"date": "2017-06-06", "close": 28.42, "volume": 85563.0}, {"date": "2017-06-07", "close": 28.37, "volume": 87388.0}, {"date": "2017-06-08", "close": 29.09, "volume": 89541.0}, {"date": "2017-06-09", "close": 30.91, "volume": 175707.0}, {"date": "2017-06-12", "close": 31.0, "volume": 183830.0}, {"date": "2017-06-13", "close": 31.69, "volume": 137619.0}, {"date": "2017-06-14", "close": 31.82, "volume": 157232.0}, {"date": "2017-06-15", "close": 31.58, "volume": 102234.0}, {"date": "2017-06-16", "close": 31.14, "volume": 209850.0}, {"date": "2017-06-19", "close": 31.16, "volume": 98334.0}, {"date": "2017-06-20", "close": 30.64, "volume": 50390.0}, {"date": "2017-06-21", "close": 30.29, "volume": 73911.0}, {"date": "2017-06-22", "close": 30.21, "volume": 89821.0}, {"date": "2017-06-23", "close": 30.23, "volume": 269718.0}, {"date": "2017-06-26", "close": 30.14, "volume": 58057.0}, {"date": "2017-06-27", "close": 30.3, "volume": 64480.0}, {"date": "2017-06-28", "close": 31.29, "volume": 86016.0}, {"date": "2017-06-29", "close": 31.72, "volume": 99747.0}, {"date": "2017-06-30", "close": 31.26, "volume": 77897.0}, {"date": "2017-07-03", "close": 31.62, "volume": 61294.0}, {"date": "2017-07-05", "close": 31.42, "volume": 57743.0}, {"date": "2017-07-06", "close": 31.31, "volume": 73254.0}, {"date": "2017-07-07", "close": 31.57, "volume": 55479.0}, {"date": "2017-07-10", "close": 31.13, "volume": 40522.0}, {"date": "2017-07-11", "close": 30.75, "volume": 56370.0}, {"date": "2017-07-12", "close": 31.19, "volume": 53136.0}, {"date": "2017-07-13", "close": 31.05, "volume": 51158.0}, {"date": "2017-07-14", "close": 30.82, "volume": 34098.0}, {"date": "2017-07-17", "close": 30.88, "volume": 41037.0}, {"date": "2017-07-18", "close": 30.93, "volume": 61132.0}, {"date": "2017-07-19", "close": 31.05, "volume": 49432.0}, {"date": "2017-07-20", "close": 30.94, "volume": 20465.0}, {"date": "2017-07-21", "close": 30.82, "volume": 54225.0}, {"date": "2017-07-24", "close": 31.1, "volume": 34286.0}, {"date": "2017-07-25", "close": 31.72, "volume": 66854.0}, {"date": "2017-07-26", "close": 32.07, "volume": 121872.0}, {"date": "2017-07-27", "close": 31.5, "volume": 81039.0}, {"date": "2017-07-28", "close": 31.47, "volume": 75946.0}, {"date": "2017-07-31", "close": 31.3, "volume": 46403.0}, {"date": "2017-08-01", "close": 31.84, "volume": 62650.0}, {"date": "2017-08-02", "close": 31.66, "volume": 36458.0}, {"date": "2017-08-03", "close": 31.59, "volume": 122746.0}, {"date": "2017-08-04", "close": 31.59, "volume": 62716.0}, {"date": "2017-08-07", "close": 31.61, "volume": 40885.0}, {"date": "2017-08-08", "close": 31.72, "volume": 64730.0}, {"date": "2017-08-09", "close": 31.47, "volume": 82145.0}, {"date": "2017-08-10", "close": 30.7, "volume": 52372.0}, {"date": "2017-08-11", "close": 30.02, "volume": 90908.0}, {"date": "2017-08-14", "close": 30.5, "volume": 108691.0}, {"date": "2017-08-15", "close": 30.57, "volume": 83620.0}, {"date": "2017-08-16", "close": 30.76, "volume": 175052.0}, {"date": "2017-08-17", "close": 30.39, "volume": 88475.0}, {"date": "2017-08-18", "close": 30.43, "volume": 110106.0}, {"date": "2017-08-21", "close": 30.51, "volume": 46037.0}, {"date": "2017-08-22", "close": 30.65, "volume": 27733.0}, {"date": "2017-08-23", "close": 30.67, "volume": 37848.0}, {"date": "2017-08-24", "close": 30.82, "volume": 42363.0}, {"date": "2017-08-25", "close": 30.81, "volume": 35811.0}, {"date": "2017-08-28", "close": 30.72, "volume": 63370.0}, {"date": "2017-08-29", "close": 30.96, "volume": 100483.0}, {"date": "2017-08-30", "close": 31.03, "volume": 35117.0}, {"date": "2017-08-31", "close": 30.94, "volume": 40862.0}, {"date": "2017-09-01", "close": 31.19, "volume": 37641.0}, {"date": "2017-09-05", "close": 30.5, "volume": 98736.0}, {"date": "2017-09-06", "close": 30.5, "volume": 69033.0}, {"date": "2017-09-07", "close": 30.08, "volume": 79125.0}, {"date": "2017-09-08", "close": 30.49, "volume": 41702.0}, {"date": "2017-09-11", "close": 31.09, "volume": 56844.0}, {"date": "2017-09-12", "close": 30.97, "volume": 65740.0}, {"date": "2017-09-13", "close": 31.12, "volume": 64250.0}, {"date": "2017-09-14", "close": 31.19, "volume": 109283.0}, {"date": "2017-09-15", "close": 31.41, "volume": 150064.0}, {"date": "2017-09-18", "close": 32.01, "volume": 76944.0}, {"date": "2017-09-19", "close": 32.1, "volume": 50917.0}, {"date": "2017-09-20", "close": 32.28, "volume": 89302.0}, {"date": "2017-09-21", "close": 32.7, "volume": 59280.0}, {"date": "2017-09-22", "close": 33.09, "volume": 79480.0}, {"date": "2017-09-25", "close": 32.97, "volume": 60620.0}, {"date": "2017-09-26", "close": 33.17, "volume": 54531.0}, {"date": "2017-09-27", "close": 33.77, "volume": 159825.0}, {"date": "2017-09-28", "close": 34.24, "volume": 75068.0}, {"date": "2017-09-29", "close": 34.41, "volume": 149117.0}, {"date": "2017-10-02", "close": 35.25, "volume": 170118.0}, {"date": "2017-10-03", "close": 35.77, "volume": 118543.0}, {"date": "2017-10-04", "close": 35.01, "volume": 82616.0}, {"date": "2017-10-05", "close": 35.24, "volume": 106663.0}, {"date": "2017-10-06", "close": 35.38, "volume": 75016.0}, {"date": "2017-10-09", "close": 35.5, "volume": 129344.0}, {"date": "2017-10-10", "close": 35.48, "volume": 114899.0}, {"date": "2017-10-11", "close": 35.4, "volume": 119832.0}, {"date": "2017-10-12", "close": 35.42, "volume": 78047.0}, {"date": "2017-10-13", "close": 35.45, "volume": 83881.0}, {"date": "2017-10-16", "close": 35.84, "volume": 79145.0}, {"date": "2017-10-17", "close": 35.44, "volume": 66922.0}, {"date": "2017-10-18", "close": 35.58, "volume": 46455.0}, {"date": "2017-10-19", "close": 35.64, "volume": 38038.0}, {"date": "2017-10-20", "close": 35.59, "volume": 74443.0}, {"date": "2017-10-23", "close": 35.27, "volume": 26306.0}, {"date": "2017-10-24", "close": 35.08, "volume": 63806.0}, {"date": "2017-10-25", "close": 36.25, "volume": 179896.0}, {"date": "2017-10-26", "close": 36.71, "volume": 75453.0}, {"date": "2017-10-27", "close": 37.2, "volume": 104834.0}, {"date": "2017-10-30", "close": 36.47, "volume": 89857.0}, {"date": "2017-10-31", "close": 36.7, "volume": 68315.0}, {"date": "2017-11-01", "close": 36.43, "volume": 54604.0}, {"date": "2017-11-02", "close": 36.96, "volume": 97555.0}, {"date": "2017-11-03", "close": 36.84, "volume": 164515.0}, {"date": "2017-11-06", "close": 36.77, "volume": 50536.0}, {"date": "2017-11-07", "close": 35.8, "volume": 130366.0}, {"date": "2017-11-08", "close": 35.27, "volume": 61985.0}, {"date": "2017-11-09", "close": 34.65, "volume": 83204.0}, {"date": "2017-11-10", "close": 34.76, "volume": 69783.0}, {"date": "2017-11-13", "close": 35.17, "volume": 56912.0}, {"date": "2017-11-14", "close": 35.59, "volume": 33951.0}, {"date": "2017-11-15", "close": 36.08, "volume": 131366.0}, {"date": "2017-11-16", "close": 36.07, "volume": 101476.0}, {"date": "2017-11-17", "close": 36.3, "volume": 64901.0}, {"date": "2017-11-20", "close": 36.73, "volume": 57842.0}, {"date": "2017-11-21", "close": 37.15, "volume": 88879.0}, {"date": "2017-11-22", "close": 36.91, "volume": 54382.0}, {"date": "2017-11-24", "close": 36.64, "volume": 28496.0}, {"date": "2017-11-27", "close": 36.57, "volume": 48340.0}, {"date": "2017-11-28", "close": 37.28, "volume": 146813.0}, {"date": "2017-11-29", "close": 38.82, "volume": 138651.0}, {"date": "2017-11-30", "close": 37.9, "volume": 108556.0}, {"date": "2017-12-01", "close": 37.83, "volume": 83153.0}, {"date": "2017-12-04", "close": 38.28, "volume": 127587.0}, {"date": "2017-12-05", "close": 37.9, "volume": 122436.0}, {"date": "2017-12-06", "close": 37.73, "volume": 121951.0}, {"date": "2017-12-07", "close": 38.05, "volume": 208333.0}, {"date": "2017-12-08", "close": 37.48, "volume": 76838.0}, {"date": "2017-12-11", "close": 36.79, "volume": 71765.0}, {"date": "2017-12-12", "close": 36.95, "volume": 122324.0}, {"date": "2017-12-13", "close": 36.62, "volume": 134166.0}, {"date": "2017-12-14", "close": 36.14, "volume": 156930.0}, {"date": "2017-12-15", "close": 36.73, "volume": 347836.0}, {"date": "2017-12-18", "close": 36.54, "volume": 222421.0}, {"date": "2017-12-19", "close": 36.19, "volume": 201418.0}, {"date": "2017-12-20", "close": 35.99, "volume": 173767.0}, {"date": "2017-12-21", "close": 36.78, "volume": 178977.0}, {"date": "2017-12-22", "close": 36.26, "volume": 121877.0}, {"date": "2017-12-26", "close": 35.72, "volume": 125269.0}, {"date": "2017-12-27", "close": 35.49, "volume": 168465.0}, {"date": "2017-12-28", "close": 35.68, "volume": 130323.0}, {"date": "2017-12-29", "close": 35.31, "volume": 98956.0}, {"date": "2018-01-02", "close": 35.68, "volume": 189675.0}, {"date": "2018-01-03", "close": 35.51, "volume": 117624.0}, {"date": "2018-01-04", "close": 36.08, "volume": 110448.0}, {"date": "2018-01-05", "close": 36.23, "volume": 89434.0}, {"date": "2018-01-08", "close": 35.68, "volume": 58926.0}, {"date": "2018-01-09", "close": 35.78, "volume": 92430.0}, {"date": "2018-01-10", "close": 36.16, "volume": 78601.0}, {"date": "2018-01-11", "close": 36.8, "volume": 100423.0}, {"date": "2018-01-12", "close": 36.97, "volume": 75770.0}, {"date": "2018-01-16", "close": 36.64, "volume": 112524.0}, {"date": "2018-01-17", "close": 36.95, "volume": 89814.0}, {"date": "2018-01-18", "close": 36.23, "volume": 85036.0}, {"date": "2018-01-19", "close": 36.93, "volume": 83906.0}, {"date": "2018-01-22", "close": 36.73, "volume": 81419.0}, {"date": "2018-01-23", "close": 36.63, "volume": 83292.0}, {"date": "2018-01-24", "close": 36.5, "volume": 88089.0}, {"date": "2018-01-25", "close": 36.52, "volume": 101015.0}, {"date": "2018-01-26", "close": 36.23, "volume": 85427.0}, {"date": "2018-01-29", "close": 36.3, "volume": 120545.0}, {"date": "2018-01-30", "close": 36.5, "volume": 76326.0}, {"date": "2018-01-31", "close": 36.4, "volume": 81479.0}, {"date": "2018-02-01", "close": 36.95, "volume": 96507.0}, {"date": "2018-02-02", "close": 36.91, "volume": 103244.0}, {"date": "2018-02-05", "close": 35.29, "volume": 137702.0}, {"date": "2018-02-06", "close": 34.94, "volume": 138151.0}, {"date": "2018-02-07", "close": 34.88, "volume": 121503.0}, {"date": "2018-02-08", "close": 34.34, "volume": 110380.0}, {"date": "2018-02-09", "close": 34.78, "volume": 162213.0}, {"date": "2018-02-12", "close": 34.83, "volume": 117488.0}, {"date": "2018-02-13", "close": 34.83, "volume": 51175.0}, {"date": "2018-02-14", "close": 35.43, "volume": 66450.0}, {"date": "2018-02-15", "close": 35.52, "volume": 48851.0}, {"date": "2018-02-16", "close": 36.02, "volume": 58292.0}, {"date": "2018-02-20", "close": 35.58, "volume": 49092.0}, {"date": "2018-02-21", "close": 35.79, "volume": 97799.0}, {"date": "2018-02-22", "close": 35.38, "volume": 59283.0}, {"date": "2018-02-23", "close": 35.72, "volume": 55665.0}, {"date": "2018-02-26", "close": 35.71, "volume": 53918.0}, {"date": "2018-02-27", "close": 35.06, "volume": 82141.0}, {"date": "2018-02-28", "close": 34.63, "volume": 125236.0}, {"date": "2018-03-01", "close": 34.53, "volume": 71235.0}, {"date": "2018-03-02", "close": 34.9, "volume": 82441.0}, {"date": "2018-03-05", "close": 35.59, "volume": 81120.0}, {"date": "2018-03-06", "close": 36.19, "volume": 116588.0}, {"date": "2018-03-07", "close": 36.52, "volume": 76244.0}, {"date": "2018-03-08", "close": 36.27, "volume": 80735.0}, {"date": "2018-03-09", "close": 37.19, "volume": 92024.0}, {"date": "2018-03-12", "close": 37.43, "volume": 117245.0}, {"date": "2018-03-13", "close": 37.49, "volume": 105486.0}, {"date": "2018-03-14", "close": 36.69, "volume": 54837.0}, {"date": "2018-03-15", "close": 37.06, "volume": 74994.0}, {"date": "2018-03-16", "close": 37.23, "volume": 178737.0}, {"date": "2018-03-19", "close": 37.24, "volume": 63350.0}, {"date": "2018-03-20", "close": 36.84, "volume": 93179.0}, {"date": "2018-03-21", "close": 37.08, "volume": 68604.0}, {"date": "2018-03-22", "close": 36.03, "volume": 78462.0}, {"date": "2018-03-23", "close": 35.05, "volume": 135184.0}, {"date": "2018-03-26", "close": 35.88, "volume": 99436.0}, {"date": "2018-03-27", "close": 35.58, "volume": 92562.0}, {"date": "2018-03-28", "close": 35.95, "volume": 81216.0}, {"date": "2018-03-29", "close": 35.65, "volume": 106097.0}, {"date": "2018-04-02", "close": 35.11, "volume": 97708.0}, {"date": "2018-04-03", "close": 35.59, "volume": 60108.0}, {"date": "2018-04-04", "close": 36.14, "volume": 65049.0}, {"date": "2018-04-05", "close": 36.63, "volume": 89168.0}, {"date": "2018-04-06", "close": 35.62, "volume": 111235.0}, {"date": "2018-04-09", "close": 35.87, "volume": 55172.0}, {"date": "2018-04-10", "close": 36.33, "volume": 61349.0}, {"date": "2018-04-11", "close": 36.14, "volume": 74302.0}, {"date": "2018-04-12", "close": 36.47, "volume": 46153.0}, {"date": "2018-04-13", "close": 36.06, "volume": 45725.0}, {"date": "2018-04-16", "close": 36.57, "volume": 56001.0}, {"date": "2018-04-17", "close": 35.79, "volume": 74018.0}, {"date": "2018-04-18", "close": 35.82, "volume": 39127.0}, {"date": "2018-04-19", "close": 36.35, "volume": 55404.0}, {"date": "2018-04-20", "close": 36.66, "volume": 58749.0}, {"date": "2018-04-23", "close": 36.86, "volume": 27983.0}, {"date": "2018-04-24", "close": 37.04, "volume": 58136.0}, {"date": "2018-04-25", "close": 39.1, "volume": 222768.0}, {"date": "2018-04-26", "close": 39.28, "volume": 161230.0}, {"date": "2018-04-27", "close": 38.69, "volume": 84059.0}, {"date": "2018-04-30", "close": 38.15, "volume": 70744.0}, {"date": "2018-05-01", "close": 38.38, "volume": 94669.0}, {"date": "2018-05-02", "close": 38.31, "volume": 65896.0}, {"date": "2018-05-03", "close": 38.12, "volume": 74970.0}, {"date": "2018-05-04", "close": 38.79, "volume": 61931.0}, {"date": "2018-05-07", "close": 38.95, "volume": 58303.0}, {"date": "2018-05-08", "close": 39.6, "volume": 98419.0}, {"date": "2018-05-09", "close": 40.09, "volume": 76191.0}, {"date": "2018-05-10", "close": 40.23, "volume": 90298.0}, {"date": "2018-05-11", "close": 40.26, "volume": 112062.0}, {"date": "2018-05-14", "close": 39.93, "volume": 70452.0}, {"date": "2018-05-15", "close": 40.27, "volume": 92142.0}, {"date": "2018-05-16", "close": 40.7, "volume": 99251.0}, {"date": "2018-05-17", "close": 41.19, "volume": 114602.0}, {"date": "2018-05-18", "close": 40.72, "volume": 148019.0}, {"date": "2018-05-21", "close": 41.25, "volume": 123636.0}, {"date": "2018-05-22", "close": 41.27, "volume": 89861.0}, {"date": "2018-05-23", "close": 41.34, "volume": 102229.0}, {"date": "2018-05-24", "close": 41.23, "volume": 70895.0}, {"date": "2018-05-25", "close": 41.13, "volume": 120710.0}, {"date": "2018-05-29", "close": 40.92, "volume": 79438.0}, {"date": "2018-05-30", "close": 41.79, "volume": 97111.0}, {"date": "2018-05-31", "close": 41.61, "volume": 104486.0}, {"date": "2018-06-01", "close": 41.93, "volume": 89643.0}, {"date": "2018-06-04", "close": 42.13, "volume": 104256.0}, {"date": "2018-06-05", "close": 41.9, "volume": 116144.0}, {"date": "2018-06-06", "close": 42.57, "volume": 128400.0}, {"date": "2018-06-07", "close": 42.34, "volume": 80126.0}, {"date": "2018-06-08", "close": 42.26, "volume": 95356.0}, {"date": "2018-06-11", "close": 41.84, "volume": 79173.0}, {"date": "2018-06-12", "close": 41.56, "volume": 75478.0}, {"date": "2018-06-13", "close": 41.56, "volume": 90760.0}, {"date": "2018-06-14", "close": 41.45, "volume": 96725.0}, {"date": "2018-06-15", "close": 41.75, "volume": 104470.0}, {"date": "2018-06-18", "close": 41.83, "volume": 193491.0}, {"date": "2018-06-19", "close": 42.48, "volume": 140301.0}, {"date": "2018-06-20", "close": 42.61, "volume": 95058.0}, {"date": "2018-06-21", "close": 42.31, "volume": 77782.0}, {"date": "2018-06-22", "close": 41.8, "volume": 347127.0}, {"date": "2018-06-25", "close": 41.68, "volume": 134847.0}, {"date": "2018-06-26", "close": 42.21, "volume": 89767.0}, {"date": "2018-06-27", "close": 41.13, "volume": 103701.0}, {"date": "2018-06-28", "close": 41.01, "volume": 108566.0}, {"date": "2018-06-29", "close": 40.91, "volume": 163070.0}, {"date": "2018-07-02", "close": 41.14, "volume": 137546.0}, {"date": "2018-07-03", "close": 41.17, "volume": 62328.0}, {"date": "2018-07-05", "close": 41.4, "volume": 109406.0}, {"date": "2018-07-06", "close": 41.7, "volume": 99298.0}, {"date": "2018-07-09", "close": 42.41, "volume": 187550.0}, {"date": "2018-07-10", "close": 41.24, "volume": 119511.0}, {"date": "2018-07-11", "close": 41.41, "volume": 120848.0}, {"date": "2018-07-12", "close": 41.03, "volume": 117768.0}, {"date": "2018-07-13", "close": 40.45, "volume": 49308.0}, {"date": "2018-07-16", "close": 40.92, "volume": 87640.0}, {"date": "2018-07-17", "close": 40.71, "volume": 68719.0}, {"date": "2018-07-18", "close": 40.9, "volume": 72390.0}, {"date": "2018-07-19", "close": 41.09, "volume": 82042.0}, {"date": "2018-07-20", "close": 41.23, "volume": 104272.0}, {"date": "2018-07-23", "close": 41.8, "volume": 91944.0}, {"date": "2018-07-24", "close": 41.47, "volume": 79706.0}, {"date": "2018-07-25", "close": 42.92, "volume": 148053.0}, {"date": "2018-07-26", "close": 42.54, "volume": 109482.0}, {"date": "2018-07-27", "close": 41.94, "volume": 90219.0}, {"date": "2018-07-30", "close": 41.48, "volume": 52764.0}, {"date": "2018-07-31", "close": 41.42, "volume": 72198.0}, {"date": "2018-08-01", "close": 41.83, "volume": 82065.0}, {"date": "2018-08-02", "close": 42.44, "volume": 84044.0}, {"date": "2018-08-03", "close": 41.54, "volume": 63945.0}, {"date": "2018-08-06", "close": 41.51, "volume": 52265.0}, {"date": "2018-08-07", "close": 41.3, "volume": 50754.0}, {"date": "2018-08-08", "close": 41.48, "volume": 88903.0}, {"date": "2018-08-09", "close": 41.34, "volume": 56863.0}, {"date": "2018-08-10", "close": 41.34, "volume": 34919.0}, {"date": "2018-08-13", "close": 41.22, "volume": 63255.0}, {"date": "2018-08-14", "close": 41.73, "volume": 72264.0}, {"date": "2018-08-15", "close": 41.15, "volume": 59495.0}, {"date": "2018-08-16", "close": 42.25, "volume": 115113.0}, {"date": "2018-08-17", "close": 42.33, "volume": 99355.0}, {"date": "2018-08-20", "close": 42.4, "volume": 68725.0}, {"date": "2018-08-21", "close": 42.9, "volume": 117261.0}, {"date": "2018-08-22", "close": 42.96, "volume": 59287.0}, {"date": "2018-08-23", "close": 42.9, "volume": 77307.0}, {"date": "2018-08-24", "close": 42.835, "volume": 83259.0}, {"date": "2018-08-27", "close": 42.4, "volume": 57186.0}, {"date": "2018-08-28", "close": 41.85, "volume": 67907.0}, {"date": "2018-08-29", "close": 41.61, "volume": 47298.0}, {"date": "2018-08-30", "close": 41.55, "volume": 65435.0}, {"date": "2018-08-31", "close": 41.72, "volume": 67226.0}, {"date": "2018-09-04", "close": 41.84, "volume": 139167.0}, {"date": "2018-09-05", "close": 41.91, "volume": 114786.0}, {"date": "2018-09-06", "close": 41.64, "volume": 39437.0}, {"date": "2018-09-07", "close": 41.75, "volume": 44423.0}, {"date": "2018-09-10", "close": 41.41, "volume": 30101.0}, {"date": "2018-09-11", "close": 41.3, "volume": 45438.0}, {"date": "2018-09-12", "close": 40.58, "volume": 63472.0}, {"date": "2018-09-13", "close": 39.91, "volume": 78095.0}, {"date": "2018-09-14", "close": 40.1, "volume": 112410.0}, {"date": "2018-09-17", "close": 39.7, "volume": 97508.0}, {"date": "2018-09-18", "close": 39.55, "volume": 75235.0}, {"date": "2018-09-19", "close": 39.74, "volume": 73485.0}, {"date": "2018-09-20", "close": 40.57, "volume": 101872.0}, {"date": "2018-09-21", "close": 40.67, "volume": 524684.0}, {"date": "2018-09-24", "close": 40.16, "volume": 203643.0}, {"date": "2018-09-25", "close": 40.25, "volume": 85971.0}, {"date": "2018-09-26", "close": 39.7, "volume": 123065.0}, {"date": "2018-09-27", "close": 39.93, "volume": 111817.0}, {"date": "2018-09-28", "close": 40.51, "volume": 131462.0}, {"date": "2018-10-01", "close": 39.43, "volume": 81908.0}, {"date": "2018-10-02", "close": 39.0, "volume": 76796.0}, {"date": "2018-10-03", "close": 40.03, "volume": 104339.0}, {"date": "2018-10-04", "close": 40.23, "volume": 100314.0}, {"date": "2018-10-05", "close": 40.12, "volume": 145946.0}, {"date": "2018-10-08", "close": 41.22, "volume": 202329.0}, {"date": "2018-10-09", "close": 41.23, "volume": 272459.0}, {"date": "2018-10-10", "close": 41.25, "volume": 304320.0}, {"date": "2018-10-11", "close": 40.71, "volume": 306370.0}, {"date": "2018-10-12", "close": 39.12, "volume": 271329.0}, {"date": "2018-10-15", "close": 39.23, "volume": 143385.0}, {"date": "2018-10-16", "close": 39.76, "volume": 116412.0}, {"date": "2018-10-17", "close": 39.68, "volume": 101146.0}, {"date": "2018-10-18", "close": 39.55, "volume": 157910.0}, {"date": "2018-10-19", "close": 39.44, "volume": 197560.0}, {"date": "2018-10-22", "close": 37.79, "volume": 158227.0}, {"date": "2018-10-23", "close": 36.92, "volume": 177773.0}, {"date": "2018-10-24", "close": 34.86, "volume": 229909.0}, {"date": "2018-10-25", "close": 35.55, "volume": 142240.0}, {"date": "2018-10-26", "close": 35.5, "volume": 105899.0}, {"date": "2018-10-29", "close": 36.15, "volume": 58967.0}, {"date": "2018-10-30", "close": 36.43, "volume": 81836.0}, {"date": "2018-10-31", "close": 36.89, "volume": 141592.0}, {"date": "2018-11-01", "close": 37.36, "volume": 143511.0}, {"date": "2018-11-02", "close": 37.66, "volume": 71152.0}, {"date": "2018-11-05", "close": 37.92, "volume": 69484.0}, {"date": "2018-11-06", "close": 38.5, "volume": 84843.0}, {"date": "2018-11-07", "close": 38.94, "volume": 166781.0}, {"date": "2018-11-08", "close": 38.79, "volume": 80405.0}, {"date": "2018-11-09", "close": 38.1, "volume": 60998.0}, {"date": "2018-11-12", "close": 38.19, "volume": 47758.0}, {"date": "2018-11-13", "close": 38.85, "volume": 72186.0}, {"date": "2018-11-14", "close": 38.06, "volume": 106167.0}, {"date": "2018-11-15", "close": 39.11, "volume": 78230.0}, {"date": "2018-11-16", "close": 39.35, "volume": 104080.0}, {"date": "2018-11-19", "close": 39.52, "volume": 80754.0}, {"date": "2018-11-20", "close": 39.17, "volume": 94845.0}, {"date": "2018-11-21", "close": 39.15, "volume": 42434.0}, {"date": "2018-11-23", "close": 39.49, "volume": 31374.0}, {"date": "2018-11-26", "close": 39.68, "volume": 74369.0}, {"date": "2018-11-27", "close": 39.42, "volume": 47477.0}, {"date": "2018-11-28", "close": 40.06, "volume": 102009.0}, {"date": "2018-11-29", "close": 39.72, "volume": 55983.0}, {"date": "2018-11-30", "close": 40.02, "volume": 94231.0}, {"date": "2018-12-03", "close": 39.51, "volume": 105323.0}, {"date": "2018-12-04", "close": 36.77, "volume": 91712.0}, {"date": "2018-12-06", "close": 35.99, "volume": 166043.0}, {"date": "2018-12-07", "close": 35.73, "volume": 113119.0}, {"date": "2018-12-10", "close": 35.05, "volume": 98559.0}, {"date": "2018-12-11", "close": 34.83, "volume": 95927.0}, {"date": "2018-12-12", "close": 35.32, "volume": 117645.0}, {"date": "2018-12-13", "close": 34.62, "volume": 87366.0}, {"date": "2018-12-14", "close": 33.75, "volume": 108900.0}, {"date": "2018-12-17", "close": 33.38, "volume": 163551.0}, {"date": "2018-12-18", "close": 33.15, "volume": 110923.0}, {"date": "2018-12-19", "close": 31.93, "volume": 90800.0}, {"date": "2018-12-20", "close": 32.14, "volume": 131005.0}, {"date": "2018-12-21", "close": 31.89, "volume": 147304.0}, {"date": "2018-12-24", "close": 31.1, "volume": 22480.0}, {"date": "2018-12-26", "close": 32.62, "volume": 93526.0}, {"date": "2018-12-27", "close": 32.35, "volume": 123473.0}, {"date": "2018-12-28", "close": 32.57, "volume": 82113.0}, {"date": "2018-12-31", "close": 32.66, "volume": 74401.0}, {"date": "2019-01-02", "close": 32.8, "volume": 134064.0}, {"date": "2019-01-03", "close": 32.07, "volume": 498252.0}, {"date": "2019-01-04", "close": 32.88, "volume": 170719.0}, {"date": "2019-01-07", "close": 33.27, "volume": 330457.0}, {"date": "2019-01-08", "close": 33.81, "volume": 139912.0}, {"date": "2019-01-09", "close": 33.81, "volume": 62414.0}, {"date": "2019-01-10", "close": 33.82, "volume": 67567.0}, {"date": "2019-01-11", "close": 34.24, "volume": 100460.0}, {"date": "2019-01-14", "close": 34.78, "volume": 266914.0}, {"date": "2019-01-15", "close": 34.99, "volume": 222089.0}, {"date": "2019-01-16", "close": 35.7, "volume": 93919.0}, {"date": "2019-01-17", "close": 35.83, "volume": 77460.0}, {"date": "2019-01-18", "close": 36.16, "volume": 74857.0}, {"date": "2019-01-22", "close": 35.92, "volume": 77798.0}, {"date": "2019-01-23", "close": 35.63, "volume": 80409.0}, {"date": "2019-01-24", "close": 36.99, "volume": 254081.0}, {"date": "2019-01-25", "close": 38.03, "volume": 303772.0}, {"date": "2019-01-28", "close": 37.51, "volume": 149905.0}, {"date": "2019-01-29", "close": 37.74, "volume": 184161.0}, {"date": "2019-01-30", "close": 37.22, "volume": 79720.0}, {"date": "2019-01-31", "close": 36.77, "volume": 126226.0}, {"date": "2019-02-01", "close": 37.04, "volume": 70407.0}, {"date": "2019-02-04", "close": 37.42, "volume": 64254.0}, {"date": "2019-02-05", "close": 37.2, "volume": 53751.0}, {"date": "2019-02-06", "close": 37.75, "volume": 69697.0}, {"date": "2019-02-07", "close": 37.73, "volume": 79619.0}, {"date": "2019-02-08", "close": 37.61, "volume": 70374.0}, {"date": "2019-02-11", "close": 37.92, "volume": 79626.0}, {"date": "2019-02-12", "close": 38.2, "volume": 70081.0}, {"date": "2019-02-13", "close": 38.25, "volume": 31617.0}, {"date": "2019-02-14", "close": 37.76, "volume": 102268.0}, {"date": "2019-02-15", "close": 38.54, "volume": 137307.0}, {"date": "2019-02-19", "close": 38.92, "volume": 84639.0}, {"date": "2019-02-20", "close": 39.11, "volume": 78223.0}, {"date": "2019-02-21", "close": 38.98, "volume": 53131.0}, {"date": "2019-02-22", "close": 39.27, "volume": 87392.0}, {"date": "2019-02-25", "close": 39.7, "volume": 103019.0}, {"date": "2019-02-26", "close": 39.0, "volume": 101685.0}, {"date": "2019-02-27", "close": 39.15, "volume": 66712.0}, {"date": "2019-02-28", "close": 39.19, "volume": 127863.0}, {"date": "2019-03-01", "close": 39.17, "volume": 49922.0}, {"date": "2019-03-04", "close": 38.81, "volume": 37931.0}, {"date": "2019-03-05", "close": 38.71, "volume": 66063.0}, {"date": "2019-03-06", "close": 37.78, "volume": 64352.0}, {"date": "2019-03-07", "close": 37.03, "volume": 47265.0}, {"date": "2019-03-08", "close": 37.38, "volume": 53382.0}, {"date": "2019-03-11", "close": 37.76, "volume": 59295.0}, {"date": "2019-03-12", "close": 37.43, "volume": 28346.0}, {"date": "2019-03-13", "close": 37.54, "volume": 42205.0}, {"date": "2019-03-14", "close": 37.46, "volume": 28766.0}, {"date": "2019-03-15", "close": 37.34, "volume": 209622.0}, {"date": "2019-03-18", "close": 37.45, "volume": 73216.0}, {"date": "2019-03-19", "close": 36.38, "volume": 59476.0}, {"date": "2019-03-20", "close": 35.66, "volume": 169860.0}, {"date": "2019-03-21", "close": 35.18, "volume": 81546.0}, {"date": "2019-03-22", "close": 33.51, "volume": 157612.0}, {"date": "2019-03-25", "close": 34.13, "volume": 102037.0}, {"date": "2019-03-26", "close": 34.74, "volume": 148436.0}, {"date": "2019-03-27", "close": 34.49, "volume": 72128.0}, {"date": "2019-03-28", "close": 34.74, "volume": 116557.0}, {"date": "2019-03-29", "close": 34.76, "volume": 114807.0}, {"date": "2019-04-01", "close": 35.51, "volume": 73973.0}, {"date": "2019-04-02", "close": 35.35, "volume": 58135.0}, {"date": "2019-04-03", "close": 35.42, "volume": 56811.0}, {"date": "2019-04-04", "close": 35.98, "volume": 52494.0}, {"date": "2019-04-05", "close": 36.25, "volume": 92262.0}, {"date": "2019-04-08", "close": 36.32, "volume": 49945.0}, {"date": "2019-04-09", "close": 35.87, "volume": 52864.0}, {"date": "2019-04-10", "close": 36.35, "volume": 53720.0}, {"date": "2019-04-11", "close": 36.53, "volume": 60946.0}, {"date": "2019-04-12", "close": 36.63, "volume": 73728.0}, {"date": "2019-04-15", "close": 36.09, "volume": 54069.0}, {"date": "2019-04-16", "close": 36.61, "volume": 39129.0}, {"date": "2019-04-17", "close": 36.68, "volume": 60657.0}, {"date": "2019-04-18", "close": 36.49, "volume": 74208.0}, {"date": "2019-04-22", "close": 36.11, "volume": 83064.0}, {"date": "2019-04-23", "close": 36.56, "volume": 47259.0}, {"date": "2019-04-24", "close": 37.36, "volume": 98229.0}, {"date": "2019-04-25", "close": 37.41, "volume": 78362.0}, {"date": "2019-04-26", "close": 38.12, "volume": 67631.0}, {"date": "2019-04-29", "close": 38.22, "volume": 73173.0}, {"date": "2019-04-30", "close": 37.91, "volume": 100987.0}, {"date": "2019-05-01", "close": 38.08, "volume": 84855.0}, {"date": "2019-05-02", "close": 38.03, "volume": 118293.0}, {"date": "2019-05-03", "close": 39.18, "volume": 251971.0}, {"date": "2019-05-06", "close": 39.28, "volume": 93974.0}, {"date": "2019-05-07", "close": 38.41, "volume": 68075.0}, {"date": "2019-05-08", "close": 37.65, "volume": 78048.0}, {"date": "2019-05-09", "close": 37.73, "volume": 52500.0}, {"date": "2019-05-10", "close": 37.73, "volume": 56506.0}, {"date": "2019-05-13", "close": 36.4, "volume": 71287.0}, {"date": "2019-05-14", "close": 37.08, "volume": 78532.0}, {"date": "2019-05-15", "close": 36.79, "volume": 61743.0}, {"date": "2019-05-16", "close": 36.84, "volume": 68350.0}, {"date": "2019-05-17", "close": 36.55, "volume": 62747.0}, {"date": "2019-05-20", "close": 36.67, "volume": 34159.0}, {"date": "2019-05-21", "close": 36.63, "volume": 77741.0}, {"date": "2019-05-22", "close": 36.41, "volume": 53030.0}, {"date": "2019-05-23", "close": 35.77, "volume": 67662.0}, {"date": "2019-05-24", "close": 36.34, "volume": 46820.0}, {"date": "2019-05-28", "close": 36.13, "volume": 68473.0}, {"date": "2019-05-29", "close": 36.37, "volume": 98168.0}, {"date": "2019-05-30", "close": 35.7, "volume": 87890.0}, {"date": "2019-05-31", "close": 35.41, "volume": 83033.0}, {"date": "2019-06-03", "close": 35.76, "volume": 84188.0}, {"date": "2019-06-04", "close": 36.3, "volume": 65626.0}, {"date": "2019-06-05", "close": 35.98, "volume": 62830.0}, {"date": "2019-06-06", "close": 36.04, "volume": 64862.0}, {"date": "2019-06-07", "close": 35.88, "volume": 67824.0}, {"date": "2019-06-10", "close": 36.19, "volume": 47342.0}, {"date": "2019-06-11", "close": 36.29, "volume": 66522.0}, {"date": "2019-06-12", "close": 36.04, "volume": 158765.0}, {"date": "2019-06-13", "close": 36.41, "volume": 60238.0}, {"date": "2019-06-14", "close": 36.19, "volume": 85128.0}, {"date": "2019-06-17", "close": 35.98, "volume": 94340.0}, {"date": "2019-06-18", "close": 36.32, "volume": 63609.0}, {"date": "2019-06-19", "close": 36.4, "volume": 86387.0}, {"date": "2019-06-20", "close": 36.02, "volume": 74562.0}, {"date": "2019-06-21", "close": 35.8, "volume": 234915.0}, {"date": "2019-06-24", "close": 36.0, "volume": 118462.0}, {"date": "2019-06-25", "close": 35.65, "volume": 175024.0}, {"date": "2019-06-26", "close": 35.67, "volume": 73509.0}, {"date": "2019-06-27", "close": 36.1, "volume": 68525.0}, {"date": "2019-06-28", "close": 36.42, "volume": 194439.0}, {"date": "2019-07-01", "close": 36.95, "volume": 65600.0}, {"date": "2019-07-02", "close": 36.29, "volume": 54007.0}, {"date": "2019-07-03", "close": 36.49, "volume": 41460.0}, {"date": "2019-07-05", "close": 36.71, "volume": 63000.0}, {"date": "2019-07-08", "close": 36.23, "volume": 111419.0}, {"date": "2019-07-09", "close": 36.06, "volume": 81430.0}, {"date": "2019-07-10", "close": 35.67, "volume": 46053.0}, {"date": "2019-07-11", "close": 35.56, "volume": 60930.0}, {"date": "2019-07-12", "close": 36.12, "volume": 97708.0}, {"date": "2019-07-15", "close": 35.43, "volume": 74139.0}, {"date": "2019-07-16", "close": 35.36, "volume": 52476.0}, {"date": "2019-07-17", "close": 34.89, "volume": 73452.0}, {"date": "2019-07-18", "close": 35.12, "volume": 76895.0}, {"date": "2019-07-19", "close": 35.18, "volume": 53619.0}, {"date": "2019-07-22", "close": 34.91, "volume": 29683.0}, {"date": "2019-07-23", "close": 34.92, "volume": 43061.0}, {"date": "2019-07-24", "close": 35.59, "volume": 102394.0}, {"date": "2019-07-25", "close": 36.43, "volume": 111120.0}, {"date": "2019-07-26", "close": 37.53, "volume": 94383.0}, {"date": "2019-07-29", "close": 36.72, "volume": 61853.0}, {"date": "2019-07-30", "close": 37.27, "volume": 54445.0}, {"date": "2019-07-31", "close": 36.94, "volume": 78301.0}, {"date": "2019-08-01", "close": 36.18, "volume": 87181.0}, {"date": "2019-08-02", "close": 35.73, "volume": 58429.0}, {"date": "2019-08-05", "close": 34.67, "volume": 82817.0}, {"date": "2019-08-06", "close": 35.27, "volume": 79397.0}, {"date": "2019-08-07", "close": 35.15, "volume": 88433.0}, {"date": "2019-08-08", "close": 36.19, "volume": 96947.0}, {"date": "2019-08-09", "close": 36.03, "volume": 172641.0}, {"date": "2019-08-12", "close": 35.81, "volume": 40104.0}, {"date": "2019-08-13", "close": 36.12, "volume": 67450.0}, {"date": "2019-08-14", "close": 35.49, "volume": 84585.0}, {"date": "2019-08-15", "close": 35.39, "volume": 75209.0}, {"date": "2019-08-16", "close": 36.32, "volume": 57166.0}, {"date": "2019-08-19", "close": 36.8, "volume": 78361.0}, {"date": "2019-08-20", "close": 35.77, "volume": 31682.0}, {"date": "2019-08-21", "close": 36.03, "volume": 43497.0}, {"date": "2019-08-22", "close": 35.82, "volume": 44701.0}, {"date": "2019-08-23", "close": 34.73, "volume": 93548.0}, {"date": "2019-08-26", "close": 35.25, "volume": 24867.0}, {"date": "2019-08-27", "close": 34.71, "volume": 62119.0}, {"date": "2019-08-28", "close": 35.01, "volume": 51886.0}, {"date": "2019-08-29", "close": 35.18, "volume": 56482.0}, {"date": "2019-08-30", "close": 35.22, "volume": 44845.0}, {"date": "2019-09-03", "close": 34.54, "volume": 66373.0}, {"date": "2019-09-04", "close": 34.44, "volume": 71920.0}, {"date": "2019-09-05", "close": 34.89, "volume": 144635.0}, {"date": "2019-09-06", "close": 34.53, "volume": 60126.0}, {"date": "2019-09-09", "close": 35.37, "volume": 121143.0}, {"date": "2019-09-10", "close": 35.66, "volume": 120245.0}, {"date": "2019-09-11", "close": 36.14, "volume": 149764.0}, {"date": "2019-09-12", "close": 36.7, "volume": 93979.0}, {"date": "2019-09-13", "close": 37.15, "volume": 86511.0}, {"date": "2019-09-16", "close": 37.12, "volume": 62491.0}, {"date": "2019-09-17", "close": 36.94, "volume": 63425.0}, {"date": "2019-09-18", "close": 37.18, "volume": 65987.0}, {"date": "2019-09-19", "close": 36.62, "volume": 64797.0}, {"date": "2019-09-20", "close": 36.73, "volume": 201624.0}, {"date": "2019-09-23", "close": 36.63, "volume": 71033.0}, {"date": "2019-09-24", "close": 35.93, "volume": 78269.0}, {"date": "2019-09-25", "close": 36.35, "volume": 61005.0}, {"date": "2019-09-26", "close": 36.26, "volume": 91186.0}, {"date": "2019-09-27", "close": 36.01, "volume": 46047.0}, {"date": "2019-09-30", "close": 35.9, "volume": 94333.0}, {"date": "2019-10-01", "close": 35.43, "volume": 61717.0}, {"date": "2019-10-02", "close": 35.21, "volume": 89691.0}, {"date": "2019-10-03", "close": 35.11, "volume": 90577.0}, {"date": "2019-10-04", "close": 35.51, "volume": 68553.0}, {"date": "2019-10-07", "close": 35.6, "volume": 59638.0}, {"date": "2019-10-08", "close": 34.74, "volume": 53866.0}, {"date": "2019-10-09", "close": 34.8, "volume": 48405.0}, {"date": "2019-10-10", "close": 35.17, "volume": 71363.0}, {"date": "2019-10-11", "close": 35.68, "volume": 57579.0}, {"date": "2019-10-14", "close": 35.81, "volume": 43470.0}, {"date": "2019-10-15", "close": 36.3, "volume": 65034.0}, {"date": "2019-10-16", "close": 36.37, "volume": 46294.0}, {"date": "2019-10-17", "close": 36.48, "volume": 58192.0}, {"date": "2019-10-18", "close": 36.74, "volume": 69081.0}, {"date": "2019-10-21", "close": 37.23, "volume": 76106.0}, {"date": "2019-10-22", "close": 37.38, "volume": 153273.0}, {"date": "2019-10-23", "close": 37.22, "volume": 50239.0}, {"date": "2019-10-24", "close": 37.12, "volume": 131189.0}, {"date": "2019-10-25", "close": 37.4, "volume": 77782.0}, {"date": "2019-10-28", "close": 37.92, "volume": 86547.0}, {"date": "2019-10-29", "close": 38.19, "volume": 50715.0}, {"date": "2019-10-30", "close": 37.84, "volume": 98499.0}, {"date": "2019-10-31", "close": 37.75, "volume": 73438.0}, {"date": "2019-11-01", "close": 38.03, "volume": 70533.0}, {"date": "2019-11-04", "close": 38.51, "volume": 73478.0}, {"date": "2019-11-05", "close": 38.9, "volume": 82157.0}, {"date": "2019-11-06", "close": 38.56, "volume": 57065.0}, {"date": "2019-11-07", "close": 38.51, "volume": 55661.0}, {"date": "2019-11-08", "close": 38.82, "volume": 75977.0}, {"date": "2019-11-11", "close": 38.48, "volume": 51240.0}, {"date": "2019-11-12", "close": 38.39, "volume": 40294.0}, {"date": "2019-11-13", "close": 38.14, "volume": 50561.0}, {"date": "2019-11-14", "close": 38.27, "volume": 48149.0}, {"date": "2019-11-15", "close": 38.03, "volume": 47245.0}, {"date": "2019-11-18", "close": 38.23, "volume": 87086.0}, {"date": "2019-11-19", "close": 38.53, "volume": 54459.0}, {"date": "2019-11-20", "close": 38.39, "volume": 172827.0}, {"date": "2019-11-21", "close": 38.46, "volume": 101048.0}, {"date": "2019-11-22", "close": 38.48, "volume": 38199.0}, {"date": "2019-11-25", "close": 39.35, "volume": 127435.0}, {"date": "2019-11-26", "close": 39.25, "volume": 73285.0}, {"date": "2019-11-27", "close": 39.42, "volume": 51111.0}, {"date": "2019-11-29", "close": 39.1, "volume": 71070.0}, {"date": "2019-12-02", "close": 39.0, "volume": 93370.0}, {"date": "2019-12-03", "close": 38.655, "volume": 93159.0}, {"date": "2019-12-04", "close": 39.06, "volume": 93860.0}, {"date": "2019-12-05", "close": 39.41, "volume": 65417.0}, {"date": "2019-12-06", "close": 39.78, "volume": 84145.0}, {"date": "2019-12-09", "close": 39.63, "volume": 71265.0}, {"date": "2019-12-10", "close": 39.75, "volume": 46631.0}, {"date": "2019-12-11", "close": 39.72, "volume": 46179.0}, {"date": "2019-12-12", "close": 40.28, "volume": 90000.0}, {"date": "2019-12-13", "close": 40.27, "volume": 45670.0}, {"date": "2019-12-16", "close": 40.53, "volume": 109907.0}, {"date": "2019-12-17", "close": 40.8, "volume": 82834.0}, {"date": "2019-12-18", "close": 40.92, "volume": 69103.0}, {"date": "2019-12-19", "close": 41.08, "volume": 53000.0}, {"date": "2019-12-20", "close": 41.01, "volume": 180573.0}, {"date": "2019-12-23", "close": 40.6, "volume": 122156.0}, {"date": "2019-12-24", "close": 40.67, "volume": 27584.0}, {"date": "2019-12-26", "close": 40.4, "volume": 48426.0}, {"date": "2019-12-27", "close": 40.11, "volume": 89821.0}, {"date": "2019-12-30", "close": 40.17, "volume": 66384.0}, {"date": "2019-12-31", "close": 39.91, "volume": 86489.0}, {"date": "2020-01-02", "close": 39.86, "volume": 65783.0}, {"date": "2020-01-03", "close": 39.44, "volume": 78138.0}, {"date": "2020-01-06", "close": 39.1, "volume": 70504.0}, {"date": "2020-01-07", "close": 39.0, "volume": 74510.0}, {"date": "2020-01-08", "close": 39.0, "volume": 69344.0}, {"date": "2020-01-09", "close": 38.79, "volume": 40225.0}, {"date": "2020-01-10", "close": 38.35, "volume": 94091.0}, {"date": "2020-01-13", "close": 38.63, "volume": 71319.0}, {"date": "2020-01-14", "close": 38.32, "volume": 166964.0}, {"date": "2020-01-15", "close": 37.98, "volume": 113010.0}, {"date": "2020-01-16", "close": 38.42, "volume": 97508.0}, {"date": "2020-01-17", "close": 38.39, "volume": 74478.0}, {"date": "2020-01-21", "close": 37.79, "volume": 71784.0}, {"date": "2020-01-22", "close": 37.39, "volume": 42625.0}, {"date": "2020-01-23", "close": 36.03, "volume": 208136.0}, {"date": "2020-01-24", "close": 36.48, "volume": 177819.0}, {"date": "2020-01-27", "close": 35.92, "volume": 113086.0}, {"date": "2020-01-28", "close": 36.12, "volume": 77156.0}, {"date": "2020-01-29", "close": 35.66, "volume": 108728.0}, {"date": "2020-01-30", "close": 36.11, "volume": 69980.0}, {"date": "2020-01-31", "close": 35.48, "volume": 94627.0}, {"date": "2020-02-03", "close": 35.77, "volume": 91963.0}, {"date": "2020-02-04", "close": 36.29, "volume": 117807.0}, {"date": "2020-02-05", "close": 37.01, "volume": 79072.0}, {"date": "2020-02-06", "close": 37.1, "volume": 83900.0}, {"date": "2020-02-07", "close": 36.97, "volume": 75752.0}, {"date": "2020-02-10", "close": 36.88, "volume": 58433.0}, {"date": "2020-02-11", "close": 37.25, "volume": 60133.0}, {"date": "2020-02-12", "close": 37.32, "volume": 48770.0}, {"date": "2020-02-13", "close": 37.39, "volume": 103424.0}, {"date": "2020-02-14", "close": 36.85, "volume": 70901.0}, {"date": "2020-02-18", "close": 36.51, "volume": 42934.0}, {"date": "2020-02-19", "close": 36.56, "volume": 52283.0}, {"date": "2020-02-20", "close": 36.66, "volume": 89925.0}, {"date": "2020-02-21", "close": 36.66, "volume": 58541.0}, {"date": "2020-02-24", "close": 35.84, "volume": 73287.0}, {"date": "2020-02-25", "close": 34.86, "volume": 103669.0}, {"date": "2020-02-26", "close": 34.35, "volume": 75938.0}, {"date": "2020-02-27", "close": 33.26, "volume": 101211.0}, {"date": "2020-02-28", "close": 32.1, "volume": 152522.0}, {"date": "2020-03-02", "close": 33.52, "volume": 77606.0}, {"date": "2020-03-03", "close": 32.21, "volume": 100374.0}, {"date": "2020-03-04", "close": 32.28, "volume": 97706.0}, {"date": "2020-03-05", "close": 30.68, "volume": 130678.0}, {"date": "2020-03-06", "close": 29.7, "volume": 138566.0}, {"date": "2020-03-09", "close": 26.31, "volume": 83485.0}, {"date": "2020-03-10", "close": 27.38, "volume": 122293.0}, {"date": "2020-03-11", "close": 25.7, "volume": 103866.0}, {"date": "2020-03-12", "close": 23.63, "volume": 144367.0}, {"date": "2020-03-13", "close": 24.94, "volume": 204043.0}, {"date": "2020-03-16", "close": 22.89, "volume": 180188.0}, {"date": "2020-03-17", "close": 25.06, "volume": 172078.0}, {"date": "2020-03-18", "close": 19.31, "volume": 163510.0}, {"date": "2020-03-19", "close": 21.48, "volume": 248241.0}, {"date": "2020-03-20", "close": 20.93, "volume": 225157.0}, {"date": "2020-03-23", "close": 20.59, "volume": 247542.0}, {"date": "2020-03-24", "close": 21.78, "volume": 178615.0}, {"date": "2020-03-25", "close": 20.52, "volume": 127475.0}, {"date": "2020-03-26", "close": 22.11, "volume": 170329.0}, {"date": "2020-03-27", "close": 21.08, "volume": 182864.0}, {"date": "2020-03-30", "close": 22.39, "volume": 134730.0}, {"date": "2020-03-31", "close": 23.08, "volume": 152408.0}, {"date": "2020-04-01", "close": 21.67, "volume": 174038.0}, {"date": "2020-04-02", "close": 21.68, "volume": 128037.0}, {"date": "2020-04-03", "close": 20.94, "volume": 158301.0}, {"date": "2020-04-06", "close": 22.56, "volume": 175560.0}, {"date": "2020-04-07", "close": 22.61, "volume": 129990.0}, {"date": "2020-04-08", "close": 23.4, "volume": 115330.0}, {"date": "2020-04-09", "close": 26.01, "volume": 132886.0}, {"date": "2020-04-13", "close": 24.41, "volume": 82632.0}, {"date": "2020-04-14", "close": 24.03, "volume": 117236.0}, {"date": "2020-04-15", "close": 22.03, "volume": 120670.0}, {"date": "2020-04-16", "close": 20.66, "volume": 134021.0}, {"date": "2020-04-17", "close": 23.37, "volume": 169460.0}, {"date": "2020-04-20", "close": 22.88, "volume": 79936.0}, {"date": "2020-04-21", "close": 22.64, "volume": 74038.0}, {"date": "2020-04-22", "close": 22.47, "volume": 63758.0}, {"date": "2020-04-23", "close": 22.69, "volume": 67821.0}, {"date": "2020-04-24", "close": 23.09, "volume": 75439.0}, {"date": "2020-04-27", "close": 24.92, "volume": 98930.0}, {"date": "2020-04-28", "close": 25.4, "volume": 72762.0}, {"date": "2020-04-29", "close": 28.75, "volume": 126812.0}, {"date": "2020-04-30", "close": 26.59, "volume": 106570.0}, {"date": "2020-05-01", "close": 25.27, "volume": 94302.0}, {"date": "2020-05-04", "close": 25.29, "volume": 87896.0}, {"date": "2020-05-05", "close": 24.1, "volume": 86580.0}, {"date": "2020-05-06", "close": 22.71, "volume": 82215.0}, {"date": "2020-05-07", "close": 22.94, "volume": 91069.0}, {"date": "2020-05-08", "close": 24.59, "volume": 65869.0}, {"date": "2020-05-11", "close": 22.92, "volume": 92770.0}, {"date": "2020-05-12", "close": 21.67, "volume": 101292.0}, {"date": "2020-05-13", "close": 20.61, "volume": 81655.0}, {"date": "2020-05-14", "close": 20.52, "volume": 116145.0}, {"date": "2020-05-15", "close": 21.26, "volume": 108760.0}, {"date": "2020-05-18", "close": 23.67, "volume": 130535.0}, {"date": "2020-05-19", "close": 22.05, "volume": 92735.0}, {"date": "2020-05-20", "close": 23.15, "volume": 96796.0}, {"date": "2020-05-21", "close": 22.92, "volume": 48479.0}, {"date": "2020-05-22", "close": 22.72, "volume": 27317.0}, {"date": "2020-05-26", "close": 24.97, "volume": 89987.0}, {"date": "2020-05-27", "close": 27.27, "volume": 99338.0}, {"date": "2020-05-28", "close": 25.72, "volume": 136393.0}, {"date": "2020-05-29", "close": 25.42, "volume": 113586.0}, {"date": "2020-06-01", "close": 24.87, "volume": 90142.0}, {"date": "2020-06-02", "close": 24.48, "volume": 61571.0}, {"date": "2020-06-03", "close": 26.62, "volume": 151202.0}, {"date": "2020-06-04", "close": 26.54, "volume": 132885.0}, {"date": "2020-06-05", "close": 28.66, "volume": 120392.0}, {"date": "2020-06-08", "close": 28.92, "volume": 68276.0}, {"date": "2020-06-09", "close": 29.04, "volume": 101153.0}, {"date": "2020-06-10", "close": 26.51, "volume": 86619.0}, {"date": "2020-06-11", "close": 24.29, "volume": 128309.0}, {"date": "2020-06-12", "close": 25.08, "volume": 108502.0}, {"date": "2020-06-15", "close": 25.0, "volume": 97964.0}, {"date": "2020-06-16", "close": 26.22, "volume": 74203.0}, {"date": "2020-06-17", "close": 24.66, "volume": 99128.0}, {"date": "2020-06-18", "close": 23.72, "volume": 172611.0}, {"date": "2020-06-19", "close": 23.21, "volume": 316518.0}, {"date": "2020-06-22", "close": 23.71, "volume": 79319.0}, {"date": "2020-06-23", "close": 23.85, "volume": 126416.0}, {"date": "2020-06-24", "close": 22.55, "volume": 120160.0}, {"date": "2020-06-25", "close": 23.68, "volume": 113210.0}, {"date": "2020-06-26", "close": 22.73, "volume": 324680.0}, {"date": "2020-06-29", "close": 24.34, "volume": 144846.0}, {"date": "2020-06-30", "close": 25.08, "volume": 122713.0}, {"date": "2020-07-01", "close": 23.1, "volume": 163597.0}, {"date": "2020-07-02", "close": 22.95, "volume": 128333.0}, {"date": "2020-07-06", "close": 23.1, "volume": 70936.0}, {"date": "2020-07-07", "close": 22.08, "volume": 49275.0}, {"date": "2020-07-08", "close": 21.75, "volume": 114078.0}, {"date": "2020-07-09", "close": 20.75, "volume": 141388.0}, {"date": "2020-07-10", "close": 21.9, "volume": 133553.0}, {"date": "2020-07-13", "close": 22.33, "volume": 107836.0}, {"date": "2020-07-14", "close": 21.92, "volume": 116625.0}, {"date": "2020-07-15", "close": 23.46, "volume": 99545.0}, {"date": "2020-07-16", "close": 23.32, "volume": 99960.0}, {"date": "2020-07-17", "close": 22.67, "volume": 89123.0}, {"date": "2020-07-20", "close": 21.86, "volume": 60207.0}, {"date": "2020-07-21", "close": 22.955, "volume": 101293.0}, {"date": "2020-07-22", "close": 22.32, "volume": 73020.0}, {"date": "2020-07-23", "close": 22.56, "volume": 198959.0}, {"date": "2020-07-24", "close": 22.94, "volume": 173070.0}, {"date": "2020-07-27", "close": 21.83, "volume": 120140.0}, {"date": "2020-07-28", "close": 21.62, "volume": 154585.0}, {"date": "2020-07-29", "close": 21.27, "volume": 677729.0}, {"date": "2020-07-30", "close": 21.24, "volume": 758330.0}, {"date": "2020-07-31", "close": 20.66, "volume": 154184.0}, {"date": "2020-08-03", "close": 20.71, "volume": 148971.0}, {"date": "2020-08-04", "close": 20.46, "volume": 119058.0}, {"date": "2020-08-05", "close": 20.79, "volume": 157723.0}, {"date": "2020-08-06", "close": 20.79, "volume": 76830.0}, {"date": "2020-08-07", "close": 21.84, "volume": 147529.0}, {"date": "2020-08-10", "close": 22.97, "volume": 209381.0}, {"date": "2020-08-11", "close": 22.82, "volume": 214737.0}, {"date": "2020-08-12", "close": 22.61, "volume": 112075.0}, {"date": "2020-08-13", "close": 21.95, "volume": 91538.0}, {"date": "2020-08-14", "close": 22.08, "volume": 68959.0}, {"date": "2020-08-17", "close": 21.8, "volume": 94973.0}, {"date": "2020-08-18", "close": 21.37, "volume": 154824.0}, {"date": "2020-08-19", "close": 21.34, "volume": 96391.0}, {"date": "2020-08-20", "close": 20.91, "volume": 75167.0}, {"date": "2020-08-21", "close": 20.36, "volume": 203482.0}, {"date": "2020-08-24", "close": 21.29, "volume": 98757.0}, {"date": "2020-08-25", "close": 21.47, "volume": 73270.0}, {"date": "2020-08-26", "close": 20.66, "volume": 93272.0}, {"date": "2020-08-27", "close": 21.06, "volume": 105354.0}, {"date": "2020-08-28", "close": 20.96, "volume": 99482.0}, {"date": "2020-08-31", "close": 20.45, "volume": 94070.0}, {"date": "2020-09-01", "close": 20.5, "volume": 92603.0}, {"date": "2020-09-02", "close": 20.82, "volume": 85541.0}, {"date": "2020-09-03", "close": 20.88, "volume": 138390.0}, {"date": "2020-09-04", "close": 21.4, "volume": 139765.0}, {"date": "2020-09-08", "close": 20.64, "volume": 173392.0}, {"date": "2020-09-09", "close": 20.57, "volume": 192713.0}, {"date": "2020-09-10", "close": 20.43, "volume": 180954.0}, {"date": "2020-09-11", "close": 20.37, "volume": 148975.0}, {"date": "2020-09-14", "close": 20.76, "volume": 141302.0}, {"date": "2020-09-15", "close": 20.9, "volume": 125013.0}, {"date": "2020-09-16", "close": 21.27, "volume": 145105.0}, {"date": "2020-09-17", "close": 21.04, "volume": 136047.0}, {"date": "2020-09-18", "close": 21.22, "volume": 356222.0}, {"date": "2020-09-21", "close": 20.21, "volume": 299577.0}, {"date": "2020-09-22", "close": 20.3, "volume": 374203.0}, {"date": "2020-09-23", "close": 19.88, "volume": 231932.0}, {"date": "2020-09-24", "close": 20.44, "volume": 149652.0}, {"date": "2020-09-25", "close": 20.37, "volume": 181369.0}, {"date": "2020-09-28", "close": 21.3, "volume": 195080.0}, {"date": "2020-09-29", "close": 20.96, "volume": 142514.0}, {"date": "2020-09-30", "close": 20.93, "volume": 132132.0}, {"date": "2020-10-01", "close": 21.1, "volume": 115095.0}, {"date": "2020-10-02", "close": 21.76, "volume": 117600.0}, {"date": "2020-10-05", "close": 22.15, "volume": 121924.0}, {"date": "2020-10-06", "close": 22.23, "volume": 103174.0}, {"date": "2020-10-07", "close": 22.85, "volume": 178705.0}, {"date": "2020-10-08", "close": 23.07, "volume": 113020.0}, {"date": "2020-10-09", "close": 22.81, "volume": 70661.0}, {"date": "2020-10-12", "close": 23.23, "volume": 85652.0}, {"date": "2020-10-13", "close": 22.45, "volume": 113863.0}, {"date": "2020-10-14", "close": 21.99, "volume": 57623.0}, {"date": "2020-10-15", "close": 22.69, "volume": 104495.0}, {"date": "2020-10-16", "close": 22.82, "volume": 77850.0}, {"date": "2020-10-19", "close": 22.67, "volume": 108542.0}, {"date": "2020-10-20", "close": 22.94, "volume": 115413.0}, {"date": "2020-10-21", "close": 23.62, "volume": 167427.0}, {"date": "2020-10-22", "close": 24.5, "volume": 177098.0}, {"date": "2020-10-23", "close": 24.33, "volume": 99920.0}, {"date": "2020-10-26", "close": 24.09, "volume": 119027.0}, {"date": "2020-10-27", "close": 23.11, "volume": 110372.0}, {"date": "2020-10-28", "close": 23.34, "volume": 216951.0}, {"date": "2020-10-29", "close": 23.93, "volume": 145172.0}, {"date": "2020-10-30", "close": 24.09, "volume": 112667.0}, {"date": "2020-11-02", "close": 24.63, "volume": 153708.0}, {"date": "2020-11-03", "close": 25.31, "volume": 185254.0}, {"date": "2020-11-04", "close": 23.57, "volume": 113082.0}, {"date": "2020-11-05", "close": 24.42, "volume": 113673.0}, {"date": "2020-11-06", "close": 27.39, "volume": 1546576.0}, {"date": "2020-11-09", "close": 31.39, "volume": 687676.0}, {"date": "2020-11-10", "close": 32.4, "volume": 867602.0}, {"date": "2020-11-11", "close": 31.2, "volume": 468639.0}, {"date": "2020-11-12", "close": 31.14, "volume": 5679889.0}, {"date": "2020-11-13", "close": 31.49, "volume": 565839.0}, {"date": "2020-11-16", "close": 33.51, "volume": 312712.0}, {"date": "2020-11-17", "close": 33.87, "volume": 270761.0}, {"date": "2020-11-18", "close": 33.36, "volume": 226973.0}, {"date": "2020-11-19", "close": 33.56, "volume": 165467.0}, {"date": "2020-11-20", "close": 32.78, "volume": 232266.0}, {"date": "2020-11-23", "close": 33.31, "volume": 156104.0}, {"date": "2020-11-24", "close": 34.31, "volume": 254484.0}, {"date": "2020-11-25", "close": 33.24, "volume": 196233.0}, {"date": "2020-11-27", "close": 32.97, "volume": 81975.0}, {"date": "2020-11-30", "close": 31.38, "volume": 212898.0}, {"date": "2020-12-01", "close": 31.68, "volume": 315338.0}, {"date": "2020-12-02", "close": 32.47, "volume": 219125.0}, {"date": "2020-12-03", "close": 33.04, "volume": 373798.0}, {"date": "2020-12-04", "close": 33.54, "volume": 163865.0}, {"date": "2020-12-07", "close": 33.4, "volume": 202355.0}, {"date": "2020-12-08", "close": 33.645, "volume": 188473.0}, {"date": "2020-12-09", "close": 34.02, "volume": 242855.0}, {"date": "2020-12-10", "close": 33.96, "volume": 86124.0}, {"date": "2020-12-11", "close": 33.34, "volume": 127545.0}, {"date": "2020-12-14", "close": 33.4, "volume": 122344.0}, {"date": "2020-12-15", "close": 33.88, "volume": 137998.0}, {"date": "2020-12-16", "close": 33.79, "volume": 106601.0}, {"date": "2020-12-17", "close": 33.64, "volume": 110819.0}, {"date": "2020-12-18", "close": 33.29, "volume": 570011.0}, {"date": "2020-12-21", "close": 32.96, "volume": 122335.0}, {"date": "2020-12-22", "close": 32.61, "volume": 125057.0}, {"date": "2020-12-23", "close": 33.45, "volume": 74185.0}, {"date": "2020-12-24", "close": 33.51, "volume": 48267.0}, {"date": "2020-12-28", "close": 34.1, "volume": 147804.0}, {"date": "2020-12-29", "close": 33.24, "volume": 122899.0}, {"date": "2020-12-30", "close": 33.6, "volume": 82416.0}, {"date": "2020-12-31", "close": 33.83, "volume": 135116.0}, {"date": "2021-01-04", "close": 33.13, "volume": 248861.0}, {"date": "2021-01-05", "close": 33.54, "volume": 129748.0}, {"date": "2021-01-06", "close": 36.28, "volume": 347766.0}, {"date": "2021-01-07", "close": 36.52, "volume": 102893.0}, {"date": "2021-01-08", "close": 36.19, "volume": 224044.0}, {"date": "2021-01-11", "close": 36.74, "volume": 89405.0}, {"date": "2021-01-12", "close": 37.14, "volume": 115906.0}, {"date": "2021-01-13", "close": 36.44, "volume": 123893.0}, {"date": "2021-01-14", "close": 37.06, "volume": 86833.0}, {"date": "2021-01-15", "close": 36.53, "volume": 87304.0}, {"date": "2021-01-19", "close": 36.88, "volume": 89814.0}, {"date": "2021-01-20", "close": 36.89, "volume": 115383.0}, {"date": "2021-01-21", "close": 35.74, "volume": 113421.0}, {"date": "2021-01-22", "close": 36.54, "volume": 102573.0}, {"date": "2021-01-25", "close": 36.26, "volume": 85876.0}, {"date": "2021-01-26", "close": 35.67, "volume": 57701.0}, {"date": "2021-01-27", "close": 34.4, "volume": 124388.0}, {"date": "2021-01-28", "close": 35.01, "volume": 130168.0}, {"date": "2021-01-29", "close": 34.06, "volume": 180661.0}, {"date": "2021-02-01", "close": 33.97, "volume": 148829.0}, {"date": "2021-02-02", "close": 34.78, "volume": 86671.0}, {"date": "2021-02-03", "close": 34.99, "volume": 120855.0}, {"date": "2021-02-04", "close": 36.39, "volume": 122970.0}, {"date": "2021-02-05", "close": 36.47, "volume": 103661.0}, {"date": "2021-02-08", "close": 37.46, "volume": 184900.0}, {"date": "2021-02-09", "close": 38.23, "volume": 93108.0}, {"date": "2021-02-10", "close": 37.88, "volume": 105020.0}, {"date": "2021-02-11", "close": 37.45, "volume": 119300.0}, {"date": "2021-02-12", "close": 37.19, "volume": 95984.0}, {"date": "2021-02-16", "close": 38.12, "volume": 119931.0}, {"date": "2021-02-17", "close": 38.54, "volume": 144545.0}, {"date": "2021-02-18", "close": 38.12, "volume": 81386.0}, {"date": "2021-02-19", "close": 39.09, "volume": 74761.0}, {"date": "2021-02-22", "close": 40.03, "volume": 115984.0}, {"date": "2021-02-23", "close": 40.82, "volume": 131829.0}, {"date": "2021-02-24", "close": 41.69, "volume": 120990.0}, {"date": "2021-02-25", "close": 40.93, "volume": 98134.0}, {"date": "2021-02-26", "close": 40.27, "volume": 126643.0}, {"date": "2021-03-01", "close": 41.02, "volume": 87117.0}, {"date": "2021-03-02", "close": 40.48, "volume": 89449.0}, {"date": "2021-03-03", "close": 41.38, "volume": 167602.0}, {"date": "2021-03-04", "close": 41.01, "volume": 169609.0}, {"date": "2021-03-05", "close": 42.73, "volume": 117932.0}, {"date": "2021-03-08", "close": 45.63, "volume": 162711.0}, {"date": "2021-03-09", "close": 45.31, "volume": 164901.0}, {"date": "2021-03-10", "close": 46.67, "volume": 175435.0}, {"date": "2021-03-11", "close": 47.31, "volume": 126283.0}, {"date": "2021-03-12", "close": 48.07, "volume": 164052.0}, {"date": "2021-03-15", "close": 46.45, "volume": 101796.0}, {"date": "2021-03-16", "close": 45.9, "volume": 92340.0}, {"date": "2021-03-17", "close": 46.03, "volume": 81267.0}, {"date": "2021-03-18", "close": 46.59, "volume": 102672.0}, {"date": "2021-03-19", "close": 46.48, "volume": 379478.0}, {"date": "2021-03-22", "close": 44.68, "volume": 66476.0}, {"date": "2021-03-23", "close": 43.02, "volume": 67572.0}, {"date": "2021-03-24", "close": 43.18, "volume": 113759.0}, {"date": "2021-03-25", "close": 44.15, "volume": 107474.0}, {"date": "2021-03-26", "close": 45.19, "volume": 81858.0}, {"date": "2021-03-29", "close": 43.49, "volume": 89058.0}, {"date": "2021-03-30", "close": 44.11, "volume": 59447.0}, {"date": "2021-03-31", "close": 43.5, "volume": 158161.0}, {"date": "2021-04-01", "close": 43.75, "volume": 69707.0}, {"date": "2021-04-05", "close": 44.22, "volume": 113253.0}, {"date": "2021-04-06", "close": 43.71, "volume": 61583.0}, {"date": "2021-04-07", "close": 43.02, "volume": 95552.0}, {"date": "2021-04-08", "close": 42.92, "volume": 84139.0}, {"date": "2021-04-09", "close": 43.44, "volume": 56193.0}, {"date": "2021-04-12", "close": 43.51, "volume": 63359.0}, {"date": "2021-04-13", "close": 42.17, "volume": 94357.0}, {"date": "2021-04-14", "close": 42.91, "volume": 69011.0}, {"date": "2021-04-15", "close": 42.96, "volume": 47083.0}, {"date": "2021-04-16", "close": 43.2, "volume": 56421.0}, {"date": "2021-04-19", "close": 42.69, "volume": 75976.0}, {"date": "2021-04-20", "close": 41.22, "volume": 80435.0}, {"date": "2021-04-21", "close": 41.91, "volume": 86326.0}, {"date": "2021-04-22", "close": 41.04, "volume": 62990.0}, {"date": "2021-04-23", "close": 42.98, "volume": 80055.0}, {"date": "2021-04-26", "close": 43.16, "volume": 64632.0}, {"date": "2021-04-27", "close": 43.12, "volume": 119468.0}, {"date": "2021-04-28", "close": 42.73, "volume": 95830.0}, {"date": "2021-04-29", "close": 42.95, "volume": 65175.0}, {"date": "2021-04-30", "close": 42.4, "volume": 68506.0}, {"date": "2021-05-03", "close": 43.57, "volume": 147639.0}, {"date": "2021-05-04", "close": 43.87, "volume": 67171.0}, {"date": "2021-05-05", "close": 44.2, "volume": 52164.0}, {"date": "2021-05-06", "close": 45.06, "volume": 73476.0}, {"date": "2021-05-07", "close": 45.45, "volume": 62886.0}, {"date": "2021-05-10", "close": 44.1, "volume": 124822.0}, {"date": "2021-05-11", "close": 43.58, "volume": 46159.0}, {"date": "2021-05-12", "close": 42.65, "volume": 58478.0}, {"date": "2021-05-13", "close": 44.56, "volume": 97241.0}, {"date": "2021-05-14", "close": 44.98, "volume": 50519.0}, {"date": "2021-05-17", "close": 45.43, "volume": 32184.0}, {"date": "2021-05-18", "close": 44.21, "volume": 53785.0}, {"date": "2021-05-19", "close": 44.2, "volume": 78379.0}, {"date": "2021-05-20", "close": 44.23, "volume": 76289.0}, {"date": "2021-05-21", "close": 45.39, "volume": 79046.0}, {"date": "2021-05-24", "close": 44.26, "volume": 65992.0}, {"date": "2021-05-25", "close": 42.59, "volume": 117659.0}, {"date": "2021-05-26", "close": 43.45, "volume": 61611.0}, {"date": "2021-05-27", "close": 44.18, "volume": 83844.0}, {"date": "2021-05-28", "close": 44.37, "volume": 53777.0}, {"date": "2021-06-01", "close": 45.41, "volume": 119176.0}, {"date": "2021-06-02", "close": 42.99, "volume": 340956.0}, {"date": "2021-06-03", "close": 43.04, "volume": 481292.0}, {"date": "2021-06-04", "close": 42.92, "volume": 225775.0}, {"date": "2021-06-07", "close": 42.52, "volume": 209175.0}, {"date": "2021-06-08", "close": 41.62, "volume": 186662.0}, {"date": "2021-06-09", "close": 40.81, "volume": 185886.0}, {"date": "2021-06-10", "close": 41.65, "volume": 270203.0}, {"date": "2021-06-11", "close": 42.36, "volume": 184795.0}, {"date": "2021-06-14", "close": 41.77, "volume": 187586.0}, {"date": "2021-06-15", "close": 42.05, "volume": 123577.0}, {"date": "2021-06-16", "close": 43.71, "volume": 289987.0}, {"date": "2021-06-17", "close": 42.89, "volume": 336207.0}, {"date": "2021-06-18", "close": 41.67, "volume": 464548.0}, {"date": "2021-06-21", "close": 43.3, "volume": 235002.0}, {"date": "2021-06-22", "close": 43.09, "volume": 162079.0}, {"date": "2021-06-23", "close": 43.06, "volume": 247909.0}, {"date": "2021-06-24", "close": 43.39, "volume": 113604.0}, {"date": "2021-06-25", "close": 43.53, "volume": 432454.0}, {"date": "2021-06-28", "close": 41.59, "volume": 170761.0}, {"date": "2021-06-29", "close": 40.76, "volume": 103194.0}, {"date": "2021-06-30", "close": 40.91, "volume": 471053.0}, {"date": "2021-07-01", "close": 41.15, "volume": 95681.0}, {"date": "2021-07-02", "close": 40.77, "volume": 101073.0}, {"date": "2021-07-06", "close": 39.55, "volume": 112019.0}, {"date": "2021-07-07", "close": 39.01, "volume": 137668.0}, {"date": "2021-07-08", "close": 37.91, "volume": 191072.0}, {"date": "2021-07-09", "close": 39.54, "volume": 131467.0}, {"date": "2021-07-12", "close": 39.9, "volume": 140062.0}, {"date": "2021-07-13", "close": 39.33, "volume": 143938.0}, {"date": "2021-07-14", "close": 39.6, "volume": 136239.0}, {"date": "2021-07-15", "close": 40.07, "volume": 147981.0}, {"date": "2021-07-16", "close": 39.41, "volume": 162246.0}, {"date": "2021-07-19", "close": 37.87, "volume": 123065.0}, {"date": "2021-07-20", "close": 38.64, "volume": 135235.0}, {"date": "2021-07-21", "close": 39.31, "volume": 112344.0}, {"date": "2021-07-22", "close": 38.09, "volume": 63160.0}, {"date": "2021-07-23", "close": 38.29, "volume": 77251.0}, {"date": "2021-07-26", "close": 38.69, "volume": 78375.0}, {"date": "2021-07-27", "close": 38.79, "volume": 78385.0}, {"date": "2021-07-28", "close": 39.81, "volume": 174192.0}, {"date": "2021-07-29", "close": 39.99, "volume": 113199.0}, {"date": "2021-07-30", "close": 40.0, "volume": 175245.0}, {"date": "2021-08-02", "close": 40.06, "volume": 182936.0}, {"date": "2021-08-03", "close": 40.27, "volume": 144273.0}, {"date": "2021-08-04", "close": 40.06, "volume": 84195.0}, {"date": "2021-08-05", "close": 40.75, "volume": 87059.0}, {"date": "2021-08-06", "close": 42.02, "volume": 106007.0}, {"date": "2021-08-09", "close": 41.71, "volume": 76315.0}, {"date": "2021-08-10", "close": 42.26, "volume": 96123.0}, {"date": "2021-08-11", "close": 43.04, "volume": 87818.0}, {"date": "2021-08-12", "close": 42.82, "volume": 62651.0}, {"date": "2021-08-13", "close": 42.37, "volume": 42863.0}, {"date": "2021-08-16", "close": 42.28, "volume": 93826.0}, {"date": "2021-08-17", "close": 41.63, "volume": 61787.0}, {"date": "2021-08-18", "close": 41.4, "volume": 97772.0}, {"date": "2021-08-19", "close": 40.8, "volume": 87885.0}, {"date": "2021-08-20", "close": 41.88, "volume": 74109.0}, {"date": "2021-08-23", "close": 41.65, "volume": 85540.0}, {"date": "2021-08-24", "close": 41.66, "volume": 76401.0}, {"date": "2021-08-25", "close": 41.56, "volume": 89370.0}, {"date": "2021-08-26", "close": 40.88, "volume": 67758.0}, {"date": "2021-08-27", "close": 42.33, "volume": 84375.0}, {"date": "2021-08-30", "close": 41.15, "volume": 56076.0}, {"date": "2021-08-31", "close": 41.76, "volume": 79447.0}, {"date": "2021-09-01", "close": 41.73, "volume": 91967.0}, {"date": "2021-09-02", "close": 41.83, "volume": 65405.0}, {"date": "2021-09-03", "close": 41.55, "volume": 55547.0}, {"date": "2021-09-07", "close": 40.97, "volume": 53894.0}, {"date": "2021-09-08", "close": 40.41, "volume": 63139.0}, {"date": "2021-09-09", "close": 40.39, "volume": 70277.0}, {"date": "2021-09-10", "close": 40.0, "volume": 95807.0}, {"date": "2021-09-13", "close": 40.39, "volume": 78922.0}, {"date": "2021-09-14", "close": 38.9, "volume": 87036.0}, {"date": "2021-09-15", "close": 39.61, "volume": 133051.0}, {"date": "2021-09-16", "close": 39.49, "volume": 76867.0}, {"date": "2021-09-17", "close": 41.05, "volume": 504150.0}, {"date": "2021-09-20", "close": 39.44, "volume": 139195.0}, {"date": "2021-09-21", "close": 39.35, "volume": 103340.0}, {"date": "2021-09-22", "close": 40.24, "volume": 92671.0}, {"date": "2021-09-23", "close": 41.57, "volume": 146728.0}, {"date": "2021-09-24", "close": 42.3, "volume": 136247.0}, {"date": "2021-09-27", "close": 43.75, "volume": 106434.0}, {"date": "2021-09-28", "close": 42.87, "volume": 99685.0}, {"date": "2021-09-29", "close": 43.35, "volume": 81493.0}, {"date": "2021-09-30", "close": 43.01, "volume": 69365.0}, {"date": "2021-10-01", "close": 43.83, "volume": 145231.0}, {"date": "2021-10-04", "close": 43.86, "volume": 76964.0}, {"date": "2021-10-05", "close": 43.94, "volume": 108683.0}, {"date": "2021-10-06", "close": 45.21, "volume": 293165.0}, {"date": "2021-10-07", "close": 46.86, "volume": 279838.0}, {"date": "2021-10-08", "close": 47.85, "volume": 212008.0}, {"date": "2021-10-11", "close": 49.75, "volume": 593935.0}, {"date": "2021-10-12", "close": 49.95, "volume": 613363.0}, {"date": "2021-10-13", "close": 48.27, "volume": 268647.0}, {"date": "2021-10-14", "close": 47.51, "volume": 294217.0}, {"date": "2021-10-15", "close": 45.88, "volume": 2777068.0}, {"date": "2021-10-18", "close": 46.82, "volume": 345283.0}, {"date": "2021-10-19", "close": 46.85, "volume": 214647.0}, {"date": "2021-10-20", "close": 47.37, "volume": 213172.0}, {"date": "2021-10-21", "close": 47.4, "volume": 330635.0}, {"date": "2021-10-22", "close": 47.59, "volume": 178486.0}, {"date": "2021-10-25", "close": 47.7, "volume": 274086.0}, {"date": "2021-10-26", "close": 48.02, "volume": 534326.0}, {"date": "2021-10-27", "close": 47.02, "volume": 325184.0}, {"date": "2021-10-28", "close": 48.44, "volume": 273418.0}, {"date": "2021-10-29", "close": 48.42, "volume": 233599.0}, {"date": "2021-11-01", "close": 50.07, "volume": 340691.0}, {"date": "2021-11-02", "close": 48.67, "volume": 213911.0}, {"date": "2021-11-03", "close": 49.58, "volume": 250706.0}, {"date": "2021-11-04", "close": 48.37, "volume": 201718.0}, {"date": "2021-11-05", "close": 49.22, "volume": 180817.0}, {"date": "2021-11-08", "close": 49.62, "volume": 164898.0}, {"date": "2021-11-09", "close": 49.51, "volume": 273244.0}, {"date": "2021-11-10", "close": 49.84, "volume": 150469.0}, {"date": "2021-11-11", "close": 50.49, "volume": 172575.0}, {"date": "2021-11-12", "close": 50.37, "volume": 190725.0}, {"date": "2021-11-15", "close": 50.13, "volume": 199244.0}, {"date": "2021-11-16", "close": 49.56, "volume": 235643.0}, {"date": "2021-11-17", "close": 48.79, "volume": 151115.0}, {"date": "2021-11-18", "close": 48.21, "volume": 160956.0}, {"date": "2021-11-19", "close": 47.93, "volume": 174256.0}, {"date": "2021-11-22", "close": 48.54, "volume": 150522.0}, {"date": "2021-11-23", "close": 48.87, "volume": 165473.0}, {"date": "2021-11-24", "close": 48.11, "volume": 81156.0}, {"date": "2021-11-26", "close": 45.91, "volume": 131524.0}, {"date": "2021-11-29", "close": 45.47, "volume": 214573.0}, {"date": "2021-11-30", "close": 44.44, "volume": 260036.0}, {"date": "2021-12-01", "close": 44.37, "volume": 225833.0}, {"date": "2021-12-02", "close": 46.14, "volume": 228517.0}, {"date": "2021-12-03", "close": 44.85, "volume": 137048.0}, {"date": "2021-12-06", "close": 45.69, "volume": 156743.0}, {"date": "2021-12-07", "close": 45.47, "volume": 130740.0}, {"date": "2021-12-08", "close": 45.19, "volume": 85948.0}, {"date": "2021-12-09", "close": 44.49, "volume": 73585.0}, {"date": "2021-12-10", "close": 44.6, "volume": 167327.0}, {"date": "2021-12-13", "close": 44.45, "volume": 190574.0}, {"date": "2021-12-14", "close": 44.92, "volume": 116534.0}, {"date": "2021-12-15", "close": 43.98, "volume": 382588.0}, {"date": "2021-12-16", "close": 44.45, "volume": 202825.0}, {"date": "2021-12-17", "close": 43.77, "volume": 1333354.0}, {"date": "2021-12-20", "close": 43.1, "volume": 316837.0}, {"date": "2021-12-21", "close": 43.95, "volume": 164734.0}, {"date": "2021-12-22", "close": 44.7, "volume": 97240.0}, {"date": "2021-12-23", "close": 45.12, "volume": 60934.0}, {"date": "2021-12-27", "close": 45.57, "volume": 84655.0}, {"date": "2021-12-28", "close": 45.83, "volume": 66629.0}, {"date": "2021-12-29", "close": 45.83, "volume": 60517.0}, {"date": "2021-12-30", "close": 45.59, "volume": 137225.0}, {"date": "2021-12-31", "close": 45.72, "volume": 100405.0}, {"date": "2022-01-03", "close": 46.29, "volume": 166918.0}, {"date": "2022-01-04", "close": 47.16, "volume": 262419.0}, {"date": "2022-01-05", "close": 46.35, "volume": 112926.0}, {"date": "2022-01-06", "close": 48.12, "volume": 134712.0}, {"date": "2022-01-07", "close": 48.37, "volume": 148033.0}, {"date": "2022-01-10", "close": 48.12, "volume": 128371.0}, {"date": "2022-01-11", "close": 47.89, "volume": 77048.0}, {"date": "2022-01-12", "close": 47.57, "volume": 146696.0}, {"date": "2022-01-13", "close": 47.95, "volume": 81230.0}, {"date": "2022-01-14", "close": 48.6, "volume": 70588.0}, {"date": "2022-01-18", "close": 47.52, "volume": 108037.0}, {"date": "2022-01-19", "close": 46.15, "volume": 120193.0}, {"date": "2022-01-20", "close": 45.04, "volume": 104973.0}, {"date": "2022-01-21", "close": 44.86, "volume": 185389.0}, {"date": "2022-01-24", "close": 45.96, "volume": 146219.0}, {"date": "2022-01-25", "close": 45.88, "volume": 104933.0}, {"date": "2022-01-26", "close": 45.21, "volume": 151801.0}, {"date": "2022-01-27", "close": 44.04, "volume": 172318.0}, {"date": "2022-01-28", "close": 43.2, "volume": 134538.0}, {"date": "2022-01-31", "close": 43.91, "volume": 278898.0}, {"date": "2022-02-01", "close": 43.62, "volume": 131876.0}, {"date": "2022-02-02", "close": 43.13, "volume": 205073.0}, {"date": "2022-02-03", "close": 42.9, "volume": 173475.0}, {"date": "2022-02-04", "close": 43.67, "volume": 135690.0}, {"date": "2022-02-07", "close": 44.65, "volume": 230756.0}, {"date": "2022-02-08", "close": 46.22, "volume": 147930.0}, {"date": "2022-02-09", "close": 44.81, "volume": 156797.0}, {"date": "2022-02-10", "close": 44.92, "volume": 203854.0}, {"date": "2022-02-11", "close": 45.01, "volume": 179901.0}, {"date": "2022-02-14", "close": 44.47, "volume": 142298.0}, {"date": "2022-02-15", "close": 45.46, "volume": 132331.0}, {"date": "2022-02-16", "close": 45.48, "volume": 166786.0}, {"date": "2022-02-17", "close": 44.58, "volume": 156980.0}, {"date": "2022-02-18", "close": 44.73, "volume": 117825.0}, {"date": "2022-02-22", "close": 44.63, "volume": 164494.0}, {"date": "2022-02-23", "close": 43.83, "volume": 147613.0}, {"date": "2022-02-24", "close": 43.11, "volume": 199665.0}, {"date": "2022-02-25", "close": 44.81, "volume": 105808.0}, {"date": "2022-02-28", "close": 44.88, "volume": 165891.0}, {"date": "2022-03-01", "close": 42.55, "volume": 232706.0}, {"date": "2022-03-02", "close": 44.49, "volume": 108310.0}, {"date": "2022-03-03", "close": 44.45, "volume": 88147.0}, {"date": "2022-03-04", "close": 43.0, "volume": 108366.0}, {"date": "2022-03-07", "close": 41.28, "volume": 155224.0}, {"date": "2022-03-08", "close": 42.0, "volume": 185545.0}, {"date": "2022-03-09", "close": 43.08, "volume": 123285.0}, {"date": "2022-03-10", "close": 43.27, "volume": 88437.0}, {"date": "2022-03-11", "close": 43.52, "volume": 111028.0}, {"date": "2022-03-14", "close": 43.81, "volume": 124163.0}, {"date": "2022-03-15", "close": 43.76, "volume": 107099.0}, {"date": "2022-03-16", "close": 44.8, "volume": 162036.0}, {"date": "2022-03-17", "close": 43.82, "volume": 86087.0}, {"date": "2022-03-18", "close": 44.25, "volume": 422993.0}, {"date": "2022-03-21", "close": 43.83, "volume": 143786.0}, {"date": "2022-03-22", "close": 44.14, "volume": 146230.0}, {"date": "2022-03-23", "close": 42.23, "volume": 101489.0}, {"date": "2022-03-24", "close": 42.36, "volume": 208515.0}, {"date": "2022-03-25", "close": 43.61, "volume": 139165.0}, {"date": "2022-03-28", "close": 42.85, "volume": 203731.0}, {"date": "2022-03-29", "close": 43.63, "volume": 231113.0}, {"date": "2022-03-30", "close": 42.37, "volume": 175998.0}, {"date": "2022-03-31", "close": 41.77, "volume": 279694.0}, {"date": "2022-04-01", "close": 41.46, "volume": 226662.0}, {"date": "2022-04-04", "close": 40.94, "volume": 154222.0}, {"date": "2022-04-05", "close": 40.38, "volume": 194266.0}, {"date": "2022-04-06", "close": 40.16, "volume": 374972.0}, {"date": "2022-04-07", "close": 39.46, "volume": 268967.0}, {"date": "2022-04-08", "close": 38.99, "volume": 246804.0}, {"date": "2022-04-11", "close": 39.23, "volume": 182424.0}, {"date": "2022-04-12", "close": 38.85, "volume": 142092.0}, {"date": "2022-04-13", "close": 39.26, "volume": 203378.0}, {"date": "2022-04-14", "close": 38.74, "volume": 465619.0}, {"date": "2022-04-18", "close": 38.82, "volume": 194196.0}, {"date": "2022-04-19", "close": 40.06, "volume": 154349.0}, {"date": "2022-04-20", "close": 40.41, "volume": 122132.0}, {"date": "2022-04-21", "close": 39.81, "volume": 124256.0}, {"date": "2022-04-22", "close": 38.83, "volume": 117732.0}, {"date": "2022-04-25", "close": 38.63, "volume": 185698.0}, {"date": "2022-04-26", "close": 37.68, "volume": 165716.0}, {"date": "2022-04-27", "close": 37.51, "volume": 179066.0}, {"date": "2022-04-28", "close": 38.95, "volume": 145995.0}, {"date": "2022-04-29", "close": 37.46, "volume": 157893.0}, {"date": "2022-05-02", "close": 37.64, "volume": 250215.0}, {"date": "2022-05-03", "close": 37.66, "volume": 181885.0}, {"date": "2022-05-04", "close": 38.55, "volume": 167608.0}, {"date": "2022-05-05", "close": 37.98, "volume": 180706.0}, {"date": "2022-05-06", "close": 37.41, "volume": 146303.0}, {"date": "2022-05-09", "close": 37.46, "volume": 161053.0}, {"date": "2022-05-10", "close": 36.84, "volume": 142312.0}, {"date": "2022-05-11", "close": 36.57, "volume": 91936.0}, {"date": "2022-05-12", "close": 36.48, "volume": 108994.0}, {"date": "2022-05-13", "close": 36.26, "volume": 90659.0}, {"date": "2022-05-16", "close": 36.07, "volume": 161916.0}, {"date": "2022-05-17", "close": 37.4, "volume": 103011.0}, {"date": "2022-05-18", "close": 36.63, "volume": 204961.0}, {"date": "2022-05-19", "close": 36.02, "volume": 199508.0}, {"date": "2022-05-20", "close": 36.44, "volume": 131787.0}, {"date": "2022-05-23", "close": 36.62, "volume": 131651.0}, {"date": "2022-05-24", "close": 36.65, "volume": 104062.0}, {"date": "2022-05-25", "close": 36.76, "volume": 89199.0}, {"date": "2022-05-26", "close": 37.05, "volume": 69639.0}, {"date": "2022-05-27", "close": 37.75, "volume": 75376.0}, {"date": "2022-05-31", "close": 37.47, "volume": 108616.0}, {"date": "2022-06-01", "close": 37.12, "volume": 69956.0}, {"date": "2022-06-02", "close": 37.81, "volume": 59639.0}, {"date": "2022-06-03", "close": 37.16, "volume": 97230.0}, {"date": "2022-06-06", "close": 37.62, "volume": 98082.0}, {"date": "2022-06-07", "close": 38.17, "volume": 247532.0}, {"date": "2022-06-08", "close": 37.49, "volume": 151106.0}, {"date": "2022-06-09", "close": 36.15, "volume": 119290.0}, {"date": "2022-06-10", "close": 35.36, "volume": 133622.0}, {"date": "2022-06-13", "close": 34.65, "volume": 110329.0}, {"date": "2022-06-14", "close": 34.8, "volume": 103787.0}, {"date": "2022-06-15", "close": 35.24, "volume": 189681.0}, {"date": "2022-06-16", "close": 34.03, "volume": 154425.0}, {"date": "2022-06-17", "close": 34.54, "volume": 375194.0}, {"date": "2022-06-21", "close": 35.26, "volume": 122071.0}, {"date": "2022-06-22", "close": 34.97, "volume": 298709.0}, {"date": "2022-06-23", "close": 34.77, "volume": 182438.0}, {"date": "2022-06-24", "close": 34.89, "volume": 263662.0}, {"date": "2022-06-27", "close": 35.66, "volume": 133472.0}, {"date": "2022-06-28", "close": 35.16, "volume": 112079.0}, {"date": "2022-06-29", "close": 34.71, "volume": 142802.0}, {"date": "2022-06-30", "close": 34.9, "volume": 229321.0}, {"date": "2022-07-01", "close": 35.59, "volume": 122556.0}, {"date": "2022-07-05", "close": 35.67, "volume": 163125.0}, {"date": "2022-07-06", "close": 35.29, "volume": 136488.0}, {"date": "2022-07-07", "close": 35.15, "volume": 76642.0}, {"date": "2022-07-08", "close": 35.08, "volume": 178731.0}, {"date": "2022-07-11", "close": 34.64, "volume": 141479.0}, {"date": "2022-07-12", "close": 34.79, "volume": 98249.0}, {"date": "2022-07-13", "close": 34.12, "volume": 95030.0}, {"date": "2022-07-14", "close": 33.36, "volume": 94501.0}, {"date": "2022-07-15", "close": 34.59, "volume": 241818.0}, {"date": "2022-07-18", "close": 34.9, "volume": 141201.0}, {"date": "2022-07-19", "close": 35.62, "volume": 130780.0}, {"date": "2022-07-20", "close": 36.52, "volume": 148976.0}, {"date": "2022-07-21", "close": 36.31, "volume": 98424.0}, {"date": "2022-07-22", "close": 35.89, "volume": 99207.0}, {"date": "2022-07-25", "close": 36.46, "volume": 125914.0}, {"date": "2022-07-26", "close": 36.72, "volume": 80289.0}, {"date": "2022-07-27", "close": 37.2, "volume": 82491.0}, {"date": "2022-07-28", "close": 37.61, "volume": 133817.0}, {"date": "2022-07-29", "close": 37.88, "volume": 109615.0}, {"date": "2022-08-01", "close": 36.97, "volume": 256323.0}, {"date": "2022-08-02", "close": 35.67, "volume": 177811.0}, {"date": "2022-08-03", "close": 36.28, "volume": 139761.0}, {"date": "2022-08-04", "close": 36.21, "volume": 131706.0}, {"date": "2022-08-05", "close": 36.43, "volume": 92056.0}, {"date": "2022-08-08", "close": 36.22, "volume": 113398.0}, {"date": "2022-08-09", "close": 36.29, "volume": 136607.0}, {"date": "2022-08-10", "close": 36.74, "volume": 118735.0}, {"date": "2022-08-11", "close": 37.38, "volume": 63393.0}, {"date": "2022-08-12", "close": 37.91, "volume": 82949.0}, {"date": "2022-08-15", "close": 38.31, "volume": 96222.0}, {"date": "2022-08-16", "close": 38.86, "volume": 122376.0}, {"date": "2022-08-17", "close": 38.61, "volume": 113159.0}, {"date": "2022-08-18", "close": 39.53, "volume": 174654.0}, {"date": "2022-08-19", "close": 38.73, "volume": 414575.0}, {"date": "2022-08-22", "close": 37.44, "volume": 173849.0}, {"date": "2022-08-23", "close": 37.11, "volume": 121636.0}, {"date": "2022-08-24", "close": 37.09, "volume": 149447.0}, {"date": "2022-08-25", "close": 37.88, "volume": 138409.0}, {"date": "2022-08-26", "close": 37.08, "volume": 111495.0}, {"date": "2022-08-29", "close": 36.47, "volume": 121691.0}, {"date": "2022-08-30", "close": 36.69, "volume": 106649.0}, {"date": "2022-08-31", "close": 36.41, "volume": 105815.0}, {"date": "2022-09-01", "close": 36.06, "volume": 94856.0}, {"date": "2022-09-02", "close": 36.13, "volume": 118862.0}, {"date": "2022-09-06", "close": 35.46, "volume": 134276.0}, {"date": "2022-09-07", "close": 35.96, "volume": 120506.0}, {"date": "2022-09-08", "close": 36.55, "volume": 117441.0}, {"date": "2022-09-09", "close": 37.27, "volume": 114076.0}, {"date": "2022-09-12", "close": 37.63, "volume": 139036.0}, {"date": "2022-09-13", "close": 36.5, "volume": 137043.0}, {"date": "2022-09-14", "close": 36.9, "volume": 165694.0}, {"date": "2022-09-15", "close": 37.39, "volume": 123525.0}, {"date": "2022-09-16", "close": 38.23, "volume": 552784.0}, {"date": "2022-09-19", "close": 39.02, "volume": 284041.0}, {"date": "2022-09-20", "close": 38.94, "volume": 178415.0}, {"date": "2022-09-21", "close": 38.8, "volume": 155055.0}, {"date": "2022-09-22", "close": 38.12, "volume": 116661.0}, {"date": "2022-09-23", "close": 38.22, "volume": 162494.0}, {"date": "2022-09-26", "close": 38.22, "volume": 162935.0}, {"date": "2022-09-27", "close": 37.84, "volume": 180782.0}, {"date": "2022-09-28", "close": 38.06, "volume": 296222.0}, {"date": "2022-09-29", "close": 36.56, "volume": 124053.0}, {"date": "2022-09-30", "close": 36.58, "volume": 196654.0}, {"date": "2022-10-03", "close": 36.88, "volume": 125859.0}, {"date": "2022-10-04", "close": 38.35, "volume": 137765.0}, {"date": "2022-10-05", "close": 37.73, "volume": 84079.0}, {"date": "2022-10-06", "close": 38.21, "volume": 109862.0}, {"date": "2022-10-07", "close": 37.6, "volume": 151125.0}, {"date": "2022-10-10", "close": 38.51, "volume": 136682.0}, {"date": "2022-10-11", "close": 39.1, "volume": 140831.0}, {"date": "2022-10-12", "close": 39.6, "volume": 114091.0}, {"date": "2022-10-13", "close": 41.19, "volume": 116318.0}, {"date": "2022-10-14", "close": 40.85, "volume": 158379.0}, {"date": "2022-10-17", "close": 41.44, "volume": 136592.0}, {"date": "2022-10-18", "close": 41.48, "volume": 94858.0}, {"date": "2022-10-19", "close": 41.28, "volume": 114360.0}, {"date": "2022-10-20", "close": 39.89, "volume": 118521.0}, {"date": "2022-10-21", "close": 40.77, "volume": 117341.0}, {"date": "2022-10-24", "close": 41.13, "volume": 89995.0}, {"date": "2022-10-25", "close": 41.29, "volume": 182717.0}, {"date": "2022-10-26", "close": 40.67, "volume": 147051.0}, {"date": "2022-10-27", "close": 43.04, "volume": 170651.0}, {"date": "2022-10-28", "close": 44.41, "volume": 175722.0}, {"date": "2022-10-31", "close": 44.57, "volume": 150067.0}, {"date": "2022-11-01", "close": 44.34, "volume": 101119.0}, {"date": "2022-11-02", "close": 43.88, "volume": 151912.0}, {"date": "2022-11-03", "close": 43.73, "volume": 80041.0}, {"date": "2022-11-04", "close": 45.53, "volume": 143685.0}, {"date": "2022-11-07", "close": 45.75, "volume": 117059.0}, {"date": "2022-11-08", "close": 45.91, "volume": 115836.0}, {"date": "2022-11-09", "close": 45.62, "volume": 108918.0}, {"date": "2022-11-10", "close": 47.18, "volume": 160575.0}, {"date": "2022-11-11", "close": 46.37, "volume": 135134.0}, {"date": "2022-11-14", "close": 46.0, "volume": 209746.0}, {"date": "2022-11-15", "close": 46.27, "volume": 178659.0}, {"date": "2022-11-16", "close": 46.34, "volume": 125700.0}, {"date": "2022-11-17", "close": 46.61, "volume": 138202.0}, {"date": "2022-11-18", "close": 46.95, "volume": 151594.0}, {"date": "2022-11-21", "close": 47.72, "volume": 96162.0}, {"date": "2022-11-22", "close": 48.47, "volume": 158476.0}, {"date": "2022-11-23", "close": 48.36, "volume": 132582.0}, {"date": "2022-11-25", "close": 48.81, "volume": 41079.0}, {"date": "2022-11-28", "close": 48.09, "volume": 157697.0}, {"date": "2022-11-29", "close": 47.75, "volume": 113692.0}, {"date": "2022-11-30", "close": 48.63, "volume": 209015.0}, {"date": "2022-12-01", "close": 48.35, "volume": 117695.0}, {"date": "2022-12-02", "close": 48.38, "volume": 91647.0}, {"date": "2022-12-05", "close": 47.08, "volume": 145995.0}, {"date": "2022-12-06", "close": 47.32, "volume": 113811.0}, {"date": "2022-12-07", "close": 46.46, "volume": 121270.0}, {"date": "2022-12-08", "close": 46.44, "volume": 85041.0}, {"date": "2022-12-09", "close": 46.19, "volume": 89790.0}, {"date": "2022-12-12", "close": 45.45, "volume": 165066.0}, {"date": "2022-12-13", "close": 44.95, "volume": 175823.0}, {"date": "2022-12-14", "close": 43.12, "volume": 180156.0}, {"date": "2022-12-15", "close": 41.76, "volume": 229208.0}, {"date": "2022-12-16", "close": 41.51, "volume": 475845.0}, {"date": "2022-12-19", "close": 42.88, "volume": 149398.0}, {"date": "2022-12-20", "close": 42.42, "volume": 112236.0}, {"date": "2022-12-21", "close": 43.12, "volume": 74176.0}, {"date": "2022-12-22", "close": 42.92, "volume": 68032.0}, {"date": "2022-12-23", "close": 43.37, "volume": 68671.0}, {"date": "2022-12-27", "close": 43.49, "volume": 84028.0}, {"date": "2022-12-28", "close": 42.78, "volume": 64751.0}, {"date": "2022-12-29", "close": 43.36, "volume": 90415.0}, {"date": "2022-12-30", "close": 42.84, "volume": 76551.0}, {"date": "2023-01-03", "close": 41.96, "volume": 149185.0}, {"date": "2023-01-04", "close": 41.03, "volume": 153664.0}, {"date": "2023-01-05", "close": 40.5, "volume": 135866.0}, {"date": "2023-01-06", "close": 41.46, "volume": 96938.0}, {"date": "2023-01-09", "close": 41.09, "volume": 185990.0}, {"date": "2023-01-10", "close": 41.53, "volume": 112204.0}, {"date": "2023-01-11", "close": 41.69, "volume": 167297.0}, {"date": "2023-01-12", "close": 42.46, "volume": 133425.0}, {"date": "2023-01-13", "close": 42.42, "volume": 123658.0}, {"date": "2023-01-17", "close": 41.64, "volume": 113085.0}, {"date": "2023-01-18", "close": 40.04, "volume": 222612.0}, {"date": "2023-01-19", "close": 39.24, "volume": 199479.0}, {"date": "2023-01-20", "close": 39.43, "volume": 266490.0}, {"date": "2023-01-23", "close": 39.52, "volume": 100651.0}, {"date": "2023-01-24", "close": 39.81, "volume": 93034.0}, {"date": "2023-01-25", "close": 38.51, "volume": 286746.0}, {"date": "2023-01-26", "close": 38.14, "volume": 189269.0}, {"date": "2023-01-27", "close": 38.41, "volume": 86785.0}, {"date": "2023-01-30", "close": 38.74, "volume": 134007.0}, {"date": "2023-01-31", "close": 39.85, "volume": 172284.0}, {"date": "2023-02-01", "close": 41.04, "volume": 229060.0}, {"date": "2023-02-02", "close": 42.22, "volume": 133560.0}, {"date": "2023-02-03", "close": 42.97, "volume": 308867.0}, {"date": "2023-02-06", "close": 42.45, "volume": 153740.0}, {"date": "2023-02-07", "close": 43.24, "volume": 315894.0}, {"date": "2023-02-08", "close": 42.52, "volume": 218675.0}, {"date": "2023-02-09", "close": 42.46, "volume": 159411.0}, {"date": "2023-02-10", "close": 42.02, "volume": 109085.0}, {"date": "2023-02-13", "close": 42.66, "volume": 98307.0}, {"date": "2023-02-14", "close": 41.81, "volume": 128534.0}, {"date": "2023-02-15", "close": 42.34, "volume": 200267.0}, {"date": "2023-02-16", "close": 41.42, "volume": 174822.0}, {"date": "2023-02-17", "close": 41.73, "volume": 180252.0}, {"date": "2023-02-21", "close": 41.06, "volume": 178871.0}, {"date": "2023-02-22", "close": 40.08, "volume": 239842.0}, {"date": "2023-02-23", "close": 39.89, "volume": 180624.0}, {"date": "2023-02-24", "close": 39.84, "volume": 123422.0}, {"date": "2023-02-27", "close": 40.56, "volume": 232034.0}, {"date": "2023-02-28", "close": 41.49, "volume": 283416.0}, {"date": "2023-03-01", "close": 41.48, "volume": 240024.0}, {"date": "2023-03-02", "close": 41.31, "volume": 259722.0}, {"date": "2023-03-03", "close": 41.59, "volume": 205488.0}, {"date": "2023-03-06", "close": 41.34, "volume": 371263.0}, {"date": "2023-03-07", "close": 41.12, "volume": 339246.0}, {"date": "2023-03-08", "close": 40.55, "volume": 245880.0}, {"date": "2023-03-09", "close": 38.49, "volume": 485157.0}, {"date": "2023-03-10", "close": 38.37, "volume": 598275.0}, {"date": "2023-03-13", "close": 36.89, "volume": 395295.0}, {"date": "2023-03-14", "close": 36.63, "volume": 478673.0}, {"date": "2023-03-15", "close": 36.08, "volume": 464392.0}, {"date": "2023-03-16", "close": 37.2, "volume": 367442.0}, {"date": "2023-03-17", "close": 35.63, "volume": 1837224.0}, {"date": "2023-03-20", "close": 35.85, "volume": 338932.0}, {"date": "2023-03-21", "close": 37.21, "volume": 296121.0}, {"date": "2023-03-22", "close": 35.33, "volume": 251417.0}, {"date": "2023-03-23", "close": 35.19, "volume": 242693.0}, {"date": "2023-03-24", "close": 36.5, "volume": 238685.0}, {"date": "2023-03-27", "close": 36.12, "volume": 210092.0}, {"date": "2023-03-28", "close": 36.22, "volume": 180900.0}, {"date": "2023-03-29", "close": 36.13, "volume": 187865.0}, {"date": "2023-03-30", "close": 35.27, "volume": 205889.0}, {"date": "2023-03-31", "close": 35.52, "volume": 202623.0}, {"date": "2023-04-03", "close": 35.7, "volume": 210163.0}, {"date": "2023-04-04", "close": 34.98, "volume": 161367.0}, {"date": "2023-04-05", "close": 34.2, "volume": 233695.0}, {"date": "2023-04-06", "close": 34.7, "volume": 144625.0}, {"date": "2023-04-10", "close": 34.71, "volume": 238470.0}, {"date": "2023-04-11", "close": 34.4, "volume": 133377.0}, {"date": "2023-04-12", "close": 34.14, "volume": 102535.0}, {"date": "2023-04-13", "close": 34.35, "volume": 122981.0}, {"date": "2023-04-14", "close": 33.31, "volume": 201950.0}, {"date": "2023-04-17", "close": 33.5, "volume": 280296.0}, {"date": "2023-04-18", "close": 32.8, "volume": 174556.0}, {"date": "2023-04-19", "close": 33.82, "volume": 233303.0}, {"date": "2023-04-20", "close": 33.68, "volume": 249353.0}, {"date": "2023-04-21", "close": 32.85, "volume": 171164.0}, {"date": "2023-04-24", "close": 32.37, "volume": 216178.0}, {"date": "2023-04-25", "close": 31.72, "volume": 212996.0}, {"date": "2023-04-26", "close": 31.44, "volume": 185518.0}, {"date": "2023-04-27", "close": 29.94, "volume": 259705.0}, {"date": "2023-04-28", "close": 30.78, "volume": 251728.0}, {"date": "2023-05-01", "close": 30.93, "volume": 204598.0}, {"date": "2023-05-02", "close": 28.9, "volume": 380273.0}, {"date": "2023-05-03", "close": 28.47, "volume": 346754.0}, {"date": "2023-05-04", "close": 27.88, "volume": 251384.0}, {"date": "2023-05-05", "close": 29.08, "volume": 233359.0}, {"date": "2023-05-08", "close": 28.4, "volume": 187998.0}, {"date": "2023-05-09", "close": 27.67, "volume": 134038.0}, {"date": "2023-05-10", "close": 27.49, "volume": 167386.0}, {"date": "2023-05-11", "close": 27.48, "volume": 145078.0}, {"date": "2023-05-12", "close": 27.29, "volume": 90655.0}, {"date": "2023-05-15", "close": 28.06, "volume": 93721.0}, {"date": "2023-05-16", "close": 27.9, "volume": 140980.0}, {"date": "2023-05-17", "close": 30.2, "volume": 254182.0}, {"date": "2023-05-18", "close": 30.94, "volume": 197300.0}, {"date": "2023-05-19", "close": 30.18, "volume": 194184.0}, {"date": "2023-05-22", "close": 31.06, "volume": 158698.0}, {"date": "2023-05-23", "close": 32.0, "volume": 214240.0}, {"date": "2023-05-24", "close": 31.7, "volume": 125618.0}, {"date": "2023-05-25", "close": 31.24, "volume": 148063.0}, {"date": "2023-05-26", "close": 31.34, "volume": 128482.0}, {"date": "2023-05-30", "close": 30.92, "volume": 163862.0}, {"date": "2023-05-31", "close": 30.1, "volume": 255734.0}, {"date": "2023-06-01", "close": 30.69, "volume": 157795.0}, {"date": "2023-06-02", "close": 33.17, "volume": 200287.0}, {"date": "2023-06-05", "close": 31.52, "volume": 180172.0}, {"date": "2023-06-06", "close": 33.2, "volume": 215943.0}, {"date": "2023-06-07", "close": 35.24, "volume": 289064.0}, {"date": "2023-06-08", "close": 33.73, "volume": 229124.0}, {"date": "2023-06-09", "close": 32.74, "volume": 163308.0}, {"date": "2023-06-12", "close": 33.1, "volume": 245836.0}, {"date": "2023-06-13", "close": 34.25, "volume": 140532.0}, {"date": "2023-06-14", "close": 33.27, "volume": 166226.0}, {"date": "2023-06-15", "close": 33.94, "volume": 177295.0}, {"date": "2023-06-16", "close": 34.04, "volume": 565099.0}, {"date": "2023-06-20", "close": 32.79, "volume": 138622.0}, {"date": "2023-06-21", "close": 32.4, "volume": 121415.0}, {"date": "2023-06-22", "close": 31.42, "volume": 165730.0}, {"date": "2023-06-23", "close": 30.19, "volume": 403239.0}, {"date": "2023-06-26", "close": 30.35, "volume": 136274.0}, {"date": "2023-06-27", "close": 31.09, "volume": 173595.0}, {"date": "2023-06-28", "close": 30.4, "volume": 185349.0}, {"date": "2023-06-29", "close": 30.69, "volume": 219076.0}, {"date": "2023-06-30", "close": 29.75, "volume": 135748.0}, {"date": "2023-07-03", "close": 30.3, "volume": 80670.0}, {"date": "2023-07-05", "close": 30.05, "volume": 150360.0}, {"date": "2023-07-06", "close": 29.64, "volume": 142988.0}, {"date": "2023-07-07", "close": 30.44, "volume": 135268.0}, {"date": "2023-07-10", "close": 30.44, "volume": 124043.0}, {"date": "2023-07-11", "close": 30.68, "volume": 109241.0}, {"date": "2023-07-12", "close": 31.5, "volume": 172290.0}, {"date": "2023-07-13", "close": 32.02, "volume": 132268.0}, {"date": "2023-07-14", "close": 31.72, "volume": 118342.0}, {"date": "2023-07-17", "close": 31.97, "volume": 123056.0}, {"date": "2023-07-18", "close": 33.14, "volume": 192059.0}, {"date": "2023-07-19", "close": 34.28, "volume": 243921.0}, {"date": "2023-07-20", "close": 34.15, "volume": 140132.0}, {"date": "2023-07-21", "close": 33.55, "volume": 152047.0}, {"date": "2023-07-24", "close": 34.39, "volume": 146599.0}, {"date": "2023-07-25", "close": 34.32, "volume": 182365.0}, {"date": "2023-07-26", "close": 35.45, "volume": 173854.0}, {"date": "2023-07-27", "close": 34.19, "volume": 222674.0}, {"date": "2023-07-28", "close": 34.35, "volume": 146220.0}, {"date": "2023-07-31", "close": 33.08, "volume": 179403.0}, {"date": "2023-08-01", "close": 32.73, "volume": 162371.0}, {"date": "2023-08-02", "close": 32.6, "volume": 138287.0}, {"date": "2023-08-03", "close": 33.07, "volume": 116541.0}, {"date": "2023-08-04", "close": 33.73, "volume": 119081.0}, {"date": "2023-08-07", "close": 34.09, "volume": 106900.0}, {"date": "2023-08-08", "close": 32.79, "volume": 165898.0}, {"date": "2023-08-09", "close": 32.58, "volume": 98687.0}, {"date": "2023-08-10", "close": 32.43, "volume": 86402.0}, {"date": "2023-08-11", "close": 32.38, "volume": 89666.0}, {"date": "2023-08-14", "close": 31.98, "volume": 103773.0}, {"date": "2023-08-15", "close": 30.69, "volume": 122475.0}, {"date": "2023-08-16", "close": 30.32, "volume": 82023.0}, {"date": "2023-08-17", "close": 30.85, "volume": 114293.0}, {"date": "2023-08-18", "close": 31.22, "volume": 247906.0}, {"date": "2023-08-21", "close": 30.23, "volume": 116008.0}, {"date": "2023-08-22", "close": 29.22, "volume": 141625.0}, {"date": "2023-08-23", "close": 29.14, "volume": 93505.0}, {"date": "2023-08-24", "close": 29.62, "volume": 168580.0}, {"date": "2023-08-25", "close": 29.47, "volume": 150792.0}, {"date": "2023-08-28", "close": 29.98, "volume": 129675.0}, {"date": "2023-08-29", "close": 29.79, "volume": 172083.0}, {"date": "2023-08-30", "close": 29.63, "volume": 138650.0}, {"date": "2023-08-31", "close": 29.64, "volume": 131170.0}, {"date": "2023-09-01", "close": 30.56, "volume": 130901.0}, {"date": "2023-09-05", "close": 29.51, "volume": 149535.0}, {"date": "2023-09-06", "close": 28.8, "volume": 118691.0}, {"date": "2023-09-07", "close": 27.75, "volume": 157312.0}, {"date": "2023-09-08", "close": 27.73, "volume": 159115.0}, {"date": "2023-09-11", "close": 27.49, "volume": 132016.0}, {"date": "2023-09-12", "close": 27.92, "volume": 117078.0}, {"date": "2023-09-13", "close": 27.67, "volume": 126365.0}, {"date": "2023-09-14", "close": 29.29, "volume": 215673.0}, {"date": "2023-09-15", "close": 28.66, "volume": 765544.0}, {"date": "2023-09-18", "close": 27.94, "volume": 144479.0}, {"date": "2023-09-19", "close": 27.75, "volume": 113278.0}, {"date": "2023-09-20", "close": 27.41, "volume": 97740.0}, {"date": "2023-09-21", "close": 27.32, "volume": 110419.0}, {"date": "2023-09-22", "close": 27.26, "volume": 147827.0}, {"date": "2023-09-25", "close": 27.69, "volume": 102218.0}, {"date": "2023-09-26", "close": 27.69, "volume": 239973.0}, {"date": "2023-09-27", "close": 28.03, "volume": 165124.0}, {"date": "2023-09-28", "close": 27.99, "volume": 242507.0}, {"date": "2023-09-29", "close": 28.14, "volume": 276919.0}, {"date": "2023-10-02", "close": 27.31, "volume": 336275.0}, {"date": "2023-10-03", "close": 27.63, "volume": 200957.0}, {"date": "2023-10-04", "close": 27.68, "volume": 164731.0}, {"date": "2023-10-05", "close": 27.81, "volume": 188716.0}, {"date": "2023-10-06", "close": 27.9, "volume": 174920.0}, {"date": "2023-10-09", "close": 27.93, "volume": 82619.0}, {"date": "2023-10-10", "close": 28.29, "volume": 111376.0}, {"date": "2023-10-11", "close": 28.38, "volume": 110666.0}, {"date": "2023-10-12", "close": 28.15, "volume": 93240.0}, {"date": "2023-10-13", "close": 27.3, "volume": 136108.0}, {"date": "2023-10-16", "close": 27.83, "volume": 122361.0}, {"date": "2023-10-17", "close": 28.68, "volume": 175976.0}, {"date": "2023-10-18", "close": 27.98, "volume": 122321.0}, {"date": "2023-10-19", "close": 27.91, "volume": 133997.0}, {"date": "2023-10-20", "close": 27.09, "volume": 225947.0}, {"date": "2023-10-23", "close": 27.0, "volume": 135149.0}, {"date": "2023-10-24", "close": 26.48, "volume": 149081.0}, {"date": "2023-10-25", "close": 26.85, "volume": 142736.0}, {"date": "2023-10-26", "close": 28.65, "volume": 249482.0}, {"date": "2023-10-27", "close": 27.89, "volume": 212767.0}, {"date": "2023-10-30", "close": 28.31, "volume": 97876.0}, {"date": "2023-10-31", "close": 29.02, "volume": 134560.0}, {"date": "2023-11-01", "close": 28.83, "volume": 84538.0}, {"date": "2023-11-02", "close": 30.53, "volume": 123840.0}, {"date": "2023-11-03", "close": 31.73, "volume": 179240.0}, {"date": "2023-11-06", "close": 31.3, "volume": 183749.0}, {"date": "2023-11-07", "close": 30.63, "volume": 109935.0}, {"date": "2023-11-08", "close": 29.79, "volume": 86450.0}, {"date": "2023-11-09", "close": 29.28, "volume": 117729.0}, {"date": "2023-11-10", "close": 29.38, "volume": 81854.0}, {"date": "2023-11-13", "close": 29.72, "volume": 90696.0}, {"date": "2023-11-14", "close": 32.43, "volume": 181117.0}, {"date": "2023-11-15", "close": 32.88, "volume": 164871.0}, {"date": "2023-11-16", "close": 31.97, "volume": 103905.0}, {"date": "2023-11-17", "close": 32.14, "volume": 213443.0}, {"date": "2023-11-20", "close": 31.99, "volume": 98123.0}, {"date": "2023-11-21", "close": 30.92, "volume": 97576.0}, {"date": "2023-11-22", "close": 31.24, "volume": 60530.0}, {"date": "2023-11-24", "close": 31.41, "volume": 33434.0}, {"date": "2023-11-27", "close": 31.3, "volume": 97045.0}, {"date": "2023-11-28", "close": 31.41, "volume": 104340.0}, {"date": "2023-11-29", "close": 31.66, "volume": 190841.0}, {"date": "2023-11-30", "close": 31.34, "volume": 187414.0}, {"date": "2023-12-01", "close": 32.86, "volume": 248972.0}, {"date": "2023-12-04", "close": 33.55, "volume": 192579.0}, {"date": "2023-12-05", "close": 33.12, "volume": 134297.0}, {"date": "2023-12-06", "close": 32.99, "volume": 211676.0}, {"date": "2023-12-07", "close": 33.86, "volume": 178045.0}, {"date": "2023-12-08", "close": 34.13, "volume": 129648.0}, {"date": "2023-12-11", "close": 33.74, "volume": 132462.0}, {"date": "2023-12-12", "close": 33.46, "volume": 111883.0}, {"date": "2023-12-13", "close": 35.88, "volume": 182175.0}, {"date": "2023-12-14", "close": 37.51, "volume": 332290.0}, {"date": "2023-12-15", "close": 37.49, "volume": 1076896.0}, {"date": "2023-12-18", "close": 36.6, "volume": 170128.0}, {"date": "2023-12-19", "close": 37.05, "volume": 172560.0}, {"date": "2023-12-20", "close": 36.32, "volume": 223759.0}, {"date": "2023-12-21", "close": 37.17, "volume": 151472.0}, {"date": "2023-12-22", "close": 37.49, "volume": 134747.0}, {"date": "2023-12-26", "close": 38.15, "volume": 89664.0}, {"date": "2023-12-27", "close": 38.19, "volume": 115209.0}, {"date": "2023-12-28", "close": 37.71, "volume": 93203.0}, {"date": "2023-12-29", "close": 37.01, "volume": 99338.0}, {"date": "2024-01-02", "close": 37.19, "volume": 174777.0}, {"date": "2024-01-03", "close": 35.73, "volume": 161675.0}, {"date": "2024-01-04", "close": 36.23, "volume": 127785.0}, {"date": "2024-01-05", "close": 36.28, "volume": 170004.0}, {"date": "2024-01-08", "close": 36.27, "volume": 99087.0}, {"date": "2024-01-09", "close": 35.82, "volume": 84076.0}, {"date": "2024-01-10", "close": 35.58, "volume": 148716.0}, {"date": "2024-01-11", "close": 34.88, "volume": 412294.0}, {"date": "2024-01-12", "close": 34.63, "volume": 116369.0}, {"date": "2024-01-16", "close": 33.76, "volume": 156989.0}, {"date": "2024-01-17", "close": 33.49, "volume": 146798.0}, {"date": "2024-01-18", "close": 33.67, "volume": 110366.0}, {"date": "2024-01-19", "close": 34.68, "volume": 138219.0}, {"date": "2024-01-22", "close": 35.98, "volume": 167427.0}, {"date": "2024-01-23", "close": 35.37, "volume": 147184.0}, {"date": "2024-01-24", "close": 35.5, "volume": 114355.0}, {"date": "2024-01-25", "close": 34.71, "volume": 201388.0}, {"date": "2024-01-26", "close": 35.23, "volume": 107294.0}, {"date": "2024-01-29", "close": 36.44, "volume": 134643.0}, {"date": "2024-01-30", "close": 36.29, "volume": 146436.0}, {"date": "2024-01-31", "close": 34.56, "volume": 251272.0}, {"date": "2024-02-01", "close": 34.53, "volume": 288004.0}, {"date": "2024-02-02", "close": 34.95, "volume": 233217.0}, {"date": "2024-02-05", "close": 34.33, "volume": 193619.0}, {"date": "2024-02-06", "close": 34.18, "volume": 175282.0}, {"date": "2024-02-07", "close": 34.2, "volume": 131021.0}, {"date": "2024-02-08", "close": 34.51, "volume": 143614.0}, {"date": "2024-02-09", "close": 35.49, "volume": 202811.0}, {"date": "2024-02-12", "close": 35.96, "volume": 194849.0}, {"date": "2024-02-13", "close": 33.93, "volume": 195634.0}, {"date": "2024-02-14", "close": 34.43, "volume": 136919.0}, {"date": "2024-02-15", "close": 35.95, "volume": 141769.0}, {"date": "2024-02-16", "close": 35.6, "volume": 135973.0}, {"date": "2024-02-20", "close": 35.16, "volume": 90329.0}, {"date": "2024-02-21", "close": 34.72, "volume": 177274.0}, {"date": "2024-02-22", "close": 34.26, "volume": 116044.0}, {"date": "2024-02-23", "close": 34.15, "volume": 105437.0}, {"date": "2024-02-26", "close": 33.76, "volume": 108196.0}, {"date": "2024-02-27", "close": 33.68, "volume": 83544.0}, {"date": "2024-02-28", "close": 33.55, "volume": 120899.0}, {"date": "2024-02-29", "close": 34.12, "volume": 123998.0}, {"date": "2024-03-01", "close": 33.98, "volume": 122995.0}, {"date": "2024-03-04", "close": 33.73, "volume": 90922.0}, {"date": "2024-03-05", "close": 34.9, "volume": 103942.0}, {"date": "2024-03-06", "close": 34.92, "volume": 93473.0}, {"date": "2024-03-07", "close": 35.18, "volume": 92536.0}, {"date": "2024-03-08", "close": 35.26, "volume": 76915.0}, {"date": "2024-03-11", "close": 35.05, "volume": 70465.0}, {"date": "2024-03-12", "close": 34.21, "volume": 84753.0}, {"date": "2024-03-13", "close": 34.15, "volume": 69975.0}, {"date": "2024-03-14", "close": 33.37, "volume": 99719.0}, {"date": "2024-03-15", "close": 34.06, "volume": 344379.0}, {"date": "2024-03-18", "close": 33.45, "volume": 116837.0}, {"date": "2024-03-19", "close": 33.28, "volume": 91522.0}, {"date": "2024-03-20", "close": 34.77, "volume": 127967.0}, {"date": "2024-03-21", "close": 35.37, "volume": 140324.0}, {"date": "2024-03-22", "close": 35.03, "volume": 164370.0}, {"date": "2024-03-25", "close": 35.19, "volume": 77678.0}, {"date": "2024-03-26", "close": 34.76, "volume": 81198.0}, {"date": "2024-03-27", "close": 35.94, "volume": 157486.0}, {"date": "2024-03-28", "close": 36.12, "volume": 163175.0}, {"date": "2024-04-01", "close": 35.36, "volume": 101686.0}, {"date": "2024-04-02", "close": 34.28, "volume": 149791.0}, {"date": "2024-04-03", "close": 33.96, "volume": 93949.0}, {"date": "2024-04-04", "close": 34.2, "volume": 107328.0}, {"date": "2024-04-05", "close": 34.04, "volume": 82981.0}, {"date": "2024-04-08", "close": 34.4, "volume": 95882.0}, {"date": "2024-04-09", "close": 34.51, "volume": 78314.0}, {"date": "2024-04-10", "close": 32.74, "volume": 198338.0}, {"date": "2024-04-11", "close": 32.68, "volume": 130804.0}, {"date": "2024-04-12", "close": 32.0, "volume": 181163.0}, {"date": "2024-04-15", "close": 31.8, "volume": 117842.0}, {"date": "2024-04-16", "close": 31.24, "volume": 124649.0}, {"date": "2024-04-17", "close": 30.98, "volume": 157564.0}, {"date": "2024-04-18", "close": 31.26, "volume": 168090.0}, {"date": "2024-04-19", "close": 32.31, "volume": 155237.0}, {"date": "2024-04-22", "close": 33.22, "volume": 107876.0}, {"date": "2024-04-23", "close": 34.11, "volume": 140221.0}, {"date": "2024-04-24", "close": 34.5, "volume": 147427.0}, {"date": "2024-04-25", "close": 31.55, "volume": 256236.0}, {"date": "2024-04-26", "close": 31.52, "volume": 179263.0}, {"date": "2024-04-29", "close": 31.03, "volume": 122324.0}, {"date": "2024-04-30", "close": 30.41, "volume": 142849.0}, {"date": "2024-05-01", "close": 31.25, "volume": 201960.0}, {"date": "2024-05-02", "close": 31.7, "volume": 130827.0}, {"date": "2024-05-03", "close": 31.85, "volume": 183115.0}, {"date": "2024-05-06", "close": 31.46, "volume": 114616.0}, {"date": "2024-05-07", "close": 31.73, "volume": 120828.0}, {"date": "2024-05-08", "close": 31.83, "volume": 108619.0}, {"date": "2024-05-09", "close": 31.9, "volume": 283512.0}, {"date": "2024-05-10", "close": 31.8, "volume": 145586.0}, {"date": "2024-05-13", "close": 31.74, "volume": 110841.0}, {"date": "2024-05-14", "close": 31.71, "volume": 111731.0}, {"date": "2024-05-15", "close": 31.81, "volume": 145270.0}, {"date": "2024-05-16", "close": 32.25, "volume": 128778.0}, {"date": "2024-05-17", "close": 32.6, "volume": 117917.0}, {"date": "2024-05-20", "close": 32.22, "volume": 93045.0}, {"date": "2024-05-21", "close": 32.44, "volume": 151610.0}, {"date": "2024-05-22", "close": 32.15, "volume": 113547.0}, {"date": "2024-05-23", "close": 31.41, "volume": 113961.0}, {"date": "2024-05-24", "close": 31.75, "volume": 127003.0}, {"date": "2024-05-28", "close": 31.49, "volume": 108832.0}, {"date": "2024-05-29", "close": 31.02, "volume": 158338.0}, {"date": "2024-05-30", "close": 31.5, "volume": 233485.0}, {"date": "2024-05-31", "close": 31.55, "volume": 136107.0}, {"date": "2024-06-03", "close": 30.94, "volume": 101979.0}, {"date": "2024-06-04", "close": 30.34, "volume": 74657.0}, {"date": "2024-06-05", "close": 30.9, "volume": 105988.0}, {"date": "2024-06-06", "close": 31.34, "volume": 115779.0}, {"date": "2024-06-07", "close": 31.19, "volume": 96590.0}, {"date": "2024-06-10", "close": 30.1, "volume": 159188.0}, {"date": "2024-06-11", "close": 29.79, "volume": 161387.0}, {"date": "2024-06-12", "close": 30.83, "volume": 152475.0}, {"date": "2024-06-13", "close": 30.55, "volume": 97033.0}, {"date": "2024-06-14", "close": 30.02, "volume": 92932.0}, {"date": "2024-06-17", "close": 30.62, "volume": 78164.0}, {"date": "2024-06-18", "close": 30.38, "volume": 100536.0}, {"date": "2024-06-20", "close": 30.48, "volume": 129205.0}, {"date": "2024-06-21", "close": 30.22, "volume": 426894.0}, {"date": "2024-06-24", "close": 30.47, "volume": 327369.0}, {"date": "2024-06-25", "close": 30.0, "volume": 115717.0}, {"date": "2024-06-26", "close": 30.7, "volume": 163823.0}, {"date": "2024-06-27", "close": 31.18, "volume": 127826.0}, {"date": "2024-06-28", "close": 31.92, "volume": 391370.0}, {"date": "2024-07-01", "close": 31.65, "volume": 138967.0}, {"date": "2024-07-02", "close": 32.58, "volume": 165870.0}, {"date": "2024-07-03", "close": 32.14, "volume": 109032.0}, {"date": "2024-07-05", "close": 31.88, "volume": 108694.0}, {"date": "2024-07-08", "close": 31.86, "volume": 198508.0}, {"date": "2024-07-09", "close": 31.97, "volume": 229956.0}, {"date": "2024-07-10", "close": 33.19, "volume": 136835.0}, {"date": "2024-07-11", "close": 35.05, "volume": 188505.0}, {"date": "2024-07-12", "close": 35.11, "volume": 236743.0}, {"date": "2024-07-15", "close": 36.01, "volume": 333602.0}, {"date": "2024-07-16", "close": 37.9, "volume": 273541.0}, {"date": "2024-07-17", "close": 38.84, "volume": 385590.0}, {"date": "2024-07-18", "close": 38.21, "volume": 306198.0}, {"date": "2024-07-19", "close": 38.15, "volume": 164838.0}, {"date": "2024-07-22", "close": 38.82, "volume": 142660.0}, {"date": "2024-07-23", "close": 39.67, "volume": 254422.0}, {"date": "2024-07-24", "close": 39.34, "volume": 178098.0}, {"date": "2024-07-25", "close": 44.15, "volume": 869902.0}, {"date": "2024-07-26", "close": 43.19, "volume": 422146.0}, {"date": "2024-07-29", "close": 41.84, "volume": 247551.0}, {"date": "2024-07-30", "close": 41.84, "volume": 178220.0}, {"date": "2024-07-31", "close": 41.8, "volume": 246593.0}, {"date": "2024-08-01", "close": 40.05, "volume": 236406.0}, {"date": "2024-08-02", "close": 39.18, "volume": 198112.0}, {"date": "2024-08-05", "close": 38.55, "volume": 260999.0}, {"date": "2024-08-06", "close": 38.29, "volume": 113418.0}, {"date": "2024-08-07", "close": 38.2, "volume": 118438.0}, {"date": "2024-08-08", "close": 39.93, "volume": 243279.0}, {"date": "2024-08-09", "close": 39.08, "volume": 137123.0}, {"date": "2024-08-12", "close": 38.91, "volume": 148151.0}, {"date": "2024-08-13", "close": 39.58, "volume": 153470.0}, {"date": "2024-08-14", "close": 39.12, "volume": 102170.0}, {"date": "2024-08-15", "close": 39.95, "volume": 122135.0}, {"date": "2024-08-16", "close": 41.0, "volume": 152392.0}, {"date": "2024-08-19", "close": 41.81, "volume": 409614.0}, {"date": "2024-08-20", "close": 40.98, "volume": 143259.0}, {"date": "2024-08-21", "close": 40.95, "volume": 79688.0}, {"date": "2024-08-22", "close": 41.03, "volume": 64361.0}, {"date": "2024-08-23", "close": 42.95, "volume": 188325.0}, {"date": "2024-08-26", "close": 42.27, "volume": 129625.0}, {"date": "2024-08-27", "close": 41.52, "volume": 103319.0}, {"date": "2024-08-28", "close": 41.92, "volume": 193061.0}, {"date": "2024-08-29", "close": 42.0, "volume": 124996.0}, {"date": "2024-08-30", "close": 42.48, "volume": 126315.0}, {"date": "2024-09-03", "close": 42.25, "volume": 148494.0}, {"date": "2024-09-04", "close": 41.56, "volume": 157421.0}, {"date": "2024-09-05", "close": 41.47, "volume": 116103.0}, {"date": "2024-09-06", "close": 40.92, "volume": 144729.0}, {"date": "2024-09-09", "close": 41.26, "volume": 196769.0}, {"date": "2024-09-10", "close": 41.36, "volume": 170600.0}, {"date": "2024-09-11", "close": 41.21, "volume": 164006.0}, {"date": "2024-09-12", "close": 41.25, "volume": 126249.0}, {"date": "2024-09-13", "close": 42.43, "volume": 146967.0}, {"date": "2024-09-16", "close": 42.71, "volume": 134716.0}, {"date": "2024-09-17", "close": 42.85, "volume": 252647.0}, {"date": "2024-09-18", "close": 43.1, "volume": 210432.0}, {"date": "2024-09-19", "close": 44.54, "volume": 231927.0}, {"date": "2024-09-20", "close": 43.62, "volume": 655360.0}, {"date": "2024-09-23", "close": 43.24, "volume": 155450.0}, {"date": "2024-09-24", "close": 42.15, "volume": 140034.0}, {"date": "2024-09-25", "close": 41.41, "volume": 136419.0}, {"date": "2024-09-26", "close": 41.41, "volume": 118116.0}, {"date": "2024-09-27", "close": 41.3, "volume": 123925.0}, {"date": "2024-09-30", "close": 41.59, "volume": 151617.0}, {"date": "2024-10-01", "close": 40.32, "volume": 135630.0}, {"date": "2024-10-02", "close": 40.62, "volume": 111127.0}, {"date": "2024-10-03", "close": 41.03, "volume": 202726.0}, {"date": "2024-10-04", "close": 41.73, "volume": 124310.0}, {"date": "2024-10-07", "close": 41.41, "volume": 124355.0}, {"date": "2024-10-08", "close": 41.07, "volume": 111634.0}, {"date": "2024-10-09", "close": 41.38, "volume": 87821.0}, {"date": "2024-10-10", "close": 41.35, "volume": 199562.0}, {"date": "2024-10-11", "close": 42.56, "volume": 157055.0}, {"date": "2024-10-14", "close": 43.52, "volume": 147646.0}, {"date": "2024-10-15", "close": 43.83, "volume": 209252.0}, {"date": "2024-10-16", "close": 44.41, "volume": 180003.0}, {"date": "2024-10-17", "close": 44.62, "volume": 137069.0}, {"date": "2024-10-18", "close": 43.66, "volume": 115179.0}, {"date": "2024-10-21", "close": 41.97, "volume": 141704.0}, {"date": "2024-10-22", "close": 42.29, "volume": 88502.0}, {"date": "2024-10-23", "close": 42.39, "volume": 98519.0}, {"date": "2024-10-24", "close": 41.57, "volume": 160771.0}, {"date": "2024-10-25", "close": 40.94, "volume": 154405.0}, {"date": "2024-10-28", "close": 42.67, "volume": 167637.0}, {"date": "2024-10-29", "close": 42.17, "volume": 79274.0}, {"date": "2024-10-30", "close": 42.49, "volume": 113121.0}, {"date": "2024-10-31", "close": 41.7, "volume": 93647.0}, {"date": "2024-11-01", "close": 41.64, "volume": 70954.0}, {"date": "2024-11-04", "close": 41.15, "volume": 86465.0}, {"date": "2024-11-05", "close": 42.17, "volume": 85495.0}, {"date": "2024-11-06", "close": 47.16, "volume": 745750.0}, {"date": "2024-11-07", "close": 44.96, "volume": 284582.0}, {"date": "2024-11-08", "close": 45.37, "volume": 217735.0}, {"date": "2024-11-11", "close": 46.9, "volume": 375082.0}, {"date": "2024-11-12", "close": 46.81, "volume": 200493.0}, {"date": "2024-11-13", "close": 46.63, "volume": 213929.0}, {"date": "2024-11-14", "close": 46.57, "volume": 116236.0}, {"date": "2024-11-15", "close": 45.75, "volume": 164341.0}, {"date": "2024-11-18", "close": 45.49, "volume": 127950.0}, {"date": "2024-11-19", "close": 45.32, "volume": 120983.0}, {"date": "2024-11-20", "close": 44.97, "volume": 120871.0}, {"date": "2024-11-21", "close": 46.69, "volume": 325737.0}, {"date": "2024-11-22", "close": 48.12, "volume": 181930.0}, {"date": "2024-11-25", "close": 49.2, "volume": 408722.0}, {"date": "2024-11-26", "close": 48.58, "volume": 252792.0}, {"date": "2024-11-27", "close": 47.86, "volume": 170140.0}, {"date": "2024-11-29", "close": 47.3, "volume": 110358.0}, {"date": "2024-12-02", "close": 47.3, "volume": 167180.0}, {"date": "2024-12-03", "close": 46.74, "volume": 123295.0}, {"date": "2024-12-04", "close": 47.64, "volume": 157324.0}, {"date": "2024-12-05", "close": 47.65, "volume": 136021.0}, {"date": "2024-12-06", "close": 47.93, "volume": 93731.0}, {"date": "2024-12-09", "close": 48.33, "volume": 207359.0}, {"date": "2024-12-10", "close": 48.07, "volume": 289342.0}, {"date": "2024-12-11", "close": 48.05, "volume": 194604.0}, {"date": "2024-12-12", "close": 47.33, "volume": 145513.0}, {"date": "2024-12-13", "close": 47.56, "volume": 268626.0}, {"date": "2024-12-16", "close": 47.94, "volume": 284288.0}, {"date": "2024-12-17", "close": 47.35, "volume": 241126.0}, {"date": "2024-12-18", "close": 43.89, "volume": 233664.0}, {"date": "2024-12-19", "close": 43.55, "volume": 222929.0}, {"date": "2024-12-20", "close": 44.69, "volume": 551464.0}, {"date": "2024-12-23", "close": 44.45, "volume": 113815.0}, {"date": "2024-12-24", "close": 44.92, "volume": 49396.0}, {"date": "2024-12-26", "close": 45.17, "volume": 103948.0}, {"date": "2024-12-27", "close": 44.4, "volume": 124328.0}, {"date": "2024-12-30", "close": 44.24, "volume": 102983.0}, {"date": "2024-12-31", "close": 43.97, "volume": 84137.0}, {"date": "2025-01-02", "close": 43.0, "volume": 129606.0}, {"date": "2025-01-03", "close": 43.38, "volume": 228488.0}, {"date": "2025-01-06", "close": 43.18, "volume": 159584.0}, {"date": "2025-01-07", "close": 42.63, "volume": 135082.0}, {"date": "2025-01-08", "close": 42.29, "volume": 105874.0}, {"date": "2025-01-10", "close": 40.96, "volume": 152530.0}, {"date": "2025-01-13", "close": 41.26, "volume": 148685.0}, {"date": "2025-01-14", "close": 43.05, "volume": 167998.0}, {"date": "2025-01-15", "close": 43.72, "volume": 146611.0}, {"date": "2025-01-16", "close": 43.49, "volume": 201543.0}, {"date": "2025-01-17", "close": 44.14, "volume": 240459.0}, {"date": "2025-01-21", "close": 44.46, "volume": 155431.0}, {"date": "2025-01-22", "close": 43.9, "volume": 175006.0}, {"date": "2025-01-23", "close": 43.8, "volume": 168603.0}, {"date": "2025-01-24", "close": 43.94, "volume": 162777.0}, {"date": "2025-01-27", "close": 44.56, "volume": 192452.0}, {"date": "2025-01-28", "close": 44.13, "volume": 158366.0}, {"date": "2025-01-29", "close": 43.94, "volume": 208150.0}, {"date": "2025-01-30", "close": 43.58, "volume": 194080.0}, {"date": "2025-01-31", "close": 44.13, "volume": 331928.0}, {"date": "2025-02-03", "close": 43.24, "volume": 193434.0}, {"date": "2025-02-04", "close": 44.67, "volume": 118938.0}, {"date": "2025-02-05", "close": 45.5, "volume": 148325.0}, {"date": "2025-02-06", "close": 45.94, "volume": 143466.0}, {"date": "2025-02-07", "close": 43.96, "volume": 234388.0}, {"date": "2025-02-10", "close": 43.71, "volume": 158194.0}, {"date": "2025-02-11", "close": 44.66, "volume": 127491.0}, {"date": "2025-02-12", "close": 43.02, "volume": 173262.0}, {"date": "2025-02-13", "close": 43.31, "volume": 120297.0}, {"date": "2025-02-14", "close": 43.19, "volume": 84990.0}, {"date": "2025-02-18", "close": 43.27, "volume": 159234.0}, {"date": "2025-02-19", "close": 42.97, "volume": 136681.0}, {"date": "2025-02-20", "close": 42.46, "volume": 158308.0}, {"date": "2025-02-21", "close": 41.71, "volume": 203734.0}, {"date": "2025-02-24", "close": 41.36, "volume": 167071.0}, {"date": "2025-02-25", "close": 41.23, "volume": 184445.0}, {"date": "2025-02-26", "close": 40.98, "volume": 243040.0}, {"date": "2025-02-27", "close": 41.28, "volume": 151812.0}, {"date": "2025-02-28", "close": 41.96, "volume": 159251.0}, {"date": "2025-03-03", "close": 41.67, "volume": 130347.0}, {"date": "2025-03-04", "close": 40.18, "volume": 165877.0}, {"date": "2025-03-05", "close": 40.36, "volume": 244831.0}, {"date": "2025-03-06", "close": 40.41, "volume": 196829.0}, {"date": "2025-03-07", "close": 40.32, "volume": 139472.0}, {"date": "2025-03-10", "close": 38.78, "volume": 182748.0}, {"date": "2025-03-11", "close": 38.72, "volume": 314632.0}, {"date": "2025-03-12", "close": 39.17, "volume": 205552.0}, {"date": "2025-03-13", "close": 39.1, "volume": 128081.0}, {"date": "2025-03-14", "close": 39.87, "volume": 138305.0}, {"date": "2025-03-17", "close": 40.42, "volume": 142536.0}, {"date": "2025-03-18", "close": 40.36, "volume": 187721.0}, {"date": "2025-03-19", "close": 40.61, "volume": 187657.0}, {"date": "2025-03-20", "close": 40.36, "volume": 226636.0}, {"date": "2025-03-21", "close": 40.52, "volume": 530067.0}, {"date": "2025-03-24", "close": 41.51, "volume": 147679.0}, {"date": "2025-03-25", "close": 41.14, "volume": 139856.0}, {"date": "2025-03-26", "close": 41.21, "volume": 129935.0}, {"date": "2025-03-27", "close": 41.29, "volume": 112013.0}, {"date": "2025-03-28", "close": 40.33, "volume": 165361.0}, {"date": "2025-03-31", "close": 40.14, "volume": 144506.0}, {"date": "2025-04-01", "close": 40.18, "volume": 165529.0}, {"date": "2025-04-02", "close": 40.49, "volume": 146096.0}, {"date": "2025-04-03", "close": 37.22, "volume": 224304.0}, {"date": "2025-04-04", "close": 36.21, "volume": 244565.0}, {"date": "2025-04-07", "close": 36.25, "volume": 333089.0}, {"date": "2025-04-08", "close": 36.02, "volume": 242542.0}, {"date": "2025-04-09", "close": 38.19, "volume": 302094.0}, {"date": "2025-04-10", "close": 36.38, "volume": 220580.0}, {"date": "2025-04-11", "close": 36.02, "volume": 163544.0}, {"date": "2025-04-14", "close": 36.44, "volume": 181208.0}, {"date": "2025-04-15", "close": 36.77, "volume": 138793.0}, {"date": "2025-04-16", "close": 36.82, "volume": 326146.0}, {"date": "2025-04-17", "close": 37.12, "volume": 207666.0}, {"date": "2025-04-21", "close": 37.05, "volume": 176779.0}, {"date": "2025-04-22", "close": 38.3, "volume": 150935.0}, {"date": "2025-04-23", "close": 38.65, "volume": 231160.0}, {"date": "2025-04-24", "close": 40.45, "volume": 424484.0}, {"date": "2025-04-25", "close": 40.06, "volume": 216388.0}, {"date": "2025-04-28", "close": 40.44, "volume": 204967.0}, {"date": "2025-04-29", "close": 40.99, "volume": 252680.0}, {"date": "2025-04-30", "close": 40.46, "volume": 211295.0}, {"date": "2025-05-01", "close": 41.27, "volume": 258966.0}, {"date": "2025-05-02", "close": 42.36, "volume": 251544.0}, {"date": "2025-05-05", "close": 42.11, "volume": 169637.0}, {"date": "2025-05-06", "close": 41.45, "volume": 94754.0}, {"date": "2025-05-07", "close": 41.37, "volume": 154826.0}, {"date": "2025-05-08", "close": 42.16, "volume": 123733.0}, {"date": "2025-05-09", "close": 41.8, "volume": 88798.0}, {"date": "2025-05-12", "close": 42.77, "volume": 183632.0}, {"date": "2025-05-13", "close": 42.53, "volume": 149792.0}, {"date": "2025-05-14", "close": 42.12, "volume": 129732.0}, {"date": "2025-05-15", "close": 42.29, "volume": 114496.0}, {"date": "2025-05-16", "close": 42.33, "volume": 155174.0}, {"date": "2025-05-19", "close": 42.24, "volume": 153545.0}, {"date": "2025-05-20", "close": 42.46, "volume": 128001.0}, {"date": "2025-05-21", "close": 41.24, "volume": 160028.0}, {"date": "2025-05-22", "close": 41.2, "volume": 288068.0}, {"date": "2025-05-23", "close": 41.0, "volume": 137426.0}, {"date": "2025-05-27", "close": 42.07, "volume": 167243.0}, {"date": "2025-05-28", "close": 41.53, "volume": 147164.0}, {"date": "2025-05-29", "close": 41.68, "volume": 151218.0}, {"date": "2025-05-30", "close": 41.37, "volume": 195863.0}, {"date": "2025-06-02", "close": 40.63, "volume": 133088.0}, {"date": "2025-06-03", "close": 41.27, "volume": 172070.0}, {"date": "2025-06-04", "close": 41.01, "volume": 218557.0}, {"date": "2025-06-05", "close": 40.98, "volume": 159243.0}, {"date": "2025-06-06", "close": 41.63, "volume": 111472.0}, {"date": "2025-06-09", "close": 41.74, "volume": 177323.0}, {"date": "2025-06-10", "close": 42.31, "volume": 131109.0}, {"date": "2025-06-11", "close": 41.7, "volume": 133693.0}, {"date": "2025-06-12", "close": 41.45, "volume": 181469.0}, {"date": "2025-06-13", "close": 40.7, "volume": 262245.0}, {"date": "2025-06-16", "close": 40.33, "volume": 235189.0}, {"date": "2025-06-17", "close": 40.32, "volume": 161391.0}, {"date": "2025-06-18", "close": 40.62, "volume": 109667.0}, {"date": "2025-06-20", "close": 40.57, "volume": 290226.0}, {"date": "2025-06-23", "close": 41.82, "volume": 117915.0}, {"date": "2025-06-24", "close": 42.12, "volume": 109196.0}, {"date": "2025-06-25", "close": 42.16, "volume": 126494.0}, {"date": "2025-06-26", "close": 43.15, "volume": 171878.0}, {"date": "2025-06-27", "close": 43.75, "volume": 838887.0}, {"date": "2025-06-30", "close": 44.09, "volume": 598108.0}, {"date": "2025-07-01", "close": 45.56, "volume": 313439.0}, {"date": "2025-07-02", "close": 46.855, "volume": 271826.0}, {"date": "2025-07-03", "close": 47.24, "volume": 181973.0}, {"date": "2025-07-07", "close": 46.62, "volume": 307621.0}, {"date": "2025-07-08", "close": 46.37, "volume": 267551.0}, {"date": "2025-07-09", "close": 46.6, "volume": 187862.0}, {"date": "2025-07-10", "close": 47.12, "volume": 304585.0}, {"date": "2025-07-11", "close": 46.8, "volume": 175719.0}, {"date": "2025-07-14", "close": 47.24, "volume": 143784.0}, {"date": "2025-07-15", "close": 45.99, "volume": 241912.0}, {"date": "2025-07-16", "close": 46.75, "volume": 227995.0}, {"date": "2025-07-17", "close": 47.7, "volume": 213095.0}, {"date": "2025-07-18", "close": 47.7, "volume": 245931.0}, {"date": "2025-07-21", "close": 47.52, "volume": 210331.0}, {"date": "2025-07-22", "close": 46.87, "volume": 238448.0}, {"date": "2025-07-23", "close": 46.9, "volume": 200291.0}, {"date": "2025-07-24", "close": 49.25, "volume": 460517.0}, {"date": "2025-07-25", "close": 50.13, "volume": 919723.0}, {"date": "2025-07-28", "close": 51.65, "volume": 587095.0}, {"date": "2025-07-29", "close": 51.04, "volume": 386021.0}, {"date": "2025-07-30", "close": 50.98, "volume": 653184.0}, {"date": "2025-07-31", "close": 50.09, "volume": 480022.0}, {"date": "2025-08-01", "close": 48.36, "volume": 355623.0}, {"date": "2025-08-04", "close": 49.26, "volume": 395859.0}, {"date": "2025-08-05", "close": 49.95, "volume": 460388.0}, {"date": "2025-08-06", "close": 49.5, "volume": 182732.0}, {"date": "2025-08-07", "close": 49.01, "volume": 196336.0}, {"date": "2025-08-08", "close": 49.29, "volume": 107560.0}, {"date": "2025-08-11", "close": 49.13, "volume": 321126.0}, {"date": "2025-08-12", "close": 51.82, "volume": 326099.0}, {"date": "2025-08-13", "close": 52.78, "volume": 217807.0}, {"date": "2025-08-14", "close": 52.85, "volume": 176536.0}, {"date": "2025-08-15", "close": 52.22, "volume": 267207.0}, {"date": "2025-08-18", "close": 52.34, "volume": 209483.0}, {"date": "2025-08-19", "close": 52.1, "volume": 238885.0}, {"date": "2025-08-20", "close": 52.29, "volume": 189676.0}, {"date": "2025-08-21", "close": 51.9, "volume": 234902.0}, {"date": "2025-08-22", "close": 54.525, "volume": 310422.0}, {"date": "2025-08-25", "close": 53.97, "volume": 251804.0}, {"date": "2025-08-26", "close": 54.87, "volume": 228564.0}, {"date": "2025-08-27", "close": 55.3, "volume": 190502.0}, {"date": "2025-08-28", "close": 54.52, "volume": 286691.0}, {"date": "2025-08-29", "close": 54.59, "volume": 224301.0}, {"date": "2025-09-02", "close": 54.45, "volume": 169074.0}, {"date": "2025-09-03", "close": 54.59, "volume": 174633.0}, {"date": "2025-09-04", "close": 55.55, "volume": 133569.0}, {"date": "2025-09-05", "close": 55.4, "volume": 177590.0}, {"date": "2025-09-08", "close": 55.38, "volume": 134589.0}, {"date": "2025-09-09", "close": 54.94, "volume": 165117.0}, {"date": "2025-09-10", "close": 54.74, "volume": 197017.0}, {"date": "2025-09-11", "close": 55.23, "volume": 253805.0}, {"date": "2025-09-12", "close": 55.19, "volume": 138975.0}, {"date": "2025-09-15", "close": 54.36, "volume": 263613.0}, {"date": "2025-09-16", "close": 52.92, "volume": 282591.0}, {"date": "2025-09-17", "close": 53.09, "volume": 246364.0}, {"date": "2025-09-18", "close": 54.94, "volume": 223932.0}, {"date": "2025-09-19", "close": 53.53, "volume": 649340.0}, {"date": "2025-09-22", "close": 52.86, "volume": 136279.0}, {"date": "2025-09-23", "close": 53.22, "volume": 125490.0}, {"date": "2025-09-24", "close": 53.28, "volume": 207463.0}, {"date": "2025-09-25", "close": 52.91, "volume": 145965.0}, {"date": "2025-09-26", "close": 53.19, "volume": 114961.0}, {"date": "2025-09-29", "close": 53.13, "volume": 156597.0}, {"date": "2025-09-30", "close": 52.89, "volume": 160798.0}, {"date": "2025-10-01", "close": 52.76, "volume": 135366.0}, {"date": "2025-10-02", "close": 52.08, "volume": 194734.0}, {"date": "2025-10-03", "close": 52.31, "volume": 257892.0}, {"date": "2025-10-06", "close": 51.92, "volume": 368950.0}, {"date": "2025-10-07", "close": 51.33, "volume": 276353.0}, {"date": "2025-10-08", "close": 50.67, "volume": 189315.0}, {"date": "2025-10-09", "close": 50.36, "volume": 173285.0}, {"date": "2025-10-10", "close": 49.19, "volume": 302293.0}, {"date": "2025-10-13", "close": 49.91, "volume": 237872.0}, {"date": "2025-10-14", "close": 51.19, "volume": 352183.0}, {"date": "2025-10-15", "close": 49.29, "volume": 242743.0}, {"date": "2025-10-16", "close": 46.32, "volume": 405529.0}, {"date": "2025-10-17", "close": 47.67, "volume": 262523.0}, {"date": "2025-10-20", "close": 48.97, "volume": 179092.0}, {"date": "2025-10-21", "close": 48.79, "volume": 104492.0}, {"date": "2025-10-22", "close": 48.6, "volume": 164258.0}, {"date": "2025-10-23", "close": 47.66, "volume": 259424.0}, {"date": "2025-10-24", "close": 49.06, "volume": 191598.0}, {"date": "2025-10-27", "close": 49.7, "volume": 218048.0}, {"date": "2025-10-28", "close": 49.5, "volume": 196470.0}, {"date": "2025-10-29", "close": 48.67, "volume": 239749.0}, {"date": "2025-10-30", "close": 48.68, "volume": 213360.0}, {"date": "2025-10-31", "close": 48.54, "volume": 153898.0}, {"date": "2025-11-03", "close": 49.62, "volume": 236125.0}, {"date": "2025-11-04", "close": 49.55, "volume": 262747.0}, {"date": "2025-11-05", "close": 50.7, "volume": 140347.0}, {"date": "2025-11-06", "close": 50.51, "volume": 157352.0}, {"date": "2025-11-07", "close": 51.1, "volume": 147758.0}, {"date": "2025-11-10", "close": 50.97, "volume": 117404.0}, {"date": "2025-11-11", "close": 50.9, "volume": 129712.0}, {"date": "2025-11-12", "close": 50.77, "volume": 154602.0}, {"date": "2025-11-13", "close": 49.98, "volume": 222026.0}, {"date": "2025-11-14", "close": 50.95, "volume": 242026.0}, {"date": "2025-11-17", "close": 48.19, "volume": 177004.0}, {"date": "2025-11-18", "close": 48.45, "volume": 181844.0}, {"date": "2025-11-19", "close": 49.22, "volume": 176329.0}, {"date": "2025-11-20", "close": 49.01, "volume": 121789.0}, {"date": "2025-11-21", "close": 50.4, "volume": 240379.0}, {"date": "2025-11-24", "close": 49.75, "volume": 163579.0}, {"date": "2025-11-25", "close": 51.56, "volume": 323485.0}, {"date": "2025-11-26", "close": 51.39, "volume": 392027.0}, {"date": "2025-11-28", "close": 51.01, "volume": 141975.0}, {"date": "2025-12-01", "close": 51.27, "volume": 120780.0}, {"date": "2025-12-02", "close": 50.64, "volume": 140552.0}, {"date": "2025-12-03", "close": 51.71, "volume": 155620.0}, {"date": "2025-12-04", "close": 51.61, "volume": 126905.0}, {"date": "2025-12-05", "close": 50.98, "volume": 114784.0}, {"date": "2025-12-08", "close": 51.2, "volume": 230089.0}, {"date": "2025-12-09", "close": 51.2, "volume": 153974.0}, {"date": "2025-12-10", "close": 52.75, "volume": 269613.0}, {"date": "2025-12-11", "close": 53.37, "volume": 186089.0}, {"date": "2025-12-12", "close": 53.36, "volume": 201216.0}, {"date": "2025-12-15", "close": 53.47, "volume": 203921.0}, {"date": "2025-12-16", "close": 53.55, "volume": 212743.0}, {"date": "2025-12-17", "close": 53.1, "volume": 235905.0}, {"date": "2025-12-18", "close": 53.22, "volume": 145414.0}, {"date": "2025-12-19", "close": 52.3, "volume": 983865.0}, {"date": "2025-12-22", "close": 52.83, "volume": 168843.0}, {"date": "2025-12-23", "close": 52.28, "volume": 108985.0}, {"date": "2025-12-24", "close": 52.12, "volume": 96882.0}, {"date": "2025-12-26", "close": 52.07, "volume": 87777.0}, {"date": "2025-12-29", "close": 51.94, "volume": 108407.0}, {"date": "2025-12-30", "close": 51.47, "volume": 134794.0}, {"date": "2025-12-31", "close": 50.79, "volume": 255551.0}, {"date": "2026-01-02", "close": 50.91, "volume": 197142.0}, {"date": "2026-01-05", "close": 51.96, "volume": 183202.0}, {"date": "2026-01-06", "close": 52.35, "volume": 196193.0}, {"date": "2026-01-07", "close": 52.54, "volume": 173664.0}, {"date": "2026-01-08", "close": 53.78, "volume": 229266.0}, {"date": "2026-01-09", "close": 53.66, "volume": 226336.0}, {"date": "2026-01-12", "close": 53.51, "volume": 239797.0}, {"date": "2026-01-13", "close": 54.28, "volume": 250374.0}, {"date": "2026-01-14", "close": 55.42, "volume": 310634.0}, {"date": "2026-01-15", "close": 57.53, "volume": 333635.0}, {"date": "2026-01-16", "close": 57.92, "volume": 373308.0}, {"date": "2026-01-20", "close": 57.75, "volume": 262838.0}, {"date": "2026-01-21", "close": 60.5, "volume": 416692.0}, {"date": "2026-01-22", "close": 60.95, "volume": 620301.0}, {"date": "2026-01-23", "close": 57.77, "volume": 590201.0}, {"date": "2026-01-26", "close": 57.53, "volume": 303623.0}, {"date": "2026-01-27", "close": 56.68, "volume": 209205.0}, {"date": "2026-01-28", "close": 56.8, "volume": 262211.0}, {"date": "2026-01-29", "close": 58.06, "volume": 370728.0}, {"date": "2026-01-30", "close": 57.93, "volume": 345993.0}, {"date": "2026-02-02", "close": 58.68, "volume": 247710.0}, {"date": "2026-02-03", "close": 59.54, "volume": 216871.0}, {"date": "2026-02-04", "close": 60.52, "volume": 215037.0}, {"date": "2026-02-05", "close": 60.94, "volume": 349298.0}, {"date": "2026-02-06", "close": 62.23, "volume": 310175.0}, {"date": "2026-02-09", "close": 61.76, "volume": 175361.0}, {"date": "2026-02-10", "close": 60.85, "volume": 231656.0}, {"date": "2026-02-11", "close": 60.55, "volume": 156447.0}, {"date": "2026-02-12", "close": 59.87, "volume": 190114.0}, {"date": "2026-02-13", "close": 60.93, "volume": 158358.0}, {"date": "2026-02-17", "close": 61.06, "volume": 231423.0}, {"date": "2026-02-18", "close": 61.03, "volume": 249929.0}, {"date": "2026-02-19", "close": 61.19, "volume": 157616.0}, {"date": "2026-02-20", "close": 62.23, "volume": 238604.0}, {"date": "2026-02-23", "close": 58.92, "volume": 228313.0}, {"date": "2026-02-24", "close": 58.91, "volume": 161451.0}, {"date": "2026-02-25", "close": 60.21, "volume": 130796.0}, {"date": "2026-02-26", "close": 60.18, "volume": 163836.0}, {"date": "2026-02-27", "close": 56.79, "volume": 264223.0}, {"date": "2026-03-02", "close": 57.99, "volume": 163516.0}, {"date": "2026-03-03", "close": 58.02, "volume": 190452.0}, {"date": "2026-03-04", "close": 58.12, "volume": 152767.0}, {"date": "2026-03-05", "close": 57.53, "volume": 162345.0}, {"date": "2026-03-06", "close": 55.93, "volume": 218030.0}, {"date": "2026-03-09", "close": 55.23, "volume": 259881.0}, {"date": "2026-03-10", "close": 55.5, "volume": 270201.0}, {"date": "2026-03-11", "close": 54.58, "volume": 250797.0}, {"date": "2026-03-12", "close": 53.7, "volume": 272685.0}, {"date": "2026-03-13", "close": 53.19, "volume": 212359.0}, {"date": "2026-03-16", "close": 53.11, "volume": 150871.0}, {"date": "2026-03-17", "close": 53.34, "volume": 214734.0}, {"date": "2026-03-18", "close": 52.79, "volume": 236249.0}, {"date": "2026-03-19", "close": 53.05, "volume": 210085.0}, {"date": "2026-03-20", "close": 52.71, "volume": 600292.0}, {"date": "2026-03-23", "close": 54.18, "volume": 245801.0}, {"date": "2026-03-24", "close": 54.96, "volume": 219550.0}, {"date": "2026-03-25", "close": 55.77, "volume": 246344.0}, {"date": "2026-03-26", "close": 55.61, "volume": 169954.0}, {"date": "2026-03-27", "close": 55.19, "volume": 246168.0}, {"date": "2026-03-30", "close": 55.7, "volume": 248225.0}, {"date": "2026-03-31", "close": 56.35, "volume": 409711.0}, {"date": "2026-04-01", "close": 56.4, "volume": 176619.0}, {"date": "2026-04-02", "close": 55.87, "volume": 185210.0}, {"date": "2026-04-06", "close": 56.28, "volume": 113497.0}, {"date": "2026-04-07", "close": 55.75, "volume": 223041.0}, {"date": "2026-04-08", "close": 57.91, "volume": 351116.0}, {"date": "2026-04-09", "close": 59.3, "volume": 168316.0}, {"date": "2026-04-10", "close": 58.63, "volume": 117944.0}, {"date": "2026-04-13", "close": 59.03, "volume": 183736.0}, {"date": "2026-04-14", "close": 58.75, "volume": 161379.0}, {"date": "2026-04-15", "close": 58.28, "volume": 147463.0}, {"date": "2026-04-16", "close": 57.93, "volume": 145719.0}, {"date": "2026-04-17", "close": 59.51, "volume": 233787.0}, {"date": "2026-04-20", "close": 60.08, "volume": 132467.0}, {"date": "2026-04-21", "close": 59.16, "volume": 140155.0}, {"date": "2026-04-22", "close": 57.79, "volume": 224199.0}, {"date": "2026-04-23", "close": 59.55, "volume": 460318.0}, {"date": "2026-04-24", "close": 58.33, "volume": 284455.0}, {"date": "2026-04-27", "close": 59.69, "volume": 187911.0}, {"date": "2026-04-28", "close": 59.67, "volume": 169886.0}, {"date": "2026-04-29", "close": 57.48, "volume": 209634.0}, {"date": "2026-04-30", "close": 57.74, "volume": 274840.0}, {"date": "2026-05-01", "close": 57.79, "volume": 107428.0}, {"date": "2026-05-04", "close": 57.34, "volume": 147462.0}, {"date": "2026-05-05", "close": 57.87, "volume": 133547.0}, {"date": "2026-05-06", "close": 59.09, "volume": 197242.0}, {"date": "2026-05-07", "close": 59.18, "volume": 207851.0}, {"date": "2026-05-08", "close": 58.86, "volume": 137232.0}, {"date": "2026-05-11", "close": 58.47, "volume": 329228.0}, {"date": "2026-05-12", "close": 58.77, "volume": 236358.0}, {"date": "2026-05-13", "close": 57.82, "volume": 285812.0}, {"date": "2026-05-14", "close": 58.1, "volume": 162671.0}, {"date": "2026-05-15", "close": 57.37, "volume": 264716.0}, {"date": "2026-05-18", "close": 58.67, "volume": 195609.0}, {"date": "2026-05-19", "close": 58.1, "volume": 120210.0}, {"date": "2026-05-20", "close": 59.24, "volume": 174466.0}, {"date": "2026-05-21", "close": 58.67, "volume": 185490.0}, {"date": "2026-05-22", "close": 58.65, "volume": 125301.0}, {"date": "2026-05-26", "close": 59.44, "volume": 375974.0}, {"date": "2026-05-27", "close": 58.75, "volume": 119570.0}, {"date": "2026-05-28", "close": 58.64, "volume": 172491.0}, {"date": "2026-05-29", "close": 58.83, "volume": 225098.0}, {"date": "2026-06-01", "close": 57.99, "volume": 180344.0}, {"date": "2026-06-02", "close": 59.39, "volume": 198515.0}, {"date": "2026-06-03", "close": 57.31, "volume": 294697.0}, {"date": "2026-06-04", "close": 59.43, "volume": 169046.0}, {"date": "2026-06-05", "close": 59.27, "volume": 151998.0}, {"date": "2026-06-08", "close": 58.88, "volume": 154431.0}, {"date": "2026-06-09", "close": 60.0, "volume": 191500.0}, {"date": "2026-06-10", "close": 60.8, "volume": 212775.0}, {"date": "2026-06-11", "close": 61.3, "volume": 203761.0}, {"date": "2026-06-12", "close": 61.78, "volume": 198829.0}, {"date": "2026-06-15", "close": 60.75, "volume": 143762.0}, {"date": "2026-06-16", "close": 60.9, "volume": 210156.0}, {"date": "2026-06-17", "close": 60.29, "volume": 285937.0}, {"date": "2026-06-18", "close": 60.76, "volume": 776579.0}, {"date": "2026-06-22", "close": 60.8, "volume": 208572.0}, {"date": "2026-06-23", "close": 62.03, "volume": 195587.0}, {"date": "2026-06-24", "close": 62.71, "volume": 267545.0}, {"date": "2026-06-25", "close": 62.63, "volume": 321414.0}, {"date": "2026-06-26", "close": 63.53, "volume": 1033872.0}, {"date": "2026-06-29", "close": 64.05, "volume": 342971.0}, {"date": "2026-06-30", "close": 63.93, "volume": 398403.0}, {"date": "2026-07-01", "close": 65.35, "volume": 427649.0}, {"date": "2026-07-02", "close": 63.8, "volume": 283012.0}, {"date": "2026-07-06", "close": 63.64, "volume": 154879.0}, {"date": "2026-07-07", "close": 63.16, "volume": 131604.0}, {"date": "2026-07-08", "close": 62.29, "volume": 203751.0}, {"date": "2026-07-09", "close": 63.28, "volume": 192923.0}, {"date": "2026-07-10", "close": 63.72, "volume": 139290.0}, {"date": "2026-07-13", "close": 64.22, "volume": 115370.0}, {"date": "2026-07-14", "close": 63.98, "volume": 218825.0}, {"date": "2026-07-15", "close": 64.44, "volume": 264320.0}, {"date": "2026-07-16", "close": 66.23, "volume": 882618.0}, {"date": "2026-07-17", "close": 64.43, "volume": 245212.0}, {"date": "2026-07-20", "close": 64.05, "volume": 268698.0}, {"date": "2026-07-21", "close": 64.49, "volume": 274281.0}, {"date": "2026-07-22", "close": 62.61, "volume": 326053.0}, {"date": "2026-07-23", "close": 63.27, "volume": 319624.0}, {"date": "2026-07-24", "close": 62.74, "volume": 213871.0}, {"date": "2026-07-27", "close": 62.58, "volume": 262024.0}, {"date": "2026-07-28", "close": 64.22, "volume": 231721.0}, {"date": "2026-07-29", "close": 63.12, "volume": 210843.0}, {"date": "2026-07-30", "close": 62.98, "volume": 151740.0}, {"date": "2026-07-31", "close": 62.87, "volume": 193907.0}, {"date": "2026-08-03", "close": 63.92, "volume": 192997.0}, {"date": "2026-08-04", "close": 65.55, "volume": 262370.0}, {"date": "2026-08-05", "close": 64.87, "volume": 138340.0}, {"date": "2026-08-06", "close": 64.2, "volume": 170755.0}, {"date": "2026-08-07", "close": 64.67, "volume": 183333.0}, {"date": "2026-08-10", "close": 64.72, "volume": 151022.0}, {"date": "2026-08-11", "close": 65.21, "volume": 176339.0}, {"date": "2026-08-12", "close": 65.71, "volume": 362758.0}, {"date": "2026-08-13", "close": 66.13, "volume": 145530.0}, {"date": "2026-08-14", "close": 66.34, "volume": 116778.0}, {"date": "2026-08-17", "close": 66.12, "volume": 125578.0}, {"date": "2026-08-18", "close": 66.09, "volume": 250420.0}, {"date": "2026-08-19", "close": 64.47, "volume": 237822.0}, {"date": "2026-08-20", "close": 64.24, "volume": 139054.0}, {"date": "2026-08-21", "close": 64.7, "volume": 142868.0}, {"date": "2026-08-24", "close": 65.29, "volume": 125705.0}, {"date": "2026-08-25", "close": 63.96, "volume": 179353.0}, {"date": "2026-08-26", "close": 63.87, "volume": 206286.0}, {"date": "2026-08-27", "close": 63.58, "volume": 121061.0}, {"date": "2026-08-28", "close": 63.99, "volume": 158239.0}, {"date": "2026-08-31", "close": 63.43, "volume": 143472.0}, {"date": "2026-09-01", "close": 62.28, "volume": 185794.0}, {"date": "2026-09-02", "close": 64.11, "volume": 157480.0}, {"date": "2026-09-03", "close": 64.34, "volume": 130600.0}, {"date": "2026-09-04", "close": 65.04, "volume": 112677.0}, {"date": "2026-09-08", "close": 64.71, "volume": 150714.0}, {"date": "2026-09-09", "close": 64.12, "volume": 205151.0}, {"date": "2026-09-10", "close": 64.68, "volume": 154079.0}, {"date": "2026-09-11", "close": 64.3, "volume": 182604.0}, {"date": "2026-09-14", "close": 64.61, "volume": 226802.0}, {"date": "2026-09-15", "close": 64.1, "volume": 261221.0}, {"date": "2026-09-16", "close": 62.62, "volume": 373451.0}, {"date": "2026-09-17", "close": 62.71, "volume": 301288.0}, {"date": "2026-09-18", "close": 63.38, "volume": 922378.0}, {"date": "2026-09-21", "close": 62.75, "volume": 194199.0}, {"date": "2026-09-22", "close": 63.02, "volume": 233994.0}, {"date": "2026-09-23", "close": 62.22, "volume": 173222.0}, {"date": "2026-09-24", "close": 62.8, "volume": 155514.0}, {"date": "2026-09-25", "close": 63.5, "volume": 214362.0}, {"date": "2026-09-28", "close": 63.07, "volume": 205505.0}, {"date": "2026-09-29", "close": 62.31, "volume": 195157.0}, {"date": "2026-09-30", "close": 61.11, "volume": 240503.0}, {"date": "2026-10-01", "close": 61.57, "volume": 214373.0}, {"date": "2026-10-02", "close": 62.33, "volume": 237019.0}, {"date": "2026-10-05", "close": 61.79, "volume": 295546.0}, {"date": "2026-10-06", "close": 59.74, "volume": 228804.0}, {"date": "2026-10-07", "close": 58.92, "volume": 240849.0}, {"date": "2026-10-08", "close": 59.73, "volume": 189739.0}, {"date": "2026-10-09", "close": 59.17, "volume": 105728.0}, {"date": "2026-10-12", "close": 59.57, "volume": 133049.0}, {"date": "2026-10-13", "close": 59.855, "volume": 273360.0}, {"date": "2026-10-14", "close": 59.25, "volume": 204054.0}, {"date": "2026-10-15", "close": 60.33, "volume": 213336.0}, {"date": "2026-10-16", "close": 60.36, "volume": 138115.0}, {"date": "2026-10-19", "close": 60.15, "volume": 100667.0}, {"date": "2026-10-20", "close": 61.57, "volume": 154083.0}, {"date": "2026-10-21", "close": 61.04, "volume": 183894.0}, {"date": "2026-10-22", "close": 63.92, "volume": 244557.0}, {"date": "2026-10-23", "close": 64.44, "volume": 262753.0}, {"date": "2026-10-26", "close": 65.62, "volume": 334698.0}, {"date": "2026-10-27", "close": 64.66, "volume": 264116.0}, {"date": "2026-10-28", "close": 63.36, "volume": 243372.0}, {"date": "2026-10-29", "close": 64.23, "volume": 184249.0}, {"date": "2026-10-30", "close": 63.6, "volume": 176042.0}], "refreshing": true}