{"ticker": "FIZZ", "overview": {"cik": "69891", "ticker": "FIZZ", "name": "NATIONAL BEVERAGE CORP", "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "sic": "2086", "announcements": [{"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001437749-26-024894", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001437749-26-022532", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-01", "title": "FORM 10-K", "accession": "0001437749-26-022315", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "FORM 8-K", "accession": "0001437749-26-008252", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-12", "title": "FORM 10-Q", "accession": "0001437749-26-007987", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-12", "title": "FORM 8-K", "accession": "0001437749-25-037735", "price_sensitive": true}, {"form": "10-Q", "date": "2025-12-11", "title": "FORM 10-Q", "accession": "0001437749-25-037558", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-31", "title": "FORM 8-K", "accession": "0001437749-25-032615", "price_sensitive": true}, {"form": "3", "date": "2025-10-20", "title": "FORM 3", "accession": "0001437749-25-031343", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-06", "title": "FORM 8-K", "accession": "0001437749-25-030552", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-12", "title": "FORM 8-K", "accession": "0001437749-25-028947", "price_sensitive": true}, {"form": "10-Q", "date": "2025-09-11", "title": "FORM 10-Q", "accession": "0001437749-25-028856", "price_sensitive": true}, {"form": "ARS", "date": "2025-09-09", "title": "Form ARS", "accession": "0001437749-25-028606", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-08-26", "title": "FORM DEF 14A", "accession": "0001437749-25-027770", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-03", "title": "FORM 8-K", "accession": "0001437749-25-022147", "price_sensitive": true}, {"form": "10-K", "date": "2025-07-02", "title": "FORM 10-K", "accession": "0001437749-25-022007", "price_sensitive": true}, {"form": "4", "date": "2025-04-17", "title": "FORM 4", "accession": "0001437749-25-012295", "price_sensitive": false}, {"form": "144", "date": "2025-04-15", "title": "Notice of proposed sale", "accession": "0001437749-25-012098", "price_sensitive": false}, {"form": "8-K", "date": "2025-03-07", "title": "FORM 8-K", "accession": "0001437749-25-006686", "price_sensitive": true}, {"form": "10-Q", "date": "2025-03-06", "title": "FORM 10-Q", "accession": "0001437749-25-006467", "price_sensitive": true}, {"form": "4", "date": "2025-01-10", "title": "FORM 4", "accession": "0001437749-25-000873", "price_sensitive": false}, {"form": "4", "date": "2025-01-03", "title": "FORM 4", "accession": "0001437749-25-000254", "price_sensitive": false}, {"form": "144", "date": "2024-12-30", "title": "Notice of proposed sale", "accession": "0001437749-24-038534", "price_sensitive": false}, {"form": "4", "date": "2024-12-16", "title": "FORM 4", "accession": "0001437749-24-037632", "price_sensitive": false}, {"form": "144", "date": "2024-12-12", "title": "Notice of proposed sale", "accession": "0001949846-24-000813", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FIZZ", "has_prices": true, "as_of": "2026-08-07", "last": 32.13, "prev_close": 31.96, "change": 0.1700000000000017, "change_pct": 0.005319148936170266, "session_volume": 265695.0, "vwap_5": 31.87842315637575, "vwap_20": 31.453784273168022, "vwap_60": 33.33124022286169, "vwap_250": 34.5626369006925, "high_52w": 37.73, "low_52w": 30.53, "avg_volume_20": 458850.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030891-T411", "src": "CONGRESS", "ticker": "FIZZ", "cik": "", "company": "NATIONAL BEVERAGE CORP", "company_raw": "chwab Brokerage Account 924\nSP National Beverage Corp. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps FIZZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725209}, {"id": "HOUSE-2025-20030891-T410", "src": "CONGRESS", "ticker": "FIZZ", "cik": "", "company": "NATIONAL BEVERAGE CORP", "company_raw": "chwab Brokerage Account 924\nSP National Beverage Corp. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up FIZZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733849}], "recent_buys": [], "institutional": [], "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": "National Beverage Corp. - Common Stock", "new_value": "NATIONAL BEVERAGE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000069891", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000069891", "applied": 1, "detected_at": "2026-10-24T10:55:16.367389"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001437749-26-024894", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001437749-26-022532", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-01", "title": "FORM 10-K", "accession": "0001437749-26-022315", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "FORM 8-K", "accession": "0001437749-26-008252", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-12", "title": "FORM 10-Q", "accession": "0001437749-26-007987", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-12", "title": "FORM 8-K", "accession": "0001437749-25-037735", "price_sensitive": true}, {"form": "10-Q", "date": "2025-12-11", "title": "FORM 10-Q", "accession": "0001437749-25-037558", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-31", "title": "FORM 8-K", "accession": "0001437749-25-032615", "price_sensitive": true}, {"form": "3", "date": "2025-10-20", "title": "FORM 3", "accession": "0001437749-25-031343", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-06", "title": "FORM 8-K", "accession": "0001437749-25-030552", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-12", "title": "FORM 8-K", "accession": "0001437749-25-028947", "price_sensitive": true}, {"form": "10-Q", "date": "2025-09-11", "title": "FORM 10-Q", "accession": "0001437749-25-028856", "price_sensitive": true}, {"form": "ARS", "date": "2025-09-09", "title": "Form ARS", "accession": "0001437749-25-028606", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-08-26", "title": "FORM DEF 14A", "accession": "0001437749-25-027770", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-03", "title": "FORM 8-K", "accession": "0001437749-25-022147", "price_sensitive": true}, {"form": "10-K", "date": "2025-07-02", "title": "FORM 10-K", "accession": "0001437749-25-022007", "price_sensitive": true}, {"form": "4", "date": "2025-04-17", "title": "FORM 4", "accession": "0001437749-25-012295", "price_sensitive": false}, {"form": "144", "date": "2025-04-15", "title": "Notice of proposed sale", "accession": "0001437749-25-012098", "price_sensitive": false}, {"form": "8-K", "date": "2025-03-07", "title": "FORM 8-K", "accession": "0001437749-25-006686", "price_sensitive": true}, {"form": "10-Q", "date": "2025-03-06", "title": "FORM 10-Q", "accession": "0001437749-25-006467", "price_sensitive": true}, {"form": "4", "date": "2025-01-10", "title": "FORM 4", "accession": "0001437749-25-000873", "price_sensitive": false}, {"form": "4", "date": "2025-01-03", "title": "FORM 4", "accession": "0001437749-25-000254", "price_sensitive": false}, {"form": "144", "date": "2024-12-30", "title": "Notice of proposed sale", "accession": "0001437749-24-038534", "price_sensitive": false}, {"form": "4", "date": "2024-12-16", "title": "FORM 4", "accession": "0001437749-24-037632", "price_sensitive": false}, {"form": "144", "date": "2024-12-12", "title": "Notice of proposed sale", "accession": "0001949846-24-000813", "price_sensitive": false}], "performance": {"ticker": "FIZZ", "has_prices": true, "summary": {"n": 1, "avg": -0.29908376963350786, "win_rate": 0.0, "best": -0.29908376963350786, "worst": -0.29908376963350786, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 45.84, "return": -0.29908376963350786}]}, "price_series": [{"date": "2016-08-08", "close": 27.13, "volume": 270498.0}, {"date": "2016-08-09", "close": 26.83, "volume": 317386.0}, {"date": "2016-08-10", "close": 28.45, "volume": 1051590.0}, {"date": "2016-08-11", "close": 27.825, "volume": 299882.0}, {"date": "2016-08-12", "close": 27.87, "volume": 174506.0}, {"date": "2016-08-15", "close": 27.42, "volume": 237162.0}, {"date": "2016-08-16", "close": 25.875, "volume": 780040.0}, {"date": "2016-08-17", "close": 25.485, "volume": 648530.0}, {"date": "2016-08-18", "close": 25.515, "volume": 471618.0}, {"date": "2016-08-19", "close": 24.535, "volume": 914742.0}, {"date": "2016-08-22", "close": 24.1, "volume": 871670.0}, {"date": "2016-08-23", "close": 23.5, "volume": 928418.0}, {"date": "2016-08-24", "close": 25.045, "volume": 2346320.0}, {"date": "2016-08-25", "close": 24.9, "volume": 608764.0}, {"date": "2016-08-26", "close": 25.39, "volume": 838914.0}, {"date": "2016-08-29", "close": 25.09, "volume": 513222.0}, {"date": "2016-08-30", "close": 25.055, "volume": 346838.0}, {"date": "2016-08-31", "close": 24.865, "volume": 308576.0}, {"date": "2016-09-01", "close": 24.425, "volume": 404904.0}, {"date": "2016-09-02", "close": 24.395, "volume": 386476.0}, {"date": "2016-09-06", "close": 24.175, "volume": 402706.0}, {"date": "2016-09-07", "close": 23.81, "volume": 614574.0}, {"date": "2016-09-08", "close": 23.89, "volume": 572204.0}, {"date": "2016-09-09", "close": 24.82, "volume": 1119364.0}, {"date": "2016-09-12", "close": 26.29, "volume": 1133450.0}, {"date": "2016-09-13", "close": 26.07, "volume": 1480866.0}, {"date": "2016-09-14", "close": 26.175, "volume": 465196.0}, {"date": "2016-09-15", "close": 26.385, "volume": 307264.0}, {"date": "2016-09-16", "close": 26.145, "volume": 732646.0}, {"date": "2016-09-19", "close": 26.33, "volume": 370728.0}, {"date": "2016-09-20", "close": 26.285, "volume": 296828.0}, {"date": "2016-09-21", "close": 25.74, "volume": 563070.0}, {"date": "2016-09-22", "close": 25.74, "volume": 715248.0}, {"date": "2016-09-23", "close": 24.995, "volume": 839024.0}, {"date": "2016-09-26", "close": 23.95, "volume": 1231362.0}, {"date": "2016-09-27", "close": 23.24, "volume": 973072.0}, {"date": "2016-09-28", "close": 21.335, "volume": 10543956.0}, {"date": "2016-09-29", "close": 21.66, "volume": 2957990.0}, {"date": "2016-09-30", "close": 22.025, "volume": 1692624.0}, {"date": "2016-10-03", "close": 22.265, "volume": 1471836.0}, {"date": "2016-10-04", "close": 22.3, "volume": 840500.0}, {"date": "2016-10-05", "close": 22.575, "volume": 833720.0}, {"date": "2016-10-06", "close": 22.55, "volume": 559056.0}, {"date": "2016-10-07", "close": 22.75, "volume": 1144614.0}, {"date": "2016-10-10", "close": 24.425, "volume": 1529540.0}, {"date": "2016-10-11", "close": 23.915, "volume": 926918.0}, {"date": "2016-10-12", "close": 24.28, "volume": 604526.0}, {"date": "2016-10-13", "close": 24.3, "volume": 306592.0}, {"date": "2016-10-14", "close": 24.25, "volume": 340170.0}, {"date": "2016-10-17", "close": 24.28, "volume": 303192.0}, {"date": "2016-10-18", "close": 24.75, "volume": 471028.0}, {"date": "2016-10-19", "close": 24.675, "volume": 822698.0}, {"date": "2016-10-20", "close": 24.375, "volume": 404080.0}, {"date": "2016-10-21", "close": 24.585, "volume": 255402.0}, {"date": "2016-10-24", "close": 25.035, "volume": 352806.0}, {"date": "2016-10-25", "close": 24.885, "volume": 334516.0}, {"date": "2016-10-26", "close": 24.68, "volume": 1488524.0}, {"date": "2016-10-27", "close": 23.6, "volume": 456048.0}, {"date": "2016-10-28", "close": 23.78, "volume": 332530.0}, {"date": "2016-10-31", "close": 23.62, "volume": 427638.0}, {"date": "2016-11-01", "close": 22.9, "volume": 708022.0}, {"date": "2016-11-02", "close": 23.08, "volume": 557070.0}, {"date": "2016-11-03", "close": 22.975, "volume": 504498.0}, {"date": "2016-11-04", "close": 22.75, "volume": 368910.0}, {"date": "2016-11-07", "close": 22.91, "volume": 415190.0}, {"date": "2016-11-08", "close": 23.105, "volume": 506696.0}, {"date": "2016-11-09", "close": 23.16, "volume": 536448.0}, {"date": "2016-11-10", "close": 23.005, "volume": 474908.0}, {"date": "2016-11-11", "close": 23.53, "volume": 856214.0}, {"date": "2016-11-14", "close": 23.925, "volume": 383410.0}, {"date": "2016-11-15", "close": 24.805, "volume": 460112.0}, {"date": "2016-11-16", "close": 24.165, "volume": 394314.0}, {"date": "2016-11-17", "close": 24.765, "volume": 416266.0}, {"date": "2016-11-18", "close": 25.385, "volume": 577992.0}, {"date": "2016-11-21", "close": 26.63, "volume": 947496.0}, {"date": "2016-11-22", "close": 26.695, "volume": 629626.0}, {"date": "2016-11-23", "close": 25.47, "volume": 441606.0}, {"date": "2016-11-25", "close": 24.99, "volume": 341414.0}, {"date": "2016-11-28", "close": 25.175, "volume": 421266.0}, {"date": "2016-11-29", "close": 25.215, "volume": 551094.0}, {"date": "2016-11-30", "close": 25.245, "volume": 833096.0}, {"date": "2016-12-01", "close": 23.925, "volume": 588266.0}, {"date": "2016-12-02", "close": 24.03, "volume": 699214.0}, {"date": "2016-12-05", "close": 25.92, "volume": 1218234.0}, {"date": "2016-12-06", "close": 25.805, "volume": 441932.0}, {"date": "2016-12-07", "close": 26.14, "volume": 375712.0}, {"date": "2016-12-08", "close": 25.85, "volume": 338626.0}, {"date": "2016-12-09", "close": 25.88, "volume": 294026.0}, {"date": "2016-12-12", "close": 25.37, "volume": 390190.0}, {"date": "2016-12-13", "close": 25.255, "volume": 368274.0}, {"date": "2016-12-14", "close": 24.36, "volume": 467028.0}, {"date": "2016-12-15", "close": 24.725, "volume": 365884.0}, {"date": "2016-12-16", "close": 25.025, "volume": 514282.0}, {"date": "2016-12-19", "close": 25.385, "volume": 305426.0}, {"date": "2016-12-20", "close": 25.32, "volume": 236802.0}, {"date": "2016-12-21", "close": 25.29, "volume": 284686.0}, {"date": "2016-12-22", "close": 25.56, "volume": 245536.0}, {"date": "2016-12-23", "close": 25.585, "volume": 191994.0}, {"date": "2016-12-27", "close": 25.83, "volume": 294952.0}, {"date": "2016-12-28", "close": 25.495, "volume": 181578.0}, {"date": "2016-12-29", "close": 25.88, "volume": 233210.0}, {"date": "2016-12-30", "close": 25.54, "volume": 343552.0}, {"date": "2017-01-03", "close": 25.435, "volume": 287894.0}, {"date": "2017-01-04", "close": 25.43, "volume": 605408.0}, {"date": "2017-01-05", "close": 25.04, "volume": 360662.0}, {"date": "2017-01-06", "close": 24.67, "volume": 252280.0}, {"date": "2017-01-09", "close": 23.855, "volume": 563846.0}, {"date": "2017-01-10", "close": 24.26, "volume": 405092.0}, {"date": "2017-01-11", "close": 23.845, "volume": 225302.0}, {"date": "2017-01-12", "close": 23.51, "volume": 404510.0}, {"date": "2017-01-13", "close": 23.525, "volume": 739866.0}, {"date": "2017-01-17", "close": 23.205, "volume": 336044.0}, {"date": "2017-01-18", "close": 23.0, "volume": 411252.0}, {"date": "2017-01-19", "close": 23.16, "volume": 623094.0}, {"date": "2017-01-20", "close": 23.57, "volume": 327830.0}, {"date": "2017-01-23", "close": 24.3, "volume": 847364.0}, {"date": "2017-01-24", "close": 24.735, "volume": 474956.0}, {"date": "2017-01-25", "close": 24.58, "volume": 353288.0}, {"date": "2017-01-26", "close": 24.695, "volume": 372142.0}, {"date": "2017-01-27", "close": 24.7, "volume": 379132.0}, {"date": "2017-01-30", "close": 24.535, "volume": 600484.0}, {"date": "2017-01-31", "close": 25.095, "volume": 463174.0}, {"date": "2017-02-01", "close": 24.895, "volume": 348444.0}, {"date": "2017-02-02", "close": 25.735, "volume": 571212.0}, {"date": "2017-02-03", "close": 26.49, "volume": 782408.0}, {"date": "2017-02-06", "close": 26.78, "volume": 588472.0}, {"date": "2017-02-07", "close": 27.68, "volume": 687162.0}, {"date": "2017-02-08", "close": 28.04, "volume": 486324.0}, {"date": "2017-02-09", "close": 28.255, "volume": 393198.0}, {"date": "2017-02-10", "close": 28.515, "volume": 440480.0}, {"date": "2017-02-13", "close": 28.59, "volume": 323836.0}, {"date": "2017-02-14", "close": 28.535, "volume": 332208.0}, {"date": "2017-02-15", "close": 28.31, "volume": 369790.0}, {"date": "2017-02-16", "close": 28.85, "volume": 446336.0}, {"date": "2017-02-17", "close": 28.855, "volume": 335810.0}, {"date": "2017-02-21", "close": 29.415, "volume": 517538.0}, {"date": "2017-02-22", "close": 29.6, "volume": 388746.0}, {"date": "2017-02-23", "close": 29.5, "volume": 552246.0}, {"date": "2017-02-24", "close": 29.3, "volume": 247006.0}, {"date": "2017-02-27", "close": 29.34, "volume": 244156.0}, {"date": "2017-02-28", "close": 29.205, "volume": 302082.0}, {"date": "2017-03-01", "close": 30.075, "volume": 532162.0}, {"date": "2017-03-02", "close": 29.805, "volume": 553958.0}, {"date": "2017-03-03", "close": 30.29, "volume": 413916.0}, {"date": "2017-03-06", "close": 29.985, "volume": 440130.0}, {"date": "2017-03-07", "close": 30.29, "volume": 475116.0}, {"date": "2017-03-08", "close": 30.1, "volume": 353884.0}, {"date": "2017-03-09", "close": 33.165, "volume": 2253814.0}, {"date": "2017-03-10", "close": 35.685, "volume": 1808082.0}, {"date": "2017-03-13", "close": 36.36, "volume": 984626.0}, {"date": "2017-03-14", "close": 36.895, "volume": 552212.0}, {"date": "2017-03-15", "close": 37.78, "volume": 809994.0}, {"date": "2017-03-16", "close": 38.2, "volume": 485758.0}, {"date": "2017-03-17", "close": 38.685, "volume": 820420.0}, {"date": "2017-03-20", "close": 39.335, "volume": 720918.0}, {"date": "2017-03-21", "close": 39.43, "volume": 736556.0}, {"date": "2017-03-22", "close": 39.84, "volume": 454282.0}, {"date": "2017-03-23", "close": 39.96, "volume": 517078.0}, {"date": "2017-03-24", "close": 40.145, "volume": 488892.0}, {"date": "2017-03-27", "close": 40.87, "volume": 540642.0}, {"date": "2017-03-28", "close": 41.495, "volume": 1021866.0}, {"date": "2017-03-29", "close": 42.155, "volume": 1063986.0}, {"date": "2017-03-30", "close": 42.02, "volume": 817090.0}, {"date": "2017-03-31", "close": 42.265, "volume": 532100.0}, {"date": "2017-04-03", "close": 42.265, "volume": 542894.0}, {"date": "2017-04-04", "close": 42.75, "volume": 496932.0}, {"date": "2017-04-05", "close": 42.725, "volume": 871106.0}, {"date": "2017-04-06", "close": 42.345, "volume": 790716.0}, {"date": "2017-04-07", "close": 42.525, "volume": 577880.0}, {"date": "2017-04-10", "close": 42.82, "volume": 615780.0}, {"date": "2017-04-11", "close": 42.85, "volume": 644412.0}, {"date": "2017-04-12", "close": 42.775, "volume": 716578.0}, {"date": "2017-04-13", "close": 42.8, "volume": 485428.0}, {"date": "2017-04-17", "close": 43.915, "volume": 487644.0}, {"date": "2017-04-18", "close": 44.535, "volume": 605724.0}, {"date": "2017-04-19", "close": 45.595, "volume": 876486.0}, {"date": "2017-04-20", "close": 45.135, "volume": 748710.0}, {"date": "2017-04-21", "close": 42.745, "volume": 2019414.0}, {"date": "2017-04-24", "close": 43.625, "volume": 576860.0}, {"date": "2017-04-25", "close": 43.685, "volume": 503656.0}, {"date": "2017-04-26", "close": 43.165, "volume": 426864.0}, {"date": "2017-04-27", "close": 42.945, "volume": 355030.0}, {"date": "2017-04-28", "close": 44.295, "volume": 533922.0}, {"date": "2017-05-01", "close": 44.845, "volume": 461984.0}, {"date": "2017-05-02", "close": 45.79, "volume": 583052.0}, {"date": "2017-05-03", "close": 45.5, "volume": 583478.0}, {"date": "2017-05-04", "close": 41.76, "volume": 3170466.0}, {"date": "2017-05-05", "close": 41.535, "volume": 1083624.0}, {"date": "2017-05-08", "close": 41.845, "volume": 942922.0}, {"date": "2017-05-09", "close": 41.805, "volume": 833044.0}, {"date": "2017-05-10", "close": 43.02, "volume": 946806.0}, {"date": "2017-05-11", "close": 41.93, "volume": 811728.0}, {"date": "2017-05-12", "close": 41.8525, "volume": 686036.0}, {"date": "2017-05-15", "close": 43.04, "volume": 531030.0}, {"date": "2017-05-16", "close": 43.38, "volume": 579128.0}, {"date": "2017-05-17", "close": 41.875, "volume": 577942.0}, {"date": "2017-05-18", "close": 42.37, "volume": 463386.0}, {"date": "2017-05-19", "close": 43.75, "volume": 591472.0}, {"date": "2017-05-22", "close": 44.295, "volume": 534790.0}, {"date": "2017-05-23", "close": 45.255, "volume": 578832.0}, {"date": "2017-05-24", "close": 46.375, "volume": 648380.0}, {"date": "2017-05-25", "close": 46.595, "volume": 411356.0}, {"date": "2017-05-26", "close": 47.335, "volume": 440026.0}, {"date": "2017-05-30", "close": 47.495, "volume": 408096.0}, {"date": "2017-05-31", "close": 47.975, "volume": 673982.0}, {"date": "2017-06-01", "close": 47.035, "volume": 422846.0}, {"date": "2017-06-02", "close": 47.195, "volume": 335728.0}, {"date": "2017-06-05", "close": 47.37, "volume": 238086.0}, {"date": "2017-06-06", "close": 46.73, "volume": 342858.0}, {"date": "2017-06-07", "close": 47.245, "volume": 330244.0}, {"date": "2017-06-08", "close": 47.1, "volume": 403802.0}, {"date": "2017-06-09", "close": 43.62, "volume": 901998.0}, {"date": "2017-06-12", "close": 44.055, "volume": 703266.0}, {"date": "2017-06-13", "close": 43.92, "volume": 488040.0}, {"date": "2017-06-14", "close": 44.03, "volume": 537130.0}, {"date": "2017-06-15", "close": 44.645, "volume": 440876.0}, {"date": "2017-06-16", "close": 44.625, "volume": 630130.0}, {"date": "2017-06-19", "close": 45.035, "volume": 393268.0}, {"date": "2017-06-20", "close": 45.41, "volume": 240448.0}, {"date": "2017-06-21", "close": 45.845, "volume": 282386.0}, {"date": "2017-06-22", "close": 46.125, "volume": 313016.0}, {"date": "2017-06-23", "close": 47.345, "volume": 353756.0}, {"date": "2017-06-26", "close": 46.18, "volume": 315036.0}, {"date": "2017-06-27", "close": 46.32, "volume": 613894.0}, {"date": "2017-06-28", "close": 46.975, "volume": 291572.0}, {"date": "2017-06-29", "close": 47.02, "volume": 752210.0}, {"date": "2017-06-30", "close": 46.78, "volume": 307630.0}, {"date": "2017-07-03", "close": 46.6, "volume": 166524.0}, {"date": "2017-07-05", "close": 47.225, "volume": 415226.0}, {"date": "2017-07-06", "close": 47.085, "volume": 475114.0}, {"date": "2017-07-07", "close": 48.285, "volume": 766830.0}, {"date": "2017-07-10", "close": 51.64, "volume": 1721004.0}, {"date": "2017-07-11", "close": 51.435, "volume": 806164.0}, {"date": "2017-07-12", "close": 52.5, "volume": 608954.0}, {"date": "2017-07-13", "close": 48.075, "volume": 2488102.0}, {"date": "2017-07-14", "close": 50.355, "volume": 922506.0}, {"date": "2017-07-17", "close": 49.295, "volume": 681788.0}, {"date": "2017-07-18", "close": 50.005, "volume": 602070.0}, {"date": "2017-07-19", "close": 52.285, "volume": 1102078.0}, {"date": "2017-07-20", "close": 54.15, "volume": 1123232.0}, {"date": "2017-07-21", "close": 51.83, "volume": 1192860.0}, {"date": "2017-07-24", "close": 52.685, "volume": 639148.0}, {"date": "2017-07-25", "close": 51.62, "volume": 591398.0}, {"date": "2017-07-26", "close": 50.83, "volume": 1115426.0}, {"date": "2017-07-27", "close": 51.01, "volume": 963818.0}, {"date": "2017-07-28", "close": 51.345, "volume": 400742.0}, {"date": "2017-07-31", "close": 51.06, "volume": 408546.0}, {"date": "2017-08-01", "close": 51.825, "volume": 414612.0}, {"date": "2017-08-02", "close": 52.4, "volume": 544354.0}, {"date": "2017-08-03", "close": 54.275, "volume": 1078564.0}, {"date": "2017-08-04", "close": 54.53, "volume": 391186.0}, {"date": "2017-08-07", "close": 54.485, "volume": 475546.0}, {"date": "2017-08-08", "close": 55.29, "volume": 354342.0}, {"date": "2017-08-09", "close": 54.62, "volume": 426324.0}, {"date": "2017-08-10", "close": 53.275, "volume": 488116.0}, {"date": "2017-08-11", "close": 54.005, "volume": 477912.0}, {"date": "2017-08-14", "close": 55.91, "volume": 504960.0}, {"date": "2017-08-15", "close": 57.105, "volume": 480808.0}, {"date": "2017-08-16", "close": 56.82, "volume": 453340.0}, {"date": "2017-08-17", "close": 55.425, "volume": 471048.0}, {"date": "2017-08-18", "close": 56.24, "volume": 514558.0}, {"date": "2017-08-21", "close": 57.255, "volume": 406400.0}, {"date": "2017-08-22", "close": 56.59, "volume": 674152.0}, {"date": "2017-08-23", "close": 57.355, "volume": 339962.0}, {"date": "2017-08-24", "close": 57.36, "volume": 322454.0}, {"date": "2017-08-25", "close": 56.84, "volume": 268746.0}, {"date": "2017-08-28", "close": 57.42, "volume": 361550.0}, {"date": "2017-08-29", "close": 57.505, "volume": 349192.0}, {"date": "2017-08-30", "close": 58.22, "volume": 261818.0}, {"date": "2017-08-31", "close": 58.105, "volume": 333546.0}, {"date": "2017-09-01", "close": 58.53, "volume": 327548.0}, {"date": "2017-09-05", "close": 59.79, "volume": 741262.0}, {"date": "2017-09-06", "close": 60.1, "volume": 377010.0}, {"date": "2017-09-07", "close": 61.1, "volume": 427460.0}, {"date": "2017-09-08", "close": 61.27, "volume": 1161238.0}, {"date": "2017-09-11", "close": 63.2, "volume": 1002302.0}, {"date": "2017-09-12", "close": 61.005, "volume": 740090.0}, {"date": "2017-09-13", "close": 60.79, "volume": 548192.0}, {"date": "2017-09-14", "close": 60.02, "volume": 412730.0}, {"date": "2017-09-15", "close": 59.9, "volume": 736634.0}, {"date": "2017-09-18", "close": 59.885, "volume": 565136.0}, {"date": "2017-09-19", "close": 59.89, "volume": 469146.0}, {"date": "2017-09-20", "close": 59.835, "volume": 604434.0}, {"date": "2017-09-21", "close": 58.495, "volume": 411634.0}, {"date": "2017-09-22", "close": 59.13, "volume": 355358.0}, {"date": "2017-09-25", "close": 57.74, "volume": 539472.0}, {"date": "2017-09-26", "close": 58.685, "volume": 400030.0}, {"date": "2017-09-27", "close": 59.2, "volume": 488790.0}, {"date": "2017-09-28", "close": 61.4, "volume": 561398.0}, {"date": "2017-09-29", "close": 62.025, "volume": 686826.0}, {"date": "2017-10-02", "close": 58.9, "volume": 973954.0}, {"date": "2017-10-03", "close": 55.28, "volume": 1478666.0}, {"date": "2017-10-04", "close": 55.42, "volume": 1425202.0}, {"date": "2017-10-05", "close": 55.185, "volume": 624406.0}, {"date": "2017-10-06", "close": 54.595, "volume": 765516.0}, {"date": "2017-10-09", "close": 55.155, "volume": 331272.0}, {"date": "2017-10-10", "close": 56.13, "volume": 575094.0}, {"date": "2017-10-11", "close": 56.06, "volume": 459680.0}, {"date": "2017-10-12", "close": 53.07, "volume": 1210556.0}, {"date": "2017-10-13", "close": 52.5, "volume": 658368.0}, {"date": "2017-10-16", "close": 53.34, "volume": 613056.0}, {"date": "2017-10-17", "close": 48.795, "volume": 1867368.0}, {"date": "2017-10-18", "close": 48.87, "volume": 923996.0}, {"date": "2017-10-19", "close": 48.85, "volume": 622678.0}, {"date": "2017-10-20", "close": 48.22, "volume": 842894.0}, {"date": "2017-10-23", "close": 47.62, "volume": 1020678.0}, {"date": "2017-10-24", "close": 47.51, "volume": 1161702.0}, {"date": "2017-10-25", "close": 46.815, "volume": 823486.0}, {"date": "2017-10-26", "close": 47.455, "volume": 574506.0}, {"date": "2017-10-27", "close": 47.6375, "volume": 1060302.0}, {"date": "2017-10-30", "close": 47.88, "volume": 355488.0}, {"date": "2017-10-31", "close": 48.95, "volume": 720758.0}, {"date": "2017-11-01", "close": 47.935, "volume": 781088.0}, {"date": "2017-11-02", "close": 46.94, "volume": 536240.0}, {"date": "2017-11-03", "close": 46.955, "volume": 638806.0}, {"date": "2017-11-06", "close": 47.58, "volume": 636660.0}, {"date": "2017-11-07", "close": 48.64, "volume": 623526.0}, {"date": "2017-11-08", "close": 49.145, "volume": 536494.0}, {"date": "2017-11-09", "close": 48.44, "volume": 538512.0}, {"date": "2017-11-10", "close": 48.205, "volume": 488888.0}, {"date": "2017-11-13", "close": 48.175, "volume": 591622.0}, {"date": "2017-11-14", "close": 49.37, "volume": 812444.0}, {"date": "2017-11-15", "close": 49.99, "volume": 807562.0}, {"date": "2017-11-16", "close": 50.955, "volume": 691416.0}, {"date": "2017-11-17", "close": 51.115, "volume": 689260.0}, {"date": "2017-11-20", "close": 54.855, "volume": 1648762.0}, {"date": "2017-11-21", "close": 55.245, "volume": 862186.0}, {"date": "2017-11-22", "close": 52.875, "volume": 699250.0}, {"date": "2017-11-24", "close": 53.01, "volume": 392096.0}, {"date": "2017-11-27", "close": 52.075, "volume": 683986.0}, {"date": "2017-11-28", "close": 52.695, "volume": 604236.0}, {"date": "2017-11-29", "close": 53.655, "volume": 808514.0}, {"date": "2017-11-30", "close": 54.56, "volume": 764432.0}, {"date": "2017-12-01", "close": 53.36, "volume": 1318486.0}, {"date": "2017-12-04", "close": 53.07, "volume": 625888.0}, {"date": "2017-12-05", "close": 52.75, "volume": 403634.0}, {"date": "2017-12-06", "close": 54.495, "volume": 600572.0}, {"date": "2017-12-07", "close": 56.375, "volume": 1089408.0}, {"date": "2017-12-08", "close": 50.42, "volume": 1676740.0}, {"date": "2017-12-11", "close": 50.595, "volume": 847470.0}, {"date": "2017-12-12", "close": 50.645, "volume": 517780.0}, {"date": "2017-12-13", "close": 51.18, "volume": 511432.0}, {"date": "2017-12-14", "close": 52.435, "volume": 655866.0}, {"date": "2017-12-15", "close": 51.605, "volume": 946258.0}, {"date": "2017-12-18", "close": 52.2, "volume": 456682.0}, {"date": "2017-12-19", "close": 52.66, "volume": 372104.0}, {"date": "2017-12-20", "close": 52.99, "volume": 330054.0}, {"date": "2017-12-21", "close": 51.73, "volume": 380648.0}, {"date": "2017-12-22", "close": 50.79, "volume": 447212.0}, {"date": "2017-12-26", "close": 49.72, "volume": 457644.0}, {"date": "2017-12-27", "close": 50.075, "volume": 367630.0}, {"date": "2017-12-28", "close": 48.425, "volume": 601406.0}, {"date": "2017-12-29", "close": 48.72, "volume": 673240.0}, {"date": "2018-01-02", "close": 49.09, "volume": 639208.0}, {"date": "2018-01-03", "close": 47.575, "volume": 746600.0}, {"date": "2018-01-04", "close": 47.77, "volume": 572990.0}, {"date": "2018-01-05", "close": 48.725, "volume": 429578.0}, {"date": "2018-01-08", "close": 49.66, "volume": 609310.0}, {"date": "2018-01-09", "close": 51.74, "volume": 841656.0}, {"date": "2018-01-10", "close": 51.36, "volume": 1165010.0}, {"date": "2018-01-11", "close": 50.25, "volume": 1924702.0}, {"date": "2018-01-12", "close": 50.645, "volume": 588464.0}, {"date": "2018-01-16", "close": 50.765, "volume": 455538.0}, {"date": "2018-01-17", "close": 52.525, "volume": 645876.0}, {"date": "2018-01-18", "close": 52.715, "volume": 478288.0}, {"date": "2018-01-19", "close": 53.705, "volume": 507330.0}, {"date": "2018-01-22", "close": 52.77, "volume": 717416.0}, {"date": "2018-01-23", "close": 53.125, "volume": 356276.0}, {"date": "2018-01-24", "close": 54.08, "volume": 461312.0}, {"date": "2018-01-25", "close": 54.7, "volume": 508240.0}, {"date": "2018-01-26", "close": 55.235, "volume": 381062.0}, {"date": "2018-01-29", "close": 55.1325, "volume": 898616.0}, {"date": "2018-01-30", "close": 55.36, "volume": 477696.0}, {"date": "2018-01-31", "close": 55.235, "volume": 385838.0}, {"date": "2018-02-01", "close": 55.175, "volume": 330010.0}, {"date": "2018-02-02", "close": 54.175, "volume": 421974.0}, {"date": "2018-02-05", "close": 52.39, "volume": 468376.0}, {"date": "2018-02-06", "close": 50.64, "volume": 678174.0}, {"date": "2018-02-07", "close": 51.555, "volume": 561058.0}, {"date": "2018-02-08", "close": 48.485, "volume": 466342.0}, {"date": "2018-02-09", "close": 47.66, "volume": 864434.0}, {"date": "2018-02-12", "close": 47.655, "volume": 778894.0}, {"date": "2018-02-13", "close": 48.365, "volume": 441000.0}, {"date": "2018-02-14", "close": 48.46, "volume": 360920.0}, {"date": "2018-02-15", "close": 49.445, "volume": 461710.0}, {"date": "2018-02-16", "close": 50.045, "volume": 403568.0}, {"date": "2018-02-20", "close": 49.18, "volume": 371924.0}, {"date": "2018-02-21", "close": 49.185, "volume": 334790.0}, {"date": "2018-02-22", "close": 49.115, "volume": 286682.0}, {"date": "2018-02-23", "close": 50.74, "volume": 482476.0}, {"date": "2018-02-26", "close": 50.635, "volume": 349530.0}, {"date": "2018-02-27", "close": 50.185, "volume": 372640.0}, {"date": "2018-02-28", "close": 48.97, "volume": 355372.0}, {"date": "2018-03-01", "close": 48.2, "volume": 533858.0}, {"date": "2018-03-02", "close": 48.025, "volume": 546580.0}, {"date": "2018-03-05", "close": 47.92, "volume": 573172.0}, {"date": "2018-03-06", "close": 48.135, "volume": 503166.0}, {"date": "2018-03-07", "close": 49.44, "volume": 434054.0}, {"date": "2018-03-08", "close": 49.365, "volume": 413546.0}, {"date": "2018-03-09", "close": 45.3, "volume": 2576788.0}, {"date": "2018-03-12", "close": 45.705, "volume": 1246760.0}, {"date": "2018-03-13", "close": 46.545, "volume": 909430.0}, {"date": "2018-03-14", "close": 44.92, "volume": 632938.0}, {"date": "2018-03-15", "close": 44.805, "volume": 468586.0}, {"date": "2018-03-16", "close": 44.4, "volume": 699986.0}, {"date": "2018-03-19", "close": 43.975, "volume": 537402.0}, {"date": "2018-03-20", "close": 44.41, "volume": 426492.0}, {"date": "2018-03-21", "close": 44.235, "volume": 417066.0}, {"date": "2018-03-22", "close": 43.635, "volume": 382294.0}, {"date": "2018-03-23", "close": 43.825, "volume": 665242.0}, {"date": "2018-03-26", "close": 42.845, "volume": 1073600.0}, {"date": "2018-03-27", "close": 43.205, "volume": 754286.0}, {"date": "2018-03-28", "close": 43.64, "volume": 432242.0}, {"date": "2018-03-29", "close": 44.51, "volume": 636568.0}, {"date": "2018-04-02", "close": 43.5, "volume": 777340.0}, {"date": "2018-04-03", "close": 42.635, "volume": 747216.0}, {"date": "2018-04-04", "close": 44.265, "volume": 575268.0}, {"date": "2018-04-05", "close": 44.375, "volume": 432894.0}, {"date": "2018-04-06", "close": 44.505, "volume": 600538.0}, {"date": "2018-04-09", "close": 44.0, "volume": 597118.0}, {"date": "2018-04-10", "close": 44.35, "volume": 313880.0}, {"date": "2018-04-11", "close": 44.375, "volume": 431504.0}, {"date": "2018-04-12", "close": 44.36, "volume": 354936.0}, {"date": "2018-04-13", "close": 44.745, "volume": 334628.0}, {"date": "2018-04-16", "close": 46.26, "volume": 911060.0}, {"date": "2018-04-17", "close": 44.875, "volume": 683454.0}, {"date": "2018-04-18", "close": 44.45, "volume": 382556.0}, {"date": "2018-04-19", "close": 44.085, "volume": 377542.0}, {"date": "2018-04-20", "close": 43.695, "volume": 535434.0}, {"date": "2018-04-23", "close": 43.985, "volume": 372700.0}, {"date": "2018-04-24", "close": 43.69, "volume": 429780.0}, {"date": "2018-04-25", "close": 43.63, "volume": 346524.0}, {"date": "2018-04-26", "close": 44.24, "volume": 306552.0}, {"date": "2018-04-27", "close": 44.89, "volume": 215598.0}, {"date": "2018-04-30", "close": 44.18, "volume": 422136.0}, {"date": "2018-05-01", "close": 43.59, "volume": 623138.0}, {"date": "2018-05-02", "close": 43.325, "volume": 302600.0}, {"date": "2018-05-03", "close": 43.385, "volume": 493220.0}, {"date": "2018-05-04", "close": 43.365, "volume": 340600.0}, {"date": "2018-05-07", "close": 43.83, "volume": 225026.0}, {"date": "2018-05-08", "close": 43.87, "volume": 274208.0}, {"date": "2018-05-09", "close": 43.885, "volume": 328850.0}, {"date": "2018-05-10", "close": 44.65, "volume": 367444.0}, {"date": "2018-05-11", "close": 44.265, "volume": 320868.0}, {"date": "2018-05-14", "close": 43.73, "volume": 291308.0}, {"date": "2018-05-15", "close": 43.955, "volume": 465208.0}, {"date": "2018-05-16", "close": 44.105, "volume": 196116.0}, {"date": "2018-05-17", "close": 44.7, "volume": 299146.0}, {"date": "2018-05-18", "close": 44.6, "volume": 216348.0}, {"date": "2018-05-21", "close": 44.95, "volume": 187864.0}, {"date": "2018-05-22", "close": 44.27, "volume": 362518.0}, {"date": "2018-05-23", "close": 44.985, "volume": 317156.0}, {"date": "2018-05-24", "close": 45.265, "volume": 286594.0}, {"date": "2018-05-25", "close": 46.1, "volume": 656590.0}, {"date": "2018-05-29", "close": 48.105, "volume": 645256.0}, {"date": "2018-05-30", "close": 47.615, "volume": 501454.0}, {"date": "2018-05-31", "close": 47.14, "volume": 304818.0}, {"date": "2018-06-01", "close": 46.83, "volume": 409562.0}, {"date": "2018-06-04", "close": 47.295, "volume": 367432.0}, {"date": "2018-06-05", "close": 48.02, "volume": 480544.0}, {"date": "2018-06-06", "close": 48.12, "volume": 314316.0}, {"date": "2018-06-07", "close": 48.605, "volume": 438588.0}, {"date": "2018-06-08", "close": 50.02, "volume": 724036.0}, {"date": "2018-06-11", "close": 49.845, "volume": 661546.0}, {"date": "2018-06-12", "close": 52.385, "volume": 822720.0}, {"date": "2018-06-13", "close": 51.37, "volume": 921646.0}, {"date": "2018-06-14", "close": 51.29, "volume": 361914.0}, {"date": "2018-06-15", "close": 54.525, "volume": 1107378.0}, {"date": "2018-06-18", "close": 54.955, "volume": 781146.0}, {"date": "2018-06-19", "close": 54.97, "volume": 794422.0}, {"date": "2018-06-20", "close": 55.415, "volume": 544268.0}, {"date": "2018-06-21", "close": 55.435, "volume": 729462.0}, {"date": "2018-06-22", "close": 56.125, "volume": 966356.0}, {"date": "2018-06-25", "close": 57.625, "volume": 930346.0}, {"date": "2018-06-26", "close": 54.97, "volume": 1060132.0}, {"date": "2018-06-27", "close": 50.095, "volume": 2445850.0}, {"date": "2018-06-28", "close": 52.865, "volume": 1279512.0}, {"date": "2018-06-29", "close": 53.45, "volume": 924246.0}, {"date": "2018-07-02", "close": 53.97, "volume": 590952.0}, {"date": "2018-07-03", "close": 54.97, "volume": 319750.0}, {"date": "2018-07-05", "close": 54.6, "volume": 947480.0}, {"date": "2018-07-06", "close": 53.52, "volume": 559330.0}, {"date": "2018-07-09", "close": 53.135, "volume": 613162.0}, {"date": "2018-07-10", "close": 52.435, "volume": 673266.0}, {"date": "2018-07-11", "close": 54.22, "volume": 452444.0}, {"date": "2018-07-12", "close": 53.435, "volume": 385312.0}, {"date": "2018-07-13", "close": 52.64, "volume": 337170.0}, {"date": "2018-07-16", "close": 53.625, "volume": 365018.0}, {"date": "2018-07-17", "close": 54.31, "volume": 314928.0}, {"date": "2018-07-18", "close": 53.87, "volume": 350376.0}, {"date": "2018-07-19", "close": 53.89, "volume": 526994.0}, {"date": "2018-07-20", "close": 54.535, "volume": 379122.0}, {"date": "2018-07-23", "close": 54.43, "volume": 517790.0}, {"date": "2018-07-24", "close": 53.82, "volume": 374614.0}, {"date": "2018-07-25", "close": 53.875, "volume": 484710.0}, {"date": "2018-07-26", "close": 53.51, "volume": 394664.0}, {"date": "2018-07-27", "close": 52.095, "volume": 365524.0}, {"date": "2018-07-30", "close": 51.2, "volume": 377286.0}, {"date": "2018-07-31", "close": 52.755, "volume": 257288.0}, {"date": "2018-08-01", "close": 52.15, "volume": 450254.0}, {"date": "2018-08-02", "close": 52.93, "volume": 250570.0}, {"date": "2018-08-03", "close": 53.65, "volume": 421124.0}, {"date": "2018-08-06", "close": 54.0, "volume": 346342.0}, {"date": "2018-08-07", "close": 53.275, "volume": 333098.0}, {"date": "2018-08-08", "close": 53.605, "volume": 196334.0}, {"date": "2018-08-09", "close": 55.155, "volume": 327848.0}, {"date": "2018-08-10", "close": 55.55, "volume": 246478.0}, {"date": "2018-08-13", "close": 55.645, "volume": 235866.0}, {"date": "2018-08-14", "close": 56.775, "volume": 279584.0}, {"date": "2018-08-15", "close": 56.375, "volume": 241058.0}, {"date": "2018-08-16", "close": 56.89, "volume": 256408.0}, {"date": "2018-08-17", "close": 58.465, "volume": 339912.0}, {"date": "2018-08-20", "close": 59.12, "volume": 394756.0}, {"date": "2018-08-21", "close": 58.425, "volume": 240310.0}, {"date": "2018-08-22", "close": 59.0, "volume": 212088.0}, {"date": "2018-08-23", "close": 58.555, "volume": 234812.0}, {"date": "2018-08-24", "close": 59.245, "volume": 236990.0}, {"date": "2018-08-27", "close": 59.33, "volume": 231636.0}, {"date": "2018-08-28", "close": 57.415, "volume": 492298.0}, {"date": "2018-08-29", "close": 57.13, "volume": 454270.0}, {"date": "2018-08-30", "close": 58.205, "volume": 268618.0}, {"date": "2018-08-31", "close": 58.92, "volume": 344506.0}, {"date": "2018-09-04", "close": 59.375, "volume": 239872.0}, {"date": "2018-09-05", "close": 59.63, "volume": 249886.0}, {"date": "2018-09-06", "close": 62.3, "volume": 965428.0}, {"date": "2018-09-07", "close": 58.09, "volume": 746058.0}, {"date": "2018-09-10", "close": 59.77, "volume": 629504.0}, {"date": "2018-09-11", "close": 60.0, "volume": 612910.0}, {"date": "2018-09-12", "close": 62.075, "volume": 628146.0}, {"date": "2018-09-13", "close": 61.75, "volume": 323072.0}, {"date": "2018-09-14", "close": 58.46, "volume": 582496.0}, {"date": "2018-09-17", "close": 58.25, "volume": 509188.0}, {"date": "2018-09-18", "close": 57.235, "volume": 396070.0}, {"date": "2018-09-19", "close": 57.055, "volume": 249354.0}, {"date": "2018-09-20", "close": 57.46, "volume": 264534.0}, {"date": "2018-09-21", "close": 56.72, "volume": 437970.0}, {"date": "2018-09-24", "close": 56.15, "volume": 336020.0}, {"date": "2018-09-25", "close": 55.4, "volume": 467308.0}, {"date": "2018-09-26", "close": 55.665, "volume": 346350.0}, {"date": "2018-09-27", "close": 57.13, "volume": 351862.0}, {"date": "2018-09-28", "close": 58.31, "volume": 527580.0}, {"date": "2018-10-01", "close": 56.61, "volume": 1231376.0}, {"date": "2018-10-02", "close": 55.11, "volume": 472962.0}, {"date": "2018-10-03", "close": 54.41, "volume": 351630.0}, {"date": "2018-10-04", "close": 54.425, "volume": 432754.0}, {"date": "2018-10-05", "close": 53.13, "volume": 498612.0}, {"date": "2018-10-08", "close": 52.625, "volume": 825026.0}, {"date": "2018-10-09", "close": 50.155, "volume": 748240.0}, {"date": "2018-10-10", "close": 50.365, "volume": 739924.0}, {"date": "2018-10-11", "close": 49.4, "volume": 602808.0}, {"date": "2018-10-12", "close": 49.955, "volume": 574454.0}, {"date": "2018-10-15", "close": 49.02, "volume": 337934.0}, {"date": "2018-10-16", "close": 49.905, "volume": 264396.0}, {"date": "2018-10-17", "close": 51.165, "volume": 260694.0}, {"date": "2018-10-18", "close": 50.21, "volume": 258204.0}, {"date": "2018-10-19", "close": 49.08, "volume": 341586.0}, {"date": "2018-10-22", "close": 49.12, "volume": 369572.0}, {"date": "2018-10-23", "close": 49.24, "volume": 302840.0}, {"date": "2018-10-24", "close": 49.71, "volume": 414906.0}, {"date": "2018-10-25", "close": 49.56, "volume": 323030.0}, {"date": "2018-10-26", "close": 49.435, "volume": 231004.0}, {"date": "2018-10-29", "close": 50.3, "volume": 259484.0}, {"date": "2018-10-30", "close": 47.945, "volume": 842956.0}, {"date": "2018-10-31", "close": 46.225, "volume": 736120.0}, {"date": "2018-11-01", "close": 47.215, "volume": 436470.0}, {"date": "2018-11-02", "close": 47.5, "volume": 235034.0}, {"date": "2018-11-05", "close": 49.235, "volume": 326210.0}, {"date": "2018-11-06", "close": 50.155, "volume": 333028.0}, {"date": "2018-11-07", "close": 51.095, "volume": 394958.0}, {"date": "2018-11-08", "close": 51.185, "volume": 161408.0}, {"date": "2018-11-09", "close": 50.71, "volume": 242450.0}, {"date": "2018-11-12", "close": 50.725, "volume": 208912.0}, {"date": "2018-11-13", "close": 45.315, "volume": 1132212.0}, {"date": "2018-11-14", "close": 45.235, "volume": 485592.0}, {"date": "2018-11-15", "close": 44.805, "volume": 493844.0}, {"date": "2018-11-16", "close": 45.34, "volume": 555540.0}, {"date": "2018-11-19", "close": 46.79, "volume": 583118.0}, {"date": "2018-11-20", "close": 45.28, "volume": 368944.0}, {"date": "2018-11-21", "close": 46.49, "volume": 305006.0}, {"date": "2018-11-23", "close": 46.515, "volume": 94296.0}, {"date": "2018-11-26", "close": 46.265, "volume": 282992.0}, {"date": "2018-11-27", "close": 45.38, "volume": 383118.0}, {"date": "2018-11-28", "close": 45.575, "volume": 417098.0}, {"date": "2018-11-29", "close": 42.8, "volume": 894712.0}, {"date": "2018-11-30", "close": 43.635, "volume": 461052.0}, {"date": "2018-12-03", "close": 43.66, "volume": 507054.0}, {"date": "2018-12-04", "close": 42.26, "volume": 401306.0}, {"date": "2018-12-06", "close": 42.15, "volume": 533048.0}, {"date": "2018-12-07", "close": 41.84, "volume": 676084.0}, {"date": "2018-12-10", "close": 43.09, "volume": 461280.0}, {"date": "2018-12-11", "close": 41.925, "volume": 416254.0}, {"date": "2018-12-12", "close": 42.08, "volume": 306490.0}, {"date": "2018-12-13", "close": 39.985, "volume": 856286.0}, {"date": "2018-12-14", "close": 39.445, "volume": 497084.0}, {"date": "2018-12-17", "close": 38.94, "volume": 447176.0}, {"date": "2018-12-18", "close": 38.07, "volume": 634858.0}, {"date": "2018-12-19", "close": 37.445, "volume": 757904.0}, {"date": "2018-12-20", "close": 37.335, "volume": 455900.0}, {"date": "2018-12-21", "close": 37.73, "volume": 924068.0}, {"date": "2018-12-24", "close": 36.105, "volume": 335788.0}, {"date": "2018-12-26", "close": 36.28, "volume": 630194.0}, {"date": "2018-12-27", "close": 37.22, "volume": 638500.0}, {"date": "2018-12-28", "close": 35.77, "volume": 649456.0}, {"date": "2018-12-31", "close": 35.885, "volume": 1066018.0}, {"date": "2019-01-02", "close": 36.39, "volume": 683866.0}, {"date": "2019-01-03", "close": 36.66, "volume": 366394.0}, {"date": "2019-01-04", "close": 36.345, "volume": 682674.0}, {"date": "2019-01-07", "close": 37.105, "volume": 505688.0}, {"date": "2019-01-08", "close": 39.615, "volume": 969736.0}, {"date": "2019-01-09", "close": 38.47, "volume": 706204.0}, {"date": "2019-01-10", "close": 38.86, "volume": 487952.0}, {"date": "2019-01-11", "close": 39.575, "volume": 360010.0}, {"date": "2019-01-14", "close": 39.04, "volume": 539356.0}, {"date": "2019-01-15", "close": 40.445, "volume": 580686.0}, {"date": "2019-01-16", "close": 40.3, "volume": 639716.0}, {"date": "2019-01-17", "close": 39.355, "volume": 550450.0}, {"date": "2019-01-18", "close": 40.955, "volume": 584748.0}, {"date": "2019-01-22", "close": 40.39, "volume": 524660.0}, {"date": "2019-01-23", "close": 41.55, "volume": 406966.0}, {"date": "2019-01-24", "close": 41.83, "volume": 508406.0}, {"date": "2019-01-25", "close": 40.935, "volume": 395962.0}, {"date": "2019-01-28", "close": 41.475, "volume": 432500.0}, {"date": "2019-01-29", "close": 41.03, "volume": 400856.0}, {"date": "2019-01-30", "close": 41.9, "volume": 362770.0}, {"date": "2019-01-31", "close": 41.92, "volume": 407008.0}, {"date": "2019-02-01", "close": 41.53, "volume": 527886.0}, {"date": "2019-02-04", "close": 42.055, "volume": 629208.0}, {"date": "2019-02-05", "close": 37.765, "volume": 2004760.0}, {"date": "2019-02-06", "close": 36.675, "volume": 1405020.0}, {"date": "2019-02-07", "close": 36.59, "volume": 631556.0}, {"date": "2019-02-08", "close": 36.68, "volume": 539588.0}, {"date": "2019-02-11", "close": 36.645, "volume": 549628.0}, {"date": "2019-02-12", "close": 37.295, "volume": 391270.0}, {"date": "2019-02-13", "close": 37.22, "volume": 339574.0}, {"date": "2019-02-14", "close": 36.8, "volume": 328086.0}, {"date": "2019-02-15", "close": 37.55, "volume": 493142.0}, {"date": "2019-02-19", "close": 36.105, "volume": 758680.0}, {"date": "2019-02-20", "close": 36.515, "volume": 657108.0}, {"date": "2019-02-21", "close": 36.59, "volume": 372516.0}, {"date": "2019-02-22", "close": 36.655, "volume": 429716.0}, {"date": "2019-02-25", "close": 35.885, "volume": 468066.0}, {"date": "2019-02-26", "close": 34.205, "volume": 1014746.0}, {"date": "2019-02-27", "close": 34.25, "volume": 1808820.0}, {"date": "2019-02-28", "close": 34.295, "volume": 551906.0}, {"date": "2019-03-01", "close": 33.825, "volume": 738742.0}, {"date": "2019-03-04", "close": 34.04, "volume": 804416.0}, {"date": "2019-03-05", "close": 33.46, "volume": 560298.0}, {"date": "2019-03-06", "close": 33.76, "volume": 924934.0}, {"date": "2019-03-07", "close": 34.135, "volume": 878960.0}, {"date": "2019-03-08", "close": 29.135, "volume": 10828482.0}, {"date": "2019-03-11", "close": 29.68, "volume": 2459154.0}, {"date": "2019-03-12", "close": 29.535, "volume": 1452270.0}, {"date": "2019-03-13", "close": 29.895, "volume": 1026244.0}, {"date": "2019-03-14", "close": 29.325, "volume": 835222.0}, {"date": "2019-03-15", "close": 29.3, "volume": 923406.0}, {"date": "2019-03-18", "close": 29.99, "volume": 831842.0}, {"date": "2019-03-19", "close": 28.855, "volume": 729652.0}, {"date": "2019-03-20", "close": 28.56, "volume": 744428.0}, {"date": "2019-03-21", "close": 28.565, "volume": 647898.0}, {"date": "2019-03-22", "close": 28.345, "volume": 424950.0}, {"date": "2019-03-25", "close": 28.71, "volume": 645716.0}, {"date": "2019-03-26", "close": 29.175, "volume": 491224.0}, {"date": "2019-03-27", "close": 29.19, "volume": 580420.0}, {"date": "2019-03-28", "close": 28.25, "volume": 789682.0}, {"date": "2019-03-29", "close": 28.865, "volume": 1527136.0}, {"date": "2019-04-01", "close": 28.79, "volume": 724530.0}, {"date": "2019-04-02", "close": 28.8, "volume": 462212.0}, {"date": "2019-04-03", "close": 28.335, "volume": 670970.0}, {"date": "2019-04-04", "close": 28.75, "volume": 544356.0}, {"date": "2019-04-05", "close": 28.945, "volume": 372376.0}, {"date": "2019-04-08", "close": 28.955, "volume": 445590.0}, {"date": "2019-04-09", "close": 27.86, "volume": 854220.0}, {"date": "2019-04-10", "close": 27.89, "volume": 816790.0}, {"date": "2019-04-11", "close": 27.11, "volume": 683754.0}, {"date": "2019-04-12", "close": 26.545, "volume": 695044.0}, {"date": "2019-04-15", "close": 26.655, "volume": 862840.0}, {"date": "2019-04-16", "close": 26.685, "volume": 789422.0}, {"date": "2019-04-17", "close": 26.895, "volume": 544264.0}, {"date": "2019-04-18", "close": 27.185, "volume": 457944.0}, {"date": "2019-04-22", "close": 27.055, "volume": 645192.0}, {"date": "2019-04-23", "close": 27.75, "volume": 550316.0}, {"date": "2019-04-24", "close": 28.37, "volume": 611794.0}, {"date": "2019-04-25", "close": 27.985, "volume": 401672.0}, {"date": "2019-04-26", "close": 28.75, "volume": 458200.0}, {"date": "2019-04-29", "close": 28.175, "volume": 596618.0}, {"date": "2019-04-30", "close": 28.0, "volume": 483458.0}, {"date": "2019-05-01", "close": 27.56, "volume": 1168918.0}, {"date": "2019-05-02", "close": 28.375, "volume": 547668.0}, {"date": "2019-05-03", "close": 28.63, "volume": 834782.0}, {"date": "2019-05-06", "close": 28.88, "volume": 542072.0}, {"date": "2019-05-07", "close": 29.06, "volume": 411594.0}, {"date": "2019-05-08", "close": 28.255, "volume": 429922.0}, {"date": "2019-05-09", "close": 27.555, "volume": 476720.0}, {"date": "2019-05-10", "close": 27.945, "volume": 352824.0}, {"date": "2019-05-13", "close": 27.275, "volume": 376058.0}, {"date": "2019-05-14", "close": 25.985, "volume": 1515726.0}, {"date": "2019-05-15", "close": 26.205, "volume": 785318.0}, {"date": "2019-05-16", "close": 26.415, "volume": 699976.0}, {"date": "2019-05-17", "close": 26.265, "volume": 754636.0}, {"date": "2019-05-20", "close": 26.325, "volume": 457404.0}, {"date": "2019-05-21", "close": 26.255, "volume": 655996.0}, {"date": "2019-05-22", "close": 26.02, "volume": 488744.0}, {"date": "2019-05-23", "close": 25.435, "volume": 428870.0}, {"date": "2019-05-24", "close": 25.475, "volume": 390410.0}, {"date": "2019-05-28", "close": 23.63, "volume": 1599308.0}, {"date": "2019-05-29", "close": 23.705, "volume": 776118.0}, {"date": "2019-05-30", "close": 22.88, "volume": 825448.0}, {"date": "2019-05-31", "close": 22.575, "volume": 673314.0}, {"date": "2019-06-03", "close": 23.47, "volume": 983010.0}, {"date": "2019-06-04", "close": 24.785, "volume": 1162024.0}, {"date": "2019-06-05", "close": 24.225, "volume": 799542.0}, {"date": "2019-06-06", "close": 24.42, "volume": 520030.0}, {"date": "2019-06-07", "close": 24.19, "volume": 659250.0}, {"date": "2019-06-10", "close": 23.72, "volume": 847594.0}, {"date": "2019-06-11", "close": 22.575, "volume": 4819436.0}, {"date": "2019-06-12", "close": 22.73, "volume": 1442992.0}, {"date": "2019-06-13", "close": 22.655, "volume": 862674.0}, {"date": "2019-06-14", "close": 22.295, "volume": 660220.0}, {"date": "2019-06-17", "close": 22.505, "volume": 648940.0}, {"date": "2019-06-18", "close": 22.075, "volume": 652682.0}, {"date": "2019-06-19", "close": 22.01, "volume": 1285758.0}, {"date": "2019-06-20", "close": 21.62, "volume": 1142794.0}, {"date": "2019-06-21", "close": 21.955, "volume": 1018734.0}, {"date": "2019-06-24", "close": 22.08, "volume": 1515628.0}, {"date": "2019-06-25", "close": 21.58, "volume": 1220456.0}, {"date": "2019-06-26", "close": 21.11, "volume": 1169986.0}, {"date": "2019-06-27", "close": 22.03, "volume": 2528084.0}, {"date": "2019-06-28", "close": 22.315, "volume": 1781742.0}, {"date": "2019-07-01", "close": 22.595, "volume": 979326.0}, {"date": "2019-07-02", "close": 22.25, "volume": 1038764.0}, {"date": "2019-07-03", "close": 22.78, "volume": 369888.0}, {"date": "2019-07-05", "close": 22.735, "volume": 663430.0}, {"date": "2019-07-08", "close": 22.41, "volume": 1870050.0}, {"date": "2019-07-09", "close": 21.34, "volume": 1021642.0}, {"date": "2019-07-10", "close": 21.175, "volume": 761416.0}, {"date": "2019-07-11", "close": 20.9, "volume": 675876.0}, {"date": "2019-07-12", "close": 21.08, "volume": 665130.0}, {"date": "2019-07-15", "close": 20.93, "volume": 857512.0}, {"date": "2019-07-16", "close": 21.36, "volume": 1005940.0}, {"date": "2019-07-17", "close": 21.2, "volume": 486224.0}, {"date": "2019-07-18", "close": 21.185, "volume": 1894532.0}, {"date": "2019-07-19", "close": 21.03, "volume": 867164.0}, {"date": "2019-07-22", "close": 20.625, "volume": 697412.0}, {"date": "2019-07-23", "close": 20.81, "volume": 579282.0}, {"date": "2019-07-24", "close": 20.86, "volume": 612364.0}, {"date": "2019-07-25", "close": 20.415, "volume": 566440.0}, {"date": "2019-07-26", "close": 21.305, "volume": 536876.0}, {"date": "2019-07-29", "close": 21.15, "volume": 358630.0}, {"date": "2019-07-30", "close": 21.61, "volume": 632596.0}, {"date": "2019-07-31", "close": 21.765, "volume": 576740.0}, {"date": "2019-08-01", "close": 21.52, "volume": 586228.0}, {"date": "2019-08-02", "close": 23.14, "volume": 2761704.0}, {"date": "2019-08-05", "close": 22.16, "volume": 1633624.0}, {"date": "2019-08-06", "close": 21.91, "volume": 6049156.0}, {"date": "2019-08-07", "close": 21.45, "volume": 1141062.0}, {"date": "2019-08-08", "close": 22.265, "volume": 790878.0}, {"date": "2019-08-09", "close": 21.82, "volume": 628102.0}, {"date": "2019-08-12", "close": 21.865, "volume": 436348.0}, {"date": "2019-08-13", "close": 21.775, "volume": 362920.0}, {"date": "2019-08-14", "close": 20.49, "volume": 996356.0}, {"date": "2019-08-15", "close": 20.69, "volume": 950672.0}, {"date": "2019-08-16", "close": 21.345, "volume": 781414.0}, {"date": "2019-08-19", "close": 21.685, "volume": 542818.0}, {"date": "2019-08-20", "close": 21.64, "volume": 420432.0}, {"date": "2019-08-21", "close": 20.665, "volume": 931530.0}, {"date": "2019-08-22", "close": 20.56, "volume": 659074.0}, {"date": "2019-08-23", "close": 20.055, "volume": 534558.0}, {"date": "2019-08-26", "close": 20.38, "volume": 395906.0}, {"date": "2019-08-27", "close": 19.945, "volume": 625938.0}, {"date": "2019-08-28", "close": 20.075, "volume": 555036.0}, {"date": "2019-08-29", "close": 20.075, "volume": 425684.0}, {"date": "2019-08-30", "close": 20.45, "volume": 718180.0}, {"date": "2019-09-03", "close": 20.76, "volume": 908888.0}, {"date": "2019-09-04", "close": 20.29, "volume": 816954.0}, {"date": "2019-09-05", "close": 20.325, "volume": 1070232.0}, {"date": "2019-09-06", "close": 20.33, "volume": 1751518.0}, {"date": "2019-09-09", "close": 22.155, "volume": 1111976.0}, {"date": "2019-09-10", "close": 22.775, "volume": 1128096.0}, {"date": "2019-09-11", "close": 23.44, "volume": 1074072.0}, {"date": "2019-09-12", "close": 23.535, "volume": 1297756.0}, {"date": "2019-09-13", "close": 23.265, "volume": 770360.0}, {"date": "2019-09-16", "close": 22.755, "volume": 718526.0}, {"date": "2019-09-17", "close": 23.15, "volume": 602948.0}, {"date": "2019-09-18", "close": 23.555, "volume": 738542.0}, {"date": "2019-09-19", "close": 23.095, "volume": 1007216.0}, {"date": "2019-09-20", "close": 22.52, "volume": 912070.0}, {"date": "2019-09-23", "close": 22.225, "volume": 598104.0}, {"date": "2019-09-24", "close": 21.765, "volume": 583850.0}, {"date": "2019-09-25", "close": 22.035, "volume": 463042.0}, {"date": "2019-09-26", "close": 21.8, "volume": 377280.0}, {"date": "2019-09-27", "close": 21.78, "volume": 399394.0}, {"date": "2019-09-30", "close": 22.18, "volume": 520326.0}, {"date": "2019-10-01", "close": 23.03, "volume": 675730.0}, {"date": "2019-10-02", "close": 23.08, "volume": 978234.0}, {"date": "2019-10-03", "close": 23.425, "volume": 1241190.0}, {"date": "2019-10-04", "close": 24.405, "volume": 1326012.0}, {"date": "2019-10-07", "close": 23.575, "volume": 1123450.0}, {"date": "2019-10-08", "close": 22.92, "volume": 624686.0}, {"date": "2019-10-09", "close": 23.325, "volume": 712986.0}, {"date": "2019-10-10", "close": 24.02, "volume": 654492.0}, {"date": "2019-10-11", "close": 24.545, "volume": 1240694.0}, {"date": "2019-10-14", "close": 24.07, "volume": 1324050.0}, {"date": "2019-10-15", "close": 24.49, "volume": 986516.0}, {"date": "2019-10-16", "close": 24.18, "volume": 740594.0}, {"date": "2019-10-17", "close": 24.59, "volume": 661744.0}, {"date": "2019-10-18", "close": 24.11, "volume": 1110434.0}, {"date": "2019-10-21", "close": 23.93, "volume": 568252.0}, {"date": "2019-10-22", "close": 24.645, "volume": 733186.0}, {"date": "2019-10-23", "close": 24.9375, "volume": 734482.0}, {"date": "2019-10-24", "close": 24.87, "volume": 612604.0}, {"date": "2019-10-25", "close": 24.945, "volume": 553692.0}, {"date": "2019-10-28", "close": 25.35, "volume": 759208.0}, {"date": "2019-10-29", "close": 21.605, "volume": 2525438.0}, {"date": "2019-10-30", "close": 21.995, "volume": 1474384.0}, {"date": "2019-10-31", "close": 21.98, "volume": 673754.0}, {"date": "2019-11-01", "close": 22.445, "volume": 575942.0}, {"date": "2019-11-04", "close": 22.835, "volume": 490718.0}, {"date": "2019-11-05", "close": 22.815, "volume": 654102.0}, {"date": "2019-11-06", "close": 22.465, "volume": 605272.0}, {"date": "2019-11-07", "close": 20.045, "volume": 2504670.0}, {"date": "2019-11-08", "close": 20.515, "volume": 1138384.0}, {"date": "2019-11-11", "close": 20.055, "volume": 1554856.0}, {"date": "2019-11-12", "close": 20.945, "volume": 4289248.0}, {"date": "2019-11-13", "close": 21.65, "volume": 1559834.0}, {"date": "2019-11-14", "close": 21.455, "volume": 1187504.0}, {"date": "2019-11-15", "close": 21.7, "volume": 580852.0}, {"date": "2019-11-18", "close": 21.64, "volume": 795720.0}, {"date": "2019-11-19", "close": 22.25, "volume": 1019888.0}, {"date": "2019-11-20", "close": 22.335, "volume": 819600.0}, {"date": "2019-11-21", "close": 22.355, "volume": 869368.0}, {"date": "2019-11-22", "close": 22.745, "volume": 710142.0}, {"date": "2019-11-25", "close": 23.045, "volume": 640176.0}, {"date": "2019-11-26", "close": 24.385, "volume": 1281834.0}, {"date": "2019-11-27", "close": 24.7, "volume": 1043176.0}, {"date": "2019-11-29", "close": 24.82, "volume": 238270.0}, {"date": "2019-12-02", "close": 24.595, "volume": 575904.0}, {"date": "2019-12-03", "close": 24.435, "volume": 736544.0}, {"date": "2019-12-04", "close": 24.765, "volume": 630034.0}, {"date": "2019-12-05", "close": 24.12, "volume": 947458.0}, {"date": "2019-12-06", "close": 27.03, "volume": 4567152.0}, {"date": "2019-12-09", "close": 27.565, "volume": 2054872.0}, {"date": "2019-12-10", "close": 27.8975, "volume": 1596482.0}, {"date": "2019-12-11", "close": 27.15, "volume": 1067048.0}, {"date": "2019-12-12", "close": 27.245, "volume": 701432.0}, {"date": "2019-12-13", "close": 26.0, "volume": 1113142.0}, {"date": "2019-12-16", "close": 25.9, "volume": 1359400.0}, {"date": "2019-12-17", "close": 25.65, "volume": 1172956.0}, {"date": "2019-12-18", "close": 25.52, "volume": 644826.0}, {"date": "2019-12-19", "close": 25.21, "volume": 805616.0}, {"date": "2019-12-20", "close": 26.22, "volume": 1551180.0}, {"date": "2019-12-23", "close": 26.545, "volume": 677754.0}, {"date": "2019-12-24", "close": 26.16, "volume": 356114.0}, {"date": "2019-12-26", "close": 25.75, "volume": 678634.0}, {"date": "2019-12-27", "close": 25.845, "volume": 611426.0}, {"date": "2019-12-30", "close": 25.385, "volume": 814084.0}, {"date": "2019-12-31", "close": 25.51, "volume": 775350.0}, {"date": "2020-01-02", "close": 24.3, "volume": 994220.0}, {"date": "2020-01-03", "close": 24.085, "volume": 1032544.0}, {"date": "2020-01-06", "close": 24.16, "volume": 839230.0}, {"date": "2020-01-07", "close": 23.21, "volume": 1236250.0}, {"date": "2020-01-08", "close": 23.44, "volume": 770010.0}, {"date": "2020-01-09", "close": 23.205, "volume": 598958.0}, {"date": "2020-01-10", "close": 23.16, "volume": 411586.0}, {"date": "2020-01-13", "close": 23.135, "volume": 397446.0}, {"date": "2020-01-14", "close": 23.545, "volume": 331640.0}, {"date": "2020-01-15", "close": 23.545, "volume": 346170.0}, {"date": "2020-01-16", "close": 23.06, "volume": 502974.0}, {"date": "2020-01-17", "close": 22.93, "volume": 373054.0}, {"date": "2020-01-21", "close": 22.455, "volume": 825528.0}, {"date": "2020-01-22", "close": 22.81, "volume": 525976.0}, {"date": "2020-01-23", "close": 22.905, "volume": 421392.0}, {"date": "2020-01-24", "close": 22.9, "volume": 296308.0}, {"date": "2020-01-27", "close": 22.805, "volume": 442390.0}, {"date": "2020-01-28", "close": 23.015, "volume": 374712.0}, {"date": "2020-01-29", "close": 22.4, "volume": 370550.0}, {"date": "2020-01-30", "close": 22.005, "volume": 354122.0}, {"date": "2020-01-31", "close": 21.455, "volume": 414422.0}, {"date": "2020-02-03", "close": 21.275, "volume": 427510.0}, {"date": "2020-02-04", "close": 21.735, "volume": 509034.0}, {"date": "2020-02-05", "close": 21.72, "volume": 421904.0}, {"date": "2020-02-06", "close": 21.765, "volume": 296800.0}, {"date": "2020-02-07", "close": 21.425, "volume": 246352.0}, {"date": "2020-02-10", "close": 21.345, "volume": 297382.0}, {"date": "2020-02-11", "close": 21.71, "volume": 347816.0}, {"date": "2020-02-12", "close": 21.63, "volume": 606378.0}, {"date": "2020-02-13", "close": 21.685, "volume": 285998.0}, {"date": "2020-02-14", "close": 22.295, "volume": 460568.0}, {"date": "2020-02-18", "close": 21.84, "volume": 405834.0}, {"date": "2020-02-19", "close": 22.52, "volume": 647600.0}, {"date": "2020-02-20", "close": 22.735, "volume": 427890.0}, {"date": "2020-02-21", "close": 23.035, "volume": 525522.0}, {"date": "2020-02-24", "close": 22.045, "volume": 373830.0}, {"date": "2020-02-25", "close": 21.34, "volume": 485382.0}, {"date": "2020-02-26", "close": 22.0025, "volume": 1025652.0}, {"date": "2020-02-27", "close": 22.04, "volume": 705044.0}, {"date": "2020-02-28", "close": 21.145, "volume": 1255686.0}, {"date": "2020-03-02", "close": 22.08, "volume": 537560.0}, {"date": "2020-03-03", "close": 21.175, "volume": 572396.0}, {"date": "2020-03-04", "close": 21.6, "volume": 900810.0}, {"date": "2020-03-05", "close": 21.125, "volume": 699670.0}, {"date": "2020-03-06", "close": 22.575, "volume": 2808816.0}, {"date": "2020-03-09", "close": 21.915, "volume": 1704612.0}, {"date": "2020-03-10", "close": 23.115, "volume": 1155542.0}, {"date": "2020-03-11", "close": 20.765, "volume": 914368.0}, {"date": "2020-03-12", "close": 19.44, "volume": 1009318.0}, {"date": "2020-03-13", "close": 20.09, "volume": 650018.0}, {"date": "2020-03-16", "close": 19.845, "volume": 1066222.0}, {"date": "2020-03-17", "close": 19.905, "volume": 928350.0}, {"date": "2020-03-18", "close": 20.625, "volume": 859844.0}, {"date": "2020-03-19", "close": 20.9, "volume": 1065136.0}, {"date": "2020-03-20", "close": 20.4, "volume": 1029930.0}, {"date": "2020-03-23", "close": 18.605, "volume": 704610.0}, {"date": "2020-03-24", "close": 20.295, "volume": 568348.0}, {"date": "2020-03-25", "close": 19.09, "volume": 904262.0}, {"date": "2020-03-26", "close": 19.235, "volume": 661978.0}, {"date": "2020-03-27", "close": 20.095, "volume": 506238.0}, {"date": "2020-03-30", "close": 21.355, "volume": 1035186.0}, {"date": "2020-03-31", "close": 21.325, "volume": 1259126.0}, {"date": "2020-04-01", "close": 20.625, "volume": 662390.0}, {"date": "2020-04-02", "close": 20.44, "volume": 681582.0}, {"date": "2020-04-03", "close": 21.14, "volume": 704566.0}, {"date": "2020-04-06", "close": 21.83, "volume": 504122.0}, {"date": "2020-04-07", "close": 23.165, "volume": 940442.0}, {"date": "2020-04-08", "close": 24.32, "volume": 810216.0}, {"date": "2020-04-09", "close": 25.675, "volume": 696768.0}, {"date": "2020-04-13", "close": 24.875, "volume": 715854.0}, {"date": "2020-04-14", "close": 26.13, "volume": 439758.0}, {"date": "2020-04-15", "close": 25.93, "volume": 448842.0}, {"date": "2020-04-16", "close": 25.99, "volume": 478514.0}, {"date": "2020-04-17", "close": 25.3, "volume": 288032.0}, {"date": "2020-04-20", "close": 24.785, "volume": 337080.0}, {"date": "2020-04-21", "close": 24.365, "volume": 327692.0}, {"date": "2020-04-22", "close": 24.11, "volume": 247566.0}, {"date": "2020-04-23", "close": 24.585, "volume": 586522.0}, {"date": "2020-04-24", "close": 25.69, "volume": 613378.0}, {"date": "2020-04-27", "close": 26.265, "volume": 887380.0}, {"date": "2020-04-28", "close": 26.005, "volume": 545834.0}, {"date": "2020-04-29", "close": 25.765, "volume": 637638.0}, {"date": "2020-04-30", "close": 25.115, "volume": 521804.0}, {"date": "2020-05-01", "close": 25.035, "volume": 398576.0}, {"date": "2020-05-04", "close": 25.025, "volume": 268540.0}, {"date": "2020-05-05", "close": 25.145, "volume": 230106.0}, {"date": "2020-05-06", "close": 25.835, "volume": 344394.0}, {"date": "2020-05-07", "close": 25.045, "volume": 329138.0}, {"date": "2020-05-08", "close": 25.99, "volume": 467886.0}, {"date": "2020-05-11", "close": 26.245, "volume": 468456.0}, {"date": "2020-05-12", "close": 25.365, "volume": 411914.0}, {"date": "2020-05-13", "close": 25.295, "volume": 343468.0}, {"date": "2020-05-14", "close": 24.86, "volume": 416220.0}, {"date": "2020-05-15", "close": 26.29, "volume": 1257050.0}, {"date": "2020-05-18", "close": 26.315, "volume": 469028.0}, {"date": "2020-05-19", "close": 26.355, "volume": 317520.0}, {"date": "2020-05-20", "close": 27.51, "volume": 363374.0}, {"date": "2020-05-21", "close": 27.47, "volume": 356766.0}, {"date": "2020-05-22", "close": 27.685, "volume": 221366.0}, {"date": "2020-05-26", "close": 28.43, "volume": 553116.0}, {"date": "2020-05-27", "close": 29.38, "volume": 366920.0}, {"date": "2020-05-28", "close": 28.325, "volume": 489690.0}, {"date": "2020-05-29", "close": 28.49, "volume": 611284.0}, {"date": "2020-06-01", "close": 29.075, "volume": 625814.0}, {"date": "2020-06-02", "close": 28.255, "volume": 409366.0}, {"date": "2020-06-03", "close": 28.655, "volume": 670976.0}, {"date": "2020-06-04", "close": 28.32, "volume": 311910.0}, {"date": "2020-06-05", "close": 29.135, "volume": 362096.0}, {"date": "2020-06-08", "close": 29.575, "volume": 401158.0}, {"date": "2020-06-09", "close": 29.215, "volume": 386744.0}, {"date": "2020-06-10", "close": 29.0, "volume": 310018.0}, {"date": "2020-06-11", "close": 27.74, "volume": 562796.0}, {"date": "2020-06-12", "close": 28.515, "volume": 377662.0}, {"date": "2020-06-15", "close": 29.275, "volume": 628692.0}, {"date": "2020-06-16", "close": 29.305, "volume": 338140.0}, {"date": "2020-06-17", "close": 31.67, "volume": 920480.0}, {"date": "2020-06-18", "close": 31.32, "volume": 407776.0}, {"date": "2020-06-19", "close": 32.05, "volume": 582918.0}, {"date": "2020-06-22", "close": 31.625, "volume": 300400.0}, {"date": "2020-06-23", "close": 32.13, "volume": 458944.0}, {"date": "2020-06-24", "close": 30.335, "volume": 469892.0}, {"date": "2020-06-25", "close": 30.79, "volume": 474252.0}, {"date": "2020-06-26", "close": 30.89, "volume": 464590.0}, {"date": "2020-06-29", "close": 30.54, "volume": 346424.0}, {"date": "2020-06-30", "close": 30.51, "volume": 482772.0}, {"date": "2020-07-01", "close": 31.69, "volume": 754044.0}, {"date": "2020-07-02", "close": 31.965, "volume": 1841638.0}, {"date": "2020-07-06", "close": 32.38, "volume": 736226.0}, {"date": "2020-07-07", "close": 33.015, "volume": 667500.0}, {"date": "2020-07-08", "close": 34.055, "volume": 462226.0}, {"date": "2020-07-09", "close": 32.79, "volume": 690348.0}, {"date": "2020-07-10", "close": 33.685, "volume": 299416.0}, {"date": "2020-07-13", "close": 33.08, "volume": 284068.0}, {"date": "2020-07-14", "close": 33.8, "volume": 310576.0}, {"date": "2020-07-15", "close": 33.505, "volume": 334058.0}, {"date": "2020-07-16", "close": 33.505, "volume": 287870.0}, {"date": "2020-07-17", "close": 33.685, "volume": 357654.0}, {"date": "2020-07-20", "close": 33.18, "volume": 283160.0}, {"date": "2020-07-21", "close": 32.975, "volume": 402508.0}, {"date": "2020-07-22", "close": 33.37, "volume": 375580.0}, {"date": "2020-07-23", "close": 33.6, "volume": 244594.0}, {"date": "2020-07-24", "close": 33.575, "volume": 249066.0}, {"date": "2020-07-27", "close": 34.375, "volume": 446912.0}, {"date": "2020-07-28", "close": 34.24, "volume": 316232.0}, {"date": "2020-07-29", "close": 35.07, "volume": 358738.0}, {"date": "2020-07-30", "close": 34.81, "volume": 1286550.0}, {"date": "2020-07-31", "close": 32.075, "volume": 1181158.0}, {"date": "2020-08-03", "close": 30.31, "volume": 1026892.0}, {"date": "2020-08-04", "close": 30.295, "volume": 629220.0}, {"date": "2020-08-05", "close": 31.4, "volume": 713558.0}, {"date": "2020-08-06", "close": 31.565, "volume": 491626.0}, {"date": "2020-08-07", "close": 31.585, "volume": 619250.0}, {"date": "2020-08-10", "close": 30.645, "volume": 412884.0}, {"date": "2020-08-11", "close": 30.965, "volume": 514092.0}, {"date": "2020-08-12", "close": 31.47, "volume": 318610.0}, {"date": "2020-08-13", "close": 32.165, "volume": 299406.0}, {"date": "2020-08-14", "close": 32.32, "volume": 329922.0}, {"date": "2020-08-17", "close": 32.67, "volume": 360666.0}, {"date": "2020-08-18", "close": 33.005, "volume": 365460.0}, {"date": "2020-08-19", "close": 33.665, "volume": 564320.0}, {"date": "2020-08-20", "close": 34.19, "volume": 288156.0}, {"date": "2020-08-21", "close": 34.475, "volume": 317742.0}, {"date": "2020-08-24", "close": 36.85, "volume": 1215234.0}, {"date": "2020-08-25", "close": 37.435, "volume": 453502.0}, {"date": "2020-08-26", "close": 39.135, "volume": 753400.0}, {"date": "2020-08-27", "close": 40.265, "volume": 983538.0}, {"date": "2020-08-28", "close": 41.09, "volume": 564124.0}, {"date": "2020-08-31", "close": 40.66, "volume": 998870.0}, {"date": "2020-09-01", "close": 41.635, "volume": 1215876.0}, {"date": "2020-09-02", "close": 42.145, "volume": 539248.0}, {"date": "2020-09-03", "close": 41.1, "volume": 972372.0}, {"date": "2020-09-04", "close": 40.52, "volume": 629616.0}, {"date": "2020-09-08", "close": 37.955, "volume": 770166.0}, {"date": "2020-09-09", "close": 40.75, "volume": 641444.0}, {"date": "2020-09-10", "close": 38.95, "volume": 1242124.0}, {"date": "2020-09-11", "close": 38.79, "volume": 660142.0}, {"date": "2020-09-14", "close": 40.58, "volume": 912892.0}, {"date": "2020-09-15", "close": 37.335, "volume": 1405674.0}, {"date": "2020-09-16", "close": 36.83, "volume": 609430.0}, {"date": "2020-09-17", "close": 35.97, "volume": 474952.0}, {"date": "2020-09-18", "close": 36.155, "volume": 663176.0}, {"date": "2020-09-21", "close": 35.825, "volume": 414830.0}, {"date": "2020-09-22", "close": 36.305, "volume": 376016.0}, {"date": "2020-09-23", "close": 35.67, "volume": 491602.0}, {"date": "2020-09-24", "close": 34.89, "volume": 1200710.0}, {"date": "2020-09-25", "close": 35.03, "volume": 581046.0}, {"date": "2020-09-28", "close": 34.69, "volume": 526732.0}, {"date": "2020-09-29", "close": 34.265, "volume": 477714.0}, {"date": "2020-09-30", "close": 34.005, "volume": 634668.0}, {"date": "2020-10-01", "close": 35.64, "volume": 588938.0}, {"date": "2020-10-02", "close": 34.98, "volume": 395538.0}, {"date": "2020-10-05", "close": 35.48, "volume": 354204.0}, {"date": "2020-10-06", "close": 37.11, "volume": 686592.0}, {"date": "2020-10-07", "close": 38.25, "volume": 1698110.0}, {"date": "2020-10-08", "close": 38.525, "volume": 435874.0}, {"date": "2020-10-09", "close": 39.655, "volume": 517158.0}, {"date": "2020-10-12", "close": 40.195, "volume": 547434.0}, {"date": "2020-10-13", "close": 41.395, "volume": 599502.0}, {"date": "2020-10-14", "close": 42.025, "volume": 338898.0}, {"date": "2020-10-15", "close": 41.26, "volume": 466748.0}, {"date": "2020-10-16", "close": 41.43, "volume": 643818.0}, {"date": "2020-10-19", "close": 42.24, "volume": 472012.0}, {"date": "2020-10-20", "close": 43.695, "volume": 1597254.0}, {"date": "2020-10-21", "close": 43.985, "volume": 647126.0}, {"date": "2020-10-22", "close": 44.545, "volume": 874662.0}, {"date": "2020-10-23", "close": 43.535, "volume": 518604.0}, {"date": "2020-10-26", "close": 41.525, "volume": 843630.0}, {"date": "2020-10-27", "close": 42.335, "volume": 388248.0}, {"date": "2020-10-28", "close": 40.245, "volume": 472846.0}, {"date": "2020-10-29", "close": 40.44, "volume": 403376.0}, {"date": "2020-10-30", "close": 39.145, "volume": 621880.0}, {"date": "2020-11-02", "close": 39.88, "volume": 449164.0}, {"date": "2020-11-03", "close": 40.57, "volume": 343152.0}, {"date": "2020-11-04", "close": 40.48, "volume": 387172.0}, {"date": "2020-11-05", "close": 41.455, "volume": 338984.0}, {"date": "2020-11-06", "close": 40.795, "volume": 307370.0}, {"date": "2020-11-09", "close": 40.49, "volume": 669532.0}, {"date": "2020-11-10", "close": 40.15, "volume": 586870.0}, {"date": "2020-11-11", "close": 42.695, "volume": 750410.0}, {"date": "2020-11-12", "close": 43.46, "volume": 494932.0}, {"date": "2020-11-13", "close": 45.56, "volume": 824270.0}, {"date": "2020-11-16", "close": 47.605, "volume": 1078792.0}, {"date": "2020-11-17", "close": 48.46, "volume": 1038350.0}, {"date": "2020-11-18", "close": 46.825, "volume": 1281692.0}, {"date": "2020-11-19", "close": 47.81, "volume": 423788.0}, {"date": "2020-11-20", "close": 46.795, "volume": 653558.0}, {"date": "2020-11-23", "close": 47.97, "volume": 456428.0}, {"date": "2020-11-24", "close": 47.495, "volume": 640378.0}, {"date": "2020-11-25", "close": 47.53, "volume": 554064.0}, {"date": "2020-11-27", "close": 47.45, "volume": 235422.0}, {"date": "2020-11-30", "close": 49.015, "volume": 747914.0}, {"date": "2020-12-01", "close": 49.465, "volume": 697592.0}, {"date": "2020-12-02", "close": 49.505, "volume": 555830.0}, {"date": "2020-12-03", "close": 47.01, "volume": 981698.0}, {"date": "2020-12-04", "close": 48.195, "volume": 559234.0}, {"date": "2020-12-07", "close": 47.25, "volume": 429056.0}, {"date": "2020-12-08", "close": 46.59, "volume": 633638.0}, {"date": "2020-12-09", "close": 43.985, "volume": 932014.0}, {"date": "2020-12-10", "close": 44.0, "volume": 694614.0}, {"date": "2020-12-11", "close": 42.2, "volume": 1617524.0}, {"date": "2020-12-14", "close": 40.595, "volume": 710868.0}, {"date": "2020-12-15", "close": 41.205, "volume": 769858.0}, {"date": "2020-12-16", "close": 42.195, "volume": 1334316.0}, {"date": "2020-12-17", "close": 42.575, "volume": 623510.0}, {"date": "2020-12-18", "close": 42.28, "volume": 1339548.0}, {"date": "2020-12-21", "close": 42.87, "volume": 583454.0}, {"date": "2020-12-22", "close": 43.06, "volume": 384870.0}, {"date": "2020-12-23", "close": 43.24, "volume": 319652.0}, {"date": "2020-12-24", "close": 43.935, "volume": 200158.0}, {"date": "2020-12-28", "close": 43.475, "volume": 451574.0}, {"date": "2020-12-29", "close": 43.095, "volume": 283630.0}, {"date": "2020-12-30", "close": 42.89, "volume": 377042.0}, {"date": "2020-12-31", "close": 42.45, "volume": 632102.0}, {"date": "2021-01-04", "close": 42.37, "volume": 535750.0}, {"date": "2021-01-05", "close": 42.02, "volume": 546492.0}, {"date": "2021-01-06", "close": 41.54, "volume": 555116.0}, {"date": "2021-01-07", "close": 40.54, "volume": 795060.0}, {"date": "2021-01-08", "close": 41.29, "volume": 459336.0}, {"date": "2021-01-11", "close": 39.7, "volume": 674372.0}, {"date": "2021-01-12", "close": 39.43, "volume": 614180.0}, {"date": "2021-01-13", "close": 41.45, "volume": 740250.0}, {"date": "2021-01-14", "close": 43.87, "volume": 1202782.0}, {"date": "2021-01-15", "close": 44.335, "volume": 952434.0}, {"date": "2021-01-19", "close": 46.34, "volume": 1403682.0}, {"date": "2021-01-20", "close": 47.3, "volume": 829400.0}, {"date": "2021-01-21", "close": 47.375, "volume": 746930.0}, {"date": "2021-01-22", "close": 49.22, "volume": 752708.0}, {"date": "2021-01-25", "close": 55.705, "volume": 4379224.0}, {"date": "2021-01-26", "close": 64.745, "volume": 2682930.0}, {"date": "2021-01-27", "close": 90.755, "volume": 9471920.0}, {"date": "2021-01-28", "close": 78.585, "volume": 6659214.0}, {"date": "2021-01-29", "close": 75.77, "volume": 3422004.0}, {"date": "2021-02-01", "close": 65.79, "volume": 2214158.0}, {"date": "2021-02-02", "close": 60.805, "volume": 2225214.0}, {"date": "2021-02-03", "close": 61.005, "volume": 2430054.0}, {"date": "2021-02-04", "close": 55.26, "volume": 1601830.0}, {"date": "2021-02-05", "close": 54.675, "volume": 861476.0}, {"date": "2021-02-08", "close": 57.235, "volume": 914954.0}, {"date": "2021-02-09", "close": 58.12, "volume": 824600.0}, {"date": "2021-02-10", "close": 58.52, "volume": 1288262.0}, {"date": "2021-02-11", "close": 56.915, "volume": 1052690.0}, {"date": "2021-02-12", "close": 54.755, "volume": 769426.0}, {"date": "2021-02-16", "close": 53.025, "volume": 1332168.0}, {"date": "2021-02-17", "close": 50.78, "volume": 1014104.0}, {"date": "2021-02-18", "close": 50.605, "volume": 701376.0}, {"date": "2021-02-19", "close": 50.4, "volume": 917986.0}, {"date": "2021-02-22", "close": 49.15, "volume": 917506.0}, {"date": "2021-02-23", "close": 48.39, "volume": 935659.0}, {"date": "2021-02-24", "close": 51.21, "volume": 1013860.0}, {"date": "2021-02-25", "close": 48.56, "volume": 991888.0}, {"date": "2021-02-26", "close": 47.66, "volume": 1576242.0}, {"date": "2021-03-01", "close": 48.99, "volume": 727491.0}, {"date": "2021-03-02", "close": 48.38, "volume": 542783.0}, {"date": "2021-03-03", "close": 48.39, "volume": 570081.0}, {"date": "2021-03-04", "close": 48.88, "volume": 2622022.0}, {"date": "2021-03-05", "close": 54.71, "volume": 1827429.0}, {"date": "2021-03-08", "close": 52.9, "volume": 1115157.0}, {"date": "2021-03-09", "close": 55.81, "volume": 954213.0}, {"date": "2021-03-10", "close": 55.56, "volume": 707192.0}, {"date": "2021-03-11", "close": 55.11, "volume": 657099.0}, {"date": "2021-03-12", "close": 50.71, "volume": 1404221.0}, {"date": "2021-03-15", "close": 52.49, "volume": 645018.0}, {"date": "2021-03-16", "close": 52.45, "volume": 803254.0}, {"date": "2021-03-17", "close": 52.0, "volume": 670035.0}, {"date": "2021-03-18", "close": 50.05, "volume": 1034736.0}, {"date": "2021-03-19", "close": 50.79, "volume": 817531.0}, {"date": "2021-03-22", "close": 49.99, "volume": 619369.0}, {"date": "2021-03-23", "close": 49.36, "volume": 841218.0}, {"date": "2021-03-24", "close": 46.85, "volume": 914477.0}, {"date": "2021-03-25", "close": 48.11, "volume": 719793.0}, {"date": "2021-03-26", "close": 49.19, "volume": 1050614.0}, {"date": "2021-03-29", "close": 48.37, "volume": 611933.0}, {"date": "2021-03-30", "close": 48.25, "volume": 501298.0}, {"date": "2021-03-31", "close": 48.91, "volume": 810954.0}, {"date": "2021-04-01", "close": 48.04, "volume": 598127.0}, {"date": "2021-04-05", "close": 48.63, "volume": 593254.0}, {"date": "2021-04-06", "close": 48.63, "volume": 439253.0}, {"date": "2021-04-07", "close": 49.67, "volume": 713109.0}, {"date": "2021-04-08", "close": 49.6, "volume": 553783.0}, {"date": "2021-04-09", "close": 47.91, "volume": 490997.0}, {"date": "2021-04-12", "close": 49.93, "volume": 764317.0}, {"date": "2021-04-13", "close": 49.37, "volume": 1181599.0}, {"date": "2021-04-14", "close": 50.19, "volume": 529082.0}, {"date": "2021-04-15", "close": 50.86, "volume": 444343.0}, {"date": "2021-04-16", "close": 51.88, "volume": 1034915.0}, {"date": "2021-04-19", "close": 53.13, "volume": 649924.0}, {"date": "2021-04-20", "close": 53.82, "volume": 555385.0}, {"date": "2021-04-21", "close": 54.7, "volume": 402363.0}, {"date": "2021-04-22", "close": 53.29, "volume": 365890.0}, {"date": "2021-04-23", "close": 52.39, "volume": 236217.0}, {"date": "2021-04-26", "close": 52.43, "volume": 218568.0}, {"date": "2021-04-27", "close": 50.42, "volume": 383200.0}, {"date": "2021-04-28", "close": 48.89, "volume": 570958.0}, {"date": "2021-04-29", "close": 48.66, "volume": 419344.0}, {"date": "2021-04-30", "close": 48.59, "volume": 543413.0}, {"date": "2021-05-03", "close": 48.6, "volume": 340433.0}, {"date": "2021-05-04", "close": 46.01, "volume": 640590.0}, {"date": "2021-05-05", "close": 46.93, "volume": 366572.0}, {"date": "2021-05-06", "close": 47.33, "volume": 228834.0}, {"date": "2021-05-07", "close": 47.69, "volume": 205066.0}, {"date": "2021-05-10", "close": 46.14, "volume": 442211.0}, {"date": "2021-05-11", "close": 46.44, "volume": 312242.0}, {"date": "2021-05-12", "close": 45.12, "volume": 542309.0}, {"date": "2021-05-13", "close": 45.08, "volume": 398830.0}, {"date": "2021-05-14", "close": 45.97, "volume": 325351.0}, {"date": "2021-05-17", "close": 45.51, "volume": 185408.0}, {"date": "2021-05-18", "close": 45.18, "volume": 187083.0}, {"date": "2021-05-19", "close": 44.73, "volume": 319532.0}, {"date": "2021-05-20", "close": 45.77, "volume": 196617.0}, {"date": "2021-05-21", "close": 46.01, "volume": 279596.0}, {"date": "2021-05-24", "close": 46.12, "volume": 310024.0}, {"date": "2021-05-25", "close": 46.95, "volume": 226542.0}, {"date": "2021-05-26", "close": 48.15, "volume": 403213.0}, {"date": "2021-05-27", "close": 48.7, "volume": 425048.0}, {"date": "2021-05-28", "close": 49.93, "volume": 663540.0}, {"date": "2021-06-01", "close": 47.31, "volume": 484413.0}, {"date": "2021-06-02", "close": 52.8, "volume": 1305165.0}, {"date": "2021-06-03", "close": 50.42, "volume": 760896.0}, {"date": "2021-06-04", "close": 49.77, "volume": 350919.0}, {"date": "2021-06-07", "close": 50.51, "volume": 498152.0}, {"date": "2021-06-08", "close": 50.51, "volume": 341087.0}, {"date": "2021-06-09", "close": 49.94, "volume": 294032.0}, {"date": "2021-06-10", "close": 48.78, "volume": 383543.0}, {"date": "2021-06-11", "close": 49.35, "volume": 367719.0}, {"date": "2021-06-14", "close": 48.94, "volume": 273927.0}, {"date": "2021-06-15", "close": 47.66, "volume": 225836.0}, {"date": "2021-06-16", "close": 47.11, "volume": 300460.0}, {"date": "2021-06-17", "close": 47.52, "volume": 234645.0}, {"date": "2021-06-18", "close": 45.76, "volume": 370020.0}, {"date": "2021-06-21", "close": 46.49, "volume": 395423.0}, {"date": "2021-06-22", "close": 46.36, "volume": 436307.0}, {"date": "2021-06-23", "close": 46.53, "volume": 278792.0}, {"date": "2021-06-24", "close": 47.15, "volume": 316392.0}, {"date": "2021-06-25", "close": 47.38, "volume": 379385.0}, {"date": "2021-06-28", "close": 47.37, "volume": 331402.0}, {"date": "2021-06-29", "close": 47.83, "volume": 307008.0}, {"date": "2021-06-30", "close": 47.23, "volume": 346963.0}, {"date": "2021-07-01", "close": 45.86, "volume": 437945.0}, {"date": "2021-07-02", "close": 45.45, "volume": 418787.0}, {"date": "2021-07-06", "close": 45.95, "volume": 425126.0}, {"date": "2021-07-07", "close": 44.87, "volume": 384402.0}, {"date": "2021-07-08", "close": 45.4, "volume": 309338.0}, {"date": "2021-07-09", "close": 45.1, "volume": 276754.0}, {"date": "2021-07-12", "close": 44.53, "volume": 256583.0}, {"date": "2021-07-13", "close": 44.38, "volume": 214852.0}, {"date": "2021-07-14", "close": 43.7, "volume": 235010.0}, {"date": "2021-07-15", "close": 44.19, "volume": 295943.0}, {"date": "2021-07-16", "close": 43.72, "volume": 304727.0}, {"date": "2021-07-19", "close": 44.45, "volume": 543949.0}, {"date": "2021-07-20", "close": 46.1, "volume": 413196.0}, {"date": "2021-07-21", "close": 43.96, "volume": 428502.0}, {"date": "2021-07-22", "close": 43.58, "volume": 205831.0}, {"date": "2021-07-23", "close": 43.27, "volume": 259261.0}, {"date": "2021-07-26", "close": 44.7, "volume": 204109.0}, {"date": "2021-07-27", "close": 45.46, "volume": 212908.0}, {"date": "2021-07-28", "close": 45.33, "volume": 258593.0}, {"date": "2021-07-29", "close": 46.96, "volume": 391705.0}, {"date": "2021-07-30", "close": 45.38, "volume": 253744.0}, {"date": "2021-08-02", "close": 45.47, "volume": 281036.0}, {"date": "2021-08-03", "close": 45.51, "volume": 169224.0}, {"date": "2021-08-04", "close": 43.48, "volume": 275610.0}, {"date": "2021-08-05", "close": 44.03, "volume": 165592.0}, {"date": "2021-08-06", "close": 44.21, "volume": 144497.0}, {"date": "2021-08-09", "close": 44.47, "volume": 124946.0}, {"date": "2021-08-10", "close": 45.06, "volume": 150361.0}, {"date": "2021-08-11", "close": 44.27, "volume": 158544.0}, {"date": "2021-08-12", "close": 44.25, "volume": 200496.0}, {"date": "2021-08-13", "close": 44.1, "volume": 183575.0}, {"date": "2021-08-16", "close": 43.46, "volume": 207720.0}, {"date": "2021-08-17", "close": 42.31, "volume": 270737.0}, {"date": "2021-08-18", "close": 42.84, "volume": 304974.0}, {"date": "2021-08-19", "close": 42.83, "volume": 200536.0}, {"date": "2021-08-20", "close": 42.48, "volume": 187436.0}, {"date": "2021-08-23", "close": 43.01, "volume": 243944.0}, {"date": "2021-08-24", "close": 44.8, "volume": 416345.0}, {"date": "2021-08-25", "close": 44.4, "volume": 327514.0}, {"date": "2021-08-26", "close": 44.36, "volume": 204402.0}, {"date": "2021-08-27", "close": 45.13, "volume": 291640.0}, {"date": "2021-08-30", "close": 45.07, "volume": 192855.0}, {"date": "2021-08-31", "close": 46.55, "volume": 280655.0}, {"date": "2021-09-01", "close": 47.17, "volume": 326965.0}, {"date": "2021-09-02", "close": 46.99, "volume": 246078.0}, {"date": "2021-09-03", "close": 46.43, "volume": 269832.0}, {"date": "2021-09-07", "close": 47.14, "volume": 325667.0}, {"date": "2021-09-08", "close": 46.15, "volume": 549947.0}, {"date": "2021-09-09", "close": 46.79, "volume": 424179.0}, {"date": "2021-09-10", "close": 52.55, "volume": 1377438.0}, {"date": "2021-09-13", "close": 52.29, "volume": 701268.0}, {"date": "2021-09-14", "close": 50.95, "volume": 445172.0}, {"date": "2021-09-15", "close": 51.53, "volume": 708537.0}, {"date": "2021-09-16", "close": 51.82, "volume": 285792.0}, {"date": "2021-09-17", "close": 52.22, "volume": 639804.0}, {"date": "2021-09-20", "close": 51.97, "volume": 422954.0}, {"date": "2021-09-21", "close": 53.78, "volume": 316041.0}, {"date": "2021-09-22", "close": 53.05, "volume": 349363.0}, {"date": "2021-09-23", "close": 51.77, "volume": 274092.0}, {"date": "2021-09-24", "close": 51.96, "volume": 218960.0}, {"date": "2021-09-27", "close": 52.1, "volume": 270290.0}, {"date": "2021-09-28", "close": 52.17, "volume": 277705.0}, {"date": "2021-09-29", "close": 52.53, "volume": 147344.0}, {"date": "2021-09-30", "close": 52.49, "volume": 373064.0}, {"date": "2021-10-01", "close": 52.98, "volume": 271938.0}, {"date": "2021-10-04", "close": 52.81, "volume": 184899.0}, {"date": "2021-10-05", "close": 54.31, "volume": 278542.0}, {"date": "2021-10-06", "close": 54.85, "volume": 296629.0}, {"date": "2021-10-07", "close": 55.52, "volume": 301256.0}, {"date": "2021-10-08", "close": 54.9, "volume": 275816.0}, {"date": "2021-10-11", "close": 54.93, "volume": 138943.0}, {"date": "2021-10-12", "close": 54.9, "volume": 227583.0}, {"date": "2021-10-13", "close": 55.89, "volume": 198393.0}, {"date": "2021-10-14", "close": 56.87, "volume": 204735.0}, {"date": "2021-10-15", "close": 55.18, "volume": 260211.0}, {"date": "2021-10-18", "close": 56.72, "volume": 222204.0}, {"date": "2021-10-19", "close": 56.85, "volume": 128870.0}, {"date": "2021-10-20", "close": 56.53, "volume": 142706.0}, {"date": "2021-10-21", "close": 56.27, "volume": 110242.0}, {"date": "2021-10-22", "close": 56.92, "volume": 129636.0}, {"date": "2021-10-25", "close": 57.87, "volume": 177243.0}, {"date": "2021-10-26", "close": 56.93, "volume": 162748.0}, {"date": "2021-10-27", "close": 56.17, "volume": 131445.0}, {"date": "2021-10-28", "close": 56.05, "volume": 157592.0}, {"date": "2021-10-29", "close": 56.4, "volume": 164936.0}, {"date": "2021-11-01", "close": 56.99, "volume": 173864.0}, {"date": "2021-11-02", "close": 59.38, "volume": 256675.0}, {"date": "2021-11-03", "close": 61.62, "volume": 580734.0}, {"date": "2021-11-04", "close": 60.56, "volume": 236791.0}, {"date": "2021-11-05", "close": 62.28, "volume": 218397.0}, {"date": "2021-11-08", "close": 61.15, "volume": 155756.0}, {"date": "2021-11-09", "close": 61.92, "volume": 150788.0}, {"date": "2021-11-10", "close": 60.55, "volume": 237423.0}, {"date": "2021-11-11", "close": 62.83, "volume": 192884.0}, {"date": "2021-11-12", "close": 62.75, "volume": 152523.0}, {"date": "2021-11-15", "close": 63.25, "volume": 141956.0}, {"date": "2021-11-16", "close": 62.43, "volume": 203583.0}, {"date": "2021-11-17", "close": 61.87, "volume": 176921.0}, {"date": "2021-11-18", "close": 60.01, "volume": 221983.0}, {"date": "2021-11-19", "close": 60.09, "volume": 183794.0}, {"date": "2021-11-22", "close": 59.98, "volume": 188005.0}, {"date": "2021-11-23", "close": 57.77, "volume": 261730.0}, {"date": "2021-11-24", "close": 56.85, "volume": 177484.0}, {"date": "2021-11-26", "close": 56.05, "volume": 171256.0}, {"date": "2021-11-29", "close": 54.34, "volume": 199690.0}, {"date": "2021-11-30", "close": 51.94, "volume": 400351.0}, {"date": "2021-12-01", "close": 51.31, "volume": 314549.0}, {"date": "2021-12-02", "close": 51.12, "volume": 234576.0}, {"date": "2021-12-03", "close": 51.78, "volume": 265751.0}, {"date": "2021-12-06", "close": 51.54, "volume": 294528.0}, {"date": "2021-12-07", "close": 53.16, "volume": 328793.0}, {"date": "2021-12-08", "close": 52.54, "volume": 340866.0}, {"date": "2021-12-09", "close": 51.52, "volume": 381144.0}, {"date": "2021-12-10", "close": 48.26, "volume": 1367608.0}, {"date": "2021-12-13", "close": 46.73, "volume": 767644.0}, {"date": "2021-12-14", "close": 45.52, "volume": 456240.0}, {"date": "2021-12-15", "close": 46.03, "volume": 270188.0}, {"date": "2021-12-16", "close": 46.04, "volume": 259940.0}, {"date": "2021-12-17", "close": 46.85, "volume": 876764.0}, {"date": "2021-12-20", "close": 46.89, "volume": 267192.0}, {"date": "2021-12-21", "close": 46.45, "volume": 225015.0}, {"date": "2021-12-22", "close": 46.5, "volume": 275432.0}, {"date": "2021-12-23", "close": 46.64, "volume": 166342.0}, {"date": "2021-12-27", "close": 46.61, "volume": 163978.0}, {"date": "2021-12-28", "close": 45.51, "volume": 163165.0}, {"date": "2021-12-29", "close": 45.7, "volume": 121145.0}, {"date": "2021-12-30", "close": 45.93, "volume": 267117.0}, {"date": "2021-12-31", "close": 45.33, "volume": 178735.0}, {"date": "2022-01-03", "close": 46.62, "volume": 143782.0}, {"date": "2022-01-04", "close": 47.11, "volume": 165941.0}, {"date": "2022-01-05", "close": 45.38, "volume": 175541.0}, {"date": "2022-01-06", "close": 45.08, "volume": 189551.0}, {"date": "2022-01-07", "close": 44.8, "volume": 272264.0}, {"date": "2022-01-10", "close": 46.01, "volume": 265936.0}, {"date": "2022-01-11", "close": 45.67, "volume": 163666.0}, {"date": "2022-01-12", "close": 44.99, "volume": 187771.0}, {"date": "2022-01-13", "close": 44.79, "volume": 130136.0}, {"date": "2022-01-14", "close": 45.07, "volume": 210052.0}, {"date": "2022-01-18", "close": 43.21, "volume": 276052.0}, {"date": "2022-01-19", "close": 43.37, "volume": 194295.0}, {"date": "2022-01-20", "close": 42.87, "volume": 178519.0}, {"date": "2022-01-21", "close": 42.96, "volume": 177905.0}, {"date": "2022-01-24", "close": 43.7, "volume": 223120.0}, {"date": "2022-01-25", "close": 43.29, "volume": 185512.0}, {"date": "2022-01-26", "close": 42.2, "volume": 161601.0}, {"date": "2022-01-27", "close": 41.9, "volume": 232379.0}, {"date": "2022-01-28", "close": 43.25, "volume": 214991.0}, {"date": "2022-01-31", "close": 44.67, "volume": 300459.0}, {"date": "2022-02-01", "close": 44.59, "volume": 211629.0}, {"date": "2022-02-02", "close": 44.3, "volume": 170037.0}, {"date": "2022-02-03", "close": 43.62, "volume": 134308.0}, {"date": "2022-02-04", "close": 42.58, "volume": 188384.0}, {"date": "2022-02-07", "close": 42.95, "volume": 150201.0}, {"date": "2022-02-08", "close": 44.78, "volume": 138314.0}, {"date": "2022-02-09", "close": 45.33, "volume": 168713.0}, {"date": "2022-02-10", "close": 44.33, "volume": 226774.0}, {"date": "2022-02-11", "close": 45.33, "volume": 163190.0}, {"date": "2022-02-14", "close": 45.45, "volume": 173328.0}, {"date": "2022-02-15", "close": 44.73, "volume": 121968.0}, {"date": "2022-02-16", "close": 43.36, "volume": 190813.0}, {"date": "2022-02-17", "close": 43.22, "volume": 109781.0}, {"date": "2022-02-18", "close": 42.43, "volume": 143030.0}, {"date": "2022-02-22", "close": 42.33, "volume": 154671.0}, {"date": "2022-02-23", "close": 40.51, "volume": 129459.0}, {"date": "2022-02-24", "close": 42.22, "volume": 185961.0}, {"date": "2022-02-25", "close": 43.35, "volume": 132203.0}, {"date": "2022-02-28", "close": 44.01, "volume": 178105.0}, {"date": "2022-03-01", "close": 43.33, "volume": 154778.0}, {"date": "2022-03-02", "close": 43.93, "volume": 104919.0}, {"date": "2022-03-03", "close": 43.06, "volume": 125882.0}, {"date": "2022-03-04", "close": 42.69, "volume": 110551.0}, {"date": "2022-03-07", "close": 43.04, "volume": 207449.0}, {"date": "2022-03-08", "close": 42.18, "volume": 159536.0}, {"date": "2022-03-09", "close": 43.57, "volume": 186360.0}, {"date": "2022-03-10", "close": 40.63, "volume": 221609.0}, {"date": "2022-03-11", "close": 39.54, "volume": 327099.0}, {"date": "2022-03-14", "close": 39.0, "volume": 386717.0}, {"date": "2022-03-15", "close": 40.51, "volume": 207759.0}, {"date": "2022-03-16", "close": 42.07, "volume": 262803.0}, {"date": "2022-03-17", "close": 41.54, "volume": 223086.0}, {"date": "2022-03-18", "close": 43.87, "volume": 752435.0}, {"date": "2022-03-21", "close": 43.19, "volume": 188601.0}, {"date": "2022-03-22", "close": 43.48, "volume": 134923.0}, {"date": "2022-03-23", "close": 42.5, "volume": 126142.0}, {"date": "2022-03-24", "close": 42.59, "volume": 103779.0}, {"date": "2022-03-25", "close": 42.61, "volume": 109929.0}, {"date": "2022-03-28", "close": 43.46, "volume": 93742.0}, {"date": "2022-03-29", "close": 44.74, "volume": 147032.0}, {"date": "2022-03-30", "close": 44.17, "volume": 104135.0}, {"date": "2022-03-31", "close": 43.5, "volume": 131625.0}, {"date": "2022-04-01", "close": 44.68, "volume": 180829.0}, {"date": "2022-04-04", "close": 45.43, "volume": 131817.0}, {"date": "2022-04-05", "close": 45.55, "volume": 133223.0}, {"date": "2022-04-06", "close": 45.47, "volume": 193223.0}, {"date": "2022-04-07", "close": 46.71, "volume": 227930.0}, {"date": "2022-04-08", "close": 45.93, "volume": 242298.0}, {"date": "2022-04-11", "close": 46.6, "volume": 147892.0}, {"date": "2022-04-12", "close": 47.85, "volume": 218646.0}, {"date": "2022-04-13", "close": 46.22, "volume": 223841.0}, {"date": "2022-04-14", "close": 47.34, "volume": 186929.0}, {"date": "2022-04-18", "close": 45.37, "volume": 140858.0}, {"date": "2022-04-19", "close": 45.99, "volume": 99688.0}, {"date": "2022-04-20", "close": 46.61, "volume": 91211.0}, {"date": "2022-04-21", "close": 45.92, "volume": 126101.0}, {"date": "2022-04-22", "close": 45.22, "volume": 96030.0}, {"date": "2022-04-25", "close": 46.1, "volume": 113274.0}, {"date": "2022-04-26", "close": 44.49, "volume": 123576.0}, {"date": "2022-04-27", "close": 44.33, "volume": 139132.0}, {"date": "2022-04-28", "close": 45.45, "volume": 133343.0}, {"date": "2022-04-29", "close": 44.08, "volume": 131330.0}, {"date": "2022-05-02", "close": 43.84, "volume": 121546.0}, {"date": "2022-05-03", "close": 43.51, "volume": 110714.0}, {"date": "2022-05-04", "close": 45.11, "volume": 113543.0}, {"date": "2022-05-05", "close": 45.59, "volume": 261551.0}, {"date": "2022-05-06", "close": 45.67, "volume": 179921.0}, {"date": "2022-05-09", "close": 45.88, "volume": 122807.0}, {"date": "2022-05-10", "close": 46.37, "volume": 427766.0}, {"date": "2022-05-11", "close": 46.34, "volume": 432398.0}, {"date": "2022-05-12", "close": 46.64, "volume": 185002.0}, {"date": "2022-05-13", "close": 49.63, "volume": 318969.0}, {"date": "2022-05-16", "close": 48.28, "volume": 264494.0}, {"date": "2022-05-17", "close": 49.45, "volume": 288508.0}, {"date": "2022-05-18", "close": 48.48, "volume": 797069.0}, {"date": "2022-05-19", "close": 45.12, "volume": 694912.0}, {"date": "2022-05-20", "close": 45.52, "volume": 335322.0}, {"date": "2022-05-23", "close": 46.36, "volume": 504427.0}, {"date": "2022-05-24", "close": 47.37, "volume": 304338.0}, {"date": "2022-05-25", "close": 47.57, "volume": 165129.0}, {"date": "2022-05-26", "close": 48.96, "volume": 134470.0}, {"date": "2022-05-27", "close": 50.94, "volume": 137675.0}, {"date": "2022-05-31", "close": 49.63, "volume": 169175.0}, {"date": "2022-06-01", "close": 48.6, "volume": 182923.0}, {"date": "2022-06-02", "close": 49.29, "volume": 130185.0}, {"date": "2022-06-03", "close": 48.94, "volume": 121101.0}, {"date": "2022-06-06", "close": 48.83, "volume": 104944.0}, {"date": "2022-06-07", "close": 49.24, "volume": 131148.0}, {"date": "2022-06-08", "close": 48.74, "volume": 118864.0}, {"date": "2022-06-09", "close": 47.64, "volume": 74494.0}, {"date": "2022-06-10", "close": 46.82, "volume": 124718.0}, {"date": "2022-06-13", "close": 44.4, "volume": 227286.0}, {"date": "2022-06-14", "close": 44.08, "volume": 159156.0}, {"date": "2022-06-15", "close": 45.19, "volume": 178373.0}, {"date": "2022-06-16", "close": 43.99, "volume": 125016.0}, {"date": "2022-06-17", "close": 44.46, "volume": 208044.0}, {"date": "2022-06-21", "close": 45.44, "volume": 202892.0}, {"date": "2022-06-22", "close": 45.28, "volume": 134521.0}, {"date": "2022-06-23", "close": 46.62, "volume": 124345.0}, {"date": "2022-06-24", "close": 48.64, "volume": 300970.0}, {"date": "2022-06-27", "close": 48.9, "volume": 223128.0}, {"date": "2022-06-28", "close": 48.14, "volume": 177400.0}, {"date": "2022-06-29", "close": 47.98, "volume": 111222.0}, {"date": "2022-06-30", "close": 48.94, "volume": 405444.0}, {"date": "2022-07-01", "close": 49.48, "volume": 170445.0}, {"date": "2022-07-05", "close": 50.97, "volume": 267327.0}, {"date": "2022-07-06", "close": 50.86, "volume": 171443.0}, {"date": "2022-07-07", "close": 50.75, "volume": 150065.0}, {"date": "2022-07-08", "close": 50.32, "volume": 122698.0}, {"date": "2022-07-11", "close": 49.28, "volume": 120058.0}, {"date": "2022-07-12", "close": 48.6, "volume": 119269.0}, {"date": "2022-07-13", "close": 48.12, "volume": 117415.0}, {"date": "2022-07-14", "close": 48.28, "volume": 89008.0}, {"date": "2022-07-15", "close": 48.62, "volume": 115964.0}, {"date": "2022-07-18", "close": 47.59, "volume": 150670.0}, {"date": "2022-07-19", "close": 48.14, "volume": 171194.0}, {"date": "2022-07-20", "close": 49.18, "volume": 161873.0}, {"date": "2022-07-21", "close": 49.35, "volume": 101835.0}, {"date": "2022-07-22", "close": 48.59, "volume": 113689.0}, {"date": "2022-07-25", "close": 49.26, "volume": 80207.0}, {"date": "2022-07-26", "close": 51.31, "volume": 146171.0}, {"date": "2022-07-27", "close": 51.45, "volume": 174061.0}, {"date": "2022-07-28", "close": 52.68, "volume": 98658.0}, {"date": "2022-07-29", "close": 54.18, "volume": 194046.0}, {"date": "2022-08-01", "close": 54.51, "volume": 114278.0}, {"date": "2022-08-02", "close": 54.03, "volume": 108604.0}, {"date": "2022-08-03", "close": 54.55, "volume": 89770.0}, {"date": "2022-08-04", "close": 54.5, "volume": 84794.0}, {"date": "2022-08-05", "close": 53.92, "volume": 131692.0}, {"date": "2022-08-08", "close": 54.44, "volume": 111129.0}, {"date": "2022-08-09", "close": 53.92, "volume": 136362.0}, {"date": "2022-08-10", "close": 54.65, "volume": 95799.0}, {"date": "2022-08-11", "close": 54.8, "volume": 75097.0}, {"date": "2022-08-12", "close": 55.74, "volume": 68275.0}, {"date": "2022-08-15", "close": 55.91, "volume": 200059.0}, {"date": "2022-08-16", "close": 56.88, "volume": 93644.0}, {"date": "2022-08-17", "close": 56.97, "volume": 80059.0}, {"date": "2022-08-18", "close": 57.6, "volume": 128028.0}, {"date": "2022-08-19", "close": 55.66, "volume": 164122.0}, {"date": "2022-08-22", "close": 55.68, "volume": 140301.0}, {"date": "2022-08-23", "close": 55.65, "volume": 87295.0}, {"date": "2022-08-24", "close": 56.32, "volume": 65514.0}, {"date": "2022-08-25", "close": 57.25, "volume": 99699.0}, {"date": "2022-08-26", "close": 56.48, "volume": 81579.0}, {"date": "2022-08-29", "close": 55.78, "volume": 79441.0}, {"date": "2022-08-30", "close": 55.48, "volume": 107991.0}, {"date": "2022-08-31", "close": 55.46, "volume": 101371.0}, {"date": "2022-09-01", "close": 55.13, "volume": 113593.0}, {"date": "2022-09-02", "close": 53.29, "volume": 111039.0}, {"date": "2022-09-06", "close": 51.01, "volume": 243860.0}, {"date": "2022-09-07", "close": 50.71, "volume": 205062.0}, {"date": "2022-09-08", "close": 50.66, "volume": 207900.0}, {"date": "2022-09-09", "close": 46.93, "volume": 543318.0}, {"date": "2022-09-12", "close": 45.87, "volume": 350130.0}, {"date": "2022-09-13", "close": 42.91, "volume": 284219.0}, {"date": "2022-09-14", "close": 42.08, "volume": 284008.0}, {"date": "2022-09-15", "close": 41.89, "volume": 208700.0}, {"date": "2022-09-16", "close": 42.21, "volume": 393415.0}, {"date": "2022-09-19", "close": 42.28, "volume": 175243.0}, {"date": "2022-09-20", "close": 41.32, "volume": 238031.0}, {"date": "2022-09-21", "close": 40.62, "volume": 158339.0}, {"date": "2022-09-22", "close": 40.33, "volume": 190923.0}, {"date": "2022-09-23", "close": 40.56, "volume": 207310.0}, {"date": "2022-09-26", "close": 40.39, "volume": 206597.0}, {"date": "2022-09-27", "close": 40.29, "volume": 268822.0}, {"date": "2022-09-28", "close": 40.21, "volume": 181572.0}, {"date": "2022-09-29", "close": 39.08, "volume": 245648.0}, {"date": "2022-09-30", "close": 38.54, "volume": 323386.0}, {"date": "2022-10-03", "close": 39.11, "volume": 141367.0}, {"date": "2022-10-04", "close": 40.58, "volume": 190754.0}, {"date": "2022-10-05", "close": 40.45, "volume": 153072.0}, {"date": "2022-10-06", "close": 39.78, "volume": 150605.0}, {"date": "2022-10-07", "close": 39.0, "volume": 177778.0}, {"date": "2022-10-10", "close": 40.34, "volume": 155130.0}, {"date": "2022-10-11", "close": 40.6, "volume": 191481.0}, {"date": "2022-10-12", "close": 41.69, "volume": 215604.0}, {"date": "2022-10-13", "close": 42.78, "volume": 160409.0}, {"date": "2022-10-14", "close": 41.82, "volume": 194328.0}, {"date": "2022-10-17", "close": 42.45, "volume": 131546.0}, {"date": "2022-10-18", "close": 43.11, "volume": 118826.0}, {"date": "2022-10-19", "close": 42.37, "volume": 123319.0}, {"date": "2022-10-20", "close": 40.57, "volume": 129971.0}, {"date": "2022-10-21", "close": 41.62, "volume": 121823.0}, {"date": "2022-10-24", "close": 43.01, "volume": 135815.0}, {"date": "2022-10-25", "close": 43.91, "volume": 95967.0}, {"date": "2022-10-26", "close": 44.46, "volume": 75212.0}, {"date": "2022-10-27", "close": 44.95, "volume": 87941.0}, {"date": "2022-10-28", "close": 46.78, "volume": 107880.0}, {"date": "2022-10-31", "close": 47.42, "volume": 155298.0}, {"date": "2022-11-01", "close": 47.16, "volume": 100449.0}, {"date": "2022-11-02", "close": 46.93, "volume": 118938.0}, {"date": "2022-11-03", "close": 46.34, "volume": 213464.0}, {"date": "2022-11-04", "close": 46.59, "volume": 113351.0}, {"date": "2022-11-07", "close": 47.37, "volume": 230699.0}, {"date": "2022-11-08", "close": 46.52, "volume": 111059.0}, {"date": "2022-11-09", "close": 46.09, "volume": 82010.0}, {"date": "2022-11-10", "close": 48.53, "volume": 134539.0}, {"date": "2022-11-11", "close": 48.78, "volume": 98263.0}, {"date": "2022-11-14", "close": 48.73, "volume": 126674.0}, {"date": "2022-11-15", "close": 51.72, "volume": 198966.0}, {"date": "2022-11-16", "close": 53.74, "volume": 214345.0}, {"date": "2022-11-17", "close": 51.83, "volume": 140103.0}, {"date": "2022-11-18", "close": 51.94, "volume": 146228.0}, {"date": "2022-11-21", "close": 52.56, "volume": 112306.0}, {"date": "2022-11-22", "close": 50.7, "volume": 158361.0}, {"date": "2022-11-23", "close": 51.48, "volume": 75195.0}, {"date": "2022-11-25", "close": 51.17, "volume": 49663.0}, {"date": "2022-11-28", "close": 51.03, "volume": 130084.0}, {"date": "2022-11-29", "close": 50.36, "volume": 78393.0}, {"date": "2022-11-30", "close": 51.53, "volume": 161494.0}, {"date": "2022-12-01", "close": 51.27, "volume": 122523.0}, {"date": "2022-12-02", "close": 50.67, "volume": 101625.0}, {"date": "2022-12-05", "close": 49.22, "volume": 106945.0}, {"date": "2022-12-06", "close": 49.77, "volume": 123301.0}, {"date": "2022-12-07", "close": 49.24, "volume": 81933.0}, {"date": "2022-12-08", "close": 48.86, "volume": 115803.0}, {"date": "2022-12-09", "close": 50.085, "volume": 309409.0}, {"date": "2022-12-12", "close": 52.82, "volume": 239235.0}, {"date": "2022-12-13", "close": 51.68, "volume": 201239.0}, {"date": "2022-12-14", "close": 48.67, "volume": 237422.0}, {"date": "2022-12-15", "close": 47.8, "volume": 168093.0}, {"date": "2022-12-16", "close": 47.13, "volume": 343214.0}, {"date": "2022-12-19", "close": 47.37, "volume": 118159.0}, {"date": "2022-12-20", "close": 47.79, "volume": 85523.0}, {"date": "2022-12-21", "close": 49.15, "volume": 198086.0}, {"date": "2022-12-22", "close": 48.09, "volume": 113336.0}, {"date": "2022-12-23", "close": 48.81, "volume": 110343.0}, {"date": "2022-12-27", "close": 48.46, "volume": 80107.0}, {"date": "2022-12-28", "close": 47.46, "volume": 95161.0}, {"date": "2022-12-29", "close": 47.85, "volume": 111806.0}, {"date": "2022-12-30", "close": 46.53, "volume": 138865.0}, {"date": "2023-01-03", "close": 46.55, "volume": 127512.0}, {"date": "2023-01-04", "close": 45.3, "volume": 277759.0}, {"date": "2023-01-05", "close": 43.56, "volume": 124030.0}, {"date": "2023-01-06", "close": 45.12, "volume": 88786.0}, {"date": "2023-01-09", "close": 44.45, "volume": 157539.0}, {"date": "2023-01-10", "close": 44.68, "volume": 104056.0}, {"date": "2023-01-11", "close": 44.75, "volume": 104185.0}, {"date": "2023-01-12", "close": 44.4, "volume": 141232.0}, {"date": "2023-01-13", "close": 44.91, "volume": 106942.0}, {"date": "2023-01-17", "close": 45.23, "volume": 109798.0}, {"date": "2023-01-18", "close": 42.81, "volume": 254964.0}, {"date": "2023-01-19", "close": 42.26, "volume": 135179.0}, {"date": "2023-01-20", "close": 42.83, "volume": 131442.0}, {"date": "2023-01-23", "close": 43.26, "volume": 113195.0}, {"date": "2023-01-24", "close": 44.1, "volume": 80996.0}, {"date": "2023-01-25", "close": 44.01, "volume": 58229.0}, {"date": "2023-01-26", "close": 44.11, "volume": 66684.0}, {"date": "2023-01-27", "close": 43.03, "volume": 94475.0}, {"date": "2023-01-30", "close": 43.61, "volume": 139545.0}, {"date": "2023-01-31", "close": 44.2, "volume": 228460.0}, {"date": "2023-02-01", "close": 45.18, "volume": 127769.0}, {"date": "2023-02-02", "close": 44.88, "volume": 133980.0}, {"date": "2023-02-03", "close": 45.08, "volume": 128113.0}, {"date": "2023-02-06", "close": 45.06, "volume": 105215.0}, {"date": "2023-02-07", "close": 44.37, "volume": 132455.0}, {"date": "2023-02-08", "close": 44.15, "volume": 95187.0}, {"date": "2023-02-09", "close": 44.0, "volume": 91821.0}, {"date": "2023-02-10", "close": 44.76, "volume": 86522.0}, {"date": "2023-02-13", "close": 45.74, "volume": 115467.0}, {"date": "2023-02-14", "close": 44.91, "volume": 85006.0}, {"date": "2023-02-15", "close": 46.08, "volume": 78717.0}, {"date": "2023-02-16", "close": 45.68, "volume": 113437.0}, {"date": "2023-02-17", "close": 46.17, "volume": 121820.0}, {"date": "2023-02-21", "close": 46.02, "volume": 132141.0}, {"date": "2023-02-22", "close": 46.74, "volume": 122981.0}, {"date": "2023-02-23", "close": 46.63, "volume": 106195.0}, {"date": "2023-02-24", "close": 46.32, "volume": 83264.0}, {"date": "2023-02-27", "close": 46.92, "volume": 68251.0}, {"date": "2023-02-28", "close": 46.65, "volume": 133310.0}, {"date": "2023-03-01", "close": 45.79, "volume": 112355.0}, {"date": "2023-03-02", "close": 46.59, "volume": 67501.0}, {"date": "2023-03-03", "close": 46.47, "volume": 122346.0}, {"date": "2023-03-06", "close": 45.57, "volume": 146964.0}, {"date": "2023-03-07", "close": 46.27, "volume": 129396.0}, {"date": "2023-03-08", "close": 47.55, "volume": 156967.0}, {"date": "2023-03-09", "close": 46.33, "volume": 168559.0}, {"date": "2023-03-10", "close": 47.38, "volume": 312074.0}, {"date": "2023-03-13", "close": 48.62, "volume": 453881.0}, {"date": "2023-03-14", "close": 50.66, "volume": 174886.0}, {"date": "2023-03-15", "close": 51.2, "volume": 175496.0}, {"date": "2023-03-16", "close": 52.02, "volume": 195259.0}, {"date": "2023-03-17", "close": 50.24, "volume": 535844.0}, {"date": "2023-03-20", "close": 50.5, "volume": 265642.0}, {"date": "2023-03-21", "close": 50.61, "volume": 219546.0}, {"date": "2023-03-22", "close": 49.5, "volume": 197374.0}, {"date": "2023-03-23", "close": 50.41, "volume": 230096.0}, {"date": "2023-03-24", "close": 51.96, "volume": 202624.0}, {"date": "2023-03-27", "close": 52.49, "volume": 138156.0}, {"date": "2023-03-28", "close": 52.51, "volume": 119058.0}, {"date": "2023-03-29", "close": 52.91, "volume": 87748.0}, {"date": "2023-03-30", "close": 51.95, "volume": 146217.0}, {"date": "2023-03-31", "close": 52.72, "volume": 192127.0}, {"date": "2023-04-03", "close": 52.78, "volume": 189193.0}, {"date": "2023-04-04", "close": 51.32, "volume": 173540.0}, {"date": "2023-04-05", "close": 50.87, "volume": 117125.0}, {"date": "2023-04-06", "close": 51.58, "volume": 119066.0}, {"date": "2023-04-10", "close": 51.92, "volume": 138490.0}, {"date": "2023-04-11", "close": 51.15, "volume": 90903.0}, {"date": "2023-04-12", "close": 50.3, "volume": 89741.0}, {"date": "2023-04-13", "close": 50.32, "volume": 102114.0}, {"date": "2023-04-14", "close": 49.13, "volume": 154948.0}, {"date": "2023-04-17", "close": 48.9, "volume": 154809.0}, {"date": "2023-04-18", "close": 49.41, "volume": 153147.0}, {"date": "2023-04-19", "close": 50.49, "volume": 245712.0}, {"date": "2023-04-20", "close": 51.5, "volume": 144389.0}, {"date": "2023-04-21", "close": 51.54, "volume": 167929.0}, {"date": "2023-04-24", "close": 51.39, "volume": 106510.0}, {"date": "2023-04-25", "close": 49.9, "volume": 205668.0}, {"date": "2023-04-26", "close": 49.2, "volume": 147637.0}, {"date": "2023-04-27", "close": 49.82, "volume": 104690.0}, {"date": "2023-04-28", "close": 49.7, "volume": 215398.0}, {"date": "2023-05-01", "close": 51.19, "volume": 134244.0}, {"date": "2023-05-02", "close": 51.95, "volume": 164734.0}, {"date": "2023-05-03", "close": 53.12, "volume": 175131.0}, {"date": "2023-05-04", "close": 53.52, "volume": 141134.0}, {"date": "2023-05-05", "close": 52.19, "volume": 157144.0}, {"date": "2023-05-08", "close": 51.72, "volume": 216266.0}, {"date": "2023-05-09", "close": 51.46, "volume": 247792.0}, {"date": "2023-05-10", "close": 51.47, "volume": 144826.0}, {"date": "2023-05-11", "close": 51.78, "volume": 103669.0}, {"date": "2023-05-12", "close": 52.01, "volume": 102739.0}, {"date": "2023-05-15", "close": 51.72, "volume": 63046.0}, {"date": "2023-05-16", "close": 50.81, "volume": 132828.0}, {"date": "2023-05-17", "close": 51.59, "volume": 126029.0}, {"date": "2023-05-18", "close": 52.23, "volume": 122798.0}, {"date": "2023-05-19", "close": 52.11, "volume": 117930.0}, {"date": "2023-05-22", "close": 50.93, "volume": 88956.0}, {"date": "2023-05-23", "close": 51.41, "volume": 106426.0}, {"date": "2023-05-24", "close": 50.23, "volume": 117853.0}, {"date": "2023-05-25", "close": 49.87, "volume": 68762.0}, {"date": "2023-05-26", "close": 49.99, "volume": 70328.0}, {"date": "2023-05-30", "close": 49.17, "volume": 101009.0}, {"date": "2023-05-31", "close": 49.42, "volume": 230039.0}, {"date": "2023-06-01", "close": 48.69, "volume": 134554.0}, {"date": "2023-06-02", "close": 49.4, "volume": 329232.0}, {"date": "2023-06-05", "close": 48.41, "volume": 224507.0}, {"date": "2023-06-06", "close": 48.0, "volume": 243069.0}, {"date": "2023-06-07", "close": 48.26, "volume": 185713.0}, {"date": "2023-06-08", "close": 47.5, "volume": 140498.0}, {"date": "2023-06-09", "close": 47.84, "volume": 240376.0}, {"date": "2023-06-12", "close": 47.39, "volume": 134168.0}, {"date": "2023-06-13", "close": 47.48, "volume": 167793.0}, {"date": "2023-06-14", "close": 47.64, "volume": 171578.0}, {"date": "2023-06-15", "close": 47.77, "volume": 198161.0}, {"date": "2023-06-16", "close": 49.61, "volume": 456903.0}, {"date": "2023-06-20", "close": 50.25, "volume": 229075.0}, {"date": "2023-06-21", "close": 49.72, "volume": 157206.0}, {"date": "2023-06-22", "close": 50.54, "volume": 116377.0}, {"date": "2023-06-23", "close": 49.17, "volume": 178289.0}, {"date": "2023-06-26", "close": 49.1, "volume": 142299.0}, {"date": "2023-06-27", "close": 49.26, "volume": 118783.0}, {"date": "2023-06-28", "close": 48.19, "volume": 159284.0}, {"date": "2023-06-29", "close": 48.66, "volume": 317549.0}, {"date": "2023-06-30", "close": 48.35, "volume": 373464.0}, {"date": "2023-07-03", "close": 49.36, "volume": 147130.0}, {"date": "2023-07-05", "close": 50.16, "volume": 312720.0}, {"date": "2023-07-06", "close": 50.48, "volume": 238444.0}, {"date": "2023-07-07", "close": 49.96, "volume": 153464.0}, {"date": "2023-07-10", "close": 48.23, "volume": 279243.0}, {"date": "2023-07-11", "close": 48.97, "volume": 162003.0}, {"date": "2023-07-12", "close": 49.04, "volume": 114766.0}, {"date": "2023-07-13", "close": 48.82, "volume": 120431.0}, {"date": "2023-07-14", "close": 49.77, "volume": 102597.0}, {"date": "2023-07-17", "close": 49.81, "volume": 120381.0}, {"date": "2023-07-18", "close": 49.56, "volume": 83141.0}, {"date": "2023-07-19", "close": 50.17, "volume": 84712.0}, {"date": "2023-07-20", "close": 51.47, "volume": 94819.0}, {"date": "2023-07-21", "close": 51.42, "volume": 120429.0}, {"date": "2023-07-24", "close": 52.04, "volume": 157336.0}, {"date": "2023-07-25", "close": 51.9, "volume": 138619.0}, {"date": "2023-07-26", "close": 52.96, "volume": 101039.0}, {"date": "2023-07-27", "close": 53.0, "volume": 135932.0}, {"date": "2023-07-28", "close": 52.9, "volume": 151223.0}, {"date": "2023-07-31", "close": 52.85, "volume": 147267.0}, {"date": "2023-08-01", "close": 52.27, "volume": 131878.0}, {"date": "2023-08-02", "close": 53.15, "volume": 119788.0}, {"date": "2023-08-03", "close": 53.88, "volume": 136020.0}, {"date": "2023-08-04", "close": 53.17, "volume": 110916.0}, {"date": "2023-08-07", "close": 53.85, "volume": 109274.0}, {"date": "2023-08-08", "close": 53.93, "volume": 112588.0}, {"date": "2023-08-09", "close": 53.69, "volume": 114256.0}, {"date": "2023-08-10", "close": 54.22, "volume": 131087.0}, {"date": "2023-08-11", "close": 54.56, "volume": 121365.0}, {"date": "2023-08-14", "close": 54.49, "volume": 106666.0}, {"date": "2023-08-15", "close": 53.97, "volume": 84795.0}, {"date": "2023-08-16", "close": 53.87, "volume": 65258.0}, {"date": "2023-08-17", "close": 54.13, "volume": 103809.0}, {"date": "2023-08-18", "close": 54.18, "volume": 241823.0}, {"date": "2023-08-21", "close": 52.91, "volume": 173674.0}, {"date": "2023-08-22", "close": 52.35, "volume": 128222.0}, {"date": "2023-08-23", "close": 52.7, "volume": 71382.0}, {"date": "2023-08-24", "close": 51.38, "volume": 131725.0}, {"date": "2023-08-25", "close": 51.56, "volume": 118423.0}, {"date": "2023-08-28", "close": 51.56, "volume": 71212.0}, {"date": "2023-08-29", "close": 51.68, "volume": 106043.0}, {"date": "2023-08-30", "close": 52.21, "volume": 114354.0}, {"date": "2023-08-31", "close": 51.31, "volume": 95977.0}, {"date": "2023-09-01", "close": 49.01, "volume": 175940.0}, {"date": "2023-09-05", "close": 46.38, "volume": 283905.0}, {"date": "2023-09-06", "close": 47.79, "volume": 344866.0}, {"date": "2023-09-07", "close": 48.0, "volume": 226966.0}, {"date": "2023-09-08", "close": 47.14, "volume": 334167.0}, {"date": "2023-09-11", "close": 48.64, "volume": 182659.0}, {"date": "2023-09-12", "close": 48.03, "volume": 153742.0}, {"date": "2023-09-13", "close": 48.48, "volume": 147112.0}, {"date": "2023-09-14", "close": 48.39, "volume": 142853.0}, {"date": "2023-09-15", "close": 46.64, "volume": 417410.0}, {"date": "2023-09-18", "close": 47.09, "volume": 132513.0}, {"date": "2023-09-19", "close": 46.8, "volume": 252934.0}, {"date": "2023-09-20", "close": 46.45, "volume": 134782.0}, {"date": "2023-09-21", "close": 46.45, "volume": 186515.0}, {"date": "2023-09-22", "close": 46.78, "volume": 139653.0}, {"date": "2023-09-25", "close": 46.24, "volume": 136003.0}, {"date": "2023-09-26", "close": 45.5, "volume": 198092.0}, {"date": "2023-09-27", "close": 46.08, "volume": 159431.0}, {"date": "2023-09-28", "close": 46.61, "volume": 155835.0}, {"date": "2023-09-29", "close": 47.02, "volume": 236504.0}, {"date": "2023-10-02", "close": 47.38, "volume": 148845.0}, {"date": "2023-10-03", "close": 47.22, "volume": 132287.0}, {"date": "2023-10-04", "close": 47.28, "volume": 150277.0}, {"date": "2023-10-05", "close": 46.38, "volume": 129381.0}, {"date": "2023-10-06", "close": 46.31, "volume": 144070.0}, {"date": "2023-10-09", "close": 46.67, "volume": 105785.0}, {"date": "2023-10-10", "close": 46.51, "volume": 142715.0}, {"date": "2023-10-11", "close": 46.35, "volume": 88557.0}, {"date": "2023-10-12", "close": 45.01, "volume": 140044.0}, {"date": "2023-10-13", "close": 45.23, "volume": 122024.0}, {"date": "2023-10-16", "close": 45.66, "volume": 127453.0}, {"date": "2023-10-17", "close": 45.5, "volume": 156245.0}, {"date": "2023-10-18", "close": 45.14, "volume": 122355.0}, {"date": "2023-10-19", "close": 44.25, "volume": 189344.0}, {"date": "2023-10-20", "close": 44.13, "volume": 149044.0}, {"date": "2023-10-23", "close": 44.06, "volume": 129645.0}, {"date": "2023-10-24", "close": 45.13, "volume": 114316.0}, {"date": "2023-10-25", "close": 45.27, "volume": 126728.0}, {"date": "2023-10-26", "close": 45.91, "volume": 98072.0}, {"date": "2023-10-27", "close": 45.22, "volume": 112879.0}, {"date": "2023-10-30", "close": 45.91, "volume": 85011.0}, {"date": "2023-10-31", "close": 46.38, "volume": 101507.0}, {"date": "2023-11-01", "close": 46.33, "volume": 133756.0}, {"date": "2023-11-02", "close": 47.91, "volume": 150905.0}, {"date": "2023-11-03", "close": 49.04, "volume": 183833.0}, {"date": "2023-11-06", "close": 49.7, "volume": 152166.0}, {"date": "2023-11-07", "close": 49.98, "volume": 169629.0}, {"date": "2023-11-08", "close": 48.95, "volume": 124456.0}, {"date": "2023-11-09", "close": 48.35, "volume": 105663.0}, {"date": "2023-11-10", "close": 48.6, "volume": 91082.0}, {"date": "2023-11-13", "close": 48.81, "volume": 98433.0}, {"date": "2023-11-14", "close": 48.68, "volume": 139581.0}, {"date": "2023-11-15", "close": 48.52, "volume": 124634.0}, {"date": "2023-11-16", "close": 47.75, "volume": 124291.0}, {"date": "2023-11-17", "close": 47.94, "volume": 157203.0}, {"date": "2023-11-20", "close": 47.98, "volume": 123083.0}, {"date": "2023-11-21", "close": 48.39, "volume": 72032.0}, {"date": "2023-11-22", "close": 48.87, "volume": 125768.0}, {"date": "2023-11-24", "close": 48.64, "volume": 32593.0}, {"date": "2023-11-27", "close": 48.27, "volume": 78442.0}, {"date": "2023-11-28", "close": 48.32, "volume": 80338.0}, {"date": "2023-11-29", "close": 47.34, "volume": 178982.0}, {"date": "2023-11-30", "close": 47.54, "volume": 180693.0}, {"date": "2023-12-01", "close": 48.01, "volume": 192472.0}, {"date": "2023-12-04", "close": 48.55, "volume": 167042.0}, {"date": "2023-12-05", "close": 48.98, "volume": 232080.0}, {"date": "2023-12-06", "close": 48.85, "volume": 215956.0}, {"date": "2023-12-07", "close": 49.33, "volume": 160265.0}, {"date": "2023-12-08", "close": 46.58, "volume": 238026.0}, {"date": "2023-12-11", "close": 49.43, "volume": 226291.0}, {"date": "2023-12-12", "close": 51.4, "volume": 241372.0}, {"date": "2023-12-13", "close": 51.96, "volume": 159630.0}, {"date": "2023-12-14", "close": 50.97, "volume": 175188.0}, {"date": "2023-12-15", "close": 49.46, "volume": 442169.0}, {"date": "2023-12-18", "close": 49.71, "volume": 130952.0}, {"date": "2023-12-19", "close": 50.36, "volume": 170525.0}, {"date": "2023-12-20", "close": 50.01, "volume": 186768.0}, {"date": "2023-12-21", "close": 49.45, "volume": 117407.0}, {"date": "2023-12-22", "close": 49.34, "volume": 123605.0}, {"date": "2023-12-26", "close": 49.8, "volume": 97227.0}, {"date": "2023-12-27", "close": 49.76, "volume": 95454.0}, {"date": "2023-12-28", "close": 49.65, "volume": 115886.0}, {"date": "2023-12-29", "close": 49.72, "volume": 206767.0}, {"date": "2024-01-02", "close": 53.14, "volume": 356190.0}, {"date": "2024-01-03", "close": 53.03, "volume": 327343.0}, {"date": "2024-01-04", "close": 52.38, "volume": 268110.0}, {"date": "2024-01-05", "close": 51.42, "volume": 219804.0}, {"date": "2024-01-08", "close": 51.05, "volume": 145315.0}, {"date": "2024-01-09", "close": 50.1, "volume": 152044.0}, {"date": "2024-01-10", "close": 50.43, "volume": 136851.0}, {"date": "2024-01-11", "close": 49.81, "volume": 169048.0}, {"date": "2024-01-12", "close": 50.23, "volume": 131142.0}, {"date": "2024-01-16", "close": 46.66, "volume": 445415.0}, {"date": "2024-01-17", "close": 48.13, "volume": 215741.0}, {"date": "2024-01-18", "close": 48.26, "volume": 113550.0}, {"date": "2024-01-19", "close": 47.0, "volume": 293531.0}, {"date": "2024-01-22", "close": 47.94, "volume": 317831.0}, {"date": "2024-01-23", "close": 47.43, "volume": 148284.0}, {"date": "2024-01-24", "close": 46.62, "volume": 128072.0}, {"date": "2024-01-25", "close": 47.3, "volume": 131530.0}, {"date": "2024-01-26", "close": 47.17, "volume": 127072.0}, {"date": "2024-01-29", "close": 47.46, "volume": 127395.0}, {"date": "2024-01-30", "close": 47.1, "volume": 93105.0}, {"date": "2024-01-31", "close": 46.24, "volume": 156750.0}, {"date": "2024-02-01", "close": 47.22, "volume": 101913.0}, {"date": "2024-02-02", "close": 46.58, "volume": 136804.0}, {"date": "2024-02-05", "close": 46.13, "volume": 96765.0}, {"date": "2024-02-06", "close": 46.25, "volume": 104121.0}, {"date": "2024-02-07", "close": 46.5, "volume": 90223.0}, {"date": "2024-02-08", "close": 47.24, "volume": 146968.0}, {"date": "2024-02-09", "close": 48.01, "volume": 136145.0}, {"date": "2024-02-12", "close": 49.14, "volume": 126289.0}, {"date": "2024-02-13", "close": 48.2, "volume": 192839.0}, {"date": "2024-02-14", "close": 49.71, "volume": 179030.0}, {"date": "2024-02-15", "close": 50.09, "volume": 133348.0}, {"date": "2024-02-16", "close": 49.73, "volume": 196900.0}, {"date": "2024-02-20", "close": 50.36, "volume": 105320.0}, {"date": "2024-02-21", "close": 50.48, "volume": 89511.0}, {"date": "2024-02-22", "close": 50.08, "volume": 183469.0}, {"date": "2024-02-23", "close": 51.09, "volume": 187638.0}, {"date": "2024-02-26", "close": 50.85, "volume": 85935.0}, {"date": "2024-02-27", "close": 51.44, "volume": 126252.0}, {"date": "2024-02-28", "close": 51.21, "volume": 85728.0}, {"date": "2024-02-29", "close": 52.64, "volume": 256242.0}, {"date": "2024-03-01", "close": 51.62, "volume": 132104.0}, {"date": "2024-03-04", "close": 52.11, "volume": 95466.0}, {"date": "2024-03-05", "close": 51.85, "volume": 156624.0}, {"date": "2024-03-06", "close": 51.14, "volume": 115642.0}, {"date": "2024-03-07", "close": 50.46, "volume": 137843.0}, {"date": "2024-03-08", "close": 49.84, "volume": 170619.0}, {"date": "2024-03-11", "close": 48.58, "volume": 151597.0}, {"date": "2024-03-12", "close": 48.19, "volume": 135675.0}, {"date": "2024-03-13", "close": 47.79, "volume": 126863.0}, {"date": "2024-03-14", "close": 47.27, "volume": 115529.0}, {"date": "2024-03-15", "close": 47.08, "volume": 273354.0}, {"date": "2024-03-18", "close": 47.79, "volume": 141100.0}, {"date": "2024-03-19", "close": 47.49, "volume": 116192.0}, {"date": "2024-03-20", "close": 47.66, "volume": 98198.0}, {"date": "2024-03-21", "close": 47.52, "volume": 138991.0}, {"date": "2024-03-22", "close": 47.42, "volume": 88691.0}, {"date": "2024-03-25", "close": 47.2, "volume": 77840.0}, {"date": "2024-03-26", "close": 46.57, "volume": 101132.0}, {"date": "2024-03-27", "close": 46.87, "volume": 90715.0}, {"date": "2024-03-28", "close": 47.46, "volume": 164880.0}, {"date": "2024-04-01", "close": 49.43, "volume": 383974.0}, {"date": "2024-04-02", "close": 49.64, "volume": 241075.0}, {"date": "2024-04-03", "close": 49.56, "volume": 206811.0}, {"date": "2024-04-04", "close": 49.21, "volume": 133200.0}, {"date": "2024-04-05", "close": 49.61, "volume": 104793.0}, {"date": "2024-04-08", "close": 48.27, "volume": 107117.0}, {"date": "2024-04-09", "close": 47.97, "volume": 121234.0}, {"date": "2024-04-10", "close": 47.03, "volume": 126250.0}, {"date": "2024-04-11", "close": 46.76, "volume": 101778.0}, {"date": "2024-04-12", "close": 46.28, "volume": 99697.0}, {"date": "2024-04-15", "close": 46.03, "volume": 118701.0}, {"date": "2024-04-16", "close": 44.62, "volume": 127583.0}, {"date": "2024-04-17", "close": 44.91, "volume": 129534.0}, {"date": "2024-04-18", "close": 44.73, "volume": 145746.0}, {"date": "2024-04-19", "close": 45.35, "volume": 140811.0}, {"date": "2024-04-22", "close": 44.68, "volume": 149023.0}, {"date": "2024-04-23", "close": 44.42, "volume": 153740.0}, {"date": "2024-04-24", "close": 44.53, "volume": 133001.0}, {"date": "2024-04-25", "close": 43.51, "volume": 132714.0}, {"date": "2024-04-26", "close": 43.56, "volume": 114516.0}, {"date": "2024-04-29", "close": 43.72, "volume": 108692.0}, {"date": "2024-04-30", "close": 44.5, "volume": 272116.0}, {"date": "2024-05-01", "close": 44.95, "volume": 174005.0}, {"date": "2024-05-02", "close": 46.9, "volume": 196427.0}, {"date": "2024-05-03", "close": 46.4, "volume": 141586.0}, {"date": "2024-05-06", "close": 46.28, "volume": 125579.0}, {"date": "2024-05-07", "close": 47.38, "volume": 118089.0}, {"date": "2024-05-08", "close": 47.33, "volume": 88615.0}, {"date": "2024-05-09", "close": 47.88, "volume": 77976.0}, {"date": "2024-05-10", "close": 48.12, "volume": 81583.0}, {"date": "2024-05-13", "close": 48.39, "volume": 135012.0}, {"date": "2024-05-14", "close": 48.01, "volume": 131574.0}, {"date": "2024-05-15", "close": 47.46, "volume": 137002.0}, {"date": "2024-05-16", "close": 47.42, "volume": 105785.0}, {"date": "2024-05-17", "close": 46.88, "volume": 132519.0}, {"date": "2024-05-20", "close": 46.73, "volume": 108364.0}, {"date": "2024-05-21", "close": 46.23, "volume": 108523.0}, {"date": "2024-05-22", "close": 46.15, "volume": 86155.0}, {"date": "2024-05-23", "close": 45.46, "volume": 109812.0}, {"date": "2024-05-24", "close": 45.73, "volume": 102929.0}, {"date": "2024-05-28", "close": 45.94, "volume": 148322.0}, {"date": "2024-05-29", "close": 45.48, "volume": 81558.0}, {"date": "2024-05-30", "close": 45.67, "volume": 93618.0}, {"date": "2024-05-31", "close": 46.2, "volume": 139157.0}, {"date": "2024-06-03", "close": 46.56, "volume": 73952.0}, {"date": "2024-06-04", "close": 46.79, "volume": 66191.0}, {"date": "2024-06-05", "close": 47.08, "volume": 85399.0}, {"date": "2024-06-06", "close": 47.55, "volume": 75760.0}, {"date": "2024-06-07", "close": 46.64, "volume": 101983.0}, {"date": "2024-06-10", "close": 46.26, "volume": 116257.0}, {"date": "2024-06-11", "close": 46.43, "volume": 135371.0}, {"date": "2024-06-12", "close": 47.38, "volume": 195233.0}, {"date": "2024-06-13", "close": 47.89, "volume": 165397.0}, {"date": "2024-06-14", "close": 48.05, "volume": 175571.0}, {"date": "2024-06-17", "close": 49.36, "volume": 231447.0}, {"date": "2024-06-18", "close": 49.17, "volume": 320456.0}, {"date": "2024-06-20", "close": 48.1, "volume": 388452.0}, {"date": "2024-06-21", "close": 48.69, "volume": 547317.0}, {"date": "2024-06-24", "close": 44.46, "volume": 259480.0}, {"date": "2024-06-25", "close": 44.89, "volume": 377695.0}, {"date": "2024-06-26", "close": 44.12, "volume": 199975.0}, {"date": "2024-06-27", "close": 50.75, "volume": 885574.0}, {"date": "2024-06-28", "close": 51.24, "volume": 896086.0}, {"date": "2024-07-01", "close": 52.8, "volume": 466692.0}, {"date": "2024-07-02", "close": 52.84, "volume": 324853.0}, {"date": "2024-07-03", "close": 51.63, "volume": 245357.0}, {"date": "2024-07-05", "close": 52.63, "volume": 344484.0}, {"date": "2024-07-08", "close": 52.21, "volume": 257719.0}, {"date": "2024-07-09", "close": 50.61, "volume": 227627.0}, {"date": "2024-07-10", "close": 49.85, "volume": 252746.0}, {"date": "2024-07-11", "close": 50.11, "volume": 193213.0}, {"date": "2024-07-12", "close": 50.83, "volume": 183944.0}, {"date": "2024-07-15", "close": 50.44, "volume": 230575.0}, {"date": "2024-07-16", "close": 51.79, "volume": 236607.0}, {"date": "2024-07-17", "close": 51.56, "volume": 274578.0}, {"date": "2024-07-18", "close": 51.35, "volume": 181433.0}, {"date": "2024-07-19", "close": 50.7, "volume": 153939.0}, {"date": "2024-07-22", "close": 49.8, "volume": 169669.0}, {"date": "2024-07-23", "close": 49.56, "volume": 244110.0}, {"date": "2024-07-24", "close": 48.96, "volume": 132152.0}, {"date": "2024-07-25", "close": 49.42, "volume": 235863.0}, {"date": "2024-07-26", "close": 49.98, "volume": 158783.0}, {"date": "2024-07-29", "close": 48.67, "volume": 135229.0}, {"date": "2024-07-30", "close": 48.5, "volume": 183843.0}, {"date": "2024-07-31", "close": 48.79, "volume": 191439.0}, {"date": "2024-08-01", "close": 48.61, "volume": 196149.0}, {"date": "2024-08-02", "close": 48.95, "volume": 189258.0}, {"date": "2024-08-05", "close": 46.6, "volume": 164764.0}, {"date": "2024-08-06", "close": 46.83, "volume": 194692.0}, {"date": "2024-08-07", "close": 46.39, "volume": 144526.0}, {"date": "2024-08-08", "close": 46.7, "volume": 163726.0}, {"date": "2024-08-09", "close": 46.82, "volume": 166419.0}, {"date": "2024-08-12", "close": 45.39, "volume": 144450.0}, {"date": "2024-08-13", "close": 45.67, "volume": 156025.0}, {"date": "2024-08-14", "close": 45.43, "volume": 143257.0}, {"date": "2024-08-15", "close": 45.97, "volume": 123453.0}, {"date": "2024-08-16", "close": 45.92, "volume": 186701.0}, {"date": "2024-08-19", "close": 46.0, "volume": 93811.0}, {"date": "2024-08-20", "close": 45.7, "volume": 108109.0}, {"date": "2024-08-21", "close": 45.75, "volume": 103587.0}, {"date": "2024-08-22", "close": 45.17, "volume": 116554.0}, {"date": "2024-08-23", "close": 45.84, "volume": 175024.0}, {"date": "2024-08-26", "close": 45.56, "volume": 136802.0}, {"date": "2024-08-27", "close": 45.13, "volume": 114469.0}, {"date": "2024-08-28", "close": 45.43, "volume": 206744.0}, {"date": "2024-08-29", "close": 45.0, "volume": 152662.0}, {"date": "2024-08-30", "close": 45.16, "volume": 147953.0}, {"date": "2024-09-03", "close": 46.16, "volume": 255163.0}, {"date": "2024-09-04", "close": 46.11, "volume": 209723.0}, {"date": "2024-09-05", "close": 44.85, "volume": 235153.0}, {"date": "2024-09-06", "close": 45.05, "volume": 288076.0}, {"date": "2024-09-09", "close": 44.82, "volume": 187155.0}, {"date": "2024-09-10", "close": 44.62, "volume": 205747.0}, {"date": "2024-09-11", "close": 44.34, "volume": 152645.0}, {"date": "2024-09-12", "close": 44.35, "volume": 124405.0}, {"date": "2024-09-13", "close": 44.49, "volume": 98184.0}, {"date": "2024-09-16", "close": 44.51, "volume": 153333.0}, {"date": "2024-09-17", "close": 45.65, "volume": 172022.0}, {"date": "2024-09-18", "close": 46.27, "volume": 178890.0}, {"date": "2024-09-19", "close": 46.71, "volume": 155971.0}, {"date": "2024-09-20", "close": 46.32, "volume": 560506.0}, {"date": "2024-09-23", "close": 46.08, "volume": 136618.0}, {"date": "2024-09-24", "close": 45.59, "volume": 134366.0}, {"date": "2024-09-25", "close": 45.53, "volume": 156755.0}, {"date": "2024-09-26", "close": 45.8, "volume": 154264.0}, {"date": "2024-09-27", "close": 46.58, "volume": 170801.0}, {"date": "2024-09-30", "close": 46.94, "volume": 175457.0}, {"date": "2024-10-01", "close": 47.3, "volume": 230602.0}, {"date": "2024-10-02", "close": 46.08, "volume": 149712.0}, {"date": "2024-10-03", "close": 45.21, "volume": 140469.0}, {"date": "2024-10-04", "close": 45.34, "volume": 125743.0}, {"date": "2024-10-07", "close": 44.86, "volume": 265910.0}, {"date": "2024-10-08", "close": 44.69, "volume": 142146.0}, {"date": "2024-10-09", "close": 45.0, "volume": 133500.0}, {"date": "2024-10-10", "close": 44.7, "volume": 176664.0}, {"date": "2024-10-11", "close": 45.21, "volume": 108161.0}, {"date": "2024-10-14", "close": 45.7, "volume": 129309.0}, {"date": "2024-10-15", "close": 45.98, "volume": 154900.0}, {"date": "2024-10-16", "close": 46.22, "volume": 121570.0}, {"date": "2024-10-17", "close": 46.75, "volume": 112324.0}, {"date": "2024-10-18", "close": 45.91, "volume": 131509.0}, {"date": "2024-10-21", "close": 46.05, "volume": 107526.0}, {"date": "2024-10-22", "close": 45.64, "volume": 59085.0}, {"date": "2024-10-23", "close": 45.46, "volume": 105417.0}, {"date": "2024-10-24", "close": 45.68, "volume": 87978.0}, {"date": "2024-10-25", "close": 45.34, "volume": 71167.0}, {"date": "2024-10-28", "close": 45.68, "volume": 78843.0}, {"date": "2024-10-29", "close": 45.3, "volume": 77955.0}, {"date": "2024-10-30", "close": 45.19, "volume": 76272.0}, {"date": "2024-10-31", "close": 45.19, "volume": 121518.0}, {"date": "2024-11-01", "close": 45.77, "volume": 149031.0}, {"date": "2024-11-04", "close": 47.7, "volume": 195940.0}, {"date": "2024-11-05", "close": 47.93, "volume": 160439.0}, {"date": "2024-11-06", "close": 48.95, "volume": 259579.0}, {"date": "2024-11-07", "close": 48.8, "volume": 163656.0}, {"date": "2024-11-08", "close": 49.32, "volume": 94835.0}, {"date": "2024-11-11", "close": 49.72, "volume": 137028.0}, {"date": "2024-11-12", "close": 50.03, "volume": 117254.0}, {"date": "2024-11-13", "close": 49.62, "volume": 160640.0}, {"date": "2024-11-14", "close": 48.56, "volume": 135062.0}, {"date": "2024-11-15", "close": 48.21, "volume": 160250.0}, {"date": "2024-11-18", "close": 47.32, "volume": 103688.0}, {"date": "2024-11-19", "close": 47.34, "volume": 147806.0}, {"date": "2024-11-20", "close": 47.39, "volume": 120915.0}, {"date": "2024-11-21", "close": 47.52, "volume": 109772.0}, {"date": "2024-11-22", "close": 47.87, "volume": 158424.0}, {"date": "2024-11-25", "close": 49.62, "volume": 215527.0}, {"date": "2024-11-26", "close": 48.87, "volume": 146361.0}, {"date": "2024-11-27", "close": 49.6, "volume": 135545.0}, {"date": "2024-11-29", "close": 49.39, "volume": 86821.0}, {"date": "2024-12-02", "close": 49.91, "volume": 178930.0}, {"date": "2024-12-03", "close": 49.52, "volume": 124469.0}, {"date": "2024-12-04", "close": 49.74, "volume": 170635.0}, {"date": "2024-12-05", "close": 49.56, "volume": 109648.0}, {"date": "2024-12-06", "close": 46.32, "volume": 405661.0}, {"date": "2024-12-09", "close": 48.27, "volume": 250325.0}, {"date": "2024-12-10", "close": 47.57, "volume": 151735.0}, {"date": "2024-12-11", "close": 46.81, "volume": 147304.0}, {"date": "2024-12-12", "close": 46.99, "volume": 108922.0}, {"date": "2024-12-13", "close": 46.69, "volume": 102028.0}, {"date": "2024-12-16", "close": 46.39, "volume": 163092.0}, {"date": "2024-12-17", "close": 46.52, "volume": 278168.0}, {"date": "2024-12-18", "close": 45.85, "volume": 179196.0}, {"date": "2024-12-19", "close": 45.9, "volume": 170088.0}, {"date": "2024-12-20", "close": 45.37, "volume": 421557.0}, {"date": "2024-12-23", "close": 44.36, "volume": 140450.0}, {"date": "2024-12-24", "close": 44.03, "volume": 69281.0}, {"date": "2024-12-26", "close": 43.83, "volume": 119627.0}, {"date": "2024-12-27", "close": 42.92, "volume": 134695.0}, {"date": "2024-12-30", "close": 42.5, "volume": 181173.0}, {"date": "2024-12-31", "close": 42.67, "volume": 162744.0}, {"date": "2025-01-02", "close": 42.4, "volume": 177480.0}, {"date": "2025-01-03", "close": 43.03, "volume": 142506.0}, {"date": "2025-01-06", "close": 42.53, "volume": 197461.0}, {"date": "2025-01-07", "close": 42.88, "volume": 215626.0}, {"date": "2025-01-08", "close": 43.57, "volume": 145543.0}, {"date": "2025-01-10", "close": 42.78, "volume": 179270.0}, {"date": "2025-01-13", "close": 43.68, "volume": 197117.0}, {"date": "2025-01-14", "close": 43.53, "volume": 140694.0}, {"date": "2025-01-15", "close": 42.71, "volume": 170722.0}, {"date": "2025-01-16", "close": 42.89, "volume": 205748.0}, {"date": "2025-01-17", "close": 42.5, "volume": 196150.0}, {"date": "2025-01-21", "close": 42.89, "volume": 300938.0}, {"date": "2025-01-22", "close": 42.44, "volume": 148080.0}, {"date": "2025-01-23", "close": 41.95, "volume": 171247.0}, {"date": "2025-01-24", "close": 42.25, "volume": 190741.0}, {"date": "2025-01-27", "close": 42.92, "volume": 165543.0}, {"date": "2025-01-28", "close": 42.49, "volume": 156903.0}, {"date": "2025-01-29", "close": 42.28, "volume": 133465.0}, {"date": "2025-01-30", "close": 42.18, "volume": 136713.0}, {"date": "2025-01-31", "close": 42.05, "volume": 184738.0}, {"date": "2025-02-03", "close": 41.09, "volume": 169807.0}, {"date": "2025-02-04", "close": 40.31, "volume": 146527.0}, {"date": "2025-02-05", "close": 40.35, "volume": 116608.0}, {"date": "2025-02-06", "close": 40.19, "volume": 162243.0}, {"date": "2025-02-07", "close": 40.24, "volume": 154358.0}, {"date": "2025-02-10", "close": 40.26, "volume": 164669.0}, {"date": "2025-02-11", "close": 39.87, "volume": 144886.0}, {"date": "2025-02-12", "close": 39.51, "volume": 140526.0}, {"date": "2025-02-13", "close": 39.62, "volume": 185267.0}, {"date": "2025-02-14", "close": 39.5, "volume": 98927.0}, {"date": "2025-02-18", "close": 38.95, "volume": 196836.0}, {"date": "2025-02-19", "close": 39.2, "volume": 143960.0}, {"date": "2025-02-20", "close": 39.22, "volume": 122541.0}, {"date": "2025-02-21", "close": 40.68, "volume": 363028.0}, {"date": "2025-02-24", "close": 41.0, "volume": 277366.0}, {"date": "2025-02-25", "close": 41.92, "volume": 205778.0}, {"date": "2025-02-26", "close": 40.21, "volume": 158174.0}, {"date": "2025-02-27", "close": 39.58, "volume": 246539.0}, {"date": "2025-02-28", "close": 39.83, "volume": 260849.0}, {"date": "2025-03-03", "close": 40.41, "volume": 198463.0}, {"date": "2025-03-04", "close": 40.22, "volume": 193437.0}, {"date": "2025-03-05", "close": 40.57, "volume": 176552.0}, {"date": "2025-03-06", "close": 41.31, "volume": 245745.0}, {"date": "2025-03-07", "close": 40.87, "volume": 546706.0}, {"date": "2025-03-10", "close": 42.56, "volume": 353515.0}, {"date": "2025-03-11", "close": 42.12, "volume": 236272.0}, {"date": "2025-03-12", "close": 40.75, "volume": 218708.0}, {"date": "2025-03-13", "close": 40.58, "volume": 186915.0}, {"date": "2025-03-14", "close": 40.12, "volume": 153463.0}, {"date": "2025-03-17", "close": 40.89, "volume": 184100.0}, {"date": "2025-03-18", "close": 40.74, "volume": 193501.0}, {"date": "2025-03-19", "close": 40.03, "volume": 197692.0}, {"date": "2025-03-20", "close": 39.75, "volume": 101287.0}, {"date": "2025-03-21", "close": 39.08, "volume": 445196.0}, {"date": "2025-03-24", "close": 40.36, "volume": 237380.0}, {"date": "2025-03-25", "close": 40.18, "volume": 148069.0}, {"date": "2025-03-26", "close": 40.47, "volume": 137171.0}, {"date": "2025-03-27", "close": 41.38, "volume": 188471.0}, {"date": "2025-03-28", "close": 41.89, "volume": 198426.0}, {"date": "2025-03-31", "close": 41.54, "volume": 226434.0}, {"date": "2025-04-01", "close": 42.32, "volume": 207164.0}, {"date": "2025-04-02", "close": 41.7, "volume": 161123.0}, {"date": "2025-04-03", "close": 41.85, "volume": 307594.0}, {"date": "2025-04-04", "close": 42.7, "volume": 328564.0}, {"date": "2025-04-07", "close": 42.2, "volume": 313340.0}, {"date": "2025-04-08", "close": 41.45, "volume": 305902.0}, {"date": "2025-04-09", "close": 42.96, "volume": 241311.0}, {"date": "2025-04-10", "close": 43.87, "volume": 200135.0}, {"date": "2025-04-11", "close": 44.23, "volume": 165504.0}, {"date": "2025-04-14", "close": 43.89, "volume": 132991.0}, {"date": "2025-04-15", "close": 43.4, "volume": 161499.0}, {"date": "2025-04-16", "close": 43.13, "volume": 164832.0}, {"date": "2025-04-17", "close": 43.51, "volume": 167839.0}, {"date": "2025-04-21", "close": 43.38, "volume": 180648.0}, {"date": "2025-04-22", "close": 44.72, "volume": 174257.0}, {"date": "2025-04-23", "close": 43.93, "volume": 159412.0}, {"date": "2025-04-24", "close": 43.98, "volume": 129323.0}, {"date": "2025-04-25", "close": 43.52, "volume": 142712.0}, {"date": "2025-04-28", "close": 43.46, "volume": 127895.0}, {"date": "2025-04-29", "close": 43.88, "volume": 177834.0}, {"date": "2025-04-30", "close": 44.4, "volume": 226189.0}, {"date": "2025-05-01", "close": 43.23, "volume": 137474.0}, {"date": "2025-05-02", "close": 43.09, "volume": 129762.0}, {"date": "2025-05-05", "close": 43.8, "volume": 212113.0}, {"date": "2025-05-06", "close": 43.81, "volume": 211302.0}, {"date": "2025-05-07", "close": 43.63, "volume": 204198.0}, {"date": "2025-05-08", "close": 43.8, "volume": 185157.0}, {"date": "2025-05-09", "close": 43.54, "volume": 128471.0}, {"date": "2025-05-12", "close": 43.94, "volume": 221070.0}, {"date": "2025-05-13", "close": 43.55, "volume": 120049.0}, {"date": "2025-05-14", "close": 43.14, "volume": 190703.0}, {"date": "2025-05-15", "close": 44.43, "volume": 151771.0}, {"date": "2025-05-16", "close": 44.88, "volume": 170448.0}, {"date": "2025-05-19", "close": 45.01, "volume": 119384.0}, {"date": "2025-05-20", "close": 45.6, "volume": 142162.0}, {"date": "2025-05-21", "close": 45.32, "volume": 179281.0}, {"date": "2025-05-22", "close": 44.36, "volume": 146499.0}, {"date": "2025-05-23", "close": 43.95, "volume": 128679.0}, {"date": "2025-05-27", "close": 44.22, "volume": 114725.0}, {"date": "2025-05-28", "close": 43.97, "volume": 120934.0}, {"date": "2025-05-29", "close": 44.84, "volume": 100069.0}, {"date": "2025-05-30", "close": 45.23, "volume": 213439.0}, {"date": "2025-06-02", "close": 45.48, "volume": 152730.0}, {"date": "2025-06-03", "close": 45.9, "volume": 134914.0}, {"date": "2025-06-04", "close": 45.91, "volume": 134216.0}, {"date": "2025-06-05", "close": 45.77, "volume": 143644.0}, {"date": "2025-06-06", "close": 46.54, "volume": 137150.0}, {"date": "2025-06-09", "close": 46.3, "volume": 183351.0}, {"date": "2025-06-10", "close": 46.34, "volume": 112783.0}, {"date": "2025-06-11", "close": 45.84, "volume": 101436.0}, {"date": "2025-06-12", "close": 45.73, "volume": 118717.0}, {"date": "2025-06-13", "close": 44.81, "volume": 99737.0}, {"date": "2025-06-16", "close": 44.75, "volume": 115548.0}, {"date": "2025-06-17", "close": 43.71, "volume": 190265.0}, {"date": "2025-06-18", "close": 44.01, "volume": 137396.0}, {"date": "2025-06-20", "close": 42.31, "volume": 492596.0}, {"date": "2025-06-23", "close": 43.38, "volume": 212205.0}, {"date": "2025-06-24", "close": 43.9, "volume": 144048.0}, {"date": "2025-06-25", "close": 43.26, "volume": 165970.0}, {"date": "2025-06-26", "close": 42.77, "volume": 153612.0}, {"date": "2025-06-27", "close": 42.39, "volume": 443921.0}, {"date": "2025-06-30", "close": 43.24, "volume": 202838.0}, {"date": "2025-07-01", "close": 45.02, "volume": 243671.0}, {"date": "2025-07-02", "close": 44.85, "volume": 182097.0}, {"date": "2025-07-03", "close": 46.91, "volume": 291187.0}, {"date": "2025-07-07", "close": 46.65, "volume": 287023.0}, {"date": "2025-07-08", "close": 45.59, "volume": 280865.0}, {"date": "2025-07-09", "close": 44.88, "volume": 192254.0}, {"date": "2025-07-10", "close": 44.98, "volume": 158856.0}, {"date": "2025-07-11", "close": 44.27, "volume": 140633.0}, {"date": "2025-07-14", "close": 44.06, "volume": 142984.0}, {"date": "2025-07-15", "close": 44.96, "volume": 177565.0}, {"date": "2025-07-16", "close": 46.15, "volume": 187895.0}, {"date": "2025-07-17", "close": 46.94, "volume": 208255.0}, {"date": "2025-07-18", "close": 46.32, "volume": 182081.0}, {"date": "2025-07-21", "close": 46.54, "volume": 107473.0}, {"date": "2025-07-22", "close": 47.45, "volume": 184881.0}, {"date": "2025-07-23", "close": 47.69, "volume": 231674.0}, {"date": "2025-07-24", "close": 46.97, "volume": 167833.0}, {"date": "2025-07-25", "close": 46.84, "volume": 138751.0}, {"date": "2025-07-28", "close": 46.09, "volume": 168733.0}, {"date": "2025-07-29", "close": 46.99, "volume": 161864.0}, {"date": "2025-07-30", "close": 46.72, "volume": 115172.0}, {"date": "2025-07-31", "close": 45.82, "volume": 135190.0}, {"date": "2025-08-01", "close": 46.32, "volume": 195154.0}, {"date": "2025-08-04", "close": 47.0, "volume": 113617.0}, {"date": "2025-08-05", "close": 46.39, "volume": 147925.0}, {"date": "2025-08-06", "close": 46.19, "volume": 134943.0}, {"date": "2025-08-07", "close": 46.4, "volume": 149700.0}, {"date": "2025-08-08", "close": 46.43, "volume": 127505.0}, {"date": "2025-08-11", "close": 46.1, "volume": 108611.0}, {"date": "2025-08-12", "close": 46.33, "volume": 112406.0}, {"date": "2025-08-13", "close": 46.63, "volume": 200758.0}, {"date": "2025-08-14", "close": 45.1, "volume": 121939.0}, {"date": "2025-08-15", "close": 44.78, "volume": 218727.0}, {"date": "2025-08-18", "close": 44.41, "volume": 160679.0}, {"date": "2025-08-19", "close": 44.45, "volume": 122512.0}, {"date": "2025-08-20", "close": 44.37, "volume": 121892.0}, {"date": "2025-08-21", "close": 44.87, "volume": 114469.0}, {"date": "2025-08-22", "close": 46.75, "volume": 183478.0}, {"date": "2025-08-25", "close": 43.37, "volume": 323807.0}, {"date": "2025-08-26", "close": 42.46, "volume": 226719.0}, {"date": "2025-08-27", "close": 42.25, "volume": 157436.0}, {"date": "2025-08-28", "close": 42.1, "volume": 127384.0}, {"date": "2025-08-29", "close": 42.05, "volume": 129604.0}, {"date": "2025-09-02", "close": 41.11, "volume": 227235.0}, {"date": "2025-09-03", "close": 41.27, "volume": 189021.0}, {"date": "2025-09-04", "close": 41.33, "volume": 201372.0}, {"date": "2025-09-05", "close": 40.01, "volume": 266148.0}, {"date": "2025-09-08", "close": 39.74, "volume": 265570.0}, {"date": "2025-09-09", "close": 39.3, "volume": 194602.0}, {"date": "2025-09-10", "close": 39.3, "volume": 260689.0}, {"date": "2025-09-11", "close": 40.35, "volume": 329374.0}, {"date": "2025-09-12", "close": 39.18, "volume": 337277.0}, {"date": "2025-09-15", "close": 38.62, "volume": 447484.0}, {"date": "2025-09-16", "close": 38.54, "volume": 341793.0}, {"date": "2025-09-17", "close": 38.39, "volume": 236289.0}, {"date": "2025-09-18", "close": 38.57, "volume": 214719.0}, {"date": "2025-09-19", "close": 38.04, "volume": 460268.0}, {"date": "2025-09-22", "close": 37.54, "volume": 328928.0}, {"date": "2025-09-23", "close": 37.1, "volume": 183728.0}, {"date": "2025-09-24", "close": 36.71, "volume": 234541.0}, {"date": "2025-09-25", "close": 36.54, "volume": 220022.0}, {"date": "2025-09-26", "close": 37.09, "volume": 265448.0}, {"date": "2025-09-29", "close": 36.87, "volume": 314676.0}, {"date": "2025-09-30", "close": 36.92, "volume": 290872.0}, {"date": "2025-10-01", "close": 37.6, "volume": 414319.0}, {"date": "2025-10-02", "close": 37.71, "volume": 297111.0}, {"date": "2025-10-03", "close": 37.69, "volume": 191655.0}, {"date": "2025-10-06", "close": 36.95, "volume": 207489.0}, {"date": "2025-10-07", "close": 37.25, "volume": 270369.0}, {"date": "2025-10-08", "close": 37.2, "volume": 180975.0}, {"date": "2025-10-09", "close": 37.38, "volume": 181278.0}, {"date": "2025-10-10", "close": 37.13, "volume": 165064.0}, {"date": "2025-10-13", "close": 36.2, "volume": 262932.0}, {"date": "2025-10-14", "close": 36.09, "volume": 231588.0}, {"date": "2025-10-15", "close": 36.03, "volume": 207011.0}, {"date": "2025-10-16", "close": 36.55, "volume": 210553.0}, {"date": "2025-10-17", "close": 36.17, "volume": 170713.0}, {"date": "2025-10-20", "close": 36.42, "volume": 186626.0}, {"date": "2025-10-21", "close": 36.5, "volume": 188365.0}, {"date": "2025-10-22", "close": 36.28, "volume": 265685.0}, {"date": "2025-10-23", "close": 36.13, "volume": 231282.0}, {"date": "2025-10-24", "close": 35.86, "volume": 197386.0}, {"date": "2025-10-27", "close": 34.81, "volume": 313674.0}, {"date": "2025-10-28", "close": 33.75, "volume": 228382.0}, {"date": "2025-10-29", "close": 32.47, "volume": 304108.0}, {"date": "2025-10-30", "close": 33.62, "volume": 577052.0}, {"date": "2025-10-31", "close": 34.27, "volume": 374313.0}, {"date": "2025-11-03", "close": 33.28, "volume": 352232.0}, {"date": "2025-11-04", "close": 33.29, "volume": 252874.0}, {"date": "2025-11-05", "close": 33.5, "volume": 225607.0}, {"date": "2025-11-06", "close": 32.69, "volume": 1260223.0}, {"date": "2025-11-07", "close": 32.91, "volume": 409420.0}, {"date": "2025-11-10", "close": 32.81, "volume": 378843.0}, {"date": "2025-11-11", "close": 33.64, "volume": 538513.0}, {"date": "2025-11-12", "close": 32.84, "volume": 213234.0}, {"date": "2025-11-13", "close": 32.8, "volume": 288309.0}, {"date": "2025-11-14", "close": 33.14, "volume": 259215.0}, {"date": "2025-11-17", "close": 32.56, "volume": 255906.0}, {"date": "2025-11-18", "close": 33.55, "volume": 253451.0}, {"date": "2025-11-19", "close": 33.15, "volume": 223176.0}, {"date": "2025-11-20", "close": 33.54, "volume": 1440094.0}, {"date": "2025-11-21", "close": 34.28, "volume": 743496.0}, {"date": "2025-11-24", "close": 33.43, "volume": 580613.0}, {"date": "2025-11-25", "close": 34.14, "volume": 706528.0}, {"date": "2025-11-26", "close": 34.46, "volume": 341969.0}, {"date": "2025-11-28", "close": 34.06, "volume": 278023.0}, {"date": "2025-12-01", "close": 35.16, "volume": 457451.0}, {"date": "2025-12-02", "close": 35.1, "volume": 456928.0}, {"date": "2025-12-03", "close": 35.15, "volume": 300774.0}, {"date": "2025-12-04", "close": 34.74, "volume": 218505.0}, {"date": "2025-12-05", "close": 33.25, "volume": 394920.0}, {"date": "2025-12-08", "close": 33.93, "volume": 523660.0}, {"date": "2025-12-09", "close": 34.5, "volume": 317659.0}, {"date": "2025-12-10", "close": 35.525, "volume": 368385.0}, {"date": "2025-12-11", "close": 34.96, "volume": 422614.0}, {"date": "2025-12-12", "close": 33.85, "volume": 363256.0}, {"date": "2025-12-15", "close": 33.91, "volume": 452529.0}, {"date": "2025-12-16", "close": 33.25, "volume": 463958.0}, {"date": "2025-12-17", "close": 32.62, "volume": 358587.0}, {"date": "2025-12-18", "close": 32.56, "volume": 350012.0}, {"date": "2025-12-19", "close": 32.32, "volume": 481732.0}, {"date": "2025-12-22", "close": 32.23, "volume": 351583.0}, {"date": "2025-12-23", "close": 31.85, "volume": 435477.0}, {"date": "2025-12-24", "close": 32.25, "volume": 216583.0}, {"date": "2025-12-26", "close": 32.32, "volume": 288517.0}, {"date": "2025-12-29", "close": 32.19, "volume": 285100.0}, {"date": "2025-12-30", "close": 32.19, "volume": 261547.0}, {"date": "2025-12-31", "close": 31.89, "volume": 234938.0}, {"date": "2026-01-02", "close": 31.66, "volume": 416448.0}, {"date": "2026-01-05", "close": 31.8, "volume": 476849.0}, {"date": "2026-01-06", "close": 32.12, "volume": 351530.0}, {"date": "2026-01-07", "close": 32.0, "volume": 266141.0}, {"date": "2026-01-08", "close": 32.94, "volume": 308846.0}, {"date": "2026-01-09", "close": 33.1, "volume": 277468.0}, {"date": "2026-01-12", "close": 32.95, "volume": 261217.0}, {"date": "2026-01-13", "close": 32.93, "volume": 170450.0}, {"date": "2026-01-14", "close": 33.49, "volume": 285042.0}, {"date": "2026-01-15", "close": 33.35, "volume": 180541.0}, {"date": "2026-01-16", "close": 33.78, "volume": 256511.0}, {"date": "2026-01-20", "close": 33.5, "volume": 308185.0}, {"date": "2026-01-21", "close": 33.91, "volume": 277968.0}, {"date": "2026-01-22", "close": 33.61, "volume": 370011.0}, {"date": "2026-01-23", "close": 33.74, "volume": 176205.0}, {"date": "2026-01-26", "close": 33.51, "volume": 207290.0}, {"date": "2026-01-27", "close": 33.4, "volume": 161386.0}, {"date": "2026-01-28", "close": 33.16, "volume": 226747.0}, {"date": "2026-01-29", "close": 34.0, "volume": 386987.0}, {"date": "2026-01-30", "close": 34.08, "volume": 390045.0}, {"date": "2026-02-02", "close": 34.53, "volume": 276344.0}, {"date": "2026-02-03", "close": 34.68, "volume": 247000.0}, {"date": "2026-02-04", "close": 35.46, "volume": 533149.0}, {"date": "2026-02-05", "close": 35.22, "volume": 246233.0}, {"date": "2026-02-06", "close": 35.3, "volume": 217531.0}, {"date": "2026-02-09", "close": 35.14, "volume": 168825.0}, {"date": "2026-02-10", "close": 35.38, "volume": 189650.0}, {"date": "2026-02-11", "close": 35.4, "volume": 146389.0}, {"date": "2026-02-12", "close": 35.85, "volume": 323160.0}, {"date": "2026-02-13", "close": 36.35, "volume": 289917.0}, {"date": "2026-02-17", "close": 36.67, "volume": 230598.0}, {"date": "2026-02-18", "close": 36.87, "volume": 257590.0}, {"date": "2026-02-19", "close": 36.56, "volume": 247753.0}, {"date": "2026-02-20", "close": 37.01, "volume": 444819.0}, {"date": "2026-02-23", "close": 37.34, "volume": 212967.0}, {"date": "2026-02-24", "close": 37.73, "volume": 214086.0}, {"date": "2026-02-25", "close": 37.26, "volume": 192372.0}, {"date": "2026-02-26", "close": 37.13, "volume": 225380.0}, {"date": "2026-02-27", "close": 36.35, "volume": 250708.0}, {"date": "2026-03-02", "close": 36.9, "volume": 244674.0}, {"date": "2026-03-03", "close": 37.43, "volume": 221036.0}, {"date": "2026-03-04", "close": 37.25, "volume": 197750.0}, {"date": "2026-03-05", "close": 35.72, "volume": 293533.0}, {"date": "2026-03-06", "close": 35.69, "volume": 220545.0}, {"date": "2026-03-09", "close": 35.44, "volume": 236329.0}, {"date": "2026-03-10", "close": 35.22, "volume": 232383.0}, {"date": "2026-03-11", "close": 34.45, "volume": 373454.0}, {"date": "2026-03-12", "close": 34.25, "volume": 405012.0}, {"date": "2026-03-13", "close": 35.73, "volume": 451357.0}, {"date": "2026-03-16", "close": 34.76, "volume": 391718.0}, {"date": "2026-03-17", "close": 34.6, "volume": 205975.0}, {"date": "2026-03-18", "close": 34.35, "volume": 247252.0}, {"date": "2026-03-19", "close": 34.56, "volume": 208809.0}, {"date": "2026-03-20", "close": 34.09, "volume": 507342.0}, {"date": "2026-03-23", "close": 34.01, "volume": 243523.0}, {"date": "2026-03-24", "close": 33.71, "volume": 281381.0}, {"date": "2026-03-25", "close": 33.37, "volume": 172595.0}, {"date": "2026-03-26", "close": 33.3, "volume": 149896.0}, {"date": "2026-03-27", "close": 33.26, "volume": 176961.0}, {"date": "2026-03-30", "close": 33.8, "volume": 177485.0}, {"date": "2026-03-31", "close": 33.65, "volume": 204124.0}, {"date": "2026-04-01", "close": 33.84, "volume": 204134.0}, {"date": "2026-04-02", "close": 33.75, "volume": 245712.0}, {"date": "2026-04-06", "close": 34.13, "volume": 151253.0}, {"date": "2026-04-07", "close": 33.8, "volume": 165427.0}, {"date": "2026-04-08", "close": 34.63, "volume": 248264.0}, {"date": "2026-04-09", "close": 35.43, "volume": 217961.0}, {"date": "2026-04-10", "close": 34.71, "volume": 196705.0}, {"date": "2026-04-13", "close": 34.61, "volume": 242081.0}, {"date": "2026-04-14", "close": 34.24, "volume": 222784.0}, {"date": "2026-04-15", "close": 33.87, "volume": 161434.0}, {"date": "2026-04-16", "close": 33.78, "volume": 183674.0}, {"date": "2026-04-17", "close": 34.31, "volume": 217820.0}, {"date": "2026-04-20", "close": 33.87, "volume": 174891.0}, {"date": "2026-04-21", "close": 32.93, "volume": 232921.0}, {"date": "2026-04-22", "close": 33.16, "volume": 210766.0}, {"date": "2026-04-23", "close": 33.86, "volume": 204574.0}, {"date": "2026-04-24", "close": 34.2, "volume": 199038.0}, {"date": "2026-04-27", "close": 34.27, "volume": 269581.0}, {"date": "2026-04-28", "close": 34.51, "volume": 209761.0}, {"date": "2026-04-29", "close": 33.75, "volume": 242104.0}, {"date": "2026-04-30", "close": 34.22, "volume": 189402.0}, {"date": "2026-05-01", "close": 34.11, "volume": 160811.0}, {"date": "2026-05-04", "close": 34.73, "volume": 204384.0}, {"date": "2026-05-05", "close": 34.92, "volume": 285264.0}, {"date": "2026-05-06", "close": 34.96, "volume": 244737.0}, {"date": "2026-05-07", "close": 35.16, "volume": 282428.0}, {"date": "2026-05-08", "close": 35.14, "volume": 200504.0}, {"date": "2026-05-11", "close": 34.55, "volume": 398466.0}, {"date": "2026-05-12", "close": 34.58, "volume": 289083.0}, {"date": "2026-05-13", "close": 34.81, "volume": 280331.0}, {"date": "2026-05-14", "close": 35.02, "volume": 275103.0}, {"date": "2026-05-15", "close": 34.4, "volume": 354161.0}, {"date": "2026-05-18", "close": 35.25, "volume": 339499.0}, {"date": "2026-05-19", "close": 34.7, "volume": 279273.0}, {"date": "2026-05-20", "close": 35.27, "volume": 368447.0}, {"date": "2026-05-21", "close": 35.39, "volume": 261229.0}, {"date": "2026-05-22", "close": 35.28, "volume": 252605.0}, {"date": "2026-05-26", "close": 35.64, "volume": 319032.0}, {"date": "2026-05-27", "close": 36.79, "volume": 300776.0}, {"date": "2026-05-28", "close": 37.24, "volume": 316383.0}, {"date": "2026-05-29", "close": 36.99, "volume": 406610.0}, {"date": "2026-06-01", "close": 36.98, "volume": 286372.0}, {"date": "2026-06-02", "close": 35.57, "volume": 337126.0}, {"date": "2026-06-03", "close": 35.93, "volume": 346097.0}, {"date": "2026-06-04", "close": 34.73, "volume": 330219.0}, {"date": "2026-06-05", "close": 36.51, "volume": 425853.0}, {"date": "2026-06-08", "close": 35.755, "volume": 238781.0}, {"date": "2026-06-09", "close": 37.19, "volume": 334402.0}, {"date": "2026-06-10", "close": 37.11, "volume": 339315.0}, {"date": "2026-06-11", "close": 36.96, "volume": 323322.0}, {"date": "2026-06-12", "close": 36.94, "volume": 225186.0}, {"date": "2026-06-15", "close": 36.55, "volume": 309658.0}, {"date": "2026-06-16", "close": 36.06, "volume": 318485.0}, {"date": "2026-06-17", "close": 36.81, "volume": 508847.0}, {"date": "2026-06-18", "close": 36.29, "volume": 614608.0}, {"date": "2026-06-22", "close": 33.87, "volume": 460663.0}, {"date": "2026-06-23", "close": 34.55, "volume": 491575.0}, {"date": "2026-06-24", "close": 33.59, "volume": 434685.0}, {"date": "2026-06-25", "close": 33.21, "volume": 504556.0}, {"date": "2026-06-26", "close": 32.73, "volume": 1330618.0}, {"date": "2026-06-29", "close": 31.73, "volume": 874048.0}, {"date": "2026-06-30", "close": 31.2, "volume": 565021.0}, {"date": "2026-07-01", "close": 31.0, "volume": 862720.0}, {"date": "2026-07-02", "close": 33.33, "volume": 1373136.0}, {"date": "2026-07-06", "close": 32.34, "volume": 988962.0}, {"date": "2026-07-07", "close": 32.48, "volume": 610033.0}, {"date": "2026-07-08", "close": 32.59, "volume": 566201.0}, {"date": "2026-07-09", "close": 32.54, "volume": 608775.0}, {"date": "2026-07-10", "close": 33.82, "volume": 1033700.0}, {"date": "2026-07-13", "close": 31.13, "volume": 1081829.0}, {"date": "2026-07-14", "close": 30.92, "volume": 689449.0}, {"date": "2026-07-15", "close": 30.85, "volume": 554176.0}, {"date": "2026-07-16", "close": 32.25, "volume": 614802.0}, {"date": "2026-07-17", "close": 31.07, "volume": 389646.0}, {"date": "2026-07-20", "close": 31.15, "volume": 546691.0}, {"date": "2026-07-21", "close": 30.78, "volume": 408519.0}, {"date": "2026-07-22", "close": 31.12, "volume": 400294.0}, {"date": "2026-07-23", "close": 30.53, "volume": 460071.0}, {"date": "2026-07-24", "close": 30.7, "volume": 307952.0}, {"date": "2026-07-27", "close": 31.25, "volume": 496020.0}, {"date": "2026-07-28", "close": 32.54, "volume": 492264.0}, {"date": "2026-07-29", "close": 32.69, "volume": 438569.0}, {"date": "2026-07-30", "close": 32.06, "volume": 381407.0}, {"date": "2026-07-31", "close": 31.64, "volume": 315911.0}, {"date": "2026-08-03", "close": 31.53, "volume": 416755.0}, {"date": "2026-08-04", "close": 31.77, "volume": 371657.0}, {"date": "2026-08-05", "close": 32.21, "volume": 296708.0}, {"date": "2026-08-06", "close": 31.96, "volume": 248589.0}, {"date": "2026-08-07", "close": 32.13, "volume": 265695.0}], "refreshing": true}