{"ticker": "FRME", "overview": {"cik": "712534", "ticker": "FRME", "name": "FIRST MERCHANTS CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001608347-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001608347-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000712534-26-000064", "price_sensitive": true}, {"form": "4/A", "date": "2026-08-12", "title": "FORM 4/A", "accession": "0001736594-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001425324-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001736594-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002056794-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001466848-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001635669-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001724873-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001170817-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001608347-26-000013", "price_sensitive": false}, {"form": "N-PX", "date": "2026-07-31", "title": "Form N-PX", "accession": "0000712534-26-000062", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000712534-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000712534-26-000056", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-15", "title": "Institutional holdings (13F)", "accession": "0000712534-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0000712534-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001937796-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001937256-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001180886-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001965437-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001785329-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001593260-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001698638-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001846180-26-000009", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 176256.0, "net": -176256.0, "insiders": 1, "first_date": "2026-08-19", "last_date": "2026-08-19"}, "metrics": {"ticker": "FRME", "has_prices": true, "as_of": "2026-10-30", "last": 40.59, "prev_close": 41.09, "change": -0.5, "change_pct": -0.012168410805548794, "session_volume": 412486.0, "vwap_5": 40.87339698883385, "vwap_20": 39.959509842924454, "vwap_60": 40.860876994099534, "vwap_250": 40.32184807650372, "high_52w": 45.23, "low_52w": 34.99, "avg_volume_20": 428701.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001608347-26-000018", "src": "INSIDERS", "ticker": "FRME", "cik": "712534", "company": "FIRST MERCHANTS CORP", "company_raw": "FIRST MERCHANTS CORP", "who": "Stephan Fluhler", "who_key": "FLUHLER STEPHAN", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 176256.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "An exit at the top? Exec sells $176K of FRME", "source_url": "https://www.sec.gov/Archives/edgar/data/1608347/000160834726000018/0001608347-26-000018-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001736594-26-000021", "src": "INSIDERS", "ticker": "FRME", "cik": "712534", "company": "FIRST MERCHANTS CORP", "company_raw": "FIRST MERCHANTS CORP", "who": "Eva D. Scurlock", "who_key": "Scurlock Eva D.", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 184183.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FRME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736594/000173659426000021/0001736594-26-000021-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0001736594-26-000019", "src": "INSIDERS", "ticker": "FRME", "cik": "712534", "company": "FIRST MERCHANTS CORP", "company_raw": "FIRST MERCHANTS CORP", "who": "Eva D. Scurlock", "who_key": "Scurlock Eva D.", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40204.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FRME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736594/000173659426000019/0001736594-26-000019-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0001425324-26-000003", "src": "INSIDERS", "ticker": "FRME", "cik": "712534", "company": "FIRST MERCHANTS CORP", "company_raw": "FIRST MERCHANTS CORP", "who": "Michael J. Stewart", "who_key": "Stewart Michael J", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 959465.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on FRME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425324/000142532426000003/0001425324-26-000003-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0002056794-26-000006", "src": "INSIDERS", "ticker": "FRME", "cik": "712534", "company": "FIRST MERCHANTS CORP", "company_raw": "FIRST MERCHANTS CORP", "who": "Joseph C. Peterson", "who_key": "Peterson Joseph C", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 388685.66000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FRME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056794/000205679426000006/0002056794-26-000006-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0001466848-26-000005", "src": "INSIDERS", "ticker": "FRME", "cik": "712534", "company": "FIRST MERCHANTS CORP", "company_raw": "FIRST MERCHANTS CORP", "who": "John Martin", "who_key": "MARTIN JOHN", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 425009.54000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FRME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466848/000146684826000005/0001466848-26-000005-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0001635669-26-000005", "src": "INSIDERS", "ticker": "FRME", "cik": "712534", "company": "FIRST MERCHANTS CORP", "company_raw": "FIRST MERCHANTS CORP", "who": "Michele Kawiecki", "who_key": "Kawiecki Michele", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 692727.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on FRME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635669/000163566926000005/0001635669-26-000005-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0001724873-26-000005", "src": "INSIDERS", "ticker": "FRME", "cik": "712534", "company": "FIRST MERCHANTS CORP", "company_raw": "FIRST MERCHANTS CORP", "who": "Steven C. Harris", "who_key": "Harris Steven C", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157291.68000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FRME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1724873/000172487326000005/0001724873-26-000005-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0001608347-26-000013", "src": "INSIDERS", "ticker": "FRME", "cik": "712534", "company": "FIRST MERCHANTS CORP", "company_raw": "FIRST MERCHANTS CORP", "who": "Stephan Fluhler", "who_key": "FLUHLER STEPHAN", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 284240.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FRME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1608347/000160834726000013/0001608347-26-000013-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0001170817-26-000007", "src": "INSIDERS", "ticker": "FRME", "cik": "712534", "company": "FIRST MERCHANTS CORP", "company_raw": "FIRST MERCHANTS CORP", "who": "Mark K. Hardwick", "who_key": "HARDWICK MARK K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1167347.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on FRME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170817/000117081726000007/0001170817-26-000007-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "13DG-0002100119-26-000507", "src": "13DG", "ticker": "FRME", "cik": "712534", "company": "FIRST MERCHANTS CORP", "company_raw": "FIRST MERCHANTS CORP", "who": "First Merchants Corp", "who_key": "FIRST MERCHANTS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FIRST MERCHANTS CORP crosses 5% of FRME (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/712534/0002100119-26-000507-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000404", "src": "13DG", "ticker": "FRME", "cik": "712534", "company": "FIRST MERCHANTS CORP", "company_raw": "FIRST MERCHANTS CORP", "who": "First Merchants Corp", "who_key": "FIRST MERCHANTS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FIRST MERCHANTS CORP crosses 5% of FRME (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/712534/0002100121-26-000404-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000507", "src": "13DG", "ticker": "FRME", "cik": "712534", "company": "FIRST MERCHANTS CORP", "company_raw": "FIRST MERCHANTS CORP", "who": "First Merchants Corp", "who_key": "FIRST MERCHANTS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FIRST MERCHANTS CORP crosses 5% of FRME (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/712534/0002100119-26-000507-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000404", "src": "13DG", "ticker": "FRME", "cik": "712534", "company": "FIRST MERCHANTS CORP", "company_raw": "FIRST MERCHANTS CORP", "who": "First Merchants Corp", "who_key": "FIRST MERCHANTS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FIRST MERCHANTS CORP crosses 5% of FRME (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/712534/0002100121-26-000404-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Merchants Corporation - Depository Shares, each representing a 1/100th interest in a share of 7.50% Non-Cumulative Perpetual Preferred Stock, A", "new_value": "FIRST MERCHANTS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000712534", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000712534", "applied": 1, "detected_at": "2026-10-24T10:55:49.464863"}]}, "key_people": [{"who": "Stephan Fluhler", "who_key": "FLUHLER STEPHAN", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 176256.0, "net": -176256.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 176256.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1608347/000160834726000018/0001608347-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 176256.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1608347/000160834726000018/0001608347-26-000018-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -176256.0}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001608347-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001608347-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000712534-26-000064", "price_sensitive": true}, {"form": "4/A", "date": "2026-08-12", "title": "FORM 4/A", "accession": "0001736594-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001425324-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001736594-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002056794-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001466848-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001635669-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001724873-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001170817-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001608347-26-000013", "price_sensitive": false}, {"form": "N-PX", "date": "2026-07-31", "title": "Form N-PX", "accession": "0000712534-26-000062", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000712534-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000712534-26-000056", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-15", "title": "Institutional holdings (13F)", "accession": "0000712534-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0000712534-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001937796-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001937256-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001180886-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001965437-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001785329-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001593260-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001698638-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001846180-26-000009", "price_sensitive": false}], "performance": {"ticker": "FRME", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 28.15, "volume": 114044.0}, {"date": "2016-11-01", "close": 28.21, "volume": 123255.0}, {"date": "2016-11-02", "close": 27.51, "volume": 80837.0}, {"date": "2016-11-03", "close": 27.7, "volume": 57691.0}, {"date": "2016-11-04", "close": 27.42, "volume": 69452.0}, {"date": "2016-11-07", "close": 28.23, "volume": 81629.0}, {"date": "2016-11-08", "close": 28.14, "volume": 74396.0}, {"date": "2016-11-09", "close": 28.91, "volume": 332246.0}, {"date": "2016-11-10", "close": 30.12, "volume": 274661.0}, {"date": "2016-11-11", "close": 31.5, "volume": 279027.0}, {"date": "2016-11-14", "close": 32.11, "volume": 247088.0}, {"date": "2016-11-15", "close": 31.81, "volume": 153359.0}, {"date": "2016-11-16", "close": 32.36, "volume": 211231.0}, {"date": "2016-11-17", "close": 33.12, "volume": 202272.0}, {"date": "2016-11-18", "close": 33.97, "volume": 159539.0}, {"date": "2016-11-21", "close": 33.32, "volume": 87843.0}, {"date": "2016-11-22", "close": 34.03, "volume": 174260.0}, {"date": "2016-11-23", "close": 34.17, "volume": 75174.0}, {"date": "2016-11-25", "close": 34.13, "volume": 34655.0}, {"date": "2016-11-28", "close": 33.68, "volume": 85723.0}, {"date": "2016-11-29", "close": 34.41, "volume": 107695.0}, {"date": "2016-11-30", "close": 34.33, "volume": 135045.0}, {"date": "2016-12-01", "close": 35.08, "volume": 159970.0}, {"date": "2016-12-02", "close": 34.75, "volume": 116053.0}, {"date": "2016-12-05", "close": 35.5, "volume": 129684.0}, {"date": "2016-12-06", "close": 35.9, "volume": 115072.0}, {"date": "2016-12-07", "close": 36.26, "volume": 104355.0}, {"date": "2016-12-08", "close": 37.02, "volume": 239812.0}, {"date": "2016-12-09", "close": 37.64, "volume": 159265.0}, {"date": "2016-12-12", "close": 36.44, "volume": 137558.0}, {"date": "2016-12-13", "close": 36.64, "volume": 215531.0}, {"date": "2016-12-14", "close": 36.2, "volume": 171456.0}, {"date": "2016-12-15", "close": 36.7, "volume": 219184.0}, {"date": "2016-12-16", "close": 35.97, "volume": 322141.0}, {"date": "2016-12-19", "close": 36.44, "volume": 174905.0}, {"date": "2016-12-20", "close": 36.82, "volume": 160516.0}, {"date": "2016-12-21", "close": 36.84, "volume": 121659.0}, {"date": "2016-12-22", "close": 37.12, "volume": 231529.0}, {"date": "2016-12-23", "close": 37.41, "volume": 127102.0}, {"date": "2016-12-27", "close": 37.89, "volume": 61228.0}, {"date": "2016-12-28", "close": 37.8, "volume": 56913.0}, {"date": "2016-12-29", "close": 37.58, "volume": 74371.0}, {"date": "2016-12-30", "close": 37.65, "volume": 116871.0}, {"date": "2017-01-03", "close": 37.7, "volume": 155036.0}, {"date": "2017-01-04", "close": 37.92, "volume": 160814.0}, {"date": "2017-01-05", "close": 37.22, "volume": 139683.0}, {"date": "2017-01-06", "close": 36.95, "volume": 130492.0}, {"date": "2017-01-09", "close": 36.49, "volume": 259007.0}, {"date": "2017-01-10", "close": 37.0, "volume": 280429.0}, {"date": "2017-01-11", "close": 36.82, "volume": 201707.0}, {"date": "2017-01-12", "close": 36.84, "volume": 333997.0}, {"date": "2017-01-13", "close": 36.85, "volume": 164103.0}, {"date": "2017-01-17", "close": 35.83, "volume": 189120.0}, {"date": "2017-01-18", "close": 36.01, "volume": 187668.0}, {"date": "2017-01-19", "close": 35.51, "volume": 95770.0}, {"date": "2017-01-20", "close": 35.79, "volume": 149558.0}, {"date": "2017-01-23", "close": 35.79, "volume": 84630.0}, {"date": "2017-01-24", "close": 36.46, "volume": 183166.0}, {"date": "2017-01-25", "close": 37.48, "volume": 149151.0}, {"date": "2017-01-26", "close": 38.13, "volume": 154320.0}, {"date": "2017-01-27", "close": 38.71, "volume": 178761.0}, {"date": "2017-01-30", "close": 38.17, "volume": 204496.0}, {"date": "2017-01-31", "close": 38.33, "volume": 150922.0}, {"date": "2017-02-01", "close": 38.3, "volume": 160298.0}, {"date": "2017-02-02", "close": 38.61, "volume": 229620.0}, {"date": "2017-02-03", "close": 40.06, "volume": 197683.0}, {"date": "2017-02-06", "close": 40.23, "volume": 226075.0}, {"date": "2017-02-07", "close": 40.25, "volume": 217524.0}, {"date": "2017-02-08", "close": 39.32, "volume": 225541.0}, {"date": "2017-02-09", "close": 39.64, "volume": 180485.0}, {"date": "2017-02-10", "close": 39.99, "volume": 159653.0}, {"date": "2017-02-13", "close": 40.78, "volume": 182895.0}, {"date": "2017-02-14", "close": 41.31, "volume": 160716.0}, {"date": "2017-02-15", "close": 41.92, "volume": 163588.0}, {"date": "2017-02-16", "close": 42.1, "volume": 240129.0}, {"date": "2017-02-17", "close": 41.09, "volume": 365161.0}, {"date": "2017-02-21", "close": 41.29, "volume": 318156.0}, {"date": "2017-02-22", "close": 41.45, "volume": 284610.0}, {"date": "2017-02-23", "close": 41.8, "volume": 193761.0}, {"date": "2017-02-24", "close": 41.7, "volume": 143345.0}, {"date": "2017-02-27", "close": 41.1, "volume": 120538.0}, {"date": "2017-02-28", "close": 40.12, "volume": 272602.0}, {"date": "2017-03-01", "close": 40.67, "volume": 346525.0}, {"date": "2017-03-02", "close": 39.58, "volume": 195943.0}, {"date": "2017-03-03", "close": 40.11, "volume": 160880.0}, {"date": "2017-03-06", "close": 40.05, "volume": 105223.0}, {"date": "2017-03-07", "close": 40.26, "volume": 184743.0}, {"date": "2017-03-08", "close": 39.8, "volume": 143824.0}, {"date": "2017-03-09", "close": 40.16, "volume": 221739.0}, {"date": "2017-03-10", "close": 39.87, "volume": 195513.0}, {"date": "2017-03-13", "close": 39.92, "volume": 136317.0}, {"date": "2017-03-14", "close": 39.86, "volume": 96539.0}, {"date": "2017-03-15", "close": 39.8, "volume": 139326.0}, {"date": "2017-03-16", "close": 40.37, "volume": 123241.0}, {"date": "2017-03-17", "close": 40.37, "volume": 258668.0}, {"date": "2017-03-20", "close": 39.79, "volume": 118940.0}, {"date": "2017-03-21", "close": 37.95, "volume": 229297.0}, {"date": "2017-03-22", "close": 37.49, "volume": 188160.0}, {"date": "2017-03-23", "close": 37.99, "volume": 128356.0}, {"date": "2017-03-24", "close": 38.07, "volume": 115237.0}, {"date": "2017-03-27", "close": 37.91, "volume": 100826.0}, {"date": "2017-03-28", "close": 38.66, "volume": 143859.0}, {"date": "2017-03-29", "close": 38.32, "volume": 139987.0}, {"date": "2017-03-30", "close": 39.63, "volume": 117689.0}, {"date": "2017-03-31", "close": 39.32, "volume": 265088.0}, {"date": "2017-04-03", "close": 38.89, "volume": 117601.0}, {"date": "2017-04-04", "close": 39.07, "volume": 140775.0}, {"date": "2017-04-05", "close": 38.4, "volume": 155351.0}, {"date": "2017-04-06", "close": 38.69, "volume": 158187.0}, {"date": "2017-04-07", "close": 38.5, "volume": 152000.0}, {"date": "2017-04-10", "close": 38.15, "volume": 91688.0}, {"date": "2017-04-11", "close": 38.8, "volume": 77252.0}, {"date": "2017-04-12", "close": 38.11, "volume": 74712.0}, {"date": "2017-04-13", "close": 37.1, "volume": 102107.0}, {"date": "2017-04-17", "close": 38.08, "volume": 77564.0}, {"date": "2017-04-18", "close": 38.28, "volume": 151482.0}, {"date": "2017-04-19", "close": 38.69, "volume": 145388.0}, {"date": "2017-04-20", "close": 39.89, "volume": 140469.0}, {"date": "2017-04-21", "close": 40.25, "volume": 197285.0}, {"date": "2017-04-24", "close": 41.43, "volume": 213229.0}, {"date": "2017-04-25", "close": 41.8, "volume": 199188.0}, {"date": "2017-04-26", "close": 42.1, "volume": 221233.0}, {"date": "2017-04-27", "close": 41.92, "volume": 117268.0}, {"date": "2017-04-28", "close": 41.38, "volume": 190483.0}, {"date": "2017-05-01", "close": 42.23, "volume": 156153.0}, {"date": "2017-05-02", "close": 41.56, "volume": 184734.0}, {"date": "2017-05-03", "close": 41.34, "volume": 184717.0}, {"date": "2017-05-04", "close": 41.92, "volume": 238453.0}, {"date": "2017-05-05", "close": 41.6, "volume": 102435.0}, {"date": "2017-05-08", "close": 41.82, "volume": 165105.0}, {"date": "2017-05-09", "close": 41.73, "volume": 166651.0}, {"date": "2017-05-10", "close": 41.57, "volume": 230454.0}, {"date": "2017-05-11", "close": 40.87, "volume": 87318.0}, {"date": "2017-05-12", "close": 40.61, "volume": 105773.0}, {"date": "2017-05-15", "close": 40.92, "volume": 128532.0}, {"date": "2017-05-16", "close": 40.94, "volume": 59286.0}, {"date": "2017-05-17", "close": 39.49, "volume": 217875.0}, {"date": "2017-05-18", "close": 40.01, "volume": 229215.0}, {"date": "2017-05-19", "close": 39.69, "volume": 119333.0}, {"date": "2017-05-22", "close": 40.24, "volume": 123702.0}, {"date": "2017-05-23", "close": 40.56, "volume": 112874.0}, {"date": "2017-05-24", "close": 40.93, "volume": 181696.0}, {"date": "2017-05-25", "close": 40.79, "volume": 123355.0}, {"date": "2017-05-26", "close": 40.74, "volume": 108186.0}, {"date": "2017-05-30", "close": 40.04, "volume": 125264.0}, {"date": "2017-05-31", "close": 39.69, "volume": 262707.0}, {"date": "2017-06-01", "close": 39.87, "volume": 232170.0}, {"date": "2017-06-02", "close": 40.2, "volume": 238336.0}, {"date": "2017-06-05", "close": 39.84, "volume": 159247.0}, {"date": "2017-06-06", "close": 39.56, "volume": 157429.0}, {"date": "2017-06-07", "close": 39.91, "volume": 238262.0}, {"date": "2017-06-08", "close": 41.31, "volume": 160339.0}, {"date": "2017-06-09", "close": 42.6, "volume": 235271.0}, {"date": "2017-06-12", "close": 42.21, "volume": 193804.0}, {"date": "2017-06-13", "close": 42.54, "volume": 175905.0}, {"date": "2017-06-14", "close": 42.63, "volume": 222169.0}, {"date": "2017-06-15", "close": 41.98, "volume": 130700.0}, {"date": "2017-06-16", "close": 40.76, "volume": 337451.0}, {"date": "2017-06-19", "close": 40.62, "volume": 206902.0}, {"date": "2017-06-20", "close": 40.21, "volume": 170090.0}, {"date": "2017-06-21", "close": 39.47, "volume": 194036.0}, {"date": "2017-06-22", "close": 38.98, "volume": 130224.0}, {"date": "2017-06-23", "close": 39.08, "volume": 263489.0}, {"date": "2017-06-26", "close": 39.4, "volume": 196895.0}, {"date": "2017-06-27", "close": 39.94, "volume": 219400.0}, {"date": "2017-06-28", "close": 40.55, "volume": 298458.0}, {"date": "2017-06-29", "close": 40.64, "volume": 159078.0}, {"date": "2017-06-30", "close": 40.14, "volume": 171445.0}, {"date": "2017-07-03", "close": 40.94, "volume": 101833.0}, {"date": "2017-07-05", "close": 41.09, "volume": 187112.0}, {"date": "2017-07-06", "close": 40.5, "volume": 255674.0}, {"date": "2017-07-07", "close": 40.79, "volume": 311653.0}, {"date": "2017-07-10", "close": 40.0, "volume": 190173.0}, {"date": "2017-07-11", "close": 40.27, "volume": 160075.0}, {"date": "2017-07-12", "close": 40.47, "volume": 89528.0}, {"date": "2017-07-13", "close": 40.37, "volume": 98395.0}, {"date": "2017-07-14", "close": 40.05, "volume": 130456.0}, {"date": "2017-07-17", "close": 40.26, "volume": 105919.0}, {"date": "2017-07-18", "close": 40.03, "volume": 182943.0}, {"date": "2017-07-19", "close": 40.19, "volume": 93580.0}, {"date": "2017-07-20", "close": 40.12, "volume": 91820.0}, {"date": "2017-07-21", "close": 39.57, "volume": 133829.0}, {"date": "2017-07-24", "close": 39.64, "volume": 120032.0}, {"date": "2017-07-25", "close": 40.21, "volume": 162767.0}, {"date": "2017-07-26", "close": 40.28, "volume": 236816.0}, {"date": "2017-07-27", "close": 40.14, "volume": 165761.0}, {"date": "2017-07-28", "close": 39.41, "volume": 141444.0}, {"date": "2017-07-31", "close": 40.44, "volume": 161402.0}, {"date": "2017-08-01", "close": 40.44, "volume": 115728.0}, {"date": "2017-08-02", "close": 40.45, "volume": 133830.0}, {"date": "2017-08-03", "close": 40.03, "volume": 98819.0}, {"date": "2017-08-04", "close": 40.2, "volume": 90584.0}, {"date": "2017-08-07", "close": 39.68, "volume": 108467.0}, {"date": "2017-08-08", "close": 40.38, "volume": 184427.0}, {"date": "2017-08-09", "close": 39.8, "volume": 251729.0}, {"date": "2017-08-10", "close": 39.3, "volume": 498955.0}, {"date": "2017-08-11", "close": 38.9, "volume": 229037.0}, {"date": "2017-08-14", "close": 39.85, "volume": 151934.0}, {"date": "2017-08-15", "close": 39.14, "volume": 226702.0}, {"date": "2017-08-16", "close": 39.31, "volume": 534916.0}, {"date": "2017-08-17", "close": 38.42, "volume": 205636.0}, {"date": "2017-08-18", "close": 38.37, "volume": 132182.0}, {"date": "2017-08-21", "close": 38.32, "volume": 75920.0}, {"date": "2017-08-22", "close": 38.655, "volume": 97436.0}, {"date": "2017-08-23", "close": 39.07, "volume": 200273.0}, {"date": "2017-08-24", "close": 39.72, "volume": 215790.0}, {"date": "2017-08-25", "close": 39.82, "volume": 131343.0}, {"date": "2017-08-28", "close": 39.37, "volume": 246851.0}, {"date": "2017-08-29", "close": 39.12, "volume": 131498.0}, {"date": "2017-08-30", "close": 39.15, "volume": 143782.0}, {"date": "2017-08-31", "close": 39.27, "volume": 193293.0}, {"date": "2017-09-01", "close": 39.5, "volume": 126992.0}, {"date": "2017-09-05", "close": 38.08, "volume": 264698.0}, {"date": "2017-09-06", "close": 38.18, "volume": 375262.0}, {"date": "2017-09-07", "close": 37.42, "volume": 512516.0}, {"date": "2017-09-08", "close": 37.59, "volume": 357104.0}, {"date": "2017-09-11", "close": 38.1, "volume": 748744.0}, {"date": "2017-09-12", "close": 39.04, "volume": 378420.0}, {"date": "2017-09-13", "close": 39.24, "volume": 463243.0}, {"date": "2017-09-14", "close": 38.59, "volume": 461286.0}, {"date": "2017-09-15", "close": 38.75, "volume": 865354.0}, {"date": "2017-09-18", "close": 39.8, "volume": 534585.0}, {"date": "2017-09-19", "close": 40.02, "volume": 488775.0}, {"date": "2017-09-20", "close": 40.8, "volume": 284120.0}, {"date": "2017-09-21", "close": 40.67, "volume": 283087.0}, {"date": "2017-09-22", "close": 40.62, "volume": 211167.0}, {"date": "2017-09-25", "close": 40.97, "volume": 168899.0}, {"date": "2017-09-26", "close": 41.54, "volume": 345360.0}, {"date": "2017-09-27", "close": 42.62, "volume": 242048.0}, {"date": "2017-09-28", "close": 42.76, "volume": 165648.0}, {"date": "2017-09-29", "close": 42.93, "volume": 217527.0}, {"date": "2017-10-02", "close": 43.74, "volume": 247526.0}, {"date": "2017-10-03", "close": 43.75, "volume": 293599.0}, {"date": "2017-10-04", "close": 43.56, "volume": 234297.0}, {"date": "2017-10-05", "close": 43.88, "volume": 223243.0}, {"date": "2017-10-06", "close": 44.26, "volume": 315533.0}, {"date": "2017-10-09", "close": 43.8, "volume": 213283.0}, {"date": "2017-10-10", "close": 44.19, "volume": 265629.0}, {"date": "2017-10-11", "close": 43.88, "volume": 196989.0}, {"date": "2017-10-12", "close": 43.49, "volume": 230710.0}, {"date": "2017-10-13", "close": 43.11, "volume": 206730.0}, {"date": "2017-10-16", "close": 43.29, "volume": 247489.0}, {"date": "2017-10-17", "close": 42.67, "volume": 146685.0}, {"date": "2017-10-18", "close": 42.83, "volume": 204158.0}, {"date": "2017-10-19", "close": 42.98, "volume": 164797.0}, {"date": "2017-10-20", "close": 43.42, "volume": 147002.0}, {"date": "2017-10-23", "close": 43.24, "volume": 109852.0}, {"date": "2017-10-24", "close": 43.57, "volume": 153872.0}, {"date": "2017-10-25", "close": 43.38, "volume": 98909.0}, {"date": "2017-10-26", "close": 43.89, "volume": 314505.0}, {"date": "2017-10-27", "close": 43.91, "volume": 274176.0}, {"date": "2017-10-30", "close": 42.68, "volume": 215999.0}, {"date": "2017-10-31", "close": 43.0, "volume": 139251.0}, {"date": "2017-11-01", "close": 42.61, "volume": 113953.0}, {"date": "2017-11-02", "close": 43.27, "volume": 112465.0}, {"date": "2017-11-03", "close": 43.04, "volume": 112248.0}, {"date": "2017-11-06", "close": 43.0, "volume": 143952.0}, {"date": "2017-11-07", "close": 41.63, "volume": 143540.0}, {"date": "2017-11-08", "close": 41.06, "volume": 128674.0}, {"date": "2017-11-09", "close": 40.45, "volume": 116809.0}, {"date": "2017-11-10", "close": 40.32, "volume": 84164.0}, {"date": "2017-11-13", "close": 40.67, "volume": 135524.0}, {"date": "2017-11-14", "close": 40.73, "volume": 106272.0}, {"date": "2017-11-15", "close": 40.84, "volume": 126091.0}, {"date": "2017-11-16", "close": 40.52, "volume": 148670.0}, {"date": "2017-11-17", "close": 40.57, "volume": 192987.0}, {"date": "2017-11-20", "close": 41.35, "volume": 196908.0}, {"date": "2017-11-21", "close": 41.54, "volume": 267315.0}, {"date": "2017-11-22", "close": 41.34, "volume": 120713.0}, {"date": "2017-11-24", "close": 40.85, "volume": 100294.0}, {"date": "2017-11-27", "close": 41.05, "volume": 146088.0}, {"date": "2017-11-28", "close": 42.66, "volume": 223862.0}, {"date": "2017-11-29", "close": 43.67, "volume": 232876.0}, {"date": "2017-11-30", "close": 43.8, "volume": 442842.0}, {"date": "2017-12-01", "close": 43.94, "volume": 345373.0}, {"date": "2017-12-04", "close": 44.16, "volume": 205128.0}, {"date": "2017-12-05", "close": 43.1, "volume": 234407.0}, {"date": "2017-12-06", "close": 42.69, "volume": 122731.0}, {"date": "2017-12-07", "close": 42.8, "volume": 203721.0}, {"date": "2017-12-08", "close": 42.58, "volume": 143736.0}, {"date": "2017-12-11", "close": 42.29, "volume": 156383.0}, {"date": "2017-12-12", "close": 42.53, "volume": 243766.0}, {"date": "2017-12-13", "close": 42.5, "volume": 493701.0}, {"date": "2017-12-14", "close": 41.89, "volume": 389553.0}, {"date": "2017-12-15", "close": 42.92, "volume": 812158.0}, {"date": "2017-12-18", "close": 43.42, "volume": 311034.0}, {"date": "2017-12-19", "close": 43.27, "volume": 390931.0}, {"date": "2017-12-20", "close": 42.94, "volume": 186707.0}, {"date": "2017-12-21", "close": 43.37, "volume": 215625.0}, {"date": "2017-12-22", "close": 43.45, "volume": 178573.0}, {"date": "2017-12-26", "close": 43.24, "volume": 166533.0}, {"date": "2017-12-27", "close": 43.07, "volume": 198226.0}, {"date": "2017-12-28", "close": 42.85, "volume": 170315.0}, {"date": "2017-12-29", "close": 42.06, "volume": 215111.0}, {"date": "2018-01-02", "close": 41.9, "volume": 255824.0}, {"date": "2018-01-03", "close": 41.96, "volume": 261634.0}, {"date": "2018-01-04", "close": 42.21, "volume": 186390.0}, {"date": "2018-01-05", "close": 42.17, "volume": 134357.0}, {"date": "2018-01-08", "close": 42.02, "volume": 223630.0}, {"date": "2018-01-09", "close": 42.55, "volume": 337857.0}, {"date": "2018-01-10", "close": 43.02, "volume": 297569.0}, {"date": "2018-01-11", "close": 43.89, "volume": 190115.0}, {"date": "2018-01-12", "close": 44.2, "volume": 267235.0}, {"date": "2018-01-16", "close": 44.24, "volume": 221673.0}, {"date": "2018-01-17", "close": 44.36, "volume": 158353.0}, {"date": "2018-01-18", "close": 43.66, "volume": 132146.0}, {"date": "2018-01-19", "close": 44.23, "volume": 138140.0}, {"date": "2018-01-22", "close": 43.98, "volume": 93131.0}, {"date": "2018-01-23", "close": 43.77, "volume": 106246.0}, {"date": "2018-01-24", "close": 43.68, "volume": 144214.0}, {"date": "2018-01-25", "close": 43.38, "volume": 132017.0}, {"date": "2018-01-26", "close": 43.93, "volume": 199893.0}, {"date": "2018-01-29", "close": 43.38, "volume": 102680.0}, {"date": "2018-01-30", "close": 43.22, "volume": 116055.0}, {"date": "2018-01-31", "close": 43.16, "volume": 171153.0}, {"date": "2018-02-01", "close": 43.88, "volume": 157162.0}, {"date": "2018-02-02", "close": 43.22, "volume": 146011.0}, {"date": "2018-02-05", "close": 41.47, "volume": 191765.0}, {"date": "2018-02-06", "close": 41.67, "volume": 212732.0}, {"date": "2018-02-07", "close": 41.77, "volume": 122518.0}, {"date": "2018-02-08", "close": 40.82, "volume": 123347.0}, {"date": "2018-02-09", "close": 41.52, "volume": 165208.0}, {"date": "2018-02-12", "close": 41.48, "volume": 130029.0}, {"date": "2018-02-13", "close": 41.37, "volume": 90824.0}, {"date": "2018-02-14", "close": 42.36, "volume": 120474.0}, {"date": "2018-02-15", "close": 42.48, "volume": 83432.0}, {"date": "2018-02-16", "close": 42.61, "volume": 94329.0}, {"date": "2018-02-20", "close": 42.04, "volume": 138030.0}, {"date": "2018-02-21", "close": 42.64, "volume": 121055.0}, {"date": "2018-02-22", "close": 42.04, "volume": 115641.0}, {"date": "2018-02-23", "close": 42.55, "volume": 106278.0}, {"date": "2018-02-26", "close": 42.81, "volume": 131282.0}, {"date": "2018-02-27", "close": 42.23, "volume": 132094.0}, {"date": "2018-02-28", "close": 41.33, "volume": 186958.0}, {"date": "2018-03-01", "close": 41.39, "volume": 120365.0}, {"date": "2018-03-02", "close": 42.13, "volume": 120593.0}, {"date": "2018-03-05", "close": 42.42, "volume": 92879.0}, {"date": "2018-03-06", "close": 43.07, "volume": 152061.0}, {"date": "2018-03-07", "close": 43.5, "volume": 108150.0}, {"date": "2018-03-08", "close": 43.11, "volume": 72245.0}, {"date": "2018-03-09", "close": 44.2, "volume": 152835.0}, {"date": "2018-03-12", "close": 44.25, "volume": 157340.0}, {"date": "2018-03-13", "close": 43.85, "volume": 116334.0}, {"date": "2018-03-14", "close": 43.52, "volume": 159272.0}, {"date": "2018-03-15", "close": 43.8, "volume": 108746.0}, {"date": "2018-03-16", "close": 44.02, "volume": 315225.0}, {"date": "2018-03-19", "close": 43.91, "volume": 122559.0}, {"date": "2018-03-20", "close": 43.61, "volume": 80990.0}, {"date": "2018-03-21", "close": 43.57, "volume": 115241.0}, {"date": "2018-03-22", "close": 42.28, "volume": 114986.0}, {"date": "2018-03-23", "close": 40.53, "volume": 180462.0}, {"date": "2018-03-26", "close": 41.96, "volume": 137862.0}, {"date": "2018-03-27", "close": 41.29, "volume": 140174.0}, {"date": "2018-03-28", "close": 41.93, "volume": 203865.0}, {"date": "2018-03-29", "close": 41.7, "volume": 301635.0}, {"date": "2018-04-02", "close": 41.25, "volume": 179487.0}, {"date": "2018-04-03", "close": 41.9, "volume": 153071.0}, {"date": "2018-04-04", "close": 42.24, "volume": 83860.0}, {"date": "2018-04-05", "close": 42.64, "volume": 141600.0}, {"date": "2018-04-06", "close": 41.45, "volume": 113051.0}, {"date": "2018-04-09", "close": 41.2, "volume": 111681.0}, {"date": "2018-04-10", "close": 41.8, "volume": 283020.0}, {"date": "2018-04-11", "close": 41.65, "volume": 137605.0}, {"date": "2018-04-12", "close": 42.54, "volume": 215293.0}, {"date": "2018-04-13", "close": 41.91, "volume": 76728.0}, {"date": "2018-04-16", "close": 42.54, "volume": 84725.0}, {"date": "2018-04-17", "close": 42.14, "volume": 110287.0}, {"date": "2018-04-18", "close": 42.09, "volume": 84879.0}, {"date": "2018-04-19", "close": 42.61, "volume": 69421.0}, {"date": "2018-04-20", "close": 43.03, "volume": 225015.0}, {"date": "2018-04-23", "close": 43.46, "volume": 96064.0}, {"date": "2018-04-24", "close": 43.71, "volume": 124679.0}, {"date": "2018-04-25", "close": 43.54, "volume": 129704.0}, {"date": "2018-04-26", "close": 43.52, "volume": 107199.0}, {"date": "2018-04-27", "close": 43.95, "volume": 137304.0}, {"date": "2018-04-30", "close": 43.08, "volume": 124675.0}, {"date": "2018-05-01", "close": 43.55, "volume": 138019.0}, {"date": "2018-05-02", "close": 43.48, "volume": 108288.0}, {"date": "2018-05-03", "close": 43.12, "volume": 102051.0}, {"date": "2018-05-04", "close": 43.69, "volume": 83401.0}, {"date": "2018-05-07", "close": 43.83, "volume": 60943.0}, {"date": "2018-05-08", "close": 44.36, "volume": 118766.0}, {"date": "2018-05-09", "close": 44.7, "volume": 97853.0}, {"date": "2018-05-10", "close": 44.61, "volume": 73725.0}, {"date": "2018-05-11", "close": 44.64, "volume": 69194.0}, {"date": "2018-05-14", "close": 44.12, "volume": 87783.0}, {"date": "2018-05-15", "close": 44.45, "volume": 80448.0}, {"date": "2018-05-16", "close": 44.71, "volume": 84920.0}, {"date": "2018-05-17", "close": 45.24, "volume": 91643.0}, {"date": "2018-05-18", "close": 45.27, "volume": 142795.0}, {"date": "2018-05-21", "close": 46.12, "volume": 157715.0}, {"date": "2018-05-22", "close": 46.19, "volume": 114837.0}, {"date": "2018-05-23", "close": 45.91, "volume": 110567.0}, {"date": "2018-05-24", "close": 45.8, "volume": 100908.0}, {"date": "2018-05-25", "close": 45.84, "volume": 80081.0}, {"date": "2018-05-29", "close": 45.16, "volume": 131214.0}, {"date": "2018-05-30", "close": 46.01, "volume": 101088.0}, {"date": "2018-05-31", "close": 45.49, "volume": 123747.0}, {"date": "2018-06-01", "close": 46.45, "volume": 134200.0}, {"date": "2018-06-04", "close": 47.05, "volume": 112840.0}, {"date": "2018-06-05", "close": 47.11, "volume": 113626.0}, {"date": "2018-06-06", "close": 47.84, "volume": 109279.0}, {"date": "2018-06-07", "close": 47.61, "volume": 98787.0}, {"date": "2018-06-08", "close": 47.6, "volume": 124562.0}, {"date": "2018-06-11", "close": 47.2, "volume": 157301.0}, {"date": "2018-06-12", "close": 46.83, "volume": 106775.0}, {"date": "2018-06-13", "close": 47.06, "volume": 149103.0}, {"date": "2018-06-14", "close": 47.16, "volume": 165885.0}, {"date": "2018-06-15", "close": 46.88, "volume": 471821.0}, {"date": "2018-06-18", "close": 47.3, "volume": 165463.0}, {"date": "2018-06-19", "close": 47.83, "volume": 214968.0}, {"date": "2018-06-20", "close": 48.17, "volume": 177475.0}, {"date": "2018-06-21", "close": 47.65, "volume": 199484.0}, {"date": "2018-06-22", "close": 47.36, "volume": 1115119.0}, {"date": "2018-06-25", "close": 46.84, "volume": 234235.0}, {"date": "2018-06-26", "close": 46.99, "volume": 198205.0}, {"date": "2018-06-27", "close": 46.65, "volume": 279024.0}, {"date": "2018-06-28", "close": 46.76, "volume": 175186.0}, {"date": "2018-06-29", "close": 46.4, "volume": 188697.0}, {"date": "2018-07-02", "close": 46.81, "volume": 193333.0}, {"date": "2018-07-03", "close": 46.98, "volume": 77550.0}, {"date": "2018-07-05", "close": 47.66, "volume": 251481.0}, {"date": "2018-07-06", "close": 47.83, "volume": 126248.0}, {"date": "2018-07-09", "close": 48.43, "volume": 146931.0}, {"date": "2018-07-10", "close": 47.76, "volume": 105653.0}, {"date": "2018-07-11", "close": 47.53, "volume": 69120.0}, {"date": "2018-07-12", "close": 47.08, "volume": 78679.0}, {"date": "2018-07-13", "close": 46.6, "volume": 110027.0}, {"date": "2018-07-16", "close": 46.96, "volume": 118033.0}, {"date": "2018-07-17", "close": 46.58, "volume": 152287.0}, {"date": "2018-07-18", "close": 46.49, "volume": 270723.0}, {"date": "2018-07-19", "close": 46.61, "volume": 203101.0}, {"date": "2018-07-20", "close": 47.21, "volume": 260425.0}, {"date": "2018-07-23", "close": 48.19, "volume": 169411.0}, {"date": "2018-07-24", "close": 47.61, "volume": 120384.0}, {"date": "2018-07-25", "close": 46.25, "volume": 180514.0}, {"date": "2018-07-26", "close": 49.21, "volume": 449362.0}, {"date": "2018-07-27", "close": 48.96, "volume": 265896.0}, {"date": "2018-07-30", "close": 47.77, "volume": 330103.0}, {"date": "2018-07-31", "close": 47.2, "volume": 133903.0}, {"date": "2018-08-01", "close": 47.62, "volume": 131100.0}, {"date": "2018-08-02", "close": 47.99, "volume": 67530.0}, {"date": "2018-08-03", "close": 47.07, "volume": 98276.0}, {"date": "2018-08-06", "close": 47.36, "volume": 90644.0}, {"date": "2018-08-07", "close": 47.47, "volume": 137479.0}, {"date": "2018-08-08", "close": 47.42, "volume": 111086.0}, {"date": "2018-08-09", "close": 47.54, "volume": 99194.0}, {"date": "2018-08-10", "close": 47.32, "volume": 171831.0}, {"date": "2018-08-13", "close": 47.7, "volume": 141035.0}, {"date": "2018-08-14", "close": 48.67, "volume": 114959.0}, {"date": "2018-08-15", "close": 48.03, "volume": 95870.0}, {"date": "2018-08-16", "close": 48.65, "volume": 91505.0}, {"date": "2018-08-17", "close": 48.85, "volume": 102122.0}, {"date": "2018-08-20", "close": 48.71, "volume": 104600.0}, {"date": "2018-08-21", "close": 49.51, "volume": 136977.0}, {"date": "2018-08-22", "close": 49.26, "volume": 74289.0}, {"date": "2018-08-23", "close": 48.85, "volume": 67521.0}, {"date": "2018-08-24", "close": 48.54, "volume": 70208.0}, {"date": "2018-08-27", "close": 48.26, "volume": 85050.0}, {"date": "2018-08-28", "close": 47.85, "volume": 110210.0}, {"date": "2018-08-29", "close": 47.84, "volume": 88401.0}, {"date": "2018-08-30", "close": 47.72, "volume": 72741.0}, {"date": "2018-08-31", "close": 48.12, "volume": 57702.0}, {"date": "2018-09-04", "close": 48.2, "volume": 118271.0}, {"date": "2018-09-05", "close": 48.32, "volume": 78256.0}, {"date": "2018-09-06", "close": 47.79, "volume": 78093.0}, {"date": "2018-09-07", "close": 47.81, "volume": 78185.0}, {"date": "2018-09-10", "close": 47.84, "volume": 75897.0}, {"date": "2018-09-11", "close": 48.04, "volume": 68359.0}, {"date": "2018-09-12", "close": 47.37, "volume": 157718.0}, {"date": "2018-09-13", "close": 46.87, "volume": 150052.0}, {"date": "2018-09-14", "close": 47.06, "volume": 135524.0}, {"date": "2018-09-17", "close": 47.23, "volume": 171613.0}, {"date": "2018-09-18", "close": 47.81, "volume": 190190.0}, {"date": "2018-09-19", "close": 47.84, "volume": 140539.0}, {"date": "2018-09-20", "close": 48.62, "volume": 196997.0}, {"date": "2018-09-21", "close": 47.76, "volume": 801194.0}, {"date": "2018-09-24", "close": 46.44, "volume": 202537.0}, {"date": "2018-09-25", "close": 46.03, "volume": 144350.0}, {"date": "2018-09-26", "close": 45.15, "volume": 151978.0}, {"date": "2018-09-27", "close": 45.03, "volume": 114465.0}, {"date": "2018-09-28", "close": 44.99, "volume": 235873.0}, {"date": "2018-10-01", "close": 44.34, "volume": 116134.0}, {"date": "2018-10-02", "close": 44.2, "volume": 137305.0}, {"date": "2018-10-03", "close": 45.38, "volume": 195215.0}, {"date": "2018-10-04", "close": 45.66, "volume": 157973.0}, {"date": "2018-10-05", "close": 45.27, "volume": 185629.0}, {"date": "2018-10-08", "close": 45.64, "volume": 84931.0}, {"date": "2018-10-09", "close": 45.71, "volume": 127589.0}, {"date": "2018-10-10", "close": 44.95, "volume": 725735.0}, {"date": "2018-10-11", "close": 44.15, "volume": 335363.0}, {"date": "2018-10-12", "close": 42.93, "volume": 270385.0}, {"date": "2018-10-15", "close": 43.5, "volume": 210139.0}, {"date": "2018-10-16", "close": 43.71, "volume": 222007.0}, {"date": "2018-10-17", "close": 43.86, "volume": 123393.0}, {"date": "2018-10-18", "close": 43.12, "volume": 122041.0}, {"date": "2018-10-19", "close": 42.15, "volume": 204477.0}, {"date": "2018-10-22", "close": 41.48, "volume": 136326.0}, {"date": "2018-10-23", "close": 40.95, "volume": 160954.0}, {"date": "2018-10-24", "close": 40.44, "volume": 254728.0}, {"date": "2018-10-25", "close": 41.85, "volume": 209994.0}, {"date": "2018-10-26", "close": 41.63, "volume": 192667.0}, {"date": "2018-10-29", "close": 42.43, "volume": 145433.0}, {"date": "2018-10-30", "close": 42.12, "volume": 187245.0}, {"date": "2018-10-31", "close": 41.61, "volume": 185650.0}, {"date": "2018-11-01", "close": 41.49, "volume": 185126.0}, {"date": "2018-11-02", "close": 41.48, "volume": 102801.0}, {"date": "2018-11-05", "close": 41.2, "volume": 163112.0}, {"date": "2018-11-06", "close": 41.66, "volume": 135365.0}, {"date": "2018-11-07", "close": 41.83, "volume": 99874.0}, {"date": "2018-11-08", "close": 41.98, "volume": 74698.0}, {"date": "2018-11-09", "close": 41.42, "volume": 100785.0}, {"date": "2018-11-12", "close": 41.24, "volume": 100886.0}, {"date": "2018-11-13", "close": 41.21, "volume": 100806.0}, {"date": "2018-11-14", "close": 40.42, "volume": 105795.0}, {"date": "2018-11-15", "close": 41.25, "volume": 98663.0}, {"date": "2018-11-16", "close": 41.22, "volume": 150261.0}, {"date": "2018-11-19", "close": 41.39, "volume": 180309.0}, {"date": "2018-11-20", "close": 40.76, "volume": 100541.0}, {"date": "2018-11-21", "close": 41.05, "volume": 109099.0}, {"date": "2018-11-23", "close": 40.99, "volume": 69549.0}, {"date": "2018-11-26", "close": 41.4, "volume": 144128.0}, {"date": "2018-11-27", "close": 40.87, "volume": 90033.0}, {"date": "2018-11-28", "close": 42.14, "volume": 174983.0}, {"date": "2018-11-29", "close": 41.62, "volume": 115862.0}, {"date": "2018-11-30", "close": 42.04, "volume": 128989.0}, {"date": "2018-12-03", "close": 42.15, "volume": 142023.0}, {"date": "2018-12-04", "close": 39.5, "volume": 161687.0}, {"date": "2018-12-06", "close": 39.11, "volume": 173076.0}, {"date": "2018-12-07", "close": 39.13, "volume": 143122.0}, {"date": "2018-12-10", "close": 38.48, "volume": 127876.0}, {"date": "2018-12-11", "close": 38.34, "volume": 79223.0}, {"date": "2018-12-12", "close": 39.02, "volume": 139396.0}, {"date": "2018-12-13", "close": 38.05, "volume": 131632.0}, {"date": "2018-12-14", "close": 36.26, "volume": 304562.0}, {"date": "2018-12-17", "close": 36.21, "volume": 376786.0}, {"date": "2018-12-18", "close": 35.86, "volume": 174028.0}, {"date": "2018-12-19", "close": 34.16, "volume": 200493.0}, {"date": "2018-12-20", "close": 34.1, "volume": 252420.0}, {"date": "2018-12-21", "close": 33.69, "volume": 325261.0}, {"date": "2018-12-24", "close": 32.52, "volume": 132954.0}, {"date": "2018-12-26", "close": 34.25, "volume": 245467.0}, {"date": "2018-12-27", "close": 33.63, "volume": 196321.0}, {"date": "2018-12-28", "close": 34.08, "volume": 153345.0}, {"date": "2018-12-31", "close": 34.27, "volume": 136628.0}, {"date": "2019-01-02", "close": 34.6, "volume": 140951.0}, {"date": "2019-01-03", "close": 34.62, "volume": 139167.0}, {"date": "2019-01-04", "close": 35.61, "volume": 130547.0}, {"date": "2019-01-07", "close": 36.5, "volume": 437116.0}, {"date": "2019-01-08", "close": 37.0, "volume": 153682.0}, {"date": "2019-01-09", "close": 37.0, "volume": 107915.0}, {"date": "2019-01-10", "close": 36.88, "volume": 83599.0}, {"date": "2019-01-11", "close": 36.65, "volume": 87535.0}, {"date": "2019-01-14", "close": 36.49, "volume": 189153.0}, {"date": "2019-01-15", "close": 36.84, "volume": 159036.0}, {"date": "2019-01-16", "close": 37.96, "volume": 160344.0}, {"date": "2019-01-17", "close": 37.99, "volume": 155017.0}, {"date": "2019-01-18", "close": 38.18, "volume": 188590.0}, {"date": "2019-01-22", "close": 37.79, "volume": 120757.0}, {"date": "2019-01-23", "close": 37.35, "volume": 176661.0}, {"date": "2019-01-24", "close": 37.59, "volume": 117478.0}, {"date": "2019-01-25", "close": 37.86, "volume": 80800.0}, {"date": "2019-01-28", "close": 37.73, "volume": 97287.0}, {"date": "2019-01-29", "close": 37.37, "volume": 108366.0}, {"date": "2019-01-30", "close": 37.06, "volume": 149119.0}, {"date": "2019-01-31", "close": 36.63, "volume": 297910.0}, {"date": "2019-02-01", "close": 36.45, "volume": 138562.0}, {"date": "2019-02-04", "close": 37.28, "volume": 167163.0}, {"date": "2019-02-05", "close": 37.41, "volume": 165075.0}, {"date": "2019-02-06", "close": 37.7, "volume": 195324.0}, {"date": "2019-02-07", "close": 38.14, "volume": 168263.0}, {"date": "2019-02-08", "close": 38.15, "volume": 229954.0}, {"date": "2019-02-11", "close": 38.61, "volume": 134012.0}, {"date": "2019-02-12", "close": 39.51, "volume": 180062.0}, {"date": "2019-02-13", "close": 39.84, "volume": 141288.0}, {"date": "2019-02-14", "close": 39.31, "volume": 137661.0}, {"date": "2019-02-15", "close": 40.58, "volume": 147604.0}, {"date": "2019-02-19", "close": 41.01, "volume": 142470.0}, {"date": "2019-02-20", "close": 41.13, "volume": 120838.0}, {"date": "2019-02-21", "close": 41.0, "volume": 86313.0}, {"date": "2019-02-22", "close": 40.79, "volume": 179929.0}, {"date": "2019-02-25", "close": 41.05, "volume": 158959.0}, {"date": "2019-02-26", "close": 40.18, "volume": 112263.0}, {"date": "2019-02-27", "close": 40.52, "volume": 132466.0}, {"date": "2019-02-28", "close": 40.39, "volume": 193166.0}, {"date": "2019-03-01", "close": 41.09, "volume": 343512.0}, {"date": "2019-03-04", "close": 41.25, "volume": 252518.0}, {"date": "2019-03-05", "close": 40.93, "volume": 206684.0}, {"date": "2019-03-06", "close": 39.74, "volume": 232448.0}, {"date": "2019-03-07", "close": 38.98, "volume": 137555.0}, {"date": "2019-03-08", "close": 39.08, "volume": 117740.0}, {"date": "2019-03-11", "close": 39.73, "volume": 211312.0}, {"date": "2019-03-12", "close": 39.47, "volume": 95955.0}, {"date": "2019-03-13", "close": 39.53, "volume": 116006.0}, {"date": "2019-03-14", "close": 39.24, "volume": 123671.0}, {"date": "2019-03-15", "close": 39.73, "volume": 489989.0}, {"date": "2019-03-18", "close": 40.16, "volume": 198507.0}, {"date": "2019-03-19", "close": 38.74, "volume": 106779.0}, {"date": "2019-03-20", "close": 37.84, "volume": 250772.0}, {"date": "2019-03-21", "close": 37.48, "volume": 169538.0}, {"date": "2019-03-22", "close": 35.52, "volume": 187283.0}, {"date": "2019-03-25", "close": 35.77, "volume": 239189.0}, {"date": "2019-03-26", "close": 36.66, "volume": 122295.0}, {"date": "2019-03-27", "close": 36.63, "volume": 145206.0}, {"date": "2019-03-28", "close": 37.26, "volume": 117872.0}, {"date": "2019-03-29", "close": 36.85, "volume": 163800.0}, {"date": "2019-04-01", "close": 37.56, "volume": 147198.0}, {"date": "2019-04-02", "close": 37.45, "volume": 100611.0}, {"date": "2019-04-03", "close": 37.82, "volume": 157906.0}, {"date": "2019-04-04", "close": 38.09, "volume": 155209.0}, {"date": "2019-04-05", "close": 38.59, "volume": 128118.0}, {"date": "2019-04-08", "close": 38.79, "volume": 140889.0}, {"date": "2019-04-09", "close": 38.49, "volume": 189215.0}, {"date": "2019-04-10", "close": 38.78, "volume": 135994.0}, {"date": "2019-04-11", "close": 38.81, "volume": 147666.0}, {"date": "2019-04-12", "close": 39.45, "volume": 182347.0}, {"date": "2019-04-15", "close": 38.35, "volume": 101953.0}, {"date": "2019-04-16", "close": 39.07, "volume": 145763.0}, {"date": "2019-04-17", "close": 39.32, "volume": 158444.0}, {"date": "2019-04-18", "close": 38.35, "volume": 133005.0}, {"date": "2019-04-22", "close": 37.64, "volume": 107669.0}, {"date": "2019-04-23", "close": 38.46, "volume": 132301.0}, {"date": "2019-04-24", "close": 38.44, "volume": 208887.0}, {"date": "2019-04-25", "close": 36.75, "volume": 183602.0}, {"date": "2019-04-26", "close": 36.95, "volume": 157576.0}, {"date": "2019-04-29", "close": 37.85, "volume": 312802.0}, {"date": "2019-04-30", "close": 36.67, "volume": 266376.0}, {"date": "2019-05-01", "close": 36.01, "volume": 233945.0}, {"date": "2019-05-02", "close": 36.73, "volume": 439933.0}, {"date": "2019-05-03", "close": 37.86, "volume": 270621.0}, {"date": "2019-05-06", "close": 37.87, "volume": 230182.0}, {"date": "2019-05-07", "close": 37.43, "volume": 214326.0}, {"date": "2019-05-08", "close": 37.21, "volume": 221728.0}, {"date": "2019-05-09", "close": 37.24, "volume": 264888.0}, {"date": "2019-05-10", "close": 37.52, "volume": 127757.0}, {"date": "2019-05-13", "close": 35.47, "volume": 189286.0}, {"date": "2019-05-14", "close": 36.31, "volume": 221108.0}, {"date": "2019-05-15", "close": 35.7, "volume": 153363.0}, {"date": "2019-05-16", "close": 36.18, "volume": 126511.0}, {"date": "2019-05-17", "close": 35.53, "volume": 244739.0}, {"date": "2019-05-20", "close": 35.77, "volume": 208374.0}, {"date": "2019-05-21", "close": 36.01, "volume": 159025.0}, {"date": "2019-05-22", "close": 35.16, "volume": 410219.0}, {"date": "2019-05-23", "close": 34.35, "volume": 260451.0}, {"date": "2019-05-24", "close": 34.59, "volume": 174513.0}, {"date": "2019-05-28", "close": 33.84, "volume": 294783.0}, {"date": "2019-05-29", "close": 34.42, "volume": 232101.0}, {"date": "2019-05-30", "close": 33.77, "volume": 165211.0}, {"date": "2019-05-31", "close": 33.25, "volume": 188166.0}, {"date": "2019-06-03", "close": 33.88, "volume": 223367.0}, {"date": "2019-06-04", "close": 35.21, "volume": 278615.0}, {"date": "2019-06-05", "close": 35.2, "volume": 264288.0}, {"date": "2019-06-06", "close": 35.09, "volume": 185084.0}, {"date": "2019-06-07", "close": 34.87, "volume": 249490.0}, {"date": "2019-06-10", "close": 35.59, "volume": 221357.0}, {"date": "2019-06-11", "close": 35.62, "volume": 327813.0}, {"date": "2019-06-12", "close": 35.68, "volume": 261495.0}, {"date": "2019-06-13", "close": 35.89, "volume": 323516.0}, {"date": "2019-06-14", "close": 35.71, "volume": 292815.0}, {"date": "2019-06-17", "close": 35.71, "volume": 260687.0}, {"date": "2019-06-18", "close": 36.46, "volume": 227524.0}, {"date": "2019-06-19", "close": 36.16, "volume": 266255.0}, {"date": "2019-06-20", "close": 36.39, "volume": 421190.0}, {"date": "2019-06-21", "close": 36.15, "volume": 736855.0}, {"date": "2019-06-24", "close": 36.2, "volume": 467834.0}, {"date": "2019-06-25", "close": 36.47, "volume": 466445.0}, {"date": "2019-06-26", "close": 36.29, "volume": 228128.0}, {"date": "2019-06-27", "close": 36.73, "volume": 243254.0}, {"date": "2019-06-28", "close": 37.9, "volume": 1305166.0}, {"date": "2019-07-01", "close": 38.01, "volume": 368530.0}, {"date": "2019-07-02", "close": 37.81, "volume": 341875.0}, {"date": "2019-07-03", "close": 37.94, "volume": 114908.0}, {"date": "2019-07-05", "close": 38.23, "volume": 81427.0}, {"date": "2019-07-08", "close": 37.57, "volume": 271299.0}, {"date": "2019-07-09", "close": 37.65, "volume": 176141.0}, {"date": "2019-07-10", "close": 37.66, "volume": 227644.0}, {"date": "2019-07-11", "close": 37.6, "volume": 187473.0}, {"date": "2019-07-12", "close": 37.88, "volume": 228855.0}, {"date": "2019-07-15", "close": 37.15, "volume": 134978.0}, {"date": "2019-07-16", "close": 37.21, "volume": 144806.0}, {"date": "2019-07-17", "close": 37.35, "volume": 267627.0}, {"date": "2019-07-18", "close": 37.65, "volume": 130800.0}, {"date": "2019-07-19", "close": 37.54, "volume": 183658.0}, {"date": "2019-07-22", "close": 37.09, "volume": 151282.0}, {"date": "2019-07-23", "close": 37.49, "volume": 112768.0}, {"date": "2019-07-24", "close": 38.7, "volume": 208414.0}, {"date": "2019-07-25", "close": 37.62, "volume": 235848.0}, {"date": "2019-07-26", "close": 38.32, "volume": 234446.0}, {"date": "2019-07-29", "close": 37.96, "volume": 155919.0}, {"date": "2019-07-30", "close": 38.65, "volume": 162861.0}, {"date": "2019-07-31", "close": 39.41, "volume": 453848.0}, {"date": "2019-08-01", "close": 39.01, "volume": 674191.0}, {"date": "2019-08-02", "close": 37.89, "volume": 416129.0}, {"date": "2019-08-05", "close": 36.78, "volume": 268460.0}, {"date": "2019-08-06", "close": 36.67, "volume": 186469.0}, {"date": "2019-08-07", "close": 36.56, "volume": 189465.0}, {"date": "2019-08-08", "close": 37.39, "volume": 178742.0}, {"date": "2019-08-09", "close": 37.27, "volume": 136597.0}, {"date": "2019-08-12", "close": 36.7, "volume": 147788.0}, {"date": "2019-08-13", "close": 36.99, "volume": 193634.0}, {"date": "2019-08-14", "close": 36.0, "volume": 259659.0}, {"date": "2019-08-15", "close": 35.56, "volume": 176338.0}, {"date": "2019-08-16", "close": 36.55, "volume": 119172.0}, {"date": "2019-08-19", "close": 36.93, "volume": 101243.0}, {"date": "2019-08-20", "close": 36.37, "volume": 86003.0}, {"date": "2019-08-21", "close": 36.65, "volume": 97239.0}, {"date": "2019-08-22", "close": 36.55, "volume": 118030.0}, {"date": "2019-08-23", "close": 35.1, "volume": 175718.0}, {"date": "2019-08-26", "close": 35.65, "volume": 94016.0}, {"date": "2019-08-27", "close": 34.81, "volume": 207611.0}, {"date": "2019-08-28", "close": 35.3, "volume": 147842.0}, {"date": "2019-08-29", "close": 35.92, "volume": 167445.0}, {"date": "2019-08-30", "close": 35.72, "volume": 230098.0}, {"date": "2019-09-03", "close": 34.28, "volume": 400571.0}, {"date": "2019-09-04", "close": 35.01, "volume": 297197.0}, {"date": "2019-09-05", "close": 35.77, "volume": 198479.0}, {"date": "2019-09-06", "close": 35.25, "volume": 163359.0}, {"date": "2019-09-09", "close": 36.99, "volume": 227753.0}, {"date": "2019-09-10", "close": 38.11, "volume": 261071.0}, {"date": "2019-09-11", "close": 39.26, "volume": 211307.0}, {"date": "2019-09-12", "close": 38.55, "volume": 317323.0}, {"date": "2019-09-13", "close": 39.1, "volume": 263800.0}, {"date": "2019-09-16", "close": 39.68, "volume": 192388.0}, {"date": "2019-09-17", "close": 39.28, "volume": 144578.0}, {"date": "2019-09-18", "close": 39.2, "volume": 178773.0}, {"date": "2019-09-19", "close": 38.64, "volume": 135705.0}, {"date": "2019-09-20", "close": 38.43, "volume": 452266.0}, {"date": "2019-09-23", "close": 38.26, "volume": 97674.0}, {"date": "2019-09-24", "close": 37.67, "volume": 124636.0}, {"date": "2019-09-25", "close": 38.38, "volume": 136731.0}, {"date": "2019-09-26", "close": 37.95, "volume": 144557.0}, {"date": "2019-09-27", "close": 38.08, "volume": 111533.0}, {"date": "2019-09-30", "close": 37.635, "volume": 158674.0}, {"date": "2019-10-01", "close": 36.95, "volume": 150546.0}, {"date": "2019-10-02", "close": 36.62, "volume": 115106.0}, {"date": "2019-10-03", "close": 36.65, "volume": 150556.0}, {"date": "2019-10-04", "close": 36.99, "volume": 104955.0}, {"date": "2019-10-07", "close": 37.01, "volume": 106069.0}, {"date": "2019-10-08", "close": 36.19, "volume": 113648.0}, {"date": "2019-10-09", "close": 36.35, "volume": 96376.0}, {"date": "2019-10-10", "close": 36.68, "volume": 107560.0}, {"date": "2019-10-11", "close": 37.41, "volume": 162177.0}, {"date": "2019-10-14", "close": 37.11, "volume": 102291.0}, {"date": "2019-10-15", "close": 37.64, "volume": 119017.0}, {"date": "2019-10-16", "close": 37.32, "volume": 128889.0}, {"date": "2019-10-17", "close": 37.54, "volume": 107564.0}, {"date": "2019-10-18", "close": 37.71, "volume": 147697.0}, {"date": "2019-10-21", "close": 38.25, "volume": 127647.0}, {"date": "2019-10-22", "close": 38.6, "volume": 220211.0}, {"date": "2019-10-23", "close": 38.84, "volume": 132728.0}, {"date": "2019-10-24", "close": 37.97, "volume": 192551.0}, {"date": "2019-10-25", "close": 39.21, "volume": 141158.0}, {"date": "2019-10-28", "close": 39.63, "volume": 216188.0}, {"date": "2019-10-29", "close": 40.2, "volume": 132491.0}, {"date": "2019-10-30", "close": 40.51, "volume": 264592.0}, {"date": "2019-10-31", "close": 39.55, "volume": 201760.0}, {"date": "2019-11-01", "close": 40.43, "volume": 114450.0}, {"date": "2019-11-04", "close": 40.94, "volume": 227108.0}, {"date": "2019-11-05", "close": 41.49, "volume": 176821.0}, {"date": "2019-11-06", "close": 40.93, "volume": 129103.0}, {"date": "2019-11-07", "close": 41.43, "volume": 392153.0}, {"date": "2019-11-08", "close": 41.36, "volume": 87864.0}, {"date": "2019-11-11", "close": 40.99, "volume": 120424.0}, {"date": "2019-11-12", "close": 41.45, "volume": 153433.0}, {"date": "2019-11-13", "close": 41.1, "volume": 83268.0}, {"date": "2019-11-14", "close": 41.175, "volume": 95959.0}, {"date": "2019-11-15", "close": 41.28, "volume": 162903.0}, {"date": "2019-11-18", "close": 40.77, "volume": 148804.0}, {"date": "2019-11-19", "close": 41.11, "volume": 120405.0}, {"date": "2019-11-20", "close": 40.79, "volume": 205691.0}, {"date": "2019-11-21", "close": 40.75, "volume": 69567.0}, {"date": "2019-11-22", "close": 40.71, "volume": 93898.0}, {"date": "2019-11-25", "close": 41.02, "volume": 241484.0}, {"date": "2019-11-26", "close": 40.47, "volume": 140805.0}, {"date": "2019-11-27", "close": 40.85, "volume": 98378.0}, {"date": "2019-11-29", "close": 40.49, "volume": 58626.0}, {"date": "2019-12-02", "close": 40.38, "volume": 147382.0}, {"date": "2019-12-03", "close": 39.84, "volume": 127107.0}, {"date": "2019-12-04", "close": 40.32, "volume": 109864.0}, {"date": "2019-12-05", "close": 40.07, "volume": 107869.0}, {"date": "2019-12-06", "close": 40.3, "volume": 343666.0}, {"date": "2019-12-09", "close": 40.34, "volume": 221179.0}, {"date": "2019-12-10", "close": 40.46, "volume": 166397.0}, {"date": "2019-12-11", "close": 40.44, "volume": 149568.0}, {"date": "2019-12-12", "close": 41.26, "volume": 374661.0}, {"date": "2019-12-13", "close": 41.11, "volume": 229639.0}, {"date": "2019-12-16", "close": 41.76, "volume": 168179.0}, {"date": "2019-12-17", "close": 42.335, "volume": 211835.0}, {"date": "2019-12-18", "close": 42.35, "volume": 159629.0}, {"date": "2019-12-19", "close": 42.13, "volume": 166918.0}, {"date": "2019-12-20", "close": 41.98, "volume": 463324.0}, {"date": "2019-12-23", "close": 41.9, "volume": 206471.0}, {"date": "2019-12-24", "close": 41.93, "volume": 57552.0}, {"date": "2019-12-26", "close": 41.57, "volume": 93238.0}, {"date": "2019-12-27", "close": 41.25, "volume": 133526.0}, {"date": "2019-12-30", "close": 41.55, "volume": 141546.0}, {"date": "2019-12-31", "close": 41.59, "volume": 111055.0}, {"date": "2020-01-02", "close": 41.3, "volume": 120560.0}, {"date": "2020-01-03", "close": 41.24, "volume": 132980.0}, {"date": "2020-01-06", "close": 41.12, "volume": 157487.0}, {"date": "2020-01-07", "close": 40.99, "volume": 187483.0}, {"date": "2020-01-08", "close": 41.18, "volume": 84835.0}, {"date": "2020-01-09", "close": 41.07, "volume": 73601.0}, {"date": "2020-01-10", "close": 40.88, "volume": 170971.0}, {"date": "2020-01-13", "close": 41.26, "volume": 101170.0}, {"date": "2020-01-14", "close": 41.24, "volume": 115144.0}, {"date": "2020-01-15", "close": 41.17, "volume": 186830.0}, {"date": "2020-01-16", "close": 41.71, "volume": 102173.0}, {"date": "2020-01-17", "close": 41.4, "volume": 113460.0}, {"date": "2020-01-21", "close": 40.84, "volume": 117836.0}, {"date": "2020-01-22", "close": 40.85, "volume": 125147.0}, {"date": "2020-01-23", "close": 40.78, "volume": 248694.0}, {"date": "2020-01-24", "close": 40.36, "volume": 120585.0}, {"date": "2020-01-27", "close": 39.84, "volume": 164226.0}, {"date": "2020-01-28", "close": 39.9, "volume": 127838.0}, {"date": "2020-01-29", "close": 39.54, "volume": 142167.0}, {"date": "2020-01-30", "close": 40.63, "volume": 187378.0}, {"date": "2020-01-31", "close": 39.75, "volume": 189788.0}, {"date": "2020-02-03", "close": 40.43, "volume": 151425.0}, {"date": "2020-02-04", "close": 40.97, "volume": 108043.0}, {"date": "2020-02-05", "close": 41.8, "volume": 126561.0}, {"date": "2020-02-06", "close": 41.66, "volume": 136285.0}, {"date": "2020-02-07", "close": 41.48, "volume": 182195.0}, {"date": "2020-02-10", "close": 41.55, "volume": 97062.0}, {"date": "2020-02-11", "close": 41.45, "volume": 123023.0}, {"date": "2020-02-12", "close": 41.45, "volume": 84556.0}, {"date": "2020-02-13", "close": 41.96, "volume": 104479.0}, {"date": "2020-02-14", "close": 41.49, "volume": 119095.0}, {"date": "2020-02-18", "close": 41.25, "volume": 168407.0}, {"date": "2020-02-19", "close": 41.08, "volume": 96318.0}, {"date": "2020-02-20", "close": 41.18, "volume": 138221.0}, {"date": "2020-02-21", "close": 41.1, "volume": 195961.0}, {"date": "2020-02-24", "close": 40.37, "volume": 242851.0}, {"date": "2020-02-25", "close": 38.87, "volume": 148649.0}, {"date": "2020-02-26", "close": 38.28, "volume": 184303.0}, {"date": "2020-02-27", "close": 36.86, "volume": 196179.0}, {"date": "2020-02-28", "close": 34.98, "volume": 361630.0}, {"date": "2020-03-02", "close": 37.25, "volume": 200050.0}, {"date": "2020-03-03", "close": 35.98, "volume": 223709.0}, {"date": "2020-03-04", "close": 35.98, "volume": 363509.0}, {"date": "2020-03-05", "close": 33.81, "volume": 326355.0}, {"date": "2020-03-06", "close": 33.5, "volume": 270398.0}, {"date": "2020-03-09", "close": 29.86, "volume": 335544.0}, {"date": "2020-03-10", "close": 30.61, "volume": 320009.0}, {"date": "2020-03-11", "close": 29.18, "volume": 227866.0}, {"date": "2020-03-12", "close": 26.87, "volume": 335528.0}, {"date": "2020-03-13", "close": 28.95, "volume": 394216.0}, {"date": "2020-03-16", "close": 25.97, "volume": 382048.0}, {"date": "2020-03-17", "close": 29.24, "volume": 483639.0}, {"date": "2020-03-18", "close": 27.02, "volume": 408067.0}, {"date": "2020-03-19", "close": 28.49, "volume": 359874.0}, {"date": "2020-03-20", "close": 24.88, "volume": 671343.0}, {"date": "2020-03-23", "close": 25.17, "volume": 430822.0}, {"date": "2020-03-24", "close": 26.76, "volume": 477071.0}, {"date": "2020-03-25", "close": 23.28, "volume": 458499.0}, {"date": "2020-03-26", "close": 25.76, "volume": 402664.0}, {"date": "2020-03-27", "close": 25.19, "volume": 198748.0}, {"date": "2020-03-30", "close": 26.02, "volume": 182844.0}, {"date": "2020-03-31", "close": 26.49, "volume": 317885.0}, {"date": "2020-04-01", "close": 24.74, "volume": 229863.0}, {"date": "2020-04-02", "close": 26.15, "volume": 312546.0}, {"date": "2020-04-03", "close": 25.02, "volume": 200132.0}, {"date": "2020-04-06", "close": 26.76, "volume": 314197.0}, {"date": "2020-04-07", "close": 26.61, "volume": 274801.0}, {"date": "2020-04-08", "close": 27.08, "volume": 228093.0}, {"date": "2020-04-09", "close": 28.6, "volume": 400217.0}, {"date": "2020-04-13", "close": 27.44, "volume": 222133.0}, {"date": "2020-04-14", "close": 27.14, "volume": 190333.0}, {"date": "2020-04-15", "close": 25.4, "volume": 213532.0}, {"date": "2020-04-16", "close": 24.13, "volume": 223050.0}, {"date": "2020-04-17", "close": 26.32, "volume": 245537.0}, {"date": "2020-04-20", "close": 25.81, "volume": 156600.0}, {"date": "2020-04-21", "close": 25.66, "volume": 117450.0}, {"date": "2020-04-22", "close": 25.56, "volume": 124316.0}, {"date": "2020-04-23", "close": 25.63, "volume": 176708.0}, {"date": "2020-04-24", "close": 25.91, "volume": 188487.0}, {"date": "2020-04-27", "close": 27.48, "volume": 235671.0}, {"date": "2020-04-28", "close": 27.99, "volume": 219413.0}, {"date": "2020-04-29", "close": 29.45, "volume": 229052.0}, {"date": "2020-04-30", "close": 28.31, "volume": 164397.0}, {"date": "2020-05-01", "close": 27.14, "volume": 158223.0}, {"date": "2020-05-04", "close": 26.96, "volume": 173687.0}, {"date": "2020-05-05", "close": 26.35, "volume": 163617.0}, {"date": "2020-05-06", "close": 25.2, "volume": 141585.0}, {"date": "2020-05-07", "close": 25.14, "volume": 165869.0}, {"date": "2020-05-08", "close": 26.66, "volume": 143383.0}, {"date": "2020-05-11", "close": 25.77, "volume": 301567.0}, {"date": "2020-05-12", "close": 24.13, "volume": 259421.0}, {"date": "2020-05-13", "close": 23.09, "volume": 161134.0}, {"date": "2020-05-14", "close": 22.97, "volume": 240631.0}, {"date": "2020-05-15", "close": 22.94, "volume": 162761.0}, {"date": "2020-05-18", "close": 25.51, "volume": 207747.0}, {"date": "2020-05-19", "close": 24.12, "volume": 156658.0}, {"date": "2020-05-20", "close": 25.56, "volume": 129045.0}, {"date": "2020-05-21", "close": 25.37, "volume": 127907.0}, {"date": "2020-05-22", "close": 24.97, "volume": 100078.0}, {"date": "2020-05-26", "close": 27.36, "volume": 291447.0}, {"date": "2020-05-27", "close": 29.74, "volume": 278136.0}, {"date": "2020-05-28", "close": 28.77, "volume": 383018.0}, {"date": "2020-05-29", "close": 28.06, "volume": 204996.0}, {"date": "2020-06-01", "close": 27.77, "volume": 256383.0}, {"date": "2020-06-02", "close": 27.68, "volume": 352909.0}, {"date": "2020-06-03", "close": 28.82, "volume": 413194.0}, {"date": "2020-06-04", "close": 29.03, "volume": 170153.0}, {"date": "2020-06-05", "close": 30.99, "volume": 544972.0}, {"date": "2020-06-08", "close": 31.2, "volume": 186660.0}, {"date": "2020-06-09", "close": 30.84, "volume": 194131.0}, {"date": "2020-06-10", "close": 28.84, "volume": 197800.0}, {"date": "2020-06-11", "close": 26.16, "volume": 220508.0}, {"date": "2020-06-12", "close": 27.12, "volume": 277270.0}, {"date": "2020-06-15", "close": 27.19, "volume": 174110.0}, {"date": "2020-06-16", "close": 28.62, "volume": 202544.0}, {"date": "2020-06-17", "close": 26.79, "volume": 227081.0}, {"date": "2020-06-18", "close": 26.93, "volume": 194170.0}, {"date": "2020-06-19", "close": 26.51, "volume": 571713.0}, {"date": "2020-06-22", "close": 26.94, "volume": 246998.0}, {"date": "2020-06-23", "close": 26.55, "volume": 199756.0}, {"date": "2020-06-24", "close": 25.49, "volume": 214671.0}, {"date": "2020-06-25", "close": 26.64, "volume": 211938.0}, {"date": "2020-06-26", "close": 25.64, "volume": 421956.0}, {"date": "2020-06-29", "close": 26.98, "volume": 181755.0}, {"date": "2020-06-30", "close": 27.57, "volume": 190953.0}, {"date": "2020-07-01", "close": 26.24, "volume": 139794.0}, {"date": "2020-07-02", "close": 26.01, "volume": 164366.0}, {"date": "2020-07-06", "close": 26.02, "volume": 291456.0}, {"date": "2020-07-07", "close": 24.8, "volume": 445679.0}, {"date": "2020-07-08", "close": 24.57, "volume": 254120.0}, {"date": "2020-07-09", "close": 23.67, "volume": 211686.0}, {"date": "2020-07-10", "close": 24.71, "volume": 921024.0}, {"date": "2020-07-13", "close": 25.06, "volume": 368593.0}, {"date": "2020-07-14", "close": 24.46, "volume": 152194.0}, {"date": "2020-07-15", "close": 25.84, "volume": 217917.0}, {"date": "2020-07-16", "close": 25.7, "volume": 212134.0}, {"date": "2020-07-17", "close": 24.925, "volume": 178962.0}, {"date": "2020-07-20", "close": 24.28, "volume": 127297.0}, {"date": "2020-07-21", "close": 25.72, "volume": 229621.0}, {"date": "2020-07-22", "close": 24.98, "volume": 136964.0}, {"date": "2020-07-23", "close": 26.1, "volume": 267081.0}, {"date": "2020-07-24", "close": 25.68, "volume": 128982.0}, {"date": "2020-07-27", "close": 24.57, "volume": 174499.0}, {"date": "2020-07-28", "close": 24.62, "volume": 114395.0}, {"date": "2020-07-29", "close": 25.18, "volume": 142466.0}, {"date": "2020-07-30", "close": 24.51, "volume": 98271.0}, {"date": "2020-07-31", "close": 24.43, "volume": 235755.0}, {"date": "2020-08-03", "close": 24.48, "volume": 167145.0}, {"date": "2020-08-04", "close": 24.26, "volume": 196107.0}, {"date": "2020-08-05", "close": 24.94, "volume": 322002.0}, {"date": "2020-08-06", "close": 25.13, "volume": 135456.0}, {"date": "2020-08-07", "close": 26.19, "volume": 171146.0}, {"date": "2020-08-10", "close": 26.93, "volume": 191867.0}, {"date": "2020-08-11", "close": 27.55, "volume": 245945.0}, {"date": "2020-08-12", "close": 27.14, "volume": 136886.0}, {"date": "2020-08-13", "close": 26.37, "volume": 131271.0}, {"date": "2020-08-14", "close": 26.64, "volume": 67530.0}, {"date": "2020-08-17", "close": 26.37, "volume": 92920.0}, {"date": "2020-08-18", "close": 25.4, "volume": 112681.0}, {"date": "2020-08-19", "close": 25.61, "volume": 71721.0}, {"date": "2020-08-20", "close": 25.02, "volume": 137882.0}, {"date": "2020-08-21", "close": 24.97, "volume": 270564.0}, {"date": "2020-08-24", "close": 25.83, "volume": 251473.0}, {"date": "2020-08-25", "close": 26.29, "volume": 180239.0}, {"date": "2020-08-26", "close": 25.51, "volume": 148588.0}, {"date": "2020-08-27", "close": 26.1, "volume": 188587.0}, {"date": "2020-08-28", "close": 26.11, "volume": 240591.0}, {"date": "2020-08-31", "close": 25.58, "volume": 284688.0}, {"date": "2020-09-01", "close": 25.58, "volume": 220566.0}, {"date": "2020-09-02", "close": 25.58, "volume": 231529.0}, {"date": "2020-09-03", "close": 25.36, "volume": 199971.0}, {"date": "2020-09-04", "close": 25.85, "volume": 133820.0}, {"date": "2020-09-08", "close": 24.81, "volume": 191152.0}, {"date": "2020-09-09", "close": 24.67, "volume": 250898.0}, {"date": "2020-09-10", "close": 24.55, "volume": 399666.0}, {"date": "2020-09-11", "close": 24.42, "volume": 199932.0}, {"date": "2020-09-14", "close": 24.86, "volume": 153513.0}, {"date": "2020-09-15", "close": 24.22, "volume": 164206.0}, {"date": "2020-09-16", "close": 24.19, "volume": 205815.0}, {"date": "2020-09-17", "close": 24.07, "volume": 191994.0}, {"date": "2020-09-18", "close": 24.02, "volume": 569027.0}, {"date": "2020-09-21", "close": 22.88, "volume": 405996.0}, {"date": "2020-09-22", "close": 22.11, "volume": 206913.0}, {"date": "2020-09-23", "close": 21.83, "volume": 255518.0}, {"date": "2020-09-24", "close": 22.27, "volume": 179180.0}, {"date": "2020-09-25", "close": 22.73, "volume": 192597.0}, {"date": "2020-09-28", "close": 23.42, "volume": 193408.0}, {"date": "2020-09-29", "close": 23.17, "volume": 233309.0}, {"date": "2020-09-30", "close": 23.16, "volume": 200356.0}, {"date": "2020-10-01", "close": 23.49, "volume": 264376.0}, {"date": "2020-10-02", "close": 24.34, "volume": 215781.0}, {"date": "2020-10-05", "close": 25.09, "volume": 157559.0}, {"date": "2020-10-06", "close": 25.31, "volume": 194906.0}, {"date": "2020-10-07", "close": 25.92, "volume": 195863.0}, {"date": "2020-10-08", "close": 26.12, "volume": 141996.0}, {"date": "2020-10-09", "close": 25.65, "volume": 105249.0}, {"date": "2020-10-12", "close": 26.2, "volume": 218197.0}, {"date": "2020-10-13", "close": 25.16, "volume": 109577.0}, {"date": "2020-10-14", "close": 24.54, "volume": 116845.0}, {"date": "2020-10-15", "close": 24.89, "volume": 275768.0}, {"date": "2020-10-16", "close": 25.07, "volume": 178308.0}, {"date": "2020-10-19", "close": 24.89, "volume": 210199.0}, {"date": "2020-10-20", "close": 25.48, "volume": 367377.0}, {"date": "2020-10-21", "close": 25.905, "volume": 120845.0}, {"date": "2020-10-22", "close": 26.9, "volume": 176337.0}, {"date": "2020-10-23", "close": 27.12, "volume": 182118.0}, {"date": "2020-10-26", "close": 27.07, "volume": 212314.0}, {"date": "2020-10-27", "close": 26.5, "volume": 155493.0}, {"date": "2020-10-28", "close": 25.25, "volume": 173654.0}, {"date": "2020-10-29", "close": 26.2, "volume": 241836.0}, {"date": "2020-10-30", "close": 26.11, "volume": 205916.0}, {"date": "2020-11-02", "close": 26.73, "volume": 137851.0}, {"date": "2020-11-03", "close": 27.58, "volume": 209330.0}, {"date": "2020-11-04", "close": 25.67, "volume": 195898.0}, {"date": "2020-11-05", "close": 26.64, "volume": 117865.0}, {"date": "2020-11-06", "close": 26.31, "volume": 173365.0}, {"date": "2020-11-09", "close": 30.43, "volume": 228117.0}, {"date": "2020-11-10", "close": 31.63, "volume": 243995.0}, {"date": "2020-11-11", "close": 30.62, "volume": 259472.0}, {"date": "2020-11-12", "close": 30.25, "volume": 193645.0}, {"date": "2020-11-13", "close": 31.36, "volume": 177773.0}, {"date": "2020-11-16", "close": 33.17, "volume": 242318.0}, {"date": "2020-11-17", "close": 33.49, "volume": 299917.0}, {"date": "2020-11-18", "close": 33.4, "volume": 447283.0}, {"date": "2020-11-19", "close": 32.96, "volume": 213496.0}, {"date": "2020-11-20", "close": 33.34, "volume": 207791.0}, {"date": "2020-11-23", "close": 33.38, "volume": 205075.0}, {"date": "2020-11-24", "close": 35.8, "volume": 282695.0}, {"date": "2020-11-25", "close": 35.28, "volume": 196970.0}, {"date": "2020-11-27", "close": 34.71, "volume": 116984.0}, {"date": "2020-11-30", "close": 33.32, "volume": 257975.0}, {"date": "2020-12-01", "close": 33.63, "volume": 158361.0}, {"date": "2020-12-02", "close": 34.48, "volume": 137691.0}, {"date": "2020-12-03", "close": 34.47, "volume": 191168.0}, {"date": "2020-12-04", "close": 35.81, "volume": 173566.0}, {"date": "2020-12-07", "close": 35.96, "volume": 154642.0}, {"date": "2020-12-08", "close": 36.1, "volume": 199723.0}, {"date": "2020-12-09", "close": 36.24, "volume": 167796.0}, {"date": "2020-12-10", "close": 36.61, "volume": 150525.0}, {"date": "2020-12-11", "close": 36.16, "volume": 136063.0}, {"date": "2020-12-14", "close": 36.42, "volume": 219605.0}, {"date": "2020-12-15", "close": 37.08, "volume": 142411.0}, {"date": "2020-12-16", "close": 37.15, "volume": 152617.0}, {"date": "2020-12-17", "close": 37.005, "volume": 297326.0}, {"date": "2020-12-18", "close": 36.33, "volume": 736075.0}, {"date": "2020-12-21", "close": 36.35, "volume": 238698.0}, {"date": "2020-12-22", "close": 35.45, "volume": 153081.0}, {"date": "2020-12-23", "close": 36.71, "volume": 172484.0}, {"date": "2020-12-24", "close": 36.84, "volume": 70368.0}, {"date": "2020-12-28", "close": 37.6, "volume": 177652.0}, {"date": "2020-12-29", "close": 36.67, "volume": 129116.0}, {"date": "2020-12-30", "close": 37.22, "volume": 135010.0}, {"date": "2020-12-31", "close": 37.41, "volume": 180067.0}, {"date": "2021-01-04", "close": 37.0, "volume": 156634.0}, {"date": "2021-01-05", "close": 37.21, "volume": 220695.0}, {"date": "2021-01-06", "close": 40.65, "volume": 462607.0}, {"date": "2021-01-07", "close": 40.78, "volume": 165916.0}, {"date": "2021-01-08", "close": 40.1, "volume": 260060.0}, {"date": "2021-01-11", "close": 40.89, "volume": 120464.0}, {"date": "2021-01-12", "close": 41.68, "volume": 218150.0}, {"date": "2021-01-13", "close": 40.8, "volume": 245001.0}, {"date": "2021-01-14", "close": 41.41, "volume": 153019.0}, {"date": "2021-01-15", "close": 40.82, "volume": 131158.0}, {"date": "2021-01-19", "close": 40.75, "volume": 126480.0}, {"date": "2021-01-20", "close": 40.4, "volume": 93931.0}, {"date": "2021-01-21", "close": 39.62, "volume": 99746.0}, {"date": "2021-01-22", "close": 40.3, "volume": 189282.0}, {"date": "2021-01-25", "close": 39.8, "volume": 173035.0}, {"date": "2021-01-26", "close": 39.23, "volume": 126052.0}, {"date": "2021-01-27", "close": 37.96, "volume": 295741.0}, {"date": "2021-01-28", "close": 38.76, "volume": 225492.0}, {"date": "2021-01-29", "close": 37.67, "volume": 205079.0}, {"date": "2021-02-01", "close": 38.6, "volume": 145639.0}, {"date": "2021-02-02", "close": 39.42, "volume": 141245.0}, {"date": "2021-02-03", "close": 39.3, "volume": 174430.0}, {"date": "2021-02-04", "close": 40.88, "volume": 129186.0}, {"date": "2021-02-05", "close": 40.71, "volume": 146897.0}, {"date": "2021-02-08", "close": 41.99, "volume": 141512.0}, {"date": "2021-02-09", "close": 42.72, "volume": 129858.0}, {"date": "2021-02-10", "close": 42.19, "volume": 137221.0}, {"date": "2021-02-11", "close": 41.54, "volume": 142568.0}, {"date": "2021-02-12", "close": 41.68, "volume": 183695.0}, {"date": "2021-02-16", "close": 42.04, "volume": 138778.0}, {"date": "2021-02-17", "close": 41.8, "volume": 86810.0}, {"date": "2021-02-18", "close": 41.33, "volume": 103320.0}, {"date": "2021-02-19", "close": 42.12, "volume": 188352.0}, {"date": "2021-02-22", "close": 43.25, "volume": 145094.0}, {"date": "2021-02-23", "close": 43.02, "volume": 416170.0}, {"date": "2021-02-24", "close": 44.63, "volume": 201119.0}, {"date": "2021-02-25", "close": 42.96, "volume": 299990.0}, {"date": "2021-02-26", "close": 42.05, "volume": 205612.0}, {"date": "2021-03-01", "close": 43.77, "volume": 123984.0}, {"date": "2021-03-02", "close": 43.35, "volume": 149574.0}, {"date": "2021-03-03", "close": 44.78, "volume": 175413.0}, {"date": "2021-03-04", "close": 44.19, "volume": 193906.0}, {"date": "2021-03-05", "close": 45.87, "volume": 310623.0}, {"date": "2021-03-08", "close": 47.86, "volume": 189878.0}, {"date": "2021-03-09", "close": 47.23, "volume": 219906.0}, {"date": "2021-03-10", "close": 48.88, "volume": 175625.0}, {"date": "2021-03-11", "close": 49.1, "volume": 189978.0}, {"date": "2021-03-12", "close": 50.04, "volume": 238927.0}, {"date": "2021-03-15", "close": 48.39, "volume": 137742.0}, {"date": "2021-03-16", "close": 48.11, "volume": 176606.0}, {"date": "2021-03-17", "close": 48.34, "volume": 134162.0}, {"date": "2021-03-18", "close": 48.6, "volume": 156102.0}, {"date": "2021-03-19", "close": 48.85, "volume": 630300.0}, {"date": "2021-03-22", "close": 46.88, "volume": 153630.0}, {"date": "2021-03-23", "close": 45.52, "volume": 218657.0}, {"date": "2021-03-24", "close": 45.33, "volume": 208034.0}, {"date": "2021-03-25", "close": 46.62, "volume": 161662.0}, {"date": "2021-03-26", "close": 48.43, "volume": 184646.0}, {"date": "2021-03-29", "close": 46.34, "volume": 138735.0}, {"date": "2021-03-30", "close": 47.34, "volume": 112026.0}, {"date": "2021-03-31", "close": 46.5, "volume": 224753.0}, {"date": "2021-04-01", "close": 46.76, "volume": 162890.0}, {"date": "2021-04-05", "close": 47.07, "volume": 123962.0}, {"date": "2021-04-06", "close": 46.53, "volume": 150009.0}, {"date": "2021-04-07", "close": 45.95, "volume": 122949.0}, {"date": "2021-04-08", "close": 46.18, "volume": 109226.0}, {"date": "2021-04-09", "close": 46.76, "volume": 99629.0}, {"date": "2021-04-12", "close": 47.23, "volume": 80889.0}, {"date": "2021-04-13", "close": 45.99, "volume": 95919.0}, {"date": "2021-04-14", "close": 46.89, "volume": 101650.0}, {"date": "2021-04-15", "close": 46.56, "volume": 85617.0}, {"date": "2021-04-16", "close": 46.78, "volume": 92059.0}, {"date": "2021-04-19", "close": 46.59, "volume": 92372.0}, {"date": "2021-04-20", "close": 44.78, "volume": 111336.0}, {"date": "2021-04-21", "close": 45.86, "volume": 125848.0}, {"date": "2021-04-22", "close": 45.04, "volume": 89069.0}, {"date": "2021-04-23", "close": 47.31, "volume": 202568.0}, {"date": "2021-04-26", "close": 47.17, "volume": 120336.0}, {"date": "2021-04-27", "close": 47.41, "volume": 198719.0}, {"date": "2021-04-28", "close": 46.78, "volume": 111382.0}, {"date": "2021-04-29", "close": 46.68, "volume": 236804.0}, {"date": "2021-04-30", "close": 46.21, "volume": 243747.0}, {"date": "2021-05-03", "close": 47.0, "volume": 178675.0}, {"date": "2021-05-04", "close": 47.05, "volume": 167967.0}, {"date": "2021-05-05", "close": 47.81, "volume": 204507.0}, {"date": "2021-05-06", "close": 48.09, "volume": 152876.0}, {"date": "2021-05-07", "close": 48.03, "volume": 118136.0}, {"date": "2021-05-10", "close": 46.86, "volume": 164943.0}, {"date": "2021-05-11", "close": 45.83, "volume": 142977.0}, {"date": "2021-05-12", "close": 44.91, "volume": 122758.0}, {"date": "2021-05-13", "close": 46.8, "volume": 192796.0}, {"date": "2021-05-14", "close": 47.38, "volume": 118936.0}, {"date": "2021-05-17", "close": 47.36, "volume": 82240.0}, {"date": "2021-05-18", "close": 46.31, "volume": 155520.0}, {"date": "2021-05-19", "close": 46.1, "volume": 92693.0}, {"date": "2021-05-20", "close": 46.16, "volume": 251649.0}, {"date": "2021-05-21", "close": 47.08, "volume": 103818.0}, {"date": "2021-05-24", "close": 46.58, "volume": 88950.0}, {"date": "2021-05-25", "close": 44.88, "volume": 163421.0}, {"date": "2021-05-26", "close": 45.59, "volume": 158879.0}, {"date": "2021-05-27", "close": 46.15, "volume": 485182.0}, {"date": "2021-05-28", "close": 46.34, "volume": 253924.0}, {"date": "2021-06-01", "close": 46.32, "volume": 172940.0}, {"date": "2021-06-02", "close": 46.07, "volume": 287575.0}, {"date": "2021-06-03", "close": 45.7, "volume": 104595.0}, {"date": "2021-06-04", "close": 45.45, "volume": 90577.0}, {"date": "2021-06-07", "close": 45.64, "volume": 85891.0}, {"date": "2021-06-08", "close": 45.84, "volume": 136387.0}, {"date": "2021-06-09", "close": 44.53, "volume": 198506.0}, {"date": "2021-06-10", "close": 43.74, "volume": 122951.0}, {"date": "2021-06-11", "close": 44.19, "volume": 137927.0}, {"date": "2021-06-14", "close": 43.55, "volume": 134729.0}, {"date": "2021-06-15", "close": 44.2, "volume": 160321.0}, {"date": "2021-06-16", "close": 44.74, "volume": 144581.0}, {"date": "2021-06-17", "close": 42.89, "volume": 265613.0}, {"date": "2021-06-18", "close": 41.51, "volume": 521456.0}, {"date": "2021-06-21", "close": 43.02, "volume": 193144.0}, {"date": "2021-06-22", "close": 42.82, "volume": 99282.0}, {"date": "2021-06-23", "close": 42.87, "volume": 135100.0}, {"date": "2021-06-24", "close": 43.39, "volume": 109385.0}, {"date": "2021-06-25", "close": 43.47, "volume": 902483.0}, {"date": "2021-06-28", "close": 42.2, "volume": 155228.0}, {"date": "2021-06-29", "close": 41.94, "volume": 81124.0}, {"date": "2021-06-30", "close": 41.67, "volume": 191688.0}, {"date": "2021-07-01", "close": 42.01, "volume": 119905.0}, {"date": "2021-07-02", "close": 41.11, "volume": 116285.0}, {"date": "2021-07-06", "close": 40.25, "volume": 167178.0}, {"date": "2021-07-07", "close": 40.21, "volume": 164592.0}, {"date": "2021-07-08", "close": 39.39, "volume": 194366.0}, {"date": "2021-07-09", "close": 40.74, "volume": 134707.0}, {"date": "2021-07-12", "close": 40.75, "volume": 134945.0}, {"date": "2021-07-13", "close": 39.92, "volume": 121891.0}, {"date": "2021-07-14", "close": 40.18, "volume": 120178.0}, {"date": "2021-07-15", "close": 40.85, "volume": 156122.0}, {"date": "2021-07-16", "close": 40.03, "volume": 202443.0}, {"date": "2021-07-19", "close": 39.18, "volume": 280803.0}, {"date": "2021-07-20", "close": 39.86, "volume": 264326.0}, {"date": "2021-07-21", "close": 40.36, "volume": 121637.0}, {"date": "2021-07-22", "close": 39.39, "volume": 146547.0}, {"date": "2021-07-23", "close": 40.1, "volume": 127639.0}, {"date": "2021-07-26", "close": 40.26, "volume": 116360.0}, {"date": "2021-07-27", "close": 40.19, "volume": 82980.0}, {"date": "2021-07-28", "close": 40.58, "volume": 119365.0}, {"date": "2021-07-29", "close": 41.04, "volume": 99738.0}, {"date": "2021-07-30", "close": 40.73, "volume": 121260.0}, {"date": "2021-08-02", "close": 40.22, "volume": 192659.0}, {"date": "2021-08-03", "close": 40.53, "volume": 315251.0}, {"date": "2021-08-04", "close": 39.99, "volume": 109561.0}, {"date": "2021-08-05", "close": 41.01, "volume": 216618.0}, {"date": "2021-08-06", "close": 42.43, "volume": 139513.0}, {"date": "2021-08-09", "close": 41.98, "volume": 127011.0}, {"date": "2021-08-10", "close": 42.67, "volume": 130629.0}, {"date": "2021-08-11", "close": 43.44, "volume": 169770.0}, {"date": "2021-08-12", "close": 42.95, "volume": 148150.0}, {"date": "2021-08-13", "close": 42.9, "volume": 82235.0}, {"date": "2021-08-16", "close": 42.46, "volume": 83671.0}, {"date": "2021-08-17", "close": 41.62, "volume": 108987.0}, {"date": "2021-08-18", "close": 41.18, "volume": 79379.0}, {"date": "2021-08-19", "close": 40.55, "volume": 178085.0}, {"date": "2021-08-20", "close": 41.37, "volume": 112830.0}, {"date": "2021-08-23", "close": 41.64, "volume": 105127.0}, {"date": "2021-08-24", "close": 41.46, "volume": 66531.0}, {"date": "2021-08-25", "close": 41.5, "volume": 88166.0}, {"date": "2021-08-26", "close": 40.59, "volume": 102170.0}, {"date": "2021-08-27", "close": 42.07, "volume": 125190.0}, {"date": "2021-08-30", "close": 40.95, "volume": 87705.0}, {"date": "2021-08-31", "close": 41.15, "volume": 193966.0}, {"date": "2021-09-01", "close": 41.07, "volume": 148683.0}, {"date": "2021-09-02", "close": 40.79, "volume": 98556.0}, {"date": "2021-09-03", "close": 40.39, "volume": 100040.0}, {"date": "2021-09-07", "close": 40.16, "volume": 153089.0}, {"date": "2021-09-08", "close": 39.79, "volume": 193958.0}, {"date": "2021-09-09", "close": 39.62, "volume": 105637.0}, {"date": "2021-09-10", "close": 38.64, "volume": 141403.0}, {"date": "2021-09-13", "close": 39.52, "volume": 264284.0}, {"date": "2021-09-14", "close": 38.74, "volume": 182370.0}, {"date": "2021-09-15", "close": 39.26, "volume": 212475.0}, {"date": "2021-09-16", "close": 39.03, "volume": 170102.0}, {"date": "2021-09-17", "close": 38.99, "volume": 1010637.0}, {"date": "2021-09-20", "close": 38.04, "volume": 378112.0}, {"date": "2021-09-21", "close": 38.4, "volume": 273113.0}, {"date": "2021-09-22", "close": 39.05, "volume": 168581.0}, {"date": "2021-09-23", "close": 40.29, "volume": 163825.0}, {"date": "2021-09-24", "close": 40.46, "volume": 97066.0}, {"date": "2021-09-27", "close": 42.16, "volume": 148291.0}, {"date": "2021-09-28", "close": 41.62, "volume": 112420.0}, {"date": "2021-09-29", "close": 42.29, "volume": 92027.0}, {"date": "2021-09-30", "close": 41.84, "volume": 149158.0}, {"date": "2021-10-01", "close": 42.73, "volume": 122233.0}, {"date": "2021-10-04", "close": 42.66, "volume": 108226.0}, {"date": "2021-10-05", "close": 42.67, "volume": 93103.0}, {"date": "2021-10-06", "close": 42.59, "volume": 110835.0}, {"date": "2021-10-07", "close": 43.19, "volume": 126856.0}, {"date": "2021-10-08", "close": 43.18, "volume": 92089.0}, {"date": "2021-10-11", "close": 42.52, "volume": 96232.0}, {"date": "2021-10-12", "close": 42.34, "volume": 78068.0}, {"date": "2021-10-13", "close": 42.09, "volume": 94936.0}, {"date": "2021-10-14", "close": 42.5, "volume": 260297.0}, {"date": "2021-10-15", "close": 42.9, "volume": 196016.0}, {"date": "2021-10-18", "close": 42.44, "volume": 89794.0}, {"date": "2021-10-19", "close": 42.4, "volume": 83231.0}, {"date": "2021-10-20", "close": 43.24, "volume": 118749.0}, {"date": "2021-10-21", "close": 42.76, "volume": 77600.0}, {"date": "2021-10-22", "close": 43.07, "volume": 94048.0}, {"date": "2021-10-25", "close": 43.35, "volume": 148300.0}, {"date": "2021-10-26", "close": 43.32, "volume": 143561.0}, {"date": "2021-10-27", "close": 41.14, "volume": 201782.0}, {"date": "2021-10-28", "close": 41.23, "volume": 105289.0}, {"date": "2021-10-29", "close": 41.58, "volume": 165164.0}, {"date": "2021-11-01", "close": 43.07, "volume": 246382.0}, {"date": "2021-11-02", "close": 42.21, "volume": 116287.0}, {"date": "2021-11-03", "close": 43.5, "volume": 127216.0}, {"date": "2021-11-04", "close": 41.86, "volume": 370055.0}, {"date": "2021-11-05", "close": 42.58, "volume": 317970.0}, {"date": "2021-11-08", "close": 42.95, "volume": 144153.0}, {"date": "2021-11-09", "close": 42.52, "volume": 125555.0}, {"date": "2021-11-10", "close": 42.67, "volume": 209937.0}, {"date": "2021-11-11", "close": 42.88, "volume": 162235.0}, {"date": "2021-11-12", "close": 42.77, "volume": 201413.0}, {"date": "2021-11-15", "close": 42.89, "volume": 134031.0}, {"date": "2021-11-16", "close": 42.51, "volume": 177367.0}, {"date": "2021-11-17", "close": 41.95, "volume": 117686.0}, {"date": "2021-11-18", "close": 41.8, "volume": 147115.0}, {"date": "2021-11-19", "close": 41.6, "volume": 175493.0}, {"date": "2021-11-22", "close": 42.68, "volume": 212101.0}, {"date": "2021-11-23", "close": 43.08, "volume": 138213.0}, {"date": "2021-11-24", "close": 42.72, "volume": 94400.0}, {"date": "2021-11-26", "close": 40.59, "volume": 161205.0}, {"date": "2021-11-29", "close": 40.54, "volume": 172822.0}, {"date": "2021-11-30", "close": 39.89, "volume": 149805.0}, {"date": "2021-12-01", "close": 39.53, "volume": 216781.0}, {"date": "2021-12-02", "close": 40.67, "volume": 124792.0}, {"date": "2021-12-03", "close": 40.18, "volume": 176750.0}, {"date": "2021-12-06", "close": 41.76, "volume": 244091.0}, {"date": "2021-12-07", "close": 41.02, "volume": 143254.0}, {"date": "2021-12-08", "close": 40.82, "volume": 97838.0}, {"date": "2021-12-09", "close": 40.25, "volume": 120779.0}, {"date": "2021-12-10", "close": 40.58, "volume": 121350.0}, {"date": "2021-12-13", "close": 40.88, "volume": 258661.0}, {"date": "2021-12-14", "close": 41.13, "volume": 266798.0}, {"date": "2021-12-15", "close": 41.43, "volume": 219561.0}, {"date": "2021-12-16", "close": 41.28, "volume": 201291.0}, {"date": "2021-12-17", "close": 39.71, "volume": 958767.0}, {"date": "2021-12-20", "close": 39.89, "volume": 341779.0}, {"date": "2021-12-21", "close": 40.8, "volume": 172109.0}, {"date": "2021-12-22", "close": 40.97, "volume": 160124.0}, {"date": "2021-12-23", "close": 41.19, "volume": 113485.0}, {"date": "2021-12-27", "close": 41.74, "volume": 125502.0}, {"date": "2021-12-28", "close": 41.91, "volume": 110534.0}, {"date": "2021-12-29", "close": 41.83, "volume": 96202.0}, {"date": "2021-12-30", "close": 41.49, "volume": 108887.0}, {"date": "2021-12-31", "close": 41.89, "volume": 125048.0}, {"date": "2022-01-03", "close": 42.57, "volume": 225993.0}, {"date": "2022-01-04", "close": 43.32, "volume": 184865.0}, {"date": "2022-01-05", "close": 43.24, "volume": 171045.0}, {"date": "2022-01-06", "close": 45.43, "volume": 242252.0}, {"date": "2022-01-07", "close": 45.57, "volume": 173020.0}, {"date": "2022-01-10", "close": 45.6, "volume": 166450.0}, {"date": "2022-01-11", "close": 45.43, "volume": 138262.0}, {"date": "2022-01-12", "close": 45.05, "volume": 132239.0}, {"date": "2022-01-13", "close": 45.71, "volume": 137923.0}, {"date": "2022-01-14", "close": 45.78, "volume": 171302.0}, {"date": "2022-01-18", "close": 45.33, "volume": 158125.0}, {"date": "2022-01-19", "close": 44.41, "volume": 168784.0}, {"date": "2022-01-20", "close": 43.31, "volume": 209814.0}, {"date": "2022-01-21", "close": 43.92, "volume": 396833.0}, {"date": "2022-01-24", "close": 44.62, "volume": 328767.0}, {"date": "2022-01-25", "close": 45.16, "volume": 206058.0}, {"date": "2022-01-26", "close": 44.21, "volume": 256091.0}, {"date": "2022-01-27", "close": 41.52, "volume": 269867.0}, {"date": "2022-01-28", "close": 42.82, "volume": 259413.0}, {"date": "2022-01-31", "close": 42.43, "volume": 277866.0}, {"date": "2022-02-01", "close": 42.67, "volume": 225948.0}, {"date": "2022-02-02", "close": 42.65, "volume": 214636.0}, {"date": "2022-02-03", "close": 42.72, "volume": 212479.0}, {"date": "2022-02-04", "close": 43.26, "volume": 215545.0}, {"date": "2022-02-07", "close": 43.13, "volume": 115615.0}, {"date": "2022-02-08", "close": 44.4, "volume": 185828.0}, {"date": "2022-02-09", "close": 43.66, "volume": 212823.0}, {"date": "2022-02-10", "close": 43.37, "volume": 159585.0}, {"date": "2022-02-11", "close": 43.5, "volume": 108514.0}, {"date": "2022-02-14", "close": 43.04, "volume": 126260.0}, {"date": "2022-02-15", "close": 43.76, "volume": 149412.0}, {"date": "2022-02-16", "close": 43.82, "volume": 116652.0}, {"date": "2022-02-17", "close": 43.03, "volume": 156477.0}, {"date": "2022-02-18", "close": 43.39, "volume": 212839.0}, {"date": "2022-02-22", "close": 42.94, "volume": 291387.0}, {"date": "2022-02-23", "close": 43.01, "volume": 297144.0}, {"date": "2022-02-24", "close": 42.44, "volume": 313571.0}, {"date": "2022-02-25", "close": 43.79, "volume": 194861.0}, {"date": "2022-02-28", "close": 43.74, "volume": 303076.0}, {"date": "2022-03-01", "close": 42.52, "volume": 555347.0}, {"date": "2022-03-02", "close": 43.92, "volume": 237814.0}, {"date": "2022-03-03", "close": 43.63, "volume": 171014.0}, {"date": "2022-03-04", "close": 43.11, "volume": 265674.0}, {"date": "2022-03-07", "close": 41.66, "volume": 365527.0}, {"date": "2022-03-08", "close": 41.62, "volume": 249750.0}, {"date": "2022-03-09", "close": 42.16, "volume": 147069.0}, {"date": "2022-03-10", "close": 42.75, "volume": 345209.0}, {"date": "2022-03-11", "close": 43.36, "volume": 260292.0}, {"date": "2022-03-14", "close": 43.48, "volume": 181898.0}, {"date": "2022-03-15", "close": 43.46, "volume": 172682.0}, {"date": "2022-03-16", "close": 44.26, "volume": 270607.0}, {"date": "2022-03-17", "close": 43.42, "volume": 190402.0}, {"date": "2022-03-18", "close": 43.22, "volume": 779620.0}, {"date": "2022-03-21", "close": 42.8, "volume": 435028.0}, {"date": "2022-03-22", "close": 43.02, "volume": 272849.0}, {"date": "2022-03-23", "close": 41.9, "volume": 198343.0}, {"date": "2022-03-24", "close": 41.98, "volume": 143582.0}, {"date": "2022-03-25", "close": 42.88, "volume": 150022.0}, {"date": "2022-03-28", "close": 42.45, "volume": 130610.0}, {"date": "2022-03-29", "close": 43.15, "volume": 175059.0}, {"date": "2022-03-30", "close": 41.82, "volume": 321059.0}, {"date": "2022-03-31", "close": 41.6, "volume": 1167672.0}, {"date": "2022-04-01", "close": 40.85, "volume": 446145.0}, {"date": "2022-04-04", "close": 40.98, "volume": 462361.0}, {"date": "2022-04-05", "close": 41.03, "volume": 401852.0}, {"date": "2022-04-06", "close": 40.61, "volume": 420266.0}, {"date": "2022-04-07", "close": 39.4, "volume": 321562.0}, {"date": "2022-04-08", "close": 39.14, "volume": 244633.0}, {"date": "2022-04-11", "close": 39.15, "volume": 132891.0}, {"date": "2022-04-12", "close": 39.55, "volume": 269742.0}, {"date": "2022-04-13", "close": 40.05, "volume": 242910.0}, {"date": "2022-04-14", "close": 39.85, "volume": 218516.0}, {"date": "2022-04-18", "close": 40.06, "volume": 156820.0}, {"date": "2022-04-19", "close": 42.01, "volume": 347415.0}, {"date": "2022-04-20", "close": 43.35, "volume": 392371.0}, {"date": "2022-04-21", "close": 43.4, "volume": 454281.0}, {"date": "2022-04-22", "close": 42.32, "volume": 261944.0}, {"date": "2022-04-25", "close": 42.0, "volume": 325580.0}, {"date": "2022-04-26", "close": 41.9, "volume": 467214.0}, {"date": "2022-04-27", "close": 40.48, "volume": 468857.0}, {"date": "2022-04-28", "close": 40.08, "volume": 242496.0}, {"date": "2022-04-29", "close": 39.19, "volume": 212467.0}, {"date": "2022-05-02", "close": 39.29, "volume": 208412.0}, {"date": "2022-05-03", "close": 39.57, "volume": 168452.0}, {"date": "2022-05-04", "close": 40.4, "volume": 177117.0}, {"date": "2022-05-05", "close": 39.61, "volume": 192158.0}, {"date": "2022-05-06", "close": 39.25, "volume": 183808.0}, {"date": "2022-05-09", "close": 39.65, "volume": 203728.0}, {"date": "2022-05-10", "close": 39.23, "volume": 258694.0}, {"date": "2022-05-11", "close": 38.94, "volume": 168774.0}, {"date": "2022-05-12", "close": 39.27, "volume": 219284.0}, {"date": "2022-05-13", "close": 39.36, "volume": 289901.0}, {"date": "2022-05-16", "close": 38.82, "volume": 276620.0}, {"date": "2022-05-17", "close": 39.82, "volume": 154859.0}, {"date": "2022-05-18", "close": 39.2, "volume": 136855.0}, {"date": "2022-05-19", "close": 38.44, "volume": 213259.0}, {"date": "2022-05-20", "close": 38.9, "volume": 213000.0}, {"date": "2022-05-23", "close": 39.55, "volume": 244963.0}, {"date": "2022-05-24", "close": 39.86, "volume": 199909.0}, {"date": "2022-05-25", "close": 40.09, "volume": 152498.0}, {"date": "2022-05-26", "close": 40.59, "volume": 150287.0}, {"date": "2022-05-27", "close": 40.85, "volume": 111350.0}, {"date": "2022-05-31", "close": 41.16, "volume": 247506.0}, {"date": "2022-06-01", "close": 40.6, "volume": 137587.0}, {"date": "2022-06-02", "close": 40.95, "volume": 125951.0}, {"date": "2022-06-03", "close": 40.29, "volume": 154652.0}, {"date": "2022-06-06", "close": 40.6, "volume": 152153.0}, {"date": "2022-06-07", "close": 40.49, "volume": 165676.0}, {"date": "2022-06-08", "close": 39.82, "volume": 132911.0}, {"date": "2022-06-09", "close": 38.83, "volume": 182012.0}, {"date": "2022-06-10", "close": 37.55, "volume": 139263.0}, {"date": "2022-06-13", "close": 37.2, "volume": 168377.0}, {"date": "2022-06-14", "close": 37.32, "volume": 160385.0}, {"date": "2022-06-15", "close": 37.38, "volume": 319904.0}, {"date": "2022-06-16", "close": 36.22, "volume": 231287.0}, {"date": "2022-06-17", "close": 36.41, "volume": 463543.0}, {"date": "2022-06-21", "close": 36.71, "volume": 202419.0}, {"date": "2022-06-22", "close": 36.62, "volume": 199242.0}, {"date": "2022-06-23", "close": 35.83, "volume": 130530.0}, {"date": "2022-06-24", "close": 36.59, "volume": 408331.0}, {"date": "2022-06-27", "close": 36.41, "volume": 226170.0}, {"date": "2022-06-28", "close": 36.18, "volume": 152004.0}, {"date": "2022-06-29", "close": 35.77, "volume": 136675.0}, {"date": "2022-06-30", "close": 35.62, "volume": 207128.0}, {"date": "2022-07-01", "close": 36.28, "volume": 118747.0}, {"date": "2022-07-05", "close": 35.97, "volume": 156697.0}, {"date": "2022-07-06", "close": 35.87, "volume": 113598.0}, {"date": "2022-07-07", "close": 36.08, "volume": 167080.0}, {"date": "2022-07-08", "close": 36.33, "volume": 175955.0}, {"date": "2022-07-11", "close": 36.15, "volume": 181653.0}, {"date": "2022-07-12", "close": 35.99, "volume": 148460.0}, {"date": "2022-07-13", "close": 34.88, "volume": 262834.0}, {"date": "2022-07-14", "close": 34.55, "volume": 118072.0}, {"date": "2022-07-15", "close": 35.34, "volume": 189861.0}, {"date": "2022-07-18", "close": 35.41, "volume": 154334.0}, {"date": "2022-07-19", "close": 36.66, "volume": 156941.0}, {"date": "2022-07-20", "close": 37.03, "volume": 192896.0}, {"date": "2022-07-21", "close": 37.21, "volume": 160140.0}, {"date": "2022-07-22", "close": 37.23, "volume": 149444.0}, {"date": "2022-07-25", "close": 37.805, "volume": 116248.0}, {"date": "2022-07-26", "close": 38.5, "volume": 212773.0}, {"date": "2022-07-27", "close": 39.22, "volume": 182318.0}, {"date": "2022-07-28", "close": 40.54, "volume": 257476.0}, {"date": "2022-07-29", "close": 41.53, "volume": 236676.0}, {"date": "2022-08-01", "close": 41.57, "volume": 194852.0}, {"date": "2022-08-02", "close": 40.7, "volume": 140333.0}, {"date": "2022-08-03", "close": 40.95, "volume": 133034.0}, {"date": "2022-08-04", "close": 40.61, "volume": 98737.0}, {"date": "2022-08-05", "close": 40.74, "volume": 131636.0}, {"date": "2022-08-08", "close": 40.74, "volume": 186947.0}, {"date": "2022-08-09", "close": 41.19, "volume": 133833.0}, {"date": "2022-08-10", "close": 41.75, "volume": 143552.0}, {"date": "2022-08-11", "close": 42.3, "volume": 102797.0}, {"date": "2022-08-12", "close": 42.99, "volume": 147215.0}, {"date": "2022-08-15", "close": 43.59, "volume": 103157.0}, {"date": "2022-08-16", "close": 43.95, "volume": 125922.0}, {"date": "2022-08-17", "close": 43.22, "volume": 127462.0}, {"date": "2022-08-18", "close": 43.22, "volume": 81132.0}, {"date": "2022-08-19", "close": 42.4, "volume": 199589.0}, {"date": "2022-08-22", "close": 41.54, "volume": 122465.0}, {"date": "2022-08-23", "close": 41.24, "volume": 97266.0}, {"date": "2022-08-24", "close": 40.76, "volume": 76142.0}, {"date": "2022-08-25", "close": 41.31, "volume": 113848.0}, {"date": "2022-08-26", "close": 40.64, "volume": 150992.0}, {"date": "2022-08-29", "close": 39.67, "volume": 112963.0}, {"date": "2022-08-30", "close": 39.96, "volume": 159174.0}, {"date": "2022-08-31", "close": 39.82, "volume": 148141.0}, {"date": "2022-09-01", "close": 39.88, "volume": 201739.0}, {"date": "2022-09-02", "close": 39.69, "volume": 114700.0}, {"date": "2022-09-06", "close": 39.14, "volume": 127037.0}, {"date": "2022-09-07", "close": 39.66, "volume": 116884.0}, {"date": "2022-09-08", "close": 39.97, "volume": 86816.0}, {"date": "2022-09-09", "close": 40.56, "volume": 111876.0}, {"date": "2022-09-12", "close": 41.21, "volume": 172550.0}, {"date": "2022-09-13", "close": 39.91, "volume": 156524.0}, {"date": "2022-09-14", "close": 39.96, "volume": 135538.0}, {"date": "2022-09-15", "close": 40.88, "volume": 220008.0}, {"date": "2022-09-16", "close": 41.17, "volume": 661686.0}, {"date": "2022-09-19", "close": 42.21, "volume": 212208.0}, {"date": "2022-09-20", "close": 42.42, "volume": 139718.0}, {"date": "2022-09-21", "close": 41.71, "volume": 177261.0}, {"date": "2022-09-22", "close": 40.98, "volume": 150115.0}, {"date": "2022-09-23", "close": 39.9, "volume": 306696.0}, {"date": "2022-09-26", "close": 40.07, "volume": 205023.0}, {"date": "2022-09-27", "close": 39.3, "volume": 135197.0}, {"date": "2022-09-28", "close": 39.63, "volume": 218138.0}, {"date": "2022-09-29", "close": 38.98, "volume": 155032.0}, {"date": "2022-09-30", "close": 38.68, "volume": 191642.0}, {"date": "2022-10-03", "close": 39.52, "volume": 113273.0}, {"date": "2022-10-04", "close": 40.99, "volume": 149446.0}, {"date": "2022-10-05", "close": 40.86, "volume": 93478.0}, {"date": "2022-10-06", "close": 40.78, "volume": 109619.0}, {"date": "2022-10-07", "close": 39.72, "volume": 206436.0}, {"date": "2022-10-10", "close": 39.85, "volume": 94907.0}, {"date": "2022-10-11", "close": 40.65, "volume": 146812.0}, {"date": "2022-10-12", "close": 40.5, "volume": 122113.0}, {"date": "2022-10-13", "close": 42.69, "volume": 185529.0}, {"date": "2022-10-14", "close": 42.01, "volume": 141008.0}, {"date": "2022-10-17", "close": 42.61, "volume": 219951.0}, {"date": "2022-10-18", "close": 42.77, "volume": 129467.0}, {"date": "2022-10-19", "close": 42.88, "volume": 179528.0}, {"date": "2022-10-20", "close": 42.22, "volume": 229492.0}, {"date": "2022-10-21", "close": 43.23, "volume": 136706.0}, {"date": "2022-10-24", "close": 43.93, "volume": 131332.0}, {"date": "2022-10-25", "close": 43.8, "volume": 139567.0}, {"date": "2022-10-26", "close": 43.98, "volume": 171319.0}, {"date": "2022-10-27", "close": 44.17, "volume": 137823.0}, {"date": "2022-10-28", "close": 44.5, "volume": 319755.0}, {"date": "2022-10-31", "close": 44.9, "volume": 165431.0}, {"date": "2022-11-01", "close": 44.38, "volume": 133806.0}, {"date": "2022-11-02", "close": 43.26, "volume": 188269.0}, {"date": "2022-11-03", "close": 42.89, "volume": 102299.0}, {"date": "2022-11-04", "close": 43.96, "volume": 112132.0}, {"date": "2022-11-07", "close": 44.28, "volume": 131236.0}, {"date": "2022-11-08", "close": 43.89, "volume": 223122.0}, {"date": "2022-11-09", "close": 43.57, "volume": 165452.0}, {"date": "2022-11-10", "close": 44.52, "volume": 209884.0}, {"date": "2022-11-11", "close": 43.06, "volume": 141285.0}, {"date": "2022-11-14", "close": 42.88, "volume": 119645.0}, {"date": "2022-11-15", "close": 43.14, "volume": 114407.0}, {"date": "2022-11-16", "close": 42.53, "volume": 101659.0}, {"date": "2022-11-17", "close": 42.09, "volume": 110768.0}, {"date": "2022-11-18", "close": 43.47, "volume": 238089.0}, {"date": "2022-11-21", "close": 43.89, "volume": 148108.0}, {"date": "2022-11-22", "close": 44.48, "volume": 181933.0}, {"date": "2022-11-23", "close": 43.58, "volume": 134315.0}, {"date": "2022-11-25", "close": 43.59, "volume": 59317.0}, {"date": "2022-11-28", "close": 43.17, "volume": 130622.0}, {"date": "2022-11-29", "close": 43.29, "volume": 140468.0}, {"date": "2022-11-30", "close": 44.21, "volume": 305576.0}, {"date": "2022-12-01", "close": 43.5, "volume": 121137.0}, {"date": "2022-12-02", "close": 43.52, "volume": 164811.0}, {"date": "2022-12-05", "close": 41.91, "volume": 166826.0}, {"date": "2022-12-06", "close": 41.4, "volume": 199190.0}, {"date": "2022-12-07", "close": 41.71, "volume": 133561.0}, {"date": "2022-12-08", "close": 41.81, "volume": 101804.0}, {"date": "2022-12-09", "close": 41.97, "volume": 96175.0}, {"date": "2022-12-12", "close": 41.73, "volume": 166309.0}, {"date": "2022-12-13", "close": 41.24, "volume": 151457.0}, {"date": "2022-12-14", "close": 39.85, "volume": 199090.0}, {"date": "2022-12-15", "close": 38.98, "volume": 240811.0}, {"date": "2022-12-16", "close": 39.72, "volume": 537278.0}, {"date": "2022-12-19", "close": 39.89, "volume": 193243.0}, {"date": "2022-12-20", "close": 39.79, "volume": 99520.0}, {"date": "2022-12-21", "close": 40.42, "volume": 128772.0}, {"date": "2022-12-22", "close": 40.16, "volume": 92753.0}, {"date": "2022-12-23", "close": 40.52, "volume": 97032.0}, {"date": "2022-12-27", "close": 40.66, "volume": 98825.0}, {"date": "2022-12-28", "close": 40.13, "volume": 98840.0}, {"date": "2022-12-29", "close": 41.22, "volume": 305259.0}, {"date": "2022-12-30", "close": 41.11, "volume": 203546.0}, {"date": "2023-01-03", "close": 41.0, "volume": 295272.0}, {"date": "2023-01-04", "close": 41.03, "volume": 180637.0}, {"date": "2023-01-05", "close": 41.52, "volume": 187875.0}, {"date": "2023-01-06", "close": 42.67, "volume": 155192.0}, {"date": "2023-01-09", "close": 41.63, "volume": 181030.0}, {"date": "2023-01-10", "close": 42.04, "volume": 125534.0}, {"date": "2023-01-11", "close": 41.71, "volume": 118052.0}, {"date": "2023-01-12", "close": 42.5, "volume": 152357.0}, {"date": "2023-01-13", "close": 42.24, "volume": 201977.0}, {"date": "2023-01-17", "close": 41.41, "volume": 85526.0}, {"date": "2023-01-18", "close": 40.13, "volume": 156675.0}, {"date": "2023-01-19", "close": 40.15, "volume": 143206.0}, {"date": "2023-01-20", "close": 40.2, "volume": 180052.0}, {"date": "2023-01-23", "close": 40.26, "volume": 92410.0}, {"date": "2023-01-24", "close": 40.18, "volume": 125507.0}, {"date": "2023-01-25", "close": 40.2, "volume": 136650.0}, {"date": "2023-01-26", "close": 40.37, "volume": 161161.0}, {"date": "2023-01-27", "close": 40.77, "volume": 134006.0}, {"date": "2023-01-30", "close": 40.87, "volume": 147546.0}, {"date": "2023-01-31", "close": 42.64, "volume": 229528.0}, {"date": "2023-02-01", "close": 42.46, "volume": 182589.0}, {"date": "2023-02-02", "close": 43.11, "volume": 199078.0}, {"date": "2023-02-03", "close": 43.61, "volume": 245472.0}, {"date": "2023-02-06", "close": 43.16, "volume": 125170.0}, {"date": "2023-02-07", "close": 43.36, "volume": 124448.0}, {"date": "2023-02-08", "close": 42.76, "volume": 98028.0}, {"date": "2023-02-09", "close": 42.17, "volume": 109080.0}, {"date": "2023-02-10", "close": 42.25, "volume": 104605.0}, {"date": "2023-02-13", "close": 42.4, "volume": 71314.0}, {"date": "2023-02-14", "close": 41.83, "volume": 74391.0}, {"date": "2023-02-15", "close": 42.24, "volume": 104767.0}, {"date": "2023-02-16", "close": 41.85, "volume": 100929.0}, {"date": "2023-02-17", "close": 42.29, "volume": 145153.0}, {"date": "2023-02-21", "close": 41.45, "volume": 174696.0}, {"date": "2023-02-22", "close": 41.39, "volume": 160560.0}, {"date": "2023-02-23", "close": 41.41, "volume": 158087.0}, {"date": "2023-02-24", "close": 41.05, "volume": 264793.0}, {"date": "2023-02-27", "close": 40.85, "volume": 142316.0}, {"date": "2023-02-28", "close": 40.92, "volume": 244383.0}, {"date": "2023-03-01", "close": 40.72, "volume": 115033.0}, {"date": "2023-03-02", "close": 40.06, "volume": 142454.0}, {"date": "2023-03-03", "close": 40.85, "volume": 149934.0}, {"date": "2023-03-06", "close": 40.84, "volume": 171106.0}, {"date": "2023-03-07", "close": 39.71, "volume": 135802.0}, {"date": "2023-03-08", "close": 39.44, "volume": 131047.0}, {"date": "2023-03-09", "close": 37.24, "volume": 186429.0}, {"date": "2023-03-10", "close": 37.39, "volume": 348629.0}, {"date": "2023-03-13", "close": 33.7, "volume": 599377.0}, {"date": "2023-03-14", "close": 35.72, "volume": 501653.0}, {"date": "2023-03-15", "close": 35.56, "volume": 274697.0}, {"date": "2023-03-16", "close": 36.82, "volume": 406983.0}, {"date": "2023-03-17", "close": 34.78, "volume": 473726.0}, {"date": "2023-03-20", "close": 34.39, "volume": 249822.0}, {"date": "2023-03-21", "close": 36.2, "volume": 282201.0}, {"date": "2023-03-22", "close": 34.08, "volume": 250161.0}, {"date": "2023-03-23", "close": 32.95, "volume": 234029.0}, {"date": "2023-03-24", "close": 34.01, "volume": 421768.0}, {"date": "2023-03-27", "close": 33.84, "volume": 194559.0}, {"date": "2023-03-28", "close": 33.74, "volume": 159665.0}, {"date": "2023-03-29", "close": 33.95, "volume": 158040.0}, {"date": "2023-03-30", "close": 32.83, "volume": 169047.0}, {"date": "2023-03-31", "close": 32.95, "volume": 387499.0}, {"date": "2023-04-03", "close": 32.71, "volume": 202815.0}, {"date": "2023-04-04", "close": 31.86, "volume": 169993.0}, {"date": "2023-04-05", "close": 31.6, "volume": 213774.0}, {"date": "2023-04-06", "close": 31.72, "volume": 227118.0}, {"date": "2023-04-10", "close": 31.6, "volume": 356543.0}, {"date": "2023-04-11", "close": 31.27, "volume": 200617.0}, {"date": "2023-04-12", "close": 30.37, "volume": 300447.0}, {"date": "2023-04-13", "close": 30.22, "volume": 486620.0}, {"date": "2023-04-14", "close": 29.97, "volume": 262610.0}, {"date": "2023-04-17", "close": 31.04, "volume": 215563.0}, {"date": "2023-04-18", "close": 30.22, "volume": 184329.0}, {"date": "2023-04-19", "close": 30.67, "volume": 187047.0}, {"date": "2023-04-20", "close": 30.3, "volume": 147532.0}, {"date": "2023-04-21", "close": 30.24, "volume": 170697.0}, {"date": "2023-04-24", "close": 30.09, "volume": 124263.0}, {"date": "2023-04-25", "close": 28.62, "volume": 222432.0}, {"date": "2023-04-26", "close": 27.86, "volume": 225204.0}, {"date": "2023-04-27", "close": 28.84, "volume": 266410.0}, {"date": "2023-04-28", "close": 29.18, "volume": 203709.0}, {"date": "2023-05-01", "close": 29.17, "volume": 331130.0}, {"date": "2023-05-02", "close": 27.46, "volume": 344513.0}, {"date": "2023-05-03", "close": 27.32, "volume": 315904.0}, {"date": "2023-05-04", "close": 26.25, "volume": 357824.0}, {"date": "2023-05-05", "close": 26.32, "volume": 514704.0}, {"date": "2023-05-08", "close": 26.02, "volume": 249250.0}, {"date": "2023-05-09", "close": 25.72, "volume": 150630.0}, {"date": "2023-05-10", "close": 25.29, "volume": 184360.0}, {"date": "2023-05-11", "close": 24.89, "volume": 177469.0}, {"date": "2023-05-12", "close": 25.01, "volume": 225573.0}, {"date": "2023-05-15", "close": 25.53, "volume": 205090.0}, {"date": "2023-05-16", "close": 25.34, "volume": 226770.0}, {"date": "2023-05-17", "close": 26.76, "volume": 525178.0}, {"date": "2023-05-18", "close": 26.74, "volume": 280358.0}, {"date": "2023-05-19", "close": 26.09, "volume": 140210.0}, {"date": "2023-05-22", "close": 27.01, "volume": 220121.0}, {"date": "2023-05-23", "close": 27.52, "volume": 298233.0}, {"date": "2023-05-24", "close": 27.48, "volume": 207677.0}, {"date": "2023-05-25", "close": 26.89, "volume": 177009.0}, {"date": "2023-05-26", "close": 27.3, "volume": 169530.0}, {"date": "2023-05-30", "close": 27.14, "volume": 149295.0}, {"date": "2023-05-31", "close": 26.45, "volume": 270359.0}, {"date": "2023-06-01", "close": 26.76, "volume": 153727.0}, {"date": "2023-06-02", "close": 28.52, "volume": 240918.0}, {"date": "2023-06-05", "close": 27.5, "volume": 163553.0}, {"date": "2023-06-06", "close": 29.0, "volume": 364266.0}, {"date": "2023-06-07", "close": 30.05, "volume": 479499.0}, {"date": "2023-06-08", "close": 29.2, "volume": 305823.0}, {"date": "2023-06-09", "close": 28.95, "volume": 178851.0}, {"date": "2023-06-12", "close": 28.46, "volume": 248948.0}, {"date": "2023-06-13", "close": 29.35, "volume": 213733.0}, {"date": "2023-06-14", "close": 28.6, "volume": 224635.0}, {"date": "2023-06-15", "close": 28.81, "volume": 684531.0}, {"date": "2023-06-16", "close": 28.75, "volume": 561074.0}, {"date": "2023-06-20", "close": 28.15, "volume": 252235.0}, {"date": "2023-06-21", "close": 28.12, "volume": 273176.0}, {"date": "2023-06-22", "close": 27.66, "volume": 271301.0}, {"date": "2023-06-23", "close": 27.62, "volume": 782865.0}, {"date": "2023-06-26", "close": 28.0, "volume": 266253.0}, {"date": "2023-06-27", "close": 28.25, "volume": 350558.0}, {"date": "2023-06-28", "close": 28.28, "volume": 286134.0}, {"date": "2023-06-29", "close": 28.98, "volume": 413307.0}, {"date": "2023-06-30", "close": 28.23, "volume": 470923.0}, {"date": "2023-07-03", "close": 28.67, "volume": 255869.0}, {"date": "2023-07-05", "close": 28.25, "volume": 290670.0}, {"date": "2023-07-06", "close": 27.69, "volume": 186664.0}, {"date": "2023-07-07", "close": 28.29, "volume": 198531.0}, {"date": "2023-07-10", "close": 28.33, "volume": 238005.0}, {"date": "2023-07-11", "close": 28.37, "volume": 200322.0}, {"date": "2023-07-12", "close": 29.1, "volume": 173382.0}, {"date": "2023-07-13", "close": 29.77, "volume": 164185.0}, {"date": "2023-07-14", "close": 29.59, "volume": 185491.0}, {"date": "2023-07-17", "close": 30.17, "volume": 190981.0}, {"date": "2023-07-18", "close": 31.44, "volume": 170680.0}, {"date": "2023-07-19", "close": 32.36, "volume": 207849.0}, {"date": "2023-07-20", "close": 32.1, "volume": 187902.0}, {"date": "2023-07-21", "close": 31.79, "volume": 187357.0}, {"date": "2023-07-24", "close": 32.4, "volume": 214906.0}, {"date": "2023-07-25", "close": 31.28, "volume": 224513.0}, {"date": "2023-07-26", "close": 32.38, "volume": 221684.0}, {"date": "2023-07-27", "close": 31.68, "volume": 259219.0}, {"date": "2023-07-28", "close": 31.67, "volume": 294899.0}, {"date": "2023-07-31", "close": 32.12, "volume": 226765.0}, {"date": "2023-08-01", "close": 31.88, "volume": 203682.0}, {"date": "2023-08-02", "close": 32.16, "volume": 192789.0}, {"date": "2023-08-03", "close": 32.32, "volume": 127568.0}, {"date": "2023-08-04", "close": 32.5, "volume": 163436.0}, {"date": "2023-08-07", "close": 32.81, "volume": 150043.0}, {"date": "2023-08-08", "close": 32.1, "volume": 186327.0}, {"date": "2023-08-09", "close": 31.9, "volume": 136133.0}, {"date": "2023-08-10", "close": 31.78, "volume": 141209.0}, {"date": "2023-08-11", "close": 31.93, "volume": 115426.0}, {"date": "2023-08-14", "close": 31.44, "volume": 108285.0}, {"date": "2023-08-15", "close": 30.72, "volume": 169154.0}, {"date": "2023-08-16", "close": 30.37, "volume": 166328.0}, {"date": "2023-08-17", "close": 30.46, "volume": 126296.0}, {"date": "2023-08-18", "close": 30.32, "volume": 130439.0}, {"date": "2023-08-21", "close": 30.04, "volume": 111869.0}, {"date": "2023-08-22", "close": 29.36, "volume": 123132.0}, {"date": "2023-08-23", "close": 29.66, "volume": 132272.0}, {"date": "2023-08-24", "close": 29.74, "volume": 142623.0}, {"date": "2023-08-25", "close": 29.43, "volume": 130975.0}, {"date": "2023-08-28", "close": 29.7, "volume": 131353.0}, {"date": "2023-08-29", "close": 29.65, "volume": 105068.0}, {"date": "2023-08-30", "close": 29.96, "volume": 234806.0}, {"date": "2023-08-31", "close": 29.84, "volume": 400196.0}, {"date": "2023-09-01", "close": 30.68, "volume": 155336.0}, {"date": "2023-09-05", "close": 29.76, "volume": 145401.0}, {"date": "2023-09-06", "close": 29.02, "volume": 93908.0}, {"date": "2023-09-07", "close": 28.77, "volume": 133492.0}, {"date": "2023-09-08", "close": 29.03, "volume": 110014.0}, {"date": "2023-09-11", "close": 28.82, "volume": 130276.0}, {"date": "2023-09-12", "close": 28.9, "volume": 145513.0}, {"date": "2023-09-13", "close": 28.74, "volume": 180473.0}, {"date": "2023-09-14", "close": 29.3, "volume": 172586.0}, {"date": "2023-09-15", "close": 28.97, "volume": 580997.0}, {"date": "2023-09-18", "close": 28.11, "volume": 136731.0}, {"date": "2023-09-19", "close": 27.9, "volume": 150685.0}, {"date": "2023-09-20", "close": 27.82, "volume": 172549.0}, {"date": "2023-09-21", "close": 27.63, "volume": 129330.0}, {"date": "2023-09-22", "close": 27.38, "volume": 175935.0}, {"date": "2023-09-25", "close": 27.77, "volume": 211697.0}, {"date": "2023-09-26", "close": 27.69, "volume": 167294.0}, {"date": "2023-09-27", "close": 27.4, "volume": 144511.0}, {"date": "2023-09-28", "close": 27.63, "volume": 120151.0}, {"date": "2023-09-29", "close": 27.82, "volume": 150798.0}, {"date": "2023-10-02", "close": 27.54, "volume": 155293.0}, {"date": "2023-10-03", "close": 27.27, "volume": 148690.0}, {"date": "2023-10-04", "close": 27.44, "volume": 143211.0}, {"date": "2023-10-05", "close": 28.08, "volume": 200961.0}, {"date": "2023-10-06", "close": 28.02, "volume": 129385.0}, {"date": "2023-10-09", "close": 27.96, "volume": 128973.0}, {"date": "2023-10-10", "close": 28.13, "volume": 171922.0}, {"date": "2023-10-11", "close": 28.23, "volume": 140386.0}, {"date": "2023-10-12", "close": 27.86, "volume": 146345.0}, {"date": "2023-10-13", "close": 27.3, "volume": 135891.0}, {"date": "2023-10-16", "close": 27.75, "volume": 160598.0}, {"date": "2023-10-17", "close": 28.59, "volume": 228883.0}, {"date": "2023-10-18", "close": 27.98, "volume": 166968.0}, {"date": "2023-10-19", "close": 27.67, "volume": 221341.0}, {"date": "2023-10-20", "close": 26.71, "volume": 394930.0}, {"date": "2023-10-23", "close": 26.72, "volume": 189140.0}, {"date": "2023-10-24", "close": 26.22, "volume": 259263.0}, {"date": "2023-10-25", "close": 26.37, "volume": 183327.0}, {"date": "2023-10-26", "close": 27.22, "volume": 165578.0}, {"date": "2023-10-27", "close": 26.82, "volume": 212146.0}, {"date": "2023-10-30", "close": 27.34, "volume": 154667.0}, {"date": "2023-10-31", "close": 27.31, "volume": 145958.0}, {"date": "2023-11-01", "close": 27.28, "volume": 151151.0}, {"date": "2023-11-02", "close": 28.59, "volume": 226714.0}, {"date": "2023-11-03", "close": 29.65, "volume": 194700.0}, {"date": "2023-11-06", "close": 29.49, "volume": 154873.0}, {"date": "2023-11-07", "close": 29.28, "volume": 158276.0}, {"date": "2023-11-08", "close": 29.01, "volume": 121477.0}, {"date": "2023-11-09", "close": 28.45, "volume": 119749.0}, {"date": "2023-11-10", "close": 28.63, "volume": 153379.0}, {"date": "2023-11-13", "close": 29.02, "volume": 210235.0}, {"date": "2023-11-14", "close": 31.28, "volume": 447427.0}, {"date": "2023-11-15", "close": 31.89, "volume": 314060.0}, {"date": "2023-11-16", "close": 31.56, "volume": 211207.0}, {"date": "2023-11-17", "close": 31.9, "volume": 260830.0}, {"date": "2023-11-20", "close": 31.67, "volume": 147765.0}, {"date": "2023-11-21", "close": 30.94, "volume": 134644.0}, {"date": "2023-11-22", "close": 30.93, "volume": 93672.0}, {"date": "2023-11-24", "close": 31.04, "volume": 49500.0}, {"date": "2023-11-27", "close": 30.61, "volume": 155627.0}, {"date": "2023-11-28", "close": 30.36, "volume": 155317.0}, {"date": "2023-11-29", "close": 31.15, "volume": 253913.0}, {"date": "2023-11-30", "close": 30.67, "volume": 171774.0}, {"date": "2023-12-01", "close": 32.6, "volume": 290882.0}, {"date": "2023-12-04", "close": 32.77, "volume": 294503.0}, {"date": "2023-12-05", "close": 32.59, "volume": 221115.0}, {"date": "2023-12-06", "close": 33.04, "volume": 278626.0}, {"date": "2023-12-07", "close": 33.95, "volume": 215853.0}, {"date": "2023-12-08", "close": 34.24, "volume": 179987.0}, {"date": "2023-12-11", "close": 34.39, "volume": 222178.0}, {"date": "2023-12-12", "close": 34.18, "volume": 205641.0}, {"date": "2023-12-13", "close": 36.59, "volume": 538198.0}, {"date": "2023-12-14", "close": 37.45, "volume": 365401.0}, {"date": "2023-12-15", "close": 36.64, "volume": 765727.0}, {"date": "2023-12-18", "close": 36.48, "volume": 232674.0}, {"date": "2023-12-19", "close": 37.23, "volume": 245193.0}, {"date": "2023-12-20", "close": 36.73, "volume": 198260.0}, {"date": "2023-12-21", "close": 36.95, "volume": 163128.0}, {"date": "2023-12-22", "close": 37.29, "volume": 127342.0}, {"date": "2023-12-26", "close": 37.78, "volume": 136034.0}, {"date": "2023-12-27", "close": 37.94, "volume": 153189.0}, {"date": "2023-12-28", "close": 37.61, "volume": 165208.0}, {"date": "2023-12-29", "close": 37.08, "volume": 169656.0}, {"date": "2024-01-02", "close": 37.16, "volume": 171466.0}, {"date": "2024-01-03", "close": 35.69, "volume": 199620.0}, {"date": "2024-01-04", "close": 35.9, "volume": 260661.0}, {"date": "2024-01-05", "close": 36.18, "volume": 235822.0}, {"date": "2024-01-08", "close": 36.08, "volume": 151767.0}, {"date": "2024-01-09", "close": 35.66, "volume": 140085.0}, {"date": "2024-01-10", "close": 35.61, "volume": 145822.0}, {"date": "2024-01-11", "close": 35.18, "volume": 121753.0}, {"date": "2024-01-12", "close": 34.83, "volume": 125346.0}, {"date": "2024-01-16", "close": 34.32, "volume": 147503.0}, {"date": "2024-01-17", "close": 34.5, "volume": 163669.0}, {"date": "2024-01-18", "close": 34.78, "volume": 211858.0}, {"date": "2024-01-19", "close": 35.45, "volume": 263261.0}, {"date": "2024-01-22", "close": 36.52, "volume": 197750.0}, {"date": "2024-01-23", "close": 35.93, "volume": 167215.0}, {"date": "2024-01-24", "close": 35.95, "volume": 191539.0}, {"date": "2024-01-25", "close": 34.9, "volume": 318003.0}, {"date": "2024-01-26", "close": 34.87, "volume": 271344.0}, {"date": "2024-01-29", "close": 35.21, "volume": 463919.0}, {"date": "2024-01-30", "close": 35.03, "volume": 334090.0}, {"date": "2024-01-31", "close": 33.81, "volume": 350932.0}, {"date": "2024-02-01", "close": 33.69, "volume": 342503.0}, {"date": "2024-02-02", "close": 33.74, "volume": 415589.0}, {"date": "2024-02-05", "close": 33.24, "volume": 231583.0}, {"date": "2024-02-06", "close": 33.5, "volume": 363501.0}, {"date": "2024-02-07", "close": 33.65, "volume": 330305.0}, {"date": "2024-02-08", "close": 33.57, "volume": 287651.0}, {"date": "2024-02-09", "close": 33.82, "volume": 257847.0}, {"date": "2024-02-12", "close": 34.48, "volume": 252076.0}, {"date": "2024-02-13", "close": 32.83, "volume": 367239.0}, {"date": "2024-02-14", "close": 33.64, "volume": 251968.0}, {"date": "2024-02-15", "close": 34.88, "volume": 289795.0}, {"date": "2024-02-16", "close": 34.39, "volume": 292086.0}, {"date": "2024-02-20", "close": 34.04, "volume": 274050.0}, {"date": "2024-02-21", "close": 34.06, "volume": 231072.0}, {"date": "2024-02-22", "close": 33.89, "volume": 250342.0}, {"date": "2024-02-23", "close": 34.13, "volume": 198395.0}, {"date": "2024-02-26", "close": 33.66, "volume": 249632.0}, {"date": "2024-02-27", "close": 33.49, "volume": 159444.0}, {"date": "2024-02-28", "close": 33.13, "volume": 182024.0}, {"date": "2024-02-29", "close": 33.2, "volume": 186184.0}, {"date": "2024-03-01", "close": 32.76, "volume": 190969.0}, {"date": "2024-03-04", "close": 34.02, "volume": 812115.0}, {"date": "2024-03-05", "close": 35.06, "volume": 430504.0}, {"date": "2024-03-06", "close": 34.23, "volume": 741924.0}, {"date": "2024-03-07", "close": 34.54, "volume": 324146.0}, {"date": "2024-03-08", "close": 34.65, "volume": 225723.0}, {"date": "2024-03-11", "close": 34.08, "volume": 344235.0}, {"date": "2024-03-12", "close": 33.74, "volume": 236783.0}, {"date": "2024-03-13", "close": 33.65, "volume": 280762.0}, {"date": "2024-03-14", "close": 32.69, "volume": 351008.0}, {"date": "2024-03-15", "close": 32.78, "volume": 844265.0}, {"date": "2024-03-18", "close": 32.58, "volume": 327126.0}, {"date": "2024-03-19", "close": 32.92, "volume": 244986.0}, {"date": "2024-03-20", "close": 34.14, "volume": 213347.0}, {"date": "2024-03-21", "close": 34.31, "volume": 203270.0}, {"date": "2024-03-22", "close": 33.53, "volume": 135423.0}, {"date": "2024-03-25", "close": 33.46, "volume": 139872.0}, {"date": "2024-03-26", "close": 33.37, "volume": 181648.0}, {"date": "2024-03-27", "close": 34.74, "volume": 275409.0}, {"date": "2024-03-28", "close": 34.9, "volume": 277768.0}, {"date": "2024-04-01", "close": 34.14, "volume": 195247.0}, {"date": "2024-04-02", "close": 33.64, "volume": 237720.0}, {"date": "2024-04-03", "close": 33.45, "volume": 174757.0}, {"date": "2024-04-04", "close": 33.7, "volume": 230606.0}, {"date": "2024-04-05", "close": 33.63, "volume": 168678.0}, {"date": "2024-04-08", "close": 34.03, "volume": 124510.0}, {"date": "2024-04-09", "close": 34.49, "volume": 159371.0}, {"date": "2024-04-10", "close": 32.9, "volume": 355523.0}, {"date": "2024-04-11", "close": 33.23, "volume": 194264.0}, {"date": "2024-04-12", "close": 33.1, "volume": 211164.0}, {"date": "2024-04-15", "close": 32.86, "volume": 210984.0}, {"date": "2024-04-16", "close": 32.51, "volume": 155966.0}, {"date": "2024-04-17", "close": 32.48, "volume": 156568.0}, {"date": "2024-04-18", "close": 32.92, "volume": 209080.0}, {"date": "2024-04-19", "close": 34.07, "volume": 307422.0}, {"date": "2024-04-22", "close": 33.99, "volume": 565117.0}, {"date": "2024-04-23", "close": 34.72, "volume": 203885.0}, {"date": "2024-04-24", "close": 35.05, "volume": 229180.0}, {"date": "2024-04-25", "close": 34.46, "volume": 255214.0}, {"date": "2024-04-26", "close": 34.13, "volume": 233621.0}, {"date": "2024-04-29", "close": 33.82, "volume": 237301.0}, {"date": "2024-04-30", "close": 33.42, "volume": 210931.0}, {"date": "2024-05-01", "close": 34.19, "volume": 201356.0}, {"date": "2024-05-02", "close": 34.39, "volume": 328651.0}, {"date": "2024-05-03", "close": 34.69, "volume": 132701.0}, {"date": "2024-05-06", "close": 34.98, "volume": 141969.0}, {"date": "2024-05-07", "close": 35.41, "volume": 277021.0}, {"date": "2024-05-08", "close": 35.65, "volume": 153620.0}, {"date": "2024-05-09", "close": 36.01, "volume": 265965.0}, {"date": "2024-05-10", "close": 35.88, "volume": 253103.0}, {"date": "2024-05-13", "close": 35.43, "volume": 163429.0}, {"date": "2024-05-14", "close": 35.46, "volume": 195952.0}, {"date": "2024-05-15", "close": 35.89, "volume": 151474.0}, {"date": "2024-05-16", "close": 35.54, "volume": 148042.0}, {"date": "2024-05-17", "close": 35.78, "volume": 154990.0}, {"date": "2024-05-20", "close": 34.99, "volume": 132379.0}, {"date": "2024-05-21", "close": 35.15, "volume": 144685.0}, {"date": "2024-05-22", "close": 34.31, "volume": 281020.0}, {"date": "2024-05-23", "close": 33.2, "volume": 286474.0}, {"date": "2024-05-24", "close": 33.33, "volume": 415957.0}, {"date": "2024-05-28", "close": 32.94, "volume": 190505.0}, {"date": "2024-05-29", "close": 32.21, "volume": 194267.0}, {"date": "2024-05-30", "close": 32.51, "volume": 282899.0}, {"date": "2024-05-31", "close": 33.05, "volume": 229629.0}, {"date": "2024-06-03", "close": 32.51, "volume": 166980.0}, {"date": "2024-06-04", "close": 31.73, "volume": 680933.0}, {"date": "2024-06-05", "close": 32.09, "volume": 208338.0}, {"date": "2024-06-06", "close": 32.3, "volume": 188340.0}, {"date": "2024-06-07", "close": 31.6, "volume": 233079.0}, {"date": "2024-06-10", "close": 31.06, "volume": 192419.0}, {"date": "2024-06-11", "close": 31.12, "volume": 156319.0}, {"date": "2024-06-12", "close": 31.96, "volume": 280083.0}, {"date": "2024-06-13", "close": 31.38, "volume": 154229.0}, {"date": "2024-06-14", "close": 31.04, "volume": 141087.0}, {"date": "2024-06-17", "close": 31.49, "volume": 150715.0}, {"date": "2024-06-18", "close": 31.74, "volume": 231799.0}, {"date": "2024-06-20", "close": 31.72, "volume": 296849.0}, {"date": "2024-06-21", "close": 31.56, "volume": 592290.0}, {"date": "2024-06-24", "close": 31.93, "volume": 211750.0}, {"date": "2024-06-25", "close": 31.45, "volume": 229629.0}, {"date": "2024-06-26", "close": 31.92, "volume": 182293.0}, {"date": "2024-06-27", "close": 32.33, "volume": 160654.0}, {"date": "2024-06-28", "close": 33.29, "volume": 780790.0}, {"date": "2024-07-01", "close": 32.8, "volume": 244691.0}, {"date": "2024-07-02", "close": 33.48, "volume": 211422.0}, {"date": "2024-07-03", "close": 32.8, "volume": 88529.0}, {"date": "2024-07-05", "close": 32.38, "volume": 152532.0}, {"date": "2024-07-08", "close": 32.52, "volume": 199786.0}, {"date": "2024-07-09", "close": 32.96, "volume": 165847.0}, {"date": "2024-07-10", "close": 33.72, "volume": 154129.0}, {"date": "2024-07-11", "close": 35.38, "volume": 319917.0}, {"date": "2024-07-12", "close": 35.39, "volume": 241001.0}, {"date": "2024-07-15", "close": 36.72, "volume": 266022.0}, {"date": "2024-07-16", "close": 38.5, "volume": 319030.0}, {"date": "2024-07-17", "close": 39.64, "volume": 308079.0}, {"date": "2024-07-18", "close": 38.51, "volume": 296471.0}, {"date": "2024-07-19", "close": 38.72, "volume": 364899.0}, {"date": "2024-07-22", "close": 39.36, "volume": 246008.0}, {"date": "2024-07-23", "close": 40.54, "volume": 359843.0}, {"date": "2024-07-24", "close": 39.62, "volume": 338191.0}, {"date": "2024-07-25", "close": 40.43, "volume": 435605.0}, {"date": "2024-07-26", "close": 41.35, "volume": 327322.0}, {"date": "2024-07-29", "close": 40.3, "volume": 346401.0}, {"date": "2024-07-30", "close": 40.41, "volume": 247234.0}, {"date": "2024-07-31", "close": 40.35, "volume": 277615.0}, {"date": "2024-08-01", "close": 38.65, "volume": 275128.0}, {"date": "2024-08-02", "close": 37.36, "volume": 343284.0}, {"date": "2024-08-05", "close": 35.82, "volume": 283942.0}, {"date": "2024-08-06", "close": 35.91, "volume": 204775.0}, {"date": "2024-08-07", "close": 35.43, "volume": 182644.0}, {"date": "2024-08-08", "close": 36.14, "volume": 173177.0}, {"date": "2024-08-09", "close": 35.7, "volume": 146285.0}, {"date": "2024-08-12", "close": 35.18, "volume": 231891.0}, {"date": "2024-08-13", "close": 35.71, "volume": 258579.0}, {"date": "2024-08-14", "close": 35.5, "volume": 152902.0}, {"date": "2024-08-15", "close": 36.3, "volume": 170349.0}, {"date": "2024-08-16", "close": 36.76, "volume": 158432.0}, {"date": "2024-08-19", "close": 37.38, "volume": 136562.0}, {"date": "2024-08-20", "close": 36.6, "volume": 170370.0}, {"date": "2024-08-21", "close": 36.39, "volume": 144022.0}, {"date": "2024-08-22", "close": 36.51, "volume": 167524.0}, {"date": "2024-08-23", "close": 38.42, "volume": 248417.0}, {"date": "2024-08-26", "close": 38.54, "volume": 271296.0}, {"date": "2024-08-27", "close": 38.47, "volume": 234046.0}, {"date": "2024-08-28", "close": 38.99, "volume": 140718.0}, {"date": "2024-08-29", "close": 38.94, "volume": 172810.0}, {"date": "2024-08-30", "close": 39.0, "volume": 224283.0}, {"date": "2024-09-03", "close": 38.19, "volume": 302419.0}, {"date": "2024-09-04", "close": 37.75, "volume": 202735.0}, {"date": "2024-09-05", "close": 37.39, "volume": 211201.0}, {"date": "2024-09-06", "close": 36.4, "volume": 142815.0}, {"date": "2024-09-09", "close": 36.37, "volume": 193664.0}, {"date": "2024-09-10", "close": 36.28, "volume": 152789.0}, {"date": "2024-09-11", "close": 35.63, "volume": 182544.0}, {"date": "2024-09-12", "close": 35.81, "volume": 126047.0}, {"date": "2024-09-13", "close": 36.73, "volume": 186926.0}, {"date": "2024-09-16", "close": 36.93, "volume": 191993.0}, {"date": "2024-09-17", "close": 37.3, "volume": 164229.0}, {"date": "2024-09-18", "close": 37.38, "volume": 267596.0}, {"date": "2024-09-19", "close": 38.73, "volume": 291933.0}, {"date": "2024-09-20", "close": 37.3, "volume": 1069804.0}, {"date": "2024-09-23", "close": 37.53, "volume": 274187.0}, {"date": "2024-09-24", "close": 36.97, "volume": 444843.0}, {"date": "2024-09-25", "close": 36.54, "volume": 207232.0}, {"date": "2024-09-26", "close": 36.79, "volume": 197415.0}, {"date": "2024-09-27", "close": 36.67, "volume": 163325.0}, {"date": "2024-09-30", "close": 37.2, "volume": 236906.0}, {"date": "2024-10-01", "close": 35.99, "volume": 184038.0}, {"date": "2024-10-02", "close": 35.52, "volume": 140782.0}, {"date": "2024-10-03", "close": 35.73, "volume": 166753.0}, {"date": "2024-10-04", "close": 36.19, "volume": 239666.0}, {"date": "2024-10-07", "close": 35.99, "volume": 126361.0}, {"date": "2024-10-08", "close": 36.1, "volume": 139590.0}, {"date": "2024-10-09", "close": 36.18, "volume": 176497.0}, {"date": "2024-10-10", "close": 36.01, "volume": 133105.0}, {"date": "2024-10-11", "close": 37.18, "volume": 140161.0}, {"date": "2024-10-14", "close": 37.75, "volume": 157005.0}, {"date": "2024-10-15", "close": 38.66, "volume": 247454.0}, {"date": "2024-10-16", "close": 39.4, "volume": 217367.0}, {"date": "2024-10-17", "close": 39.65, "volume": 252633.0}, {"date": "2024-10-18", "close": 38.83, "volume": 345089.0}, {"date": "2024-10-21", "close": 37.38, "volume": 297640.0}, {"date": "2024-10-22", "close": 37.35, "volume": 198717.0}, {"date": "2024-10-23", "close": 37.36, "volume": 407464.0}, {"date": "2024-10-24", "close": 36.0, "volume": 666743.0}, {"date": "2024-10-25", "close": 35.75, "volume": 264108.0}, {"date": "2024-10-28", "close": 37.16, "volume": 521985.0}, {"date": "2024-10-29", "close": 37.12, "volume": 382839.0}, {"date": "2024-10-30", "close": 37.73, "volume": 467895.0}, {"date": "2024-10-31", "close": 37.05, "volume": 364254.0}, {"date": "2024-11-01", "close": 36.99, "volume": 243566.0}, {"date": "2024-11-04", "close": 36.65, "volume": 237595.0}, {"date": "2024-11-05", "close": 37.49, "volume": 203721.0}, {"date": "2024-11-06", "close": 43.41, "volume": 788788.0}, {"date": "2024-11-07", "close": 42.7, "volume": 662939.0}, {"date": "2024-11-08", "close": 42.94, "volume": 350888.0}, {"date": "2024-11-11", "close": 44.46, "volume": 356221.0}, {"date": "2024-11-12", "close": 44.54, "volume": 421448.0}, {"date": "2024-11-13", "close": 43.57, "volume": 280035.0}, {"date": "2024-11-14", "close": 43.45, "volume": 206541.0}, {"date": "2024-11-15", "close": 43.48, "volume": 240375.0}, {"date": "2024-11-18", "close": 43.31, "volume": 172373.0}, {"date": "2024-11-19", "close": 42.86, "volume": 123832.0}, {"date": "2024-11-20", "close": 42.72, "volume": 172882.0}, {"date": "2024-11-21", "close": 43.4, "volume": 173143.0}, {"date": "2024-11-22", "close": 44.05, "volume": 193872.0}, {"date": "2024-11-25", "close": 44.97, "volume": 281196.0}, {"date": "2024-11-26", "close": 44.29, "volume": 177234.0}, {"date": "2024-11-27", "close": 43.96, "volume": 171177.0}, {"date": "2024-11-29", "close": 43.75, "volume": 126679.0}, {"date": "2024-12-02", "close": 43.69, "volume": 212324.0}, {"date": "2024-12-03", "close": 42.97, "volume": 180927.0}, {"date": "2024-12-04", "close": 43.73, "volume": 222422.0}, {"date": "2024-12-05", "close": 43.3, "volume": 176526.0}, {"date": "2024-12-06", "close": 43.06, "volume": 180039.0}, {"date": "2024-12-09", "close": 42.78, "volume": 154525.0}, {"date": "2024-12-10", "close": 43.18, "volume": 241340.0}, {"date": "2024-12-11", "close": 43.82, "volume": 464348.0}, {"date": "2024-12-12", "close": 43.37, "volume": 236693.0}, {"date": "2024-12-13", "close": 43.17, "volume": 263612.0}, {"date": "2024-12-16", "close": 43.77, "volume": 282985.0}, {"date": "2024-12-17", "close": 42.74, "volume": 397317.0}, {"date": "2024-12-18", "close": 40.23, "volume": 464702.0}, {"date": "2024-12-19", "close": 40.36, "volume": 408753.0}, {"date": "2024-12-20", "close": 40.89, "volume": 735569.0}, {"date": "2024-12-23", "close": 40.53, "volume": 198806.0}, {"date": "2024-12-24", "close": 40.87, "volume": 69721.0}, {"date": "2024-12-26", "close": 41.03, "volume": 106013.0}, {"date": "2024-12-27", "close": 40.25, "volume": 172600.0}, {"date": "2024-12-30", "close": 40.01, "volume": 124376.0}, {"date": "2024-12-31", "close": 39.89, "volume": 163676.0}, {"date": "2025-01-02", "close": 39.09, "volume": 137526.0}, {"date": "2025-01-03", "close": 39.51, "volume": 214835.0}, {"date": "2025-01-06", "close": 39.18, "volume": 213453.0}, {"date": "2025-01-07", "close": 38.7, "volume": 176421.0}, {"date": "2025-01-08", "close": 38.72, "volume": 177386.0}, {"date": "2025-01-10", "close": 37.99, "volume": 292820.0}, {"date": "2025-01-13", "close": 38.59, "volume": 218538.0}, {"date": "2025-01-14", "close": 39.71, "volume": 149486.0}, {"date": "2025-01-15", "close": 40.37, "volume": 226514.0}, {"date": "2025-01-16", "close": 39.95, "volume": 224227.0}, {"date": "2025-01-17", "close": 40.27, "volume": 530176.0}, {"date": "2025-01-21", "close": 40.51, "volume": 177511.0}, {"date": "2025-01-22", "close": 40.02, "volume": 163348.0}, {"date": "2025-01-23", "close": 40.12, "volume": 181230.0}, {"date": "2025-01-24", "close": 40.35, "volume": 144437.0}, {"date": "2025-01-27", "close": 41.19, "volume": 227100.0}, {"date": "2025-01-28", "close": 41.37, "volume": 172960.0}, {"date": "2025-01-29", "close": 41.26, "volume": 217060.0}, {"date": "2025-01-30", "close": 42.71, "volume": 310219.0}, {"date": "2025-01-31", "close": 44.44, "volume": 468141.0}, {"date": "2025-02-03", "close": 44.1, "volume": 488564.0}, {"date": "2025-02-04", "close": 44.35, "volume": 261923.0}, {"date": "2025-02-05", "close": 44.71, "volume": 250790.0}, {"date": "2025-02-06", "close": 45.25, "volume": 223045.0}, {"date": "2025-02-07", "close": 44.67, "volume": 252001.0}, {"date": "2025-02-10", "close": 44.17, "volume": 218055.0}, {"date": "2025-02-11", "close": 45.19, "volume": 173550.0}, {"date": "2025-02-12", "close": 44.28, "volume": 203507.0}, {"date": "2025-02-13", "close": 44.75, "volume": 187897.0}, {"date": "2025-02-14", "close": 44.61, "volume": 207296.0}, {"date": "2025-02-18", "close": 44.55, "volume": 134656.0}, {"date": "2025-02-19", "close": 44.57, "volume": 173711.0}, {"date": "2025-02-20", "close": 44.1, "volume": 151916.0}, {"date": "2025-02-21", "close": 43.42, "volume": 225535.0}, {"date": "2025-02-24", "close": 43.05, "volume": 210186.0}, {"date": "2025-02-25", "close": 42.98, "volume": 270544.0}, {"date": "2025-02-26", "close": 42.32, "volume": 191877.0}, {"date": "2025-02-27", "close": 42.97, "volume": 184850.0}, {"date": "2025-02-28", "close": 43.8, "volume": 448685.0}, {"date": "2025-03-03", "close": 43.75, "volume": 214435.0}, {"date": "2025-03-04", "close": 42.5, "volume": 338823.0}, {"date": "2025-03-05", "close": 41.63, "volume": 326116.0}, {"date": "2025-03-06", "close": 42.04, "volume": 356822.0}, {"date": "2025-03-07", "close": 41.31, "volume": 220792.0}, {"date": "2025-03-10", "close": 39.68, "volume": 313632.0}, {"date": "2025-03-11", "close": 38.92, "volume": 228120.0}, {"date": "2025-03-12", "close": 39.52, "volume": 219566.0}, {"date": "2025-03-13", "close": 39.07, "volume": 217285.0}, {"date": "2025-03-14", "close": 40.31, "volume": 225015.0}, {"date": "2025-03-17", "close": 40.68, "volume": 297695.0}, {"date": "2025-03-18", "close": 40.61, "volume": 377141.0}, {"date": "2025-03-19", "close": 40.83, "volume": 292725.0}, {"date": "2025-03-20", "close": 40.86, "volume": 244778.0}, {"date": "2025-03-21", "close": 40.24, "volume": 1578426.0}, {"date": "2025-03-24", "close": 41.26, "volume": 311966.0}, {"date": "2025-03-25", "close": 40.84, "volume": 192055.0}, {"date": "2025-03-26", "close": 41.07, "volume": 199921.0}, {"date": "2025-03-27", "close": 41.04, "volume": 426071.0}, {"date": "2025-03-28", "close": 40.39, "volume": 255128.0}, {"date": "2025-03-31", "close": 40.44, "volume": 262069.0}, {"date": "2025-04-01", "close": 40.19, "volume": 279900.0}, {"date": "2025-04-02", "close": 40.11, "volume": 254825.0}, {"date": "2025-04-03", "close": 36.53, "volume": 405885.0}, {"date": "2025-04-04", "close": 35.65, "volume": 484458.0}, {"date": "2025-04-07", "close": 35.75, "volume": 492470.0}, {"date": "2025-04-08", "close": 35.26, "volume": 346285.0}, {"date": "2025-04-09", "close": 36.91, "volume": 394585.0}, {"date": "2025-04-10", "close": 34.63, "volume": 352580.0}, {"date": "2025-04-11", "close": 34.13, "volume": 263374.0}, {"date": "2025-04-14", "close": 34.39, "volume": 276948.0}, {"date": "2025-04-15", "close": 35.15, "volume": 346633.0}, {"date": "2025-04-16", "close": 35.46, "volume": 248554.0}, {"date": "2025-04-17", "close": 35.53, "volume": 415995.0}, {"date": "2025-04-21", "close": 34.92, "volume": 199639.0}, {"date": "2025-04-22", "close": 36.23, "volume": 270836.0}, {"date": "2025-04-23", "close": 36.92, "volume": 380168.0}, {"date": "2025-04-24", "close": 36.5, "volume": 482962.0}, {"date": "2025-04-25", "close": 35.56, "volume": 212332.0}, {"date": "2025-04-28", "close": 35.61, "volume": 352546.0}, {"date": "2025-04-29", "close": 35.91, "volume": 348361.0}, {"date": "2025-04-30", "close": 35.64, "volume": 362602.0}, {"date": "2025-05-01", "close": 35.92, "volume": 227668.0}, {"date": "2025-05-02", "close": 37.03, "volume": 195331.0}, {"date": "2025-05-05", "close": 37.01, "volume": 204512.0}, {"date": "2025-05-06", "close": 36.81, "volume": 188367.0}, {"date": "2025-05-07", "close": 37.17, "volume": 255398.0}, {"date": "2025-05-08", "close": 37.97, "volume": 227063.0}, {"date": "2025-05-09", "close": 37.76, "volume": 197503.0}, {"date": "2025-05-12", "close": 39.21, "volume": 333663.0}, {"date": "2025-05-13", "close": 39.34, "volume": 188720.0}, {"date": "2025-05-14", "close": 39.05, "volume": 175440.0}, {"date": "2025-05-15", "close": 39.27, "volume": 177016.0}, {"date": "2025-05-16", "close": 39.18, "volume": 232336.0}, {"date": "2025-05-19", "close": 39.37, "volume": 165548.0}, {"date": "2025-05-20", "close": 39.18, "volume": 214386.0}, {"date": "2025-05-21", "close": 37.75, "volume": 241693.0}, {"date": "2025-05-22", "close": 37.64, "volume": 234283.0}, {"date": "2025-05-23", "close": 37.34, "volume": 272181.0}, {"date": "2025-05-27", "close": 38.3, "volume": 168918.0}, {"date": "2025-05-28", "close": 37.57, "volume": 190804.0}, {"date": "2025-05-29", "close": 37.89, "volume": 156884.0}, {"date": "2025-05-30", "close": 37.7, "volume": 209181.0}, {"date": "2025-06-02", "close": 37.22, "volume": 170738.0}, {"date": "2025-06-03", "close": 37.75, "volume": 324372.0}, {"date": "2025-06-04", "close": 36.82, "volume": 233083.0}, {"date": "2025-06-05", "close": 36.55, "volume": 254677.0}, {"date": "2025-06-06", "close": 36.95, "volume": 258384.0}, {"date": "2025-06-09", "close": 37.25, "volume": 325765.0}, {"date": "2025-06-10", "close": 37.77, "volume": 234073.0}, {"date": "2025-06-11", "close": 37.32, "volume": 210030.0}, {"date": "2025-06-12", "close": 37.03, "volume": 144222.0}, {"date": "2025-06-13", "close": 35.98, "volume": 289125.0}, {"date": "2025-06-16", "close": 35.7, "volume": 371503.0}, {"date": "2025-06-17", "close": 35.37, "volume": 301336.0}, {"date": "2025-06-18", "close": 35.72, "volume": 313242.0}, {"date": "2025-06-20", "close": 35.93, "volume": 1052556.0}, {"date": "2025-06-23", "close": 37.09, "volume": 286280.0}, {"date": "2025-06-24", "close": 37.25, "volume": 221766.0}, {"date": "2025-06-25", "close": 37.13, "volume": 271633.0}, {"date": "2025-06-26", "close": 38.03, "volume": 224842.0}, {"date": "2025-06-27", "close": 38.65, "volume": 1386430.0}, {"date": "2025-06-30", "close": 38.3, "volume": 324718.0}, {"date": "2025-07-01", "close": 39.76, "volume": 223754.0}, {"date": "2025-07-02", "close": 40.33, "volume": 330770.0}, {"date": "2025-07-03", "close": 40.74, "volume": 142201.0}, {"date": "2025-07-07", "close": 40.27, "volume": 294399.0}, {"date": "2025-07-08", "close": 40.81, "volume": 366906.0}, {"date": "2025-07-09", "close": 41.17, "volume": 229541.0}, {"date": "2025-07-10", "close": 41.59, "volume": 292031.0}, {"date": "2025-07-11", "close": 40.99, "volume": 216195.0}, {"date": "2025-07-14", "close": 41.73, "volume": 279328.0}, {"date": "2025-07-15", "close": 40.14, "volume": 258787.0}, {"date": "2025-07-16", "close": 40.43, "volume": 501032.0}, {"date": "2025-07-17", "close": 40.71, "volume": 336472.0}, {"date": "2025-07-18", "close": 40.61, "volume": 1008644.0}, {"date": "2025-07-21", "close": 40.9, "volume": 298957.0}, {"date": "2025-07-22", "close": 41.5, "volume": 577480.0}, {"date": "2025-07-23", "close": 41.25, "volume": 421663.0}, {"date": "2025-07-24", "close": 39.74, "volume": 313731.0}, {"date": "2025-07-25", "close": 39.8, "volume": 321507.0}, {"date": "2025-07-28", "close": 40.05, "volume": 258213.0}, {"date": "2025-07-29", "close": 39.66, "volume": 276654.0}, {"date": "2025-07-30", "close": 38.66, "volume": 243868.0}, {"date": "2025-07-31", "close": 38.12, "volume": 273390.0}, {"date": "2025-08-01", "close": 37.11, "volume": 240013.0}, {"date": "2025-08-04", "close": 37.49, "volume": 221021.0}, {"date": "2025-08-05", "close": 37.69, "volume": 253857.0}, {"date": "2025-08-06", "close": 37.46, "volume": 180982.0}, {"date": "2025-08-07", "close": 37.07, "volume": 162172.0}, {"date": "2025-08-08", "close": 37.56, "volume": 162222.0}, {"date": "2025-08-11", "close": 37.47, "volume": 217619.0}, {"date": "2025-08-12", "close": 38.86, "volume": 232648.0}, {"date": "2025-08-13", "close": 39.48, "volume": 240719.0}, {"date": "2025-08-14", "close": 39.54, "volume": 269970.0}, {"date": "2025-08-15", "close": 38.85, "volume": 174047.0}, {"date": "2025-08-18", "close": 38.97, "volume": 145792.0}, {"date": "2025-08-19", "close": 39.38, "volume": 349595.0}, {"date": "2025-08-20", "close": 39.5, "volume": 194147.0}, {"date": "2025-08-21", "close": 39.68, "volume": 239351.0}, {"date": "2025-08-22", "close": 41.74, "volume": 320731.0}, {"date": "2025-08-25", "close": 41.05, "volume": 238651.0}, {"date": "2025-08-26", "close": 41.42, "volume": 220228.0}, {"date": "2025-08-27", "close": 41.79, "volume": 205757.0}, {"date": "2025-08-28", "close": 41.62, "volume": 194682.0}, {"date": "2025-08-29", "close": 41.52, "volume": 183780.0}, {"date": "2025-09-02", "close": 41.24, "volume": 184643.0}, {"date": "2025-09-03", "close": 41.18, "volume": 170473.0}, {"date": "2025-09-04", "close": 41.88, "volume": 164012.0}, {"date": "2025-09-05", "close": 41.01, "volume": 190117.0}, {"date": "2025-09-08", "close": 40.89, "volume": 159987.0}, {"date": "2025-09-09", "close": 40.22, "volume": 199091.0}, {"date": "2025-09-10", "close": 40.22, "volume": 138406.0}, {"date": "2025-09-11", "close": 40.39, "volume": 190657.0}, {"date": "2025-09-12", "close": 40.03, "volume": 149804.0}, {"date": "2025-09-15", "close": 39.65, "volume": 231346.0}, {"date": "2025-09-16", "close": 39.45, "volume": 213492.0}, {"date": "2025-09-17", "close": 39.85, "volume": 309593.0}, {"date": "2025-09-18", "close": 40.96, "volume": 305187.0}, {"date": "2025-09-19", "close": 40.3, "volume": 1638170.0}, {"date": "2025-09-22", "close": 39.87, "volume": 246875.0}, {"date": "2025-09-23", "close": 39.57, "volume": 195086.0}, {"date": "2025-09-24", "close": 39.53, "volume": 173675.0}, {"date": "2025-09-25", "close": 38.96, "volume": 380339.0}, {"date": "2025-09-26", "close": 38.22, "volume": 577621.0}, {"date": "2025-09-29", "close": 37.44, "volume": 872430.0}, {"date": "2025-09-30", "close": 37.7, "volume": 526222.0}, {"date": "2025-10-01", "close": 37.79, "volume": 475791.0}, {"date": "2025-10-02", "close": 37.49, "volume": 262111.0}, {"date": "2025-10-03", "close": 37.98, "volume": 443650.0}, {"date": "2025-10-06", "close": 38.49, "volume": 427556.0}, {"date": "2025-10-07", "close": 38.05, "volume": 285946.0}, {"date": "2025-10-08", "close": 37.78, "volume": 164062.0}, {"date": "2025-10-09", "close": 37.3, "volume": 238485.0}, {"date": "2025-10-10", "close": 36.18, "volume": 493045.0}, {"date": "2025-10-13", "close": 36.71, "volume": 255309.0}, {"date": "2025-10-14", "close": 37.68, "volume": 921279.0}, {"date": "2025-10-15", "close": 37.0, "volume": 325568.0}, {"date": "2025-10-16", "close": 35.32, "volume": 466490.0}, {"date": "2025-10-17", "close": 35.71, "volume": 366523.0}, {"date": "2025-10-20", "close": 36.75, "volume": 303331.0}, {"date": "2025-10-21", "close": 36.92, "volume": 253314.0}, {"date": "2025-10-22", "close": 36.61, "volume": 262245.0}, {"date": "2025-10-23", "close": 36.42, "volume": 444470.0}, {"date": "2025-10-24", "close": 37.27, "volume": 335487.0}, {"date": "2025-10-27", "close": 36.75, "volume": 241425.0}, {"date": "2025-10-28", "close": 36.59, "volume": 222230.0}, {"date": "2025-10-29", "close": 35.64, "volume": 272460.0}, {"date": "2025-10-30", "close": 35.76, "volume": 185597.0}, {"date": "2025-10-31", "close": 35.48, "volume": 238310.0}, {"date": "2025-11-03", "close": 35.75, "volume": 225753.0}, {"date": "2025-11-04", "close": 35.67, "volume": 242346.0}, {"date": "2025-11-05", "close": 36.12, "volume": 219010.0}, {"date": "2025-11-06", "close": 35.64, "volume": 200859.0}, {"date": "2025-11-07", "close": 36.02, "volume": 181787.0}, {"date": "2025-11-10", "close": 36.21, "volume": 207896.0}, {"date": "2025-11-11", "close": 36.32, "volume": 145482.0}, {"date": "2025-11-12", "close": 35.87, "volume": 279778.0}, {"date": "2025-11-13", "close": 36.15, "volume": 272124.0}, {"date": "2025-11-14", "close": 36.24, "volume": 210624.0}, {"date": "2025-11-17", "close": 34.99, "volume": 281536.0}, {"date": "2025-11-18", "close": 35.12, "volume": 224823.0}, {"date": "2025-11-19", "close": 35.36, "volume": 147127.0}, {"date": "2025-11-20", "close": 35.3, "volume": 210582.0}, {"date": "2025-11-21", "close": 36.85, "volume": 310274.0}, {"date": "2025-11-24", "close": 36.55, "volume": 329626.0}, {"date": "2025-11-25", "close": 37.21, "volume": 250233.0}, {"date": "2025-11-26", "close": 37.13, "volume": 205006.0}, {"date": "2025-11-28", "close": 36.84, "volume": 105656.0}, {"date": "2025-12-01", "close": 37.17, "volume": 296773.0}, {"date": "2025-12-02", "close": 36.79, "volume": 182991.0}, {"date": "2025-12-03", "close": 37.52, "volume": 287553.0}, {"date": "2025-12-04", "close": 37.6, "volume": 230229.0}, {"date": "2025-12-05", "close": 37.33, "volume": 356542.0}, {"date": "2025-12-08", "close": 37.23, "volume": 329539.0}, {"date": "2025-12-09", "close": 37.09, "volume": 312491.0}, {"date": "2025-12-10", "close": 38.59, "volume": 374056.0}, {"date": "2025-12-11", "close": 38.79, "volume": 270875.0}, {"date": "2025-12-12", "close": 38.82, "volume": 288316.0}, {"date": "2025-12-15", "close": 38.99, "volume": 310089.0}, {"date": "2025-12-16", "close": 38.83, "volume": 228491.0}, {"date": "2025-12-17", "close": 38.89, "volume": 225307.0}, {"date": "2025-12-18", "close": 38.98, "volume": 191183.0}, {"date": "2025-12-19", "close": 38.36, "volume": 719218.0}, {"date": "2025-12-22", "close": 38.67, "volume": 304200.0}, {"date": "2025-12-23", "close": 38.47, "volume": 332053.0}, {"date": "2025-12-24", "close": 38.35, "volume": 163156.0}, {"date": "2025-12-26", "close": 38.26, "volume": 217200.0}, {"date": "2025-12-29", "close": 38.0, "volume": 234816.0}, {"date": "2025-12-30", "close": 37.66, "volume": 219128.0}, {"date": "2025-12-31", "close": 37.48, "volume": 270032.0}, {"date": "2026-01-02", "close": 37.5, "volume": 236695.0}, {"date": "2026-01-05", "close": 38.17, "volume": 302537.0}, {"date": "2026-01-06", "close": 38.34, "volume": 300901.0}, {"date": "2026-01-07", "close": 37.9, "volume": 235122.0}, {"date": "2026-01-08", "close": 38.69, "volume": 318244.0}, {"date": "2026-01-09", "close": 38.11, "volume": 235786.0}, {"date": "2026-01-12", "close": 37.66, "volume": 206839.0}, {"date": "2026-01-13", "close": 37.2, "volume": 206730.0}, {"date": "2026-01-14", "close": 37.8, "volume": 278822.0}, {"date": "2026-01-15", "close": 38.53, "volume": 213178.0}, {"date": "2026-01-16", "close": 38.08, "volume": 258690.0}, {"date": "2026-01-20", "close": 37.67, "volume": 233974.0}, {"date": "2026-01-21", "close": 39.33, "volume": 484699.0}, {"date": "2026-01-22", "close": 39.64, "volume": 273676.0}, {"date": "2026-01-23", "close": 38.09, "volume": 269352.0}, {"date": "2026-01-26", "close": 38.01, "volume": 403374.0}, {"date": "2026-01-27", "close": 38.19, "volume": 351561.0}, {"date": "2026-01-28", "close": 37.86, "volume": 479309.0}, {"date": "2026-01-29", "close": 38.92, "volume": 300135.0}, {"date": "2026-01-30", "close": 39.76, "volume": 996200.0}, {"date": "2026-02-02", "close": 40.89, "volume": 512784.0}, {"date": "2026-02-03", "close": 40.81, "volume": 504872.0}, {"date": "2026-02-04", "close": 41.82, "volume": 502896.0}, {"date": "2026-02-05", "close": 41.85, "volume": 458921.0}, {"date": "2026-02-06", "close": 42.34, "volume": 467683.0}, {"date": "2026-02-09", "close": 42.03, "volume": 313208.0}, {"date": "2026-02-10", "close": 41.79, "volume": 417342.0}, {"date": "2026-02-11", "close": 42.05, "volume": 416205.0}, {"date": "2026-02-12", "close": 41.64, "volume": 543080.0}, {"date": "2026-02-13", "close": 42.05, "volume": 282688.0}, {"date": "2026-02-17", "close": 42.54, "volume": 419347.0}, {"date": "2026-02-18", "close": 42.29, "volume": 427263.0}, {"date": "2026-02-19", "close": 42.07, "volume": 411449.0}, {"date": "2026-02-20", "close": 42.37, "volume": 360085.0}, {"date": "2026-02-23", "close": 40.75, "volume": 685363.0}, {"date": "2026-02-24", "close": 40.4, "volume": 439661.0}, {"date": "2026-02-25", "close": 41.13, "volume": 391209.0}, {"date": "2026-02-26", "close": 41.05, "volume": 425843.0}, {"date": "2026-02-27", "close": 39.08, "volume": 586096.0}, {"date": "2026-03-02", "close": 39.35, "volume": 594542.0}, {"date": "2026-03-03", "close": 39.11, "volume": 393546.0}, {"date": "2026-03-04", "close": 38.97, "volume": 504209.0}, {"date": "2026-03-05", "close": 38.55, "volume": 286263.0}, {"date": "2026-03-06", "close": 37.55, "volume": 338381.0}, {"date": "2026-03-09", "close": 36.92, "volume": 543621.0}, {"date": "2026-03-10", "close": 37.39, "volume": 609373.0}, {"date": "2026-03-11", "close": 36.94, "volume": 359838.0}, {"date": "2026-03-12", "close": 36.55, "volume": 535400.0}, {"date": "2026-03-13", "close": 36.43, "volume": 597467.0}, {"date": "2026-03-16", "close": 36.76, "volume": 385763.0}, {"date": "2026-03-17", "close": 36.67, "volume": 444405.0}, {"date": "2026-03-18", "close": 36.45, "volume": 404530.0}, {"date": "2026-03-19", "close": 36.6, "volume": 477627.0}, {"date": "2026-03-20", "close": 36.56, "volume": 995565.0}, {"date": "2026-03-23", "close": 37.87, "volume": 505295.0}, {"date": "2026-03-24", "close": 37.98, "volume": 516053.0}, {"date": "2026-03-25", "close": 38.18, "volume": 364221.0}, {"date": "2026-03-26", "close": 38.27, "volume": 218022.0}, {"date": "2026-03-27", "close": 37.85, "volume": 349920.0}, {"date": "2026-03-30", "close": 38.15, "volume": 301295.0}, {"date": "2026-03-31", "close": 38.73, "volume": 507026.0}, {"date": "2026-04-01", "close": 39.33, "volume": 311984.0}, {"date": "2026-04-02", "close": 39.43, "volume": 423885.0}, {"date": "2026-04-06", "close": 39.98, "volume": 284607.0}, {"date": "2026-04-07", "close": 40.0, "volume": 371957.0}, {"date": "2026-04-08", "close": 40.85, "volume": 515134.0}, {"date": "2026-04-09", "close": 41.47, "volume": 452993.0}, {"date": "2026-04-10", "close": 41.07, "volume": 348582.0}, {"date": "2026-04-13", "close": 41.13, "volume": 263293.0}, {"date": "2026-04-14", "close": 40.86, "volume": 319020.0}, {"date": "2026-04-15", "close": 40.52, "volume": 346212.0}, {"date": "2026-04-16", "close": 40.09, "volume": 284220.0}, {"date": "2026-04-17", "close": 41.14, "volume": 443420.0}, {"date": "2026-04-20", "close": 41.22, "volume": 313298.0}, {"date": "2026-04-21", "close": 40.36, "volume": 292800.0}, {"date": "2026-04-22", "close": 40.37, "volume": 356888.0}, {"date": "2026-04-23", "close": 39.7, "volume": 441672.0}, {"date": "2026-04-24", "close": 39.59, "volume": 565039.0}, {"date": "2026-04-27", "close": 40.31, "volume": 308594.0}, {"date": "2026-04-28", "close": 40.48, "volume": 319248.0}, {"date": "2026-04-29", "close": 39.82, "volume": 381860.0}, {"date": "2026-04-30", "close": 40.44, "volume": 381806.0}, {"date": "2026-05-01", "close": 40.42, "volume": 261393.0}, {"date": "2026-05-04", "close": 40.02, "volume": 311970.0}, {"date": "2026-05-05", "close": 40.55, "volume": 210378.0}, {"date": "2026-05-06", "close": 40.71, "volume": 327418.0}, {"date": "2026-05-07", "close": 40.51, "volume": 262903.0}, {"date": "2026-05-08", "close": 40.41, "volume": 249478.0}, {"date": "2026-05-11", "close": 39.91, "volume": 383593.0}, {"date": "2026-05-12", "close": 39.93, "volume": 344913.0}, {"date": "2026-05-13", "close": 39.45, "volume": 393277.0}, {"date": "2026-05-14", "close": 39.77, "volume": 254544.0}, {"date": "2026-05-15", "close": 39.1, "volume": 334124.0}, {"date": "2026-05-18", "close": 39.58, "volume": 254193.0}, {"date": "2026-05-19", "close": 39.6, "volume": 227266.0}, {"date": "2026-05-20", "close": 40.11, "volume": 370956.0}, {"date": "2026-05-21", "close": 40.23, "volume": 256833.0}, {"date": "2026-05-22", "close": 40.14, "volume": 304063.0}, {"date": "2026-05-26", "close": 40.965, "volume": 404502.0}, {"date": "2026-05-27", "close": 40.23, "volume": 303450.0}, {"date": "2026-05-28", "close": 40.51, "volume": 267755.0}, {"date": "2026-05-29", "close": 40.3, "volume": 296554.0}, {"date": "2026-06-01", "close": 39.53, "volume": 391927.0}, {"date": "2026-06-02", "close": 40.15, "volume": 309751.0}, {"date": "2026-06-03", "close": 38.9, "volume": 400762.0}, {"date": "2026-06-04", "close": 40.1, "volume": 291200.0}, {"date": "2026-06-05", "close": 39.93, "volume": 286333.0}, {"date": "2026-06-08", "close": 40.02, "volume": 259581.0}, {"date": "2026-06-09", "close": 40.62, "volume": 353007.0}, {"date": "2026-06-10", "close": 41.16, "volume": 311351.0}, {"date": "2026-06-11", "close": 41.21, "volume": 272677.0}, {"date": "2026-06-12", "close": 42.09, "volume": 304933.0}, {"date": "2026-06-15", "close": 41.15, "volume": 294394.0}, {"date": "2026-06-16", "close": 41.25, "volume": 278609.0}, {"date": "2026-06-17", "close": 40.59, "volume": 416043.0}, {"date": "2026-06-18", "close": 40.72, "volume": 740854.0}, {"date": "2026-06-22", "close": 41.19, "volume": 474866.0}, {"date": "2026-06-23", "close": 41.91, "volume": 371521.0}, {"date": "2026-06-24", "close": 42.59, "volume": 445052.0}, {"date": "2026-06-25", "close": 43.37, "volume": 314252.0}, {"date": "2026-06-26", "close": 43.68, "volume": 1955013.0}, {"date": "2026-06-29", "close": 43.42, "volume": 360184.0}, {"date": "2026-06-30", "close": 43.69, "volume": 457154.0}, {"date": "2026-07-01", "close": 44.29, "volume": 511787.0}, {"date": "2026-07-02", "close": 43.44, "volume": 402645.0}, {"date": "2026-07-06", "close": 43.43, "volume": 339001.0}, {"date": "2026-07-07", "close": 42.84, "volume": 257496.0}, {"date": "2026-07-08", "close": 42.15, "volume": 395843.0}, {"date": "2026-07-09", "close": 42.54, "volume": 546674.0}, {"date": "2026-07-10", "close": 43.1, "volume": 426639.0}, {"date": "2026-07-13", "close": 43.3, "volume": 465564.0}, {"date": "2026-07-14", "close": 43.3, "volume": 450645.0}, {"date": "2026-07-15", "close": 43.75, "volume": 373570.0}, {"date": "2026-07-16", "close": 45.23, "volume": 605484.0}, {"date": "2026-07-17", "close": 44.59, "volume": 456102.0}, {"date": "2026-07-20", "close": 44.32, "volume": 431248.0}, {"date": "2026-07-21", "close": 44.03, "volume": 430023.0}, {"date": "2026-07-22", "close": 43.75, "volume": 555750.0}, {"date": "2026-07-23", "close": 41.89, "volume": 1204872.0}, {"date": "2026-07-24", "close": 43.18, "volume": 595121.0}, {"date": "2026-07-27", "close": 42.67, "volume": 599759.0}, {"date": "2026-07-28", "close": 43.42, "volume": 392116.0}, {"date": "2026-07-29", "close": 43.26, "volume": 460330.0}, {"date": "2026-07-30", "close": 43.24, "volume": 279051.0}, {"date": "2026-07-31", "close": 43.14, "volume": 332124.0}, {"date": "2026-08-03", "close": 43.63, "volume": 385183.0}, {"date": "2026-08-04", "close": 43.52, "volume": 564769.0}, {"date": "2026-08-05", "close": 43.37, "volume": 484259.0}, {"date": "2026-08-06", "close": 42.8, "volume": 340422.0}, {"date": "2026-08-07", "close": 42.59, "volume": 296015.0}, {"date": "2026-08-10", "close": 42.42, "volume": 484521.0}, {"date": "2026-08-11", "close": 42.77, "volume": 349337.0}, {"date": "2026-08-12", "close": 43.24, "volume": 357889.0}, {"date": "2026-08-13", "close": 43.37, "volume": 299499.0}, {"date": "2026-08-14", "close": 43.7, "volume": 260464.0}, {"date": "2026-08-17", "close": 43.52, "volume": 279562.0}, {"date": "2026-08-18", "close": 43.23, "volume": 299716.0}, {"date": "2026-08-19", "close": 42.02, "volume": 343795.0}, {"date": "2026-08-20", "close": 41.94, "volume": 284930.0}, {"date": "2026-08-21", "close": 42.03, "volume": 337325.0}, {"date": "2026-08-24", "close": 41.92, "volume": 238179.0}, {"date": "2026-08-25", "close": 41.56, "volume": 299620.0}, {"date": "2026-08-26", "close": 41.68, "volume": 316638.0}, {"date": "2026-08-27", "close": 41.67, "volume": 318979.0}, {"date": "2026-08-28", "close": 41.93, "volume": 398437.0}, {"date": "2026-08-31", "close": 41.47, "volume": 363965.0}, {"date": "2026-09-01", "close": 40.91, "volume": 326760.0}, {"date": "2026-09-02", "close": 41.67, "volume": 681660.0}, {"date": "2026-09-03", "close": 42.1, "volume": 332160.0}, {"date": "2026-09-04", "close": 42.06, "volume": 439590.0}, {"date": "2026-09-08", "close": 41.17, "volume": 435328.0}, {"date": "2026-09-09", "close": 40.72, "volume": 337299.0}, {"date": "2026-09-10", "close": 41.1, "volume": 368783.0}, {"date": "2026-09-11", "close": 41.11, "volume": 320171.0}, {"date": "2026-09-14", "close": 41.51, "volume": 473522.0}, {"date": "2026-09-15", "close": 41.73, "volume": 378980.0}, {"date": "2026-09-16", "close": 41.06, "volume": 499108.0}, {"date": "2026-09-17", "close": 40.9, "volume": 388679.0}, {"date": "2026-09-18", "close": 40.87, "volume": 1554595.0}, {"date": "2026-09-21", "close": 40.9, "volume": 411095.0}, {"date": "2026-09-22", "close": 40.65, "volume": 582417.0}, {"date": "2026-09-23", "close": 40.03, "volume": 393868.0}, {"date": "2026-09-24", "close": 40.485, "volume": 466279.0}, {"date": "2026-09-25", "close": 40.71, "volume": 754488.0}, {"date": "2026-09-28", "close": 40.37, "volume": 556244.0}, {"date": "2026-09-29", "close": 40.075, "volume": 353320.0}, {"date": "2026-09-30", "close": 39.78, "volume": 551483.0}, {"date": "2026-10-01", "close": 39.58, "volume": 629515.0}, {"date": "2026-10-02", "close": 40.15, "volume": 815292.0}, {"date": "2026-10-05", "close": 39.77, "volume": 478396.0}, {"date": "2026-10-06", "close": 39.67, "volume": 448880.0}, {"date": "2026-10-07", "close": 39.29, "volume": 700185.0}, {"date": "2026-10-08", "close": 39.59, "volume": 567759.0}, {"date": "2026-10-09", "close": 39.0, "volume": 436048.0}, {"date": "2026-10-12", "close": 39.25, "volume": 283300.0}, {"date": "2026-10-13", "close": 39.06, "volume": 302034.0}, {"date": "2026-10-14", "close": 38.78, "volume": 443223.0}, {"date": "2026-10-15", "close": 39.48, "volume": 339815.0}, {"date": "2026-10-16", "close": 39.6, "volume": 429183.0}, {"date": "2026-10-19", "close": 39.38, "volume": 267907.0}, {"date": "2026-10-20", "close": 40.11, "volume": 408233.0}, {"date": "2026-10-21", "close": 39.96, "volume": 377839.0}, {"date": "2026-10-22", "close": 40.83, "volume": 470844.0}, {"date": "2026-10-23", "close": 40.68, "volume": 417115.0}, {"date": "2026-10-26", "close": 41.09, "volume": 494153.0}, {"date": "2026-10-27", "close": 40.93, "volume": 349334.0}, {"date": "2026-10-28", "close": 40.66, "volume": 500227.0}, {"date": "2026-10-29", "close": 41.09, "volume": 447066.0}, {"date": "2026-10-30", "close": 40.59, "volume": 412486.0}], "refreshing": true}