{"ticker": "GAM", "overview": {"name": "General American Investors, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 227500.0, "sell_n": 0, "sell_sum": 0, "net": 227500.0, "insiders": 1, "first_date": "2026-09-23", "last_date": "2026-09-23"}, "metrics": {"ticker": "GAM", "has_prices": true, "as_of": "2026-09-23", "last": 64.8, "prev_close": 65.46, "change": -0.6599999999999966, "change_pct": -0.010082493125572817, "session_volume": 30962.0, "vwap_5": 65.09562815146037, "vwap_20": 65.76116064348025, "vwap_60": 65.40904685081739, "vwap_250": 61.99982228501319, "high_52w": 67.95, "low_52w": 56.56, "avg_volume_20": 16771.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000040417-26-000052", "src": "INSIDERS", "ticker": "GAM", "cik": "40417", "company": "GENERAL AMERICAN INVESTORS CO INC", "company_raw": "GENERAL AMERICAN INVESTORS CO INC", "who": "Spencer Davidson", "who_key": "DAVIDSON SPENCER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 227500.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Insider buys $228K of GAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1215920/000004041726000052/0000040417-26-000052-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58539}, {"id": "13DG-0001062993-26-003413", "src": "13DG", "ticker": "GAM", "cik": "40417", "company": "GENERAL AMERICAN INVESTORS CO INC", "company_raw": "GENERAL AMERICAN INVESTORS CO INC", "who": "General American Investors Co Inc", "who_key": "GENERAL AMERICAN INVESTORS CO INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GENERAL AMERICAN INVESTORS CO INC moves to a 7.3% activist stake in GAM", "source_url": "https://www.sec.gov/Archives/edgar/data/40417/0001062993-26-003413-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188139}, {"id": "13DG-0001207017-26-000029", "src": "13DG", "ticker": "GAM", "cik": "40417", "company": "GENERAL AMERICAN INVESTORS CO INC", "company_raw": "GENERAL AMERICAN INVESTORS CO INC", "who": "General American Investors Co Inc", "who_key": "GENERAL AMERICAN INVESTORS CO INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GENERAL AMERICAN INVESTORS CO INC takes a 6.7% passive stake in GAM", "source_url": "https://www.sec.gov/Archives/edgar/data/40417/0001207017-26-000029-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "recent_buys": [{"id": "0000040417-26-000052", "src": "INSIDERS", "ticker": "GAM", "cik": "40417", "company": "GENERAL AMERICAN INVESTORS CO INC", "company_raw": "GENERAL AMERICAN INVESTORS CO INC", "who": "Spencer Davidson", "who_key": "DAVIDSON SPENCER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 227500.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Insider buys $228K of GAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1215920/000004041726000052/0000040417-26-000052-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58539}], "institutional": [{"id": "13DG-0001062993-26-003413", "src": "13DG", "ticker": "GAM", "cik": "40417", "company": "GENERAL AMERICAN INVESTORS CO INC", "company_raw": "GENERAL AMERICAN INVESTORS CO INC", "who": "General American Investors Co Inc", "who_key": "GENERAL AMERICAN INVESTORS CO INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GENERAL AMERICAN INVESTORS CO INC moves to a 7.3% activist stake in GAM", "source_url": "https://www.sec.gov/Archives/edgar/data/40417/0001062993-26-003413-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188139}, {"id": "13DG-0001207017-26-000029", "src": "13DG", "ticker": "GAM", "cik": "40417", "company": "GENERAL AMERICAN INVESTORS CO INC", "company_raw": "GENERAL AMERICAN INVESTORS CO INC", "who": "General American Investors Co Inc", "who_key": "GENERAL AMERICAN INVESTORS CO INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GENERAL AMERICAN INVESTORS CO INC takes a 6.7% passive stake in GAM", "source_url": "https://www.sec.gov/Archives/edgar/data/40417/0001207017-26-000029-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "General American Investors, Inc. Common Stock", "new_value": "GENERAL AMERICAN INVESTORS CO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000040417", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000040417", "applied": 1, "detected_at": "2026-10-24T19:04:19.122331"}]}, "key_people": [{"who": "Spencer Davidson", "who_key": "DAVIDSON SPENCER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 227500.0, "sold": 0, "net": 227500.0, "trades": 1, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 227500.0, "date": "2026-09-23", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1215920/000004041726000052/0000040417-26-000052-index.htm"}], "latest": {"action": "BUY", "amount": 227500.0, "date": "2026-09-23", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1215920/000004041726000052/0000040417-26-000052-index.htm"}}], "activity": [{"date": "2026-09-23", "net": 227500.0}], "announcements": [], "performance": {"ticker": "GAM", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-09-23"}, "buys": [{"who": "DAVIDSON SPENCER", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 227500.0, "date": "2026-09-23", "score": 39.1, "ref_price": 64.8, "return": 0.0}]}, "price_series": [{"date": "2016-09-23", "close": 32.76, "volume": 50713.0}, {"date": "2016-09-26", "close": 32.47, "volume": 19374.0}, {"date": "2016-09-27", "close": 32.62, "volume": 34371.0}, {"date": "2016-09-28", "close": 32.77, "volume": 29386.0}, {"date": "2016-09-29", "close": 32.45, "volume": 62393.0}, {"date": "2016-09-30", "close": 32.65, "volume": 47825.0}, {"date": "2016-10-03", "close": 32.5, "volume": 26100.0}, {"date": "2016-10-04", "close": 32.39, "volume": 55726.0}, {"date": "2016-10-05", "close": 32.59, "volume": 40865.0}, {"date": "2016-10-06", "close": 32.66, "volume": 36443.0}, {"date": "2016-10-07", "close": 32.41, "volume": 54276.0}, {"date": "2016-10-10", "close": 32.52, "volume": 64356.0}, {"date": "2016-10-11", "close": 32.21, "volume": 40454.0}, {"date": "2016-10-12", "close": 32.11, "volume": 77443.0}, {"date": "2016-10-13", "close": 32.03, "volume": 57951.0}, {"date": "2016-10-14", "close": 32.04, "volume": 52590.0}, {"date": "2016-10-17", "close": 31.66, "volume": 74805.0}, {"date": "2016-10-18", "close": 31.82, "volume": 57754.0}, {"date": "2016-10-19", "close": 31.83, "volume": 72486.0}, {"date": "2016-10-20", "close": 31.81, "volume": 47747.0}, {"date": "2016-10-21", "close": 31.8, "volume": 55404.0}, {"date": "2016-10-24", "close": 31.96, "volume": 88536.0}, {"date": "2016-10-25", "close": 31.8299, "volume": 89888.0}, {"date": "2016-10-26", "close": 31.7499, "volume": 104334.0}, {"date": "2016-10-27", "close": 31.72, "volume": 73710.0}, {"date": "2016-10-28", "close": 31.55, "volume": 60826.0}, {"date": "2016-10-31", "close": 31.47, "volume": 100014.0}, {"date": "2016-11-01", "close": 31.37, "volume": 76257.0}, {"date": "2016-11-02", "close": 31.18, "volume": 72359.0}, {"date": "2016-11-03", "close": 31.28, "volume": 124984.0}, {"date": "2016-11-04", "close": 31.33, "volume": 104770.0}, {"date": "2016-11-07", "close": 32.041, "volume": 83166.0}, {"date": "2016-11-08", "close": 32.3, "volume": 112657.0}, {"date": "2016-11-09", "close": 29.54, "volume": 184804.0}, {"date": "2016-11-10", "close": 29.92, "volume": 190719.0}, {"date": "2016-11-11", "close": 29.88, "volume": 64915.0}, {"date": "2016-11-14", "close": 30.12, "volume": 155421.0}, {"date": "2016-11-15", "close": 30.25, "volume": 154541.0}, {"date": "2016-11-16", "close": 30.26, "volume": 167002.0}, {"date": "2016-11-17", "close": 30.37, "volume": 110549.0}, {"date": "2016-11-18", "close": 30.43, "volume": 150116.0}, {"date": "2016-11-21", "close": 30.67, "volume": 102030.0}, {"date": "2016-11-22", "close": 30.78, "volume": 137372.0}, {"date": "2016-11-23", "close": 30.83, "volume": 36843.0}, {"date": "2016-11-25", "close": 31.06, "volume": 23253.0}, {"date": "2016-11-28", "close": 30.73, "volume": 84259.0}, {"date": "2016-11-29", "close": 30.84, "volume": 114492.0}, {"date": "2016-11-30", "close": 30.78, "volume": 88969.0}, {"date": "2016-12-01", "close": 30.75, "volume": 72457.0}, {"date": "2016-12-02", "close": 30.73, "volume": 51372.0}, {"date": "2016-12-05", "close": 30.95, "volume": 95182.0}, {"date": "2016-12-06", "close": 30.96, "volume": 59455.0}, {"date": "2016-12-07", "close": 31.21, "volume": 130819.0}, {"date": "2016-12-08", "close": 31.36, "volume": 135826.0}, {"date": "2016-12-09", "close": 31.4534, "volume": 108040.0}, {"date": "2016-12-12", "close": 31.36, "volume": 115465.0}, {"date": "2016-12-13", "close": 31.64, "volume": 153426.0}, {"date": "2016-12-14", "close": 31.54, "volume": 178326.0}, {"date": "2016-12-15", "close": 31.63, "volume": 77077.0}, {"date": "2016-12-16", "close": 31.51, "volume": 23605.0}, {"date": "2016-12-19", "close": 31.48, "volume": 54860.0}, {"date": "2016-12-20", "close": 31.74, "volume": 77958.0}, {"date": "2016-12-21", "close": 31.57, "volume": 33400.0}, {"date": "2016-12-22", "close": 31.41, "volume": 50830.0}, {"date": "2016-12-23", "close": 31.36, "volume": 30345.0}, {"date": "2016-12-27", "close": 31.55, "volume": 109863.0}, {"date": "2016-12-28", "close": 31.3, "volume": 64737.0}, {"date": "2016-12-29", "close": 31.19, "volume": 27886.0}, {"date": "2016-12-30", "close": 31.18, "volume": 58895.0}, {"date": "2017-01-03", "close": 31.12, "volume": 42194.0}, {"date": "2017-01-04", "close": 31.46, "volume": 58712.0}, {"date": "2017-01-05", "close": 31.29, "volume": 37959.0}, {"date": "2017-01-06", "close": 31.51, "volume": 42027.0}, {"date": "2017-01-09", "close": 31.79, "volume": 80044.0}, {"date": "2017-01-10", "close": 31.99, "volume": 44947.0}, {"date": "2017-01-11", "close": 32.045, "volume": 98241.0}, {"date": "2017-01-12", "close": 32.05, "volume": 84841.0}, {"date": "2017-01-13", "close": 32.19, "volume": 45357.0}, {"date": "2017-01-17", "close": 31.89, "volume": 66866.0}, {"date": "2017-01-18", "close": 31.98, "volume": 60397.0}, {"date": "2017-01-19", "close": 31.9, "volume": 119550.0}, {"date": "2017-01-20", "close": 32.05, "volume": 52479.0}, {"date": "2017-01-23", "close": 32.02, "volume": 129335.0}, {"date": "2017-01-24", "close": 32.18, "volume": 49712.0}, {"date": "2017-01-25", "close": 32.45, "volume": 48412.0}, {"date": "2017-01-26", "close": 32.24, "volume": 33652.0}, {"date": "2017-01-27", "close": 32.26, "volume": 111671.0}, {"date": "2017-01-30", "close": 32.07, "volume": 147488.0}, {"date": "2017-01-31", "close": 32.18, "volume": 92586.0}, {"date": "2017-02-01", "close": 32.43, "volume": 111937.0}, {"date": "2017-02-02", "close": 32.46, "volume": 138137.0}, {"date": "2017-02-03", "close": 32.71, "volume": 84185.0}, {"date": "2017-02-06", "close": 32.65, "volume": 47664.0}, {"date": "2017-02-07", "close": 32.74, "volume": 85170.0}, {"date": "2017-02-08", "close": 32.74, "volume": 15496.0}, {"date": "2017-02-09", "close": 32.87, "volume": 35617.0}, {"date": "2017-02-10", "close": 33.09, "volume": 58725.0}, {"date": "2017-02-13", "close": 33.33, "volume": 31521.0}, {"date": "2017-02-14", "close": 33.38, "volume": 67853.0}, {"date": "2017-02-15", "close": 33.56, "volume": 16880.0}, {"date": "2017-02-16", "close": 33.41, "volume": 38913.0}, {"date": "2017-02-17", "close": 33.28, "volume": 47238.0}, {"date": "2017-02-21", "close": 33.58, "volume": 27306.0}, {"date": "2017-02-22", "close": 33.28, "volume": 47463.0}, {"date": "2017-02-23", "close": 33.4099, "volume": 41582.0}, {"date": "2017-02-24", "close": 33.57, "volume": 40045.0}, {"date": "2017-02-27", "close": 33.6, "volume": 37844.0}, {"date": "2017-02-28", "close": 33.52, "volume": 58039.0}, {"date": "2017-03-01", "close": 33.85, "volume": 19535.0}, {"date": "2017-03-02", "close": 33.52, "volume": 46378.0}, {"date": "2017-03-03", "close": 33.57, "volume": 21841.0}, {"date": "2017-03-06", "close": 33.51, "volume": 56208.0}, {"date": "2017-03-07", "close": 33.33, "volume": 31393.0}, {"date": "2017-03-08", "close": 33.31, "volume": 23669.0}, {"date": "2017-03-09", "close": 33.07, "volume": 38060.0}, {"date": "2017-03-10", "close": 33.21, "volume": 31263.0}, {"date": "2017-03-13", "close": 33.38, "volume": 31598.0}, {"date": "2017-03-14", "close": 33.23, "volume": 10766.0}, {"date": "2017-03-15", "close": 33.4994, "volume": 40189.0}, {"date": "2017-03-16", "close": 33.53, "volume": 23174.0}, {"date": "2017-03-17", "close": 33.61, "volume": 13359.0}, {"date": "2017-03-20", "close": 33.63, "volume": 24494.0}, {"date": "2017-03-21", "close": 33.41, "volume": 53503.0}, {"date": "2017-03-22", "close": 33.21, "volume": 30969.0}, {"date": "2017-03-23", "close": 33.25, "volume": 33907.0}, {"date": "2017-03-24", "close": 33.2, "volume": 26110.0}, {"date": "2017-03-27", "close": 33.19, "volume": 28355.0}, {"date": "2017-03-28", "close": 33.34, "volume": 47629.0}, {"date": "2017-03-29", "close": 33.38, "volume": 44157.0}, {"date": "2017-03-30", "close": 33.4699, "volume": 77980.0}, {"date": "2017-03-31", "close": 33.51, "volume": 37330.0}, {"date": "2017-04-03", "close": 33.41, "volume": 42385.0}, {"date": "2017-04-04", "close": 33.51, "volume": 34656.0}, {"date": "2017-04-05", "close": 33.5, "volume": 18745.0}, {"date": "2017-04-06", "close": 33.55, "volume": 23237.0}, {"date": "2017-04-07", "close": 33.67, "volume": 9595.0}, {"date": "2017-04-10", "close": 33.66, "volume": 10742.0}, {"date": "2017-04-11", "close": 33.64, "volume": 41293.0}, {"date": "2017-04-12", "close": 33.64, "volume": 11508.0}, {"date": "2017-04-13", "close": 33.38, "volume": 17700.0}, {"date": "2017-04-17", "close": 33.52, "volume": 15154.0}, {"date": "2017-04-18", "close": 33.41, "volume": 18223.0}, {"date": "2017-04-19", "close": 33.41, "volume": 21989.0}, {"date": "2017-04-20", "close": 33.57, "volume": 15643.0}, {"date": "2017-04-21", "close": 33.58, "volume": 19916.0}, {"date": "2017-04-24", "close": 33.82, "volume": 47428.0}, {"date": "2017-04-25", "close": 34.02, "volume": 49154.0}, {"date": "2017-04-26", "close": 34.09, "volume": 42103.0}, {"date": "2017-04-27", "close": 34.09, "volume": 24303.0}, {"date": "2017-04-28", "close": 34.13, "volume": 8668.0}, {"date": "2017-05-01", "close": 34.2, "volume": 7667.0}, {"date": "2017-05-02", "close": 34.22, "volume": 5820.0}, {"date": "2017-05-03", "close": 34.19, "volume": 13369.0}, {"date": "2017-05-04", "close": 34.13, "volume": 31059.0}, {"date": "2017-05-05", "close": 34.27, "volume": 44290.0}, {"date": "2017-05-08", "close": 34.3601, "volume": 18716.0}, {"date": "2017-05-09", "close": 34.25, "volume": 14709.0}, {"date": "2017-05-10", "close": 34.34, "volume": 9156.0}, {"date": "2017-05-11", "close": 34.22, "volume": 21993.0}, {"date": "2017-05-12", "close": 34.06, "volume": 20167.0}, {"date": "2017-05-15", "close": 34.17, "volume": 13769.0}, {"date": "2017-05-16", "close": 34.18, "volume": 21586.0}, {"date": "2017-05-17", "close": 33.51, "volume": 25492.0}, {"date": "2017-05-18", "close": 33.56, "volume": 22666.0}, {"date": "2017-05-19", "close": 33.73, "volume": 32401.0}, {"date": "2017-05-22", "close": 33.97, "volume": 17306.0}, {"date": "2017-05-23", "close": 34.04, "volume": 36677.0}, {"date": "2017-05-24", "close": 34.05, "volume": 56012.0}, {"date": "2017-05-25", "close": 34.04, "volume": 78439.0}, {"date": "2017-05-26", "close": 34.02, "volume": 45539.0}, {"date": "2017-05-30", "close": 34.0, "volume": 15950.0}, {"date": "2017-05-31", "close": 33.9, "volume": 25318.0}, {"date": "2017-06-01", "close": 34.25, "volume": 55160.0}, {"date": "2017-06-02", "close": 34.32, "volume": 28367.0}, {"date": "2017-06-05", "close": 34.34, "volume": 13643.0}, {"date": "2017-06-06", "close": 34.28, "volume": 18612.0}, {"date": "2017-06-07", "close": 34.23, "volume": 18743.0}, {"date": "2017-06-08", "close": 34.17, "volume": 27852.0}, {"date": "2017-06-09", "close": 34.03, "volume": 24738.0}, {"date": "2017-06-12", "close": 33.98, "volume": 14254.0}, {"date": "2017-06-13", "close": 34.16, "volume": 45025.0}, {"date": "2017-06-14", "close": 34.2, "volume": 23976.0}, {"date": "2017-06-15", "close": 33.94, "volume": 22497.0}, {"date": "2017-06-16", "close": 33.94, "volume": 24941.0}, {"date": "2017-06-19", "close": 34.3, "volume": 41152.0}, {"date": "2017-06-20", "close": 34.11, "volume": 56818.0}, {"date": "2017-06-21", "close": 34.18, "volume": 25117.0}, {"date": "2017-06-22", "close": 34.16, "volume": 20994.0}, {"date": "2017-06-23", "close": 34.13, "volume": 16257.0}, {"date": "2017-06-26", "close": 34.36, "volume": 26845.0}, {"date": "2017-06-27", "close": 34.19, "volume": 32000.0}, {"date": "2017-06-28", "close": 34.52, "volume": 30170.0}, {"date": "2017-06-29", "close": 34.3, "volume": 71719.0}, {"date": "2017-06-30", "close": 34.35, "volume": 74780.0}, {"date": "2017-07-03", "close": 34.45, "volume": 8266.0}, {"date": "2017-07-05", "close": 34.55, "volume": 69227.0}, {"date": "2017-07-06", "close": 34.39, "volume": 64488.0}, {"date": "2017-07-07", "close": 34.53, "volume": 27768.0}, {"date": "2017-07-10", "close": 34.56, "volume": 21574.0}, {"date": "2017-07-11", "close": 34.57, "volume": 29820.0}, {"date": "2017-07-12", "close": 34.74, "volume": 12269.0}, {"date": "2017-07-13", "close": 34.84, "volume": 18460.0}, {"date": "2017-07-14", "close": 34.95, "volume": 20975.0}, {"date": "2017-07-17", "close": 34.94, "volume": 26756.0}, {"date": "2017-07-18", "close": 35.03, "volume": 40518.0}, {"date": "2017-07-19", "close": 35.33, "volume": 46285.0}, {"date": "2017-07-20", "close": 35.24, "volume": 25598.0}, {"date": "2017-07-21", "close": 35.11, "volume": 27658.0}, {"date": "2017-07-24", "close": 35.06, "volume": 28402.0}, {"date": "2017-07-25", "close": 35.19, "volume": 33744.0}, {"date": "2017-07-26", "close": 35.19, "volume": 19824.0}, {"date": "2017-07-27", "close": 35.06, "volume": 29529.0}, {"date": "2017-07-28", "close": 35.01, "volume": 13153.0}, {"date": "2017-07-31", "close": 35.07, "volume": 19809.0}, {"date": "2017-08-01", "close": 35.1, "volume": 19674.0}, {"date": "2017-08-02", "close": 35.01, "volume": 19391.0}, {"date": "2017-08-03", "close": 34.91, "volume": 16592.0}, {"date": "2017-08-04", "close": 35.0, "volume": 19264.0}, {"date": "2017-08-07", "close": 35.0499, "volume": 20209.0}, {"date": "2017-08-08", "close": 34.9115, "volume": 41547.0}, {"date": "2017-08-09", "close": 34.79, "volume": 29222.0}, {"date": "2017-08-10", "close": 34.06, "volume": 60995.0}, {"date": "2017-08-11", "close": 34.3, "volume": 21533.0}, {"date": "2017-08-14", "close": 34.55, "volume": 19747.0}, {"date": "2017-08-15", "close": 34.45, "volume": 24166.0}, {"date": "2017-08-16", "close": 34.49, "volume": 20340.0}, {"date": "2017-08-17", "close": 34.035, "volume": 25386.0}, {"date": "2017-08-18", "close": 33.9127, "volume": 31322.0}, {"date": "2017-08-21", "close": 33.92, "volume": 18214.0}, {"date": "2017-08-22", "close": 34.28, "volume": 23917.0}, {"date": "2017-08-23", "close": 34.37, "volume": 31509.0}, {"date": "2017-08-24", "close": 34.341, "volume": 23999.0}, {"date": "2017-08-25", "close": 34.43, "volume": 16261.0}, {"date": "2017-08-28", "close": 34.37, "volume": 20200.0}, {"date": "2017-08-29", "close": 34.36, "volume": 8592.0}, {"date": "2017-08-30", "close": 34.51, "volume": 57802.0}, {"date": "2017-08-31", "close": 34.95, "volume": 14627.0}, {"date": "2017-09-01", "close": 35.13, "volume": 25204.0}, {"date": "2017-09-05", "close": 34.8, "volume": 27320.0}, {"date": "2017-09-06", "close": 34.85, "volume": 26311.0}, {"date": "2017-09-07", "close": 34.82, "volume": 28632.0}, {"date": "2017-09-08", "close": 34.71, "volume": 23241.0}, {"date": "2017-09-11", "close": 35.13, "volume": 21981.0}, {"date": "2017-09-12", "close": 35.2199, "volume": 45424.0}, {"date": "2017-09-13", "close": 35.26, "volume": 40024.0}, {"date": "2017-09-14", "close": 35.33, "volume": 32458.0}, {"date": "2017-09-15", "close": 35.21, "volume": 45860.0}, {"date": "2017-09-18", "close": 35.34, "volume": 36744.0}, {"date": "2017-09-19", "close": 35.51, "volume": 27281.0}, {"date": "2017-09-20", "close": 35.48, "volume": 20948.0}, {"date": "2017-09-21", "close": 35.4, "volume": 19398.0}, {"date": "2017-09-22", "close": 35.5, "volume": 40272.0}, {"date": "2017-09-25", "close": 35.49, "volume": 46267.0}, {"date": "2017-09-26", "close": 35.53, "volume": 22516.0}, {"date": "2017-09-27", "close": 35.75, "volume": 20023.0}, {"date": "2017-09-28", "close": 35.74, "volume": 34300.0}, {"date": "2017-09-29", "close": 36.02, "volume": 33098.0}, {"date": "2017-10-02", "close": 36.0999, "volume": 24969.0}, {"date": "2017-10-03", "close": 36.1, "volume": 50767.0}, {"date": "2017-10-04", "close": 36.05, "volume": 46576.0}, {"date": "2017-10-05", "close": 36.09, "volume": 50605.0}, {"date": "2017-10-06", "close": 36.01, "volume": 29231.0}, {"date": "2017-10-09", "close": 36.14, "volume": 49949.0}, {"date": "2017-10-10", "close": 36.2238, "volume": 47946.0}, {"date": "2017-10-11", "close": 36.16, "volume": 22535.0}, {"date": "2017-10-12", "close": 36.06, "volume": 54444.0}, {"date": "2017-10-13", "close": 36.32, "volume": 55730.0}, {"date": "2017-10-16", "close": 36.31, "volume": 37136.0}, {"date": "2017-10-17", "close": 36.33, "volume": 31281.0}, {"date": "2017-10-18", "close": 36.4, "volume": 33729.0}, {"date": "2017-10-19", "close": 36.41, "volume": 16347.0}, {"date": "2017-10-20", "close": 36.53, "volume": 22049.0}, {"date": "2017-10-23", "close": 36.27, "volume": 26266.0}, {"date": "2017-10-24", "close": 36.17, "volume": 44306.0}, {"date": "2017-10-25", "close": 35.93, "volume": 62592.0}, {"date": "2017-10-26", "close": 35.9, "volume": 21960.0}, {"date": "2017-10-27", "close": 36.01, "volume": 20545.0}, {"date": "2017-10-30", "close": 35.83, "volume": 36105.0}, {"date": "2017-10-31", "close": 35.88, "volume": 32560.0}, {"date": "2017-11-01", "close": 35.98, "volume": 32486.0}, {"date": "2017-11-02", "close": 36.07, "volume": 241673.0}, {"date": "2017-11-03", "close": 36.29, "volume": 51200.0}, {"date": "2017-11-06", "close": 36.49, "volume": 59706.0}, {"date": "2017-11-07", "close": 36.49, "volume": 115448.0}, {"date": "2017-11-08", "close": 36.48, "volume": 171863.0}, {"date": "2017-11-09", "close": 36.35, "volume": 132182.0}, {"date": "2017-11-10", "close": 33.08, "volume": 73952.0}, {"date": "2017-11-13", "close": 33.17, "volume": 52253.0}, {"date": "2017-11-14", "close": 32.82, "volume": 42627.0}, {"date": "2017-11-15", "close": 32.72, "volume": 57983.0}, {"date": "2017-11-16", "close": 32.94, "volume": 61475.0}, {"date": "2017-11-17", "close": 33.04, "volume": 41600.0}, {"date": "2017-11-20", "close": 33.17, "volume": 35661.0}, {"date": "2017-11-21", "close": 33.28, "volume": 31221.0}, {"date": "2017-11-22", "close": 33.27, "volume": 111510.0}, {"date": "2017-11-24", "close": 33.52, "volume": 27290.0}, {"date": "2017-11-27", "close": 33.4, "volume": 63661.0}, {"date": "2017-11-28", "close": 33.5, "volume": 127991.0}, {"date": "2017-11-29", "close": 33.63, "volume": 88263.0}, {"date": "2017-11-30", "close": 33.72, "volume": 450446.0}, {"date": "2017-12-01", "close": 33.59, "volume": 39672.0}, {"date": "2017-12-04", "close": 33.7, "volume": 62140.0}, {"date": "2017-12-05", "close": 33.58, "volume": 43734.0}, {"date": "2017-12-06", "close": 33.51, "volume": 332795.0}, {"date": "2017-12-07", "close": 33.4321, "volume": 78041.0}, {"date": "2017-12-08", "close": 33.44, "volume": 62246.0}, {"date": "2017-12-11", "close": 33.56, "volume": 66198.0}, {"date": "2017-12-12", "close": 33.72, "volume": 90357.0}, {"date": "2017-12-13", "close": 33.86, "volume": 23230.0}, {"date": "2017-12-14", "close": 33.7, "volume": 77160.0}, {"date": "2017-12-15", "close": 33.81, "volume": 75517.0}, {"date": "2017-12-18", "close": 34.15, "volume": 51950.0}, {"date": "2017-12-19", "close": 34.1, "volume": 35301.0}, {"date": "2017-12-20", "close": 34.13, "volume": 59231.0}, {"date": "2017-12-21", "close": 34.2, "volume": 65396.0}, {"date": "2017-12-22", "close": 34.3, "volume": 42865.0}, {"date": "2017-12-26", "close": 34.19, "volume": 80878.0}, {"date": "2017-12-27", "close": 34.22, "volume": 50569.0}, {"date": "2017-12-28", "close": 34.36, "volume": 61260.0}, {"date": "2017-12-29", "close": 34.4, "volume": 57041.0}, {"date": "2018-01-02", "close": 34.32, "volume": 111078.0}, {"date": "2018-01-03", "close": 34.46, "volume": 65551.0}, {"date": "2018-01-04", "close": 34.71, "volume": 31577.0}, {"date": "2018-01-05", "close": 34.78, "volume": 55077.0}, {"date": "2018-01-08", "close": 35.01, "volume": 33142.0}, {"date": "2018-01-09", "close": 35.27, "volume": 86697.0}, {"date": "2018-01-10", "close": 35.17, "volume": 34358.0}, {"date": "2018-01-11", "close": 35.31, "volume": 48104.0}, {"date": "2018-01-12", "close": 35.59, "volume": 30989.0}, {"date": "2018-01-16", "close": 35.61, "volume": 77519.0}, {"date": "2018-01-17", "close": 35.68, "volume": 41696.0}, {"date": "2018-01-18", "close": 35.54, "volume": 36367.0}, {"date": "2018-01-19", "close": 35.73, "volume": 31867.0}, {"date": "2018-01-22", "close": 36.11, "volume": 23901.0}, {"date": "2018-01-23", "close": 36.26, "volume": 28395.0}, {"date": "2018-01-24", "close": 36.28, "volume": 51789.0}, {"date": "2018-01-25", "close": 36.18, "volume": 41109.0}, {"date": "2018-01-26", "close": 36.36, "volume": 40300.0}, {"date": "2018-01-29", "close": 36.17, "volume": 49004.0}, {"date": "2018-01-30", "close": 35.83, "volume": 41081.0}, {"date": "2018-01-31", "close": 35.85, "volume": 68398.0}, {"date": "2018-02-01", "close": 35.9134, "volume": 29370.0}, {"date": "2018-02-02", "close": 34.89, "volume": 95943.0}, {"date": "2018-02-05", "close": 33.65, "volume": 110801.0}, {"date": "2018-02-06", "close": 33.79, "volume": 92478.0}, {"date": "2018-02-07", "close": 33.79, "volume": 26837.0}, {"date": "2018-02-08", "close": 32.97, "volume": 52017.0}, {"date": "2018-02-09", "close": 33.1, "volume": 131881.0}, {"date": "2018-02-12", "close": 33.35, "volume": 64446.0}, {"date": "2018-02-13", "close": 33.44, "volume": 46493.0}, {"date": "2018-02-14", "close": 33.98, "volume": 34137.0}, {"date": "2018-02-15", "close": 34.27, "volume": 74488.0}, {"date": "2018-02-16", "close": 34.44, "volume": 33325.0}, {"date": "2018-02-20", "close": 34.29, "volume": 36762.0}, {"date": "2018-02-21", "close": 34.19, "volume": 23534.0}, {"date": "2018-02-22", "close": 34.12, "volume": 10705.0}, {"date": "2018-02-23", "close": 34.34, "volume": 9113.0}, {"date": "2018-02-26", "close": 34.76, "volume": 65414.0}, {"date": "2018-02-27", "close": 34.68, "volume": 54557.0}, {"date": "2018-02-28", "close": 34.51, "volume": 28964.0}, {"date": "2018-03-01", "close": 34.08, "volume": 65578.0}, {"date": "2018-03-02", "close": 34.11, "volume": 28165.0}, {"date": "2018-03-05", "close": 34.45, "volume": 43469.0}, {"date": "2018-03-06", "close": 34.6, "volume": 49574.0}, {"date": "2018-03-07", "close": 34.67, "volume": 15800.0}, {"date": "2018-03-08", "close": 34.9, "volume": 18106.0}, {"date": "2018-03-09", "close": 35.4386, "volume": 39148.0}, {"date": "2018-03-12", "close": 35.48, "volume": 50225.0}, {"date": "2018-03-13", "close": 35.1851, "volume": 16589.0}, {"date": "2018-03-14", "close": 34.89, "volume": 28737.0}, {"date": "2018-03-15", "close": 34.88, "volume": 21020.0}, {"date": "2018-03-16", "close": 34.84, "volume": 79829.0}, {"date": "2018-03-19", "close": 34.26, "volume": 35078.0}, {"date": "2018-03-20", "close": 34.39, "volume": 59482.0}, {"date": "2018-03-21", "close": 34.36, "volume": 49198.0}, {"date": "2018-03-22", "close": 33.71, "volume": 41429.0}, {"date": "2018-03-23", "close": 33.0, "volume": 52138.0}, {"date": "2018-03-26", "close": 33.54, "volume": 70809.0}, {"date": "2018-03-27", "close": 33.16, "volume": 53209.0}, {"date": "2018-03-28", "close": 32.93, "volume": 101499.0}, {"date": "2018-03-29", "close": 33.47, "volume": 38824.0}, {"date": "2018-04-02", "close": 32.9, "volume": 73341.0}, {"date": "2018-04-03", "close": 33.17, "volume": 22664.0}, {"date": "2018-04-04", "close": 33.52, "volume": 24352.0}, {"date": "2018-04-05", "close": 33.89, "volume": 28510.0}, {"date": "2018-04-06", "close": 33.34, "volume": 59179.0}, {"date": "2018-04-09", "close": 33.43, "volume": 30625.0}, {"date": "2018-04-10", "close": 33.81, "volume": 28127.0}, {"date": "2018-04-11", "close": 33.73, "volume": 46157.0}, {"date": "2018-04-12", "close": 33.89, "volume": 66711.0}, {"date": "2018-04-13", "close": 33.85, "volume": 7520.0}, {"date": "2018-04-16", "close": 34.08, "volume": 69783.0}, {"date": "2018-04-17", "close": 34.31, "volume": 39166.0}, {"date": "2018-04-18", "close": 34.25, "volume": 23235.0}, {"date": "2018-04-19", "close": 34.11, "volume": 30881.0}, {"date": "2018-04-20", "close": 33.83, "volume": 16525.0}, {"date": "2018-04-23", "close": 33.85, "volume": 39485.0}, {"date": "2018-04-24", "close": 33.53, "volume": 59561.0}, {"date": "2018-04-25", "close": 33.68, "volume": 20528.0}, {"date": "2018-04-26", "close": 33.88, "volume": 29424.0}, {"date": "2018-04-27", "close": 34.04, "volume": 32679.0}, {"date": "2018-04-30", "close": 33.95, "volume": 15204.0}, {"date": "2018-05-01", "close": 33.63, "volume": 21563.0}, {"date": "2018-05-02", "close": 33.3, "volume": 17082.0}, {"date": "2018-05-03", "close": 33.39, "volume": 52456.0}, {"date": "2018-05-04", "close": 33.74, "volume": 43143.0}, {"date": "2018-05-07", "close": 33.86, "volume": 81007.0}, {"date": "2018-05-08", "close": 33.88, "volume": 23709.0}, {"date": "2018-05-09", "close": 34.25, "volume": 37300.0}, {"date": "2018-05-10", "close": 34.42, "volume": 24643.0}, {"date": "2018-05-11", "close": 34.6, "volume": 26792.0}, {"date": "2018-05-14", "close": 34.58, "volume": 24403.0}, {"date": "2018-05-15", "close": 34.2599, "volume": 55131.0}, {"date": "2018-05-16", "close": 34.52, "volume": 25878.0}, {"date": "2018-05-17", "close": 34.66, "volume": 27151.0}, {"date": "2018-05-18", "close": 34.5, "volume": 26317.0}, {"date": "2018-05-21", "close": 34.69, "volume": 22577.0}, {"date": "2018-05-22", "close": 34.7, "volume": 31348.0}, {"date": "2018-05-23", "close": 34.6, "volume": 31091.0}, {"date": "2018-05-24", "close": 34.51, "volume": 57616.0}, {"date": "2018-05-25", "close": 34.45, "volume": 16325.0}, {"date": "2018-05-29", "close": 34.07, "volume": 28114.0}, {"date": "2018-05-30", "close": 34.49, "volume": 28726.0}, {"date": "2018-05-31", "close": 34.19, "volume": 47321.0}, {"date": "2018-06-01", "close": 34.52, "volume": 38365.0}, {"date": "2018-06-04", "close": 34.66, "volume": 9646.0}, {"date": "2018-06-05", "close": 34.85, "volume": 27994.0}, {"date": "2018-06-06", "close": 35.09, "volume": 15353.0}, {"date": "2018-06-07", "close": 35.13, "volume": 19037.0}, {"date": "2018-06-08", "close": 35.18, "volume": 20484.0}, {"date": "2018-06-11", "close": 35.14, "volume": 27521.0}, {"date": "2018-06-12", "close": 35.2799, "volume": 32273.0}, {"date": "2018-06-13", "close": 35.29, "volume": 20475.0}, {"date": "2018-06-14", "close": 35.25, "volume": 28077.0}, {"date": "2018-06-15", "close": 35.16, "volume": 13986.0}, {"date": "2018-06-18", "close": 35.05, "volume": 22491.0}, {"date": "2018-06-19", "close": 35.05, "volume": 21559.0}, {"date": "2018-06-20", "close": 35.05, "volume": 27207.0}, {"date": "2018-06-21", "close": 34.98, "volume": 27302.0}, {"date": "2018-06-22", "close": 35.06, "volume": 20773.0}, {"date": "2018-06-25", "close": 34.56, "volume": 66062.0}, {"date": "2018-06-26", "close": 34.54, "volume": 21331.0}, {"date": "2018-06-27", "close": 34.2, "volume": 48542.0}, {"date": "2018-06-28", "close": 34.21, "volume": 56322.0}, {"date": "2018-06-29", "close": 34.32, "volume": 101042.0}, {"date": "2018-07-02", "close": 34.26, "volume": 82674.0}, {"date": "2018-07-03", "close": 34.32, "volume": 27862.0}, {"date": "2018-07-05", "close": 34.37, "volume": 57530.0}, {"date": "2018-07-06", "close": 34.605, "volume": 46979.0}, {"date": "2018-07-09", "close": 34.87, "volume": 39839.0}, {"date": "2018-07-10", "close": 35.09, "volume": 79202.0}, {"date": "2018-07-11", "close": 34.93, "volume": 20262.0}, {"date": "2018-07-12", "close": 35.11, "volume": 50671.0}, {"date": "2018-07-13", "close": 35.25, "volume": 22116.0}, {"date": "2018-07-16", "close": 35.16, "volume": 37012.0}, {"date": "2018-07-17", "close": 35.19, "volume": 89904.0}, {"date": "2018-07-18", "close": 35.355, "volume": 52603.0}, {"date": "2018-07-19", "close": 35.38, "volume": 40336.0}, {"date": "2018-07-20", "close": 35.4, "volume": 35150.0}, {"date": "2018-07-23", "close": 35.37, "volume": 20805.0}, {"date": "2018-07-24", "close": 35.5, "volume": 51167.0}, {"date": "2018-07-25", "close": 35.63, "volume": 43973.0}, {"date": "2018-07-26", "close": 35.73, "volume": 71122.0}, {"date": "2018-07-27", "close": 35.72, "volume": 27923.0}, {"date": "2018-07-30", "close": 35.55, "volume": 41804.0}, {"date": "2018-07-31", "close": 35.755, "volume": 22433.0}, {"date": "2018-08-01", "close": 35.75, "volume": 43699.0}, {"date": "2018-08-02", "close": 35.75, "volume": 45930.0}, {"date": "2018-08-03", "close": 35.78, "volume": 26996.0}, {"date": "2018-08-06", "close": 35.87, "volume": 36110.0}, {"date": "2018-08-07", "close": 36.05, "volume": 64528.0}, {"date": "2018-08-08", "close": 36.05, "volume": 21870.0}, {"date": "2018-08-09", "close": 36.19, "volume": 69943.0}, {"date": "2018-08-10", "close": 36.06, "volume": 24817.0}, {"date": "2018-08-13", "close": 36.04, "volume": 36182.0}, {"date": "2018-08-14", "close": 36.1498, "volume": 28846.0}, {"date": "2018-08-15", "close": 35.88, "volume": 49949.0}, {"date": "2018-08-16", "close": 36.06, "volume": 23544.0}, {"date": "2018-08-17", "close": 36.0825, "volume": 96484.0}, {"date": "2018-08-20", "close": 36.11, "volume": 54873.0}, {"date": "2018-08-21", "close": 36.34, "volume": 52235.0}, {"date": "2018-08-22", "close": 36.42, "volume": 11596.0}, {"date": "2018-08-23", "close": 36.37, "volume": 10775.0}, {"date": "2018-08-24", "close": 36.51, "volume": 48794.0}, {"date": "2018-08-27", "close": 36.79, "volume": 47610.0}, {"date": "2018-08-28", "close": 36.83, "volume": 37422.0}, {"date": "2018-08-29", "close": 37.0, "volume": 26821.0}, {"date": "2018-08-30", "close": 36.9, "volume": 32321.0}, {"date": "2018-08-31", "close": 36.9, "volume": 20224.0}, {"date": "2018-09-04", "close": 36.81, "volume": 39369.0}, {"date": "2018-09-05", "close": 36.73, "volume": 24226.0}, {"date": "2018-09-06", "close": 36.49, "volume": 72749.0}, {"date": "2018-09-07", "close": 36.33, "volume": 40058.0}, {"date": "2018-09-10", "close": 36.42, "volume": 19800.0}, {"date": "2018-09-11", "close": 36.48, "volume": 36497.0}, {"date": "2018-09-12", "close": 36.49, "volume": 27643.0}, {"date": "2018-09-13", "close": 36.51, "volume": 29657.0}, {"date": "2018-09-14", "close": 36.52, "volume": 21081.0}, {"date": "2018-09-17", "close": 36.4, "volume": 46427.0}, {"date": "2018-09-18", "close": 36.67, "volume": 80600.0}, {"date": "2018-09-19", "close": 36.64, "volume": 85089.0}, {"date": "2018-09-20", "close": 37.0865, "volume": 45888.0}, {"date": "2018-09-21", "close": 37.26, "volume": 56721.0}, {"date": "2018-09-24", "close": 37.13, "volume": 74634.0}, {"date": "2018-09-25", "close": 37.08, "volume": 40506.0}, {"date": "2018-09-26", "close": 37.06, "volume": 26481.0}, {"date": "2018-09-27", "close": 37.08, "volume": 28243.0}, {"date": "2018-09-28", "close": 36.97, "volume": 44962.0}, {"date": "2018-10-01", "close": 37.1, "volume": 64513.0}, {"date": "2018-10-02", "close": 36.93, "volume": 49641.0}, {"date": "2018-10-03", "close": 36.9, "volume": 99478.0}, {"date": "2018-10-04", "close": 36.61, "volume": 33306.0}, {"date": "2018-10-05", "close": 36.27, "volume": 37071.0}, {"date": "2018-10-08", "close": 36.15, "volume": 95928.0}, {"date": "2018-10-09", "close": 36.07, "volume": 43387.0}, {"date": "2018-10-10", "close": 35.12, "volume": 45045.0}, {"date": "2018-10-11", "close": 34.24, "volume": 46619.0}, {"date": "2018-10-12", "close": 34.75, "volume": 48382.0}, {"date": "2018-10-15", "close": 34.58, "volume": 69032.0}, {"date": "2018-10-16", "close": 35.42, "volume": 13220.0}, {"date": "2018-10-17", "close": 35.34, "volume": 21686.0}, {"date": "2018-10-18", "close": 34.88, "volume": 13558.0}, {"date": "2018-10-19", "close": 34.94, "volume": 29002.0}, {"date": "2018-10-22", "close": 34.78, "volume": 20305.0}, {"date": "2018-10-23", "close": 34.5, "volume": 39212.0}, {"date": "2018-10-24", "close": 33.34, "volume": 47493.0}, {"date": "2018-10-25", "close": 33.75, "volume": 32475.0}, {"date": "2018-10-26", "close": 33.29, "volume": 36344.0}, {"date": "2018-10-29", "close": 33.06, "volume": 58113.0}, {"date": "2018-10-30", "close": 33.47, "volume": 71453.0}, {"date": "2018-10-31", "close": 33.91, "volume": 130982.0}, {"date": "2018-11-01", "close": 34.32, "volume": 46336.0}, {"date": "2018-11-02", "close": 34.19, "volume": 67433.0}, {"date": "2018-11-05", "close": 34.39, "volume": 20501.0}, {"date": "2018-11-06", "close": 34.67, "volume": 33971.0}, {"date": "2018-11-07", "close": 35.38, "volume": 17135.0}, {"date": "2018-11-08", "close": 35.52, "volume": 63375.0}, {"date": "2018-11-09", "close": 35.06, "volume": 32891.0}, {"date": "2018-11-12", "close": 34.43, "volume": 56234.0}, {"date": "2018-11-13", "close": 34.37, "volume": 60429.0}, {"date": "2018-11-14", "close": 33.92, "volume": 57248.0}, {"date": "2018-11-15", "close": 34.18, "volume": 191097.0}, {"date": "2018-11-16", "close": 31.89, "volume": 72538.0}, {"date": "2018-11-19", "close": 31.41, "volume": 48915.0}, {"date": "2018-11-20", "close": 30.75, "volume": 53248.0}, {"date": "2018-11-21", "close": 30.68, "volume": 73476.0}, {"date": "2018-11-23", "close": 30.7, "volume": 11156.0}, {"date": "2018-11-26", "close": 31.2, "volume": 35200.0}, {"date": "2018-11-27", "close": 31.09, "volume": 62716.0}, {"date": "2018-11-28", "close": 31.89, "volume": 53249.0}, {"date": "2018-11-29", "close": 32.03, "volume": 73002.0}, {"date": "2018-11-30", "close": 32.4, "volume": 52848.0}, {"date": "2018-12-03", "close": 32.66, "volume": 26826.0}, {"date": "2018-12-04", "close": 31.72, "volume": 134534.0}, {"date": "2018-12-06", "close": 31.5, "volume": 80678.0}, {"date": "2018-12-07", "close": 30.86, "volume": 102322.0}, {"date": "2018-12-10", "close": 30.75, "volume": 95942.0}, {"date": "2018-12-11", "close": 30.54, "volume": 102642.0}, {"date": "2018-12-12", "close": 30.66, "volume": 98766.0}, {"date": "2018-12-13", "close": 30.67, "volume": 63633.0}, {"date": "2018-12-14", "close": 29.9, "volume": 46261.0}, {"date": "2018-12-17", "close": 29.17, "volume": 76709.0}, {"date": "2018-12-18", "close": 29.13, "volume": 52449.0}, {"date": "2018-12-19", "close": 29.15, "volume": 129252.0}, {"date": "2018-12-20", "close": 28.21, "volume": 111282.0}, {"date": "2018-12-21", "close": 27.62, "volume": 77203.0}, {"date": "2018-12-24", "close": 27.09, "volume": 115652.0}, {"date": "2018-12-26", "close": 27.9873, "volume": 132162.0}, {"date": "2018-12-27", "close": 27.91, "volume": 101774.0}, {"date": "2018-12-28", "close": 28.09, "volume": 152075.0}, {"date": "2018-12-31", "close": 28.44, "volume": 140398.0}, {"date": "2019-01-02", "close": 28.79, "volume": 63246.0}, {"date": "2019-01-03", "close": 28.28, "volume": 54769.0}, {"date": "2019-01-04", "close": 28.86, "volume": 106282.0}, {"date": "2019-01-07", "close": 29.39, "volume": 83361.0}, {"date": "2019-01-08", "close": 29.64, "volume": 84750.0}, {"date": "2019-01-09", "close": 29.79, "volume": 81412.0}, {"date": "2019-01-10", "close": 29.83, "volume": 79009.0}, {"date": "2019-01-11", "close": 29.8085, "volume": 21384.0}, {"date": "2019-01-14", "close": 29.65, "volume": 41125.0}, {"date": "2019-01-15", "close": 30.02, "volume": 38483.0}, {"date": "2019-01-16", "close": 30.07, "volume": 44721.0}, {"date": "2019-01-17", "close": 30.18, "volume": 46867.0}, {"date": "2019-01-18", "close": 30.63, "volume": 78123.0}, {"date": "2019-01-22", "close": 30.32, "volume": 53377.0}, {"date": "2019-01-23", "close": 30.36, "volume": 44696.0}, {"date": "2019-01-24", "close": 30.37, "volume": 37439.0}, {"date": "2019-01-25", "close": 30.61, "volume": 31963.0}, {"date": "2019-01-28", "close": 30.45, "volume": 47065.0}, {"date": "2019-01-29", "close": 30.52, "volume": 36619.0}, {"date": "2019-01-30", "close": 30.93, "volume": 52585.0}, {"date": "2019-01-31", "close": 31.17, "volume": 61987.0}, {"date": "2019-02-01", "close": 31.365, "volume": 45516.0}, {"date": "2019-02-04", "close": 31.6, "volume": 30402.0}, {"date": "2019-02-05", "close": 31.77, "volume": 25313.0}, {"date": "2019-02-06", "close": 31.93, "volume": 36585.0}, {"date": "2019-02-07", "close": 31.6, "volume": 35882.0}, {"date": "2019-02-08", "close": 31.5, "volume": 29540.0}, {"date": "2019-02-11", "close": 31.56, "volume": 29092.0}, {"date": "2019-02-12", "close": 31.82, "volume": 34835.0}, {"date": "2019-02-13", "close": 31.9, "volume": 55387.0}, {"date": "2019-02-14", "close": 31.9, "volume": 16439.0}, {"date": "2019-02-15", "close": 32.22, "volume": 17424.0}, {"date": "2019-02-19", "close": 32.46, "volume": 20847.0}, {"date": "2019-02-20", "close": 32.54, "volume": 19903.0}, {"date": "2019-02-21", "close": 32.43, "volume": 25435.0}, {"date": "2019-02-22", "close": 32.54, "volume": 26568.0}, {"date": "2019-02-25", "close": 32.78, "volume": 20315.0}, {"date": "2019-02-26", "close": 32.76, "volume": 23540.0}, {"date": "2019-02-27", "close": 32.78, "volume": 32107.0}, {"date": "2019-02-28", "close": 32.71, "volume": 23464.0}, {"date": "2019-03-01", "close": 32.83, "volume": 29829.0}, {"date": "2019-03-04", "close": 32.75, "volume": 34219.0}, {"date": "2019-03-05", "close": 32.75, "volume": 20637.0}, {"date": "2019-03-06", "close": 32.61, "volume": 35486.0}, {"date": "2019-03-07", "close": 32.315, "volume": 29479.0}, {"date": "2019-03-08", "close": 32.03, "volume": 39898.0}, {"date": "2019-03-11", "close": 32.47, "volume": 29058.0}, {"date": "2019-03-12", "close": 32.77, "volume": 40971.0}, {"date": "2019-03-13", "close": 33.03, "volume": 39289.0}, {"date": "2019-03-14", "close": 33.05, "volume": 32848.0}, {"date": "2019-03-15", "close": 33.29, "volume": 36248.0}, {"date": "2019-03-18", "close": 33.43, "volume": 22522.0}, {"date": "2019-03-19", "close": 33.5, "volume": 50708.0}, {"date": "2019-03-20", "close": 33.36, "volume": 28251.0}, {"date": "2019-03-21", "close": 33.61, "volume": 48498.0}, {"date": "2019-03-22", "close": 33.05, "volume": 69421.0}, {"date": "2019-03-25", "close": 32.99, "volume": 31910.0}, {"date": "2019-03-26", "close": 33.14, "volume": 33313.0}, {"date": "2019-03-27", "close": 33.025, "volume": 34924.0}, {"date": "2019-03-28", "close": 33.16, "volume": 42398.0}, {"date": "2019-03-29", "close": 33.31, "volume": 38474.0}, {"date": "2019-04-01", "close": 33.6, "volume": 52614.0}, {"date": "2019-04-02", "close": 33.59, "volume": 44860.0}, {"date": "2019-04-03", "close": 33.63, "volume": 37284.0}, {"date": "2019-04-04", "close": 33.73, "volume": 44610.0}, {"date": "2019-04-05", "close": 33.85, "volume": 48536.0}, {"date": "2019-04-08", "close": 33.95, "volume": 56387.0}, {"date": "2019-04-09", "close": 33.84, "volume": 32110.0}, {"date": "2019-04-10", "close": 33.96, "volume": 69320.0}, {"date": "2019-04-11", "close": 34.15, "volume": 34530.0}, {"date": "2019-04-12", "close": 34.18, "volume": 43844.0}, {"date": "2019-04-15", "close": 34.36, "volume": 52384.0}, {"date": "2019-04-16", "close": 34.48, "volume": 34649.0}, {"date": "2019-04-17", "close": 34.55, "volume": 54765.0}, {"date": "2019-04-18", "close": 34.63, "volume": 40408.0}, {"date": "2019-04-22", "close": 34.67, "volume": 50750.0}, {"date": "2019-04-23", "close": 34.83, "volume": 53669.0}, {"date": "2019-04-24", "close": 34.84, "volume": 49138.0}, {"date": "2019-04-25", "close": 34.81, "volume": 30691.0}, {"date": "2019-04-26", "close": 34.93, "volume": 44840.0}, {"date": "2019-04-29", "close": 35.14, "volume": 30999.0}, {"date": "2019-04-30", "close": 35.25, "volume": 30392.0}, {"date": "2019-05-01", "close": 35.06, "volume": 42305.0}, {"date": "2019-05-02", "close": 34.8, "volume": 21297.0}, {"date": "2019-05-03", "close": 35.24, "volume": 25329.0}, {"date": "2019-05-06", "close": 35.34, "volume": 38373.0}, {"date": "2019-05-07", "close": 34.7, "volume": 55571.0}, {"date": "2019-05-08", "close": 34.81, "volume": 21339.0}, {"date": "2019-05-09", "close": 34.65, "volume": 23002.0}, {"date": "2019-05-10", "close": 34.81, "volume": 11832.0}, {"date": "2019-05-13", "close": 34.1, "volume": 46848.0}, {"date": "2019-05-14", "close": 34.32, "volume": 25484.0}, {"date": "2019-05-15", "close": 34.56, "volume": 26581.0}, {"date": "2019-05-16", "close": 34.85, "volume": 22156.0}, {"date": "2019-05-17", "close": 34.74, "volume": 24115.0}, {"date": "2019-05-20", "close": 34.33, "volume": 24824.0}, {"date": "2019-05-21", "close": 34.43, "volume": 48401.0}, {"date": "2019-05-22", "close": 34.38, "volume": 31731.0}, {"date": "2019-05-23", "close": 33.94, "volume": 61206.0}, {"date": "2019-05-24", "close": 34.07, "volume": 44794.0}, {"date": "2019-05-28", "close": 33.82, "volume": 37147.0}, {"date": "2019-05-29", "close": 33.4, "volume": 60165.0}, {"date": "2019-05-30", "close": 33.46, "volume": 14383.0}, {"date": "2019-05-31", "close": 33.29, "volume": 26989.0}, {"date": "2019-06-03", "close": 33.22, "volume": 53107.0}, {"date": "2019-06-04", "close": 33.85, "volume": 29392.0}, {"date": "2019-06-05", "close": 34.01, "volume": 34023.0}, {"date": "2019-06-06", "close": 34.04, "volume": 24821.0}, {"date": "2019-06-07", "close": 34.48, "volume": 47525.0}, {"date": "2019-06-10", "close": 34.7, "volume": 22183.0}, {"date": "2019-06-11", "close": 34.75, "volume": 26016.0}, {"date": "2019-06-12", "close": 34.65, "volume": 18524.0}, {"date": "2019-06-13", "close": 34.69, "volume": 23535.0}, {"date": "2019-06-14", "close": 34.87, "volume": 21360.0}, {"date": "2019-06-17", "close": 34.79, "volume": 24802.0}, {"date": "2019-06-18", "close": 35.06, "volume": 39382.0}, {"date": "2019-06-19", "close": 35.18, "volume": 31464.0}, {"date": "2019-06-20", "close": 35.51, "volume": 46947.0}, {"date": "2019-06-21", "close": 35.44, "volume": 25191.0}, {"date": "2019-06-24", "close": 35.4001, "volume": 20898.0}, {"date": "2019-06-25", "close": 35.08, "volume": 42248.0}, {"date": "2019-06-26", "close": 35.16, "volume": 34895.0}, {"date": "2019-06-27", "close": 35.23, "volume": 63506.0}, {"date": "2019-06-28", "close": 35.49, "volume": 30156.0}, {"date": "2019-07-01", "close": 35.84, "volume": 17229.0}, {"date": "2019-07-02", "close": 35.89, "volume": 40303.0}, {"date": "2019-07-03", "close": 36.11, "volume": 17100.0}, {"date": "2019-07-05", "close": 36.08, "volume": 13099.0}, {"date": "2019-07-08", "close": 35.86, "volume": 35683.0}, {"date": "2019-07-09", "close": 35.88, "volume": 35150.0}, {"date": "2019-07-10", "close": 36.2, "volume": 82104.0}, {"date": "2019-07-11", "close": 36.33, "volume": 62612.0}, {"date": "2019-07-12", "close": 36.43, "volume": 32076.0}, {"date": "2019-07-15", "close": 36.4, "volume": 57826.0}, {"date": "2019-07-16", "close": 36.4, "volume": 42340.0}, {"date": "2019-07-17", "close": 36.38, "volume": 68666.0}, {"date": "2019-07-18", "close": 36.31, "volume": 24921.0}, {"date": "2019-07-19", "close": 36.2, "volume": 33310.0}, {"date": "2019-07-22", "close": 36.38, "volume": 24179.0}, {"date": "2019-07-23", "close": 36.57, "volume": 39918.0}, {"date": "2019-07-24", "close": 36.68, "volume": 38501.0}, {"date": "2019-07-25", "close": 36.44, "volume": 39670.0}, {"date": "2019-07-26", "close": 36.62, "volume": 56545.0}, {"date": "2019-07-29", "close": 36.7, "volume": 33593.0}, {"date": "2019-07-30", "close": 36.76, "volume": 29062.0}, {"date": "2019-07-31", "close": 36.58, "volume": 45328.0}, {"date": "2019-08-01", "close": 36.3, "volume": 84012.0}, {"date": "2019-08-02", "close": 35.92, "volume": 30306.0}, {"date": "2019-08-05", "close": 34.95, "volume": 90716.0}, {"date": "2019-08-06", "close": 35.36, "volume": 21893.0}, {"date": "2019-08-07", "close": 35.22, "volume": 60625.0}, {"date": "2019-08-08", "close": 35.77, "volume": 58983.0}, {"date": "2019-08-09", "close": 35.72, "volume": 32176.0}, {"date": "2019-08-12", "close": 35.43, "volume": 67024.0}, {"date": "2019-08-13", "close": 35.7, "volume": 47059.0}, {"date": "2019-08-14", "close": 34.86, "volume": 58458.0}, {"date": "2019-08-15", "close": 34.73, "volume": 37157.0}, {"date": "2019-08-16", "close": 35.19, "volume": 22328.0}, {"date": "2019-08-19", "close": 35.53, "volume": 12374.0}, {"date": "2019-08-20", "close": 35.4, "volume": 34416.0}, {"date": "2019-08-21", "close": 35.525, "volume": 30535.0}, {"date": "2019-08-22", "close": 35.44, "volume": 44251.0}, {"date": "2019-08-23", "close": 34.76, "volume": 49463.0}, {"date": "2019-08-26", "close": 34.88, "volume": 49114.0}, {"date": "2019-08-27", "close": 34.76, "volume": 39255.0}, {"date": "2019-08-28", "close": 34.95, "volume": 21678.0}, {"date": "2019-08-29", "close": 35.31, "volume": 48362.0}, {"date": "2019-08-30", "close": 35.34, "volume": 47261.0}, {"date": "2019-09-03", "close": 35.32, "volume": 57512.0}, {"date": "2019-09-04", "close": 35.76, "volume": 31229.0}, {"date": "2019-09-05", "close": 36.26, "volume": 72967.0}, {"date": "2019-09-06", "close": 36.47, "volume": 70194.0}, {"date": "2019-09-09", "close": 36.49, "volume": 29258.0}, {"date": "2019-09-10", "close": 36.44, "volume": 32715.0}, {"date": "2019-09-11", "close": 36.59, "volume": 51447.0}, {"date": "2019-09-12", "close": 36.81, "volume": 68643.0}, {"date": "2019-09-13", "close": 36.91, "volume": 26751.0}, {"date": "2019-09-16", "close": 36.72, "volume": 28385.0}, {"date": "2019-09-17", "close": 36.73, "volume": 40928.0}, {"date": "2019-09-18", "close": 36.65, "volume": 27745.0}, {"date": "2019-09-19", "close": 36.77, "volume": 20728.0}, {"date": "2019-09-20", "close": 36.63, "volume": 20292.0}, {"date": "2019-09-23", "close": 36.59, "volume": 25255.0}, {"date": "2019-09-24", "close": 36.32, "volume": 37848.0}, {"date": "2019-09-25", "close": 36.38, "volume": 54687.0}, {"date": "2019-09-26", "close": 36.4, "volume": 33768.0}, {"date": "2019-09-27", "close": 36.14, "volume": 33267.0}, {"date": "2019-09-30", "close": 36.35, "volume": 31544.0}, {"date": "2019-10-01", "close": 36.0, "volume": 62914.0}, {"date": "2019-10-02", "close": 35.52, "volume": 79407.0}, {"date": "2019-10-03", "close": 35.56, "volume": 79404.0}, {"date": "2019-10-04", "close": 35.71, "volume": 86095.0}, {"date": "2019-10-07", "close": 35.63, "volume": 57229.0}, {"date": "2019-10-08", "close": 35.31, "volume": 83877.0}, {"date": "2019-10-09", "close": 35.6, "volume": 60495.0}, {"date": "2019-10-10", "close": 35.83, "volume": 50200.0}, {"date": "2019-10-11", "close": 36.19, "volume": 47336.0}, {"date": "2019-10-14", "close": 35.99, "volume": 46377.0}, {"date": "2019-10-15", "close": 36.25, "volume": 53065.0}, {"date": "2019-10-16", "close": 36.25, "volume": 43570.0}, {"date": "2019-10-17", "close": 36.42, "volume": 39391.0}, {"date": "2019-10-18", "close": 36.41, "volume": 38007.0}, {"date": "2019-10-21", "close": 36.68, "volume": 37865.0}, {"date": "2019-10-22", "close": 36.75, "volume": 93628.0}, {"date": "2019-10-23", "close": 36.97, "volume": 44595.0}, {"date": "2019-10-24", "close": 37.01, "volume": 34159.0}, {"date": "2019-10-25", "close": 37.09, "volume": 45413.0}, {"date": "2019-10-28", "close": 37.19, "volume": 9283.0}, {"date": "2019-10-29", "close": 37.0, "volume": 78716.0}, {"date": "2019-10-30", "close": 37.2, "volume": 33857.0}, {"date": "2019-10-31", "close": 37.22, "volume": 44442.0}, {"date": "2019-11-01", "close": 37.55, "volume": 33045.0}, {"date": "2019-11-04", "close": 37.73, "volume": 24423.0}, {"date": "2019-11-05", "close": 37.85, "volume": 38023.0}, {"date": "2019-11-06", "close": 38.23, "volume": 63498.0}, {"date": "2019-11-07", "close": 38.41, "volume": 32947.0}, {"date": "2019-11-08", "close": 38.3, "volume": 25485.0}, {"date": "2019-11-11", "close": 38.04, "volume": 23048.0}, {"date": "2019-11-12", "close": 38.22, "volume": 17418.0}, {"date": "2019-11-13", "close": 38.3, "volume": 33516.0}, {"date": "2019-11-14", "close": 38.35, "volume": 47347.0}, {"date": "2019-11-15", "close": 36.1, "volume": 35313.0}, {"date": "2019-11-18", "close": 36.27, "volume": 11590.0}, {"date": "2019-11-19", "close": 36.2173, "volume": 29791.0}, {"date": "2019-11-20", "close": 36.06, "volume": 15736.0}, {"date": "2019-11-21", "close": 35.97, "volume": 6159.0}, {"date": "2019-11-22", "close": 36.123, "volume": 18763.0}, {"date": "2019-11-25", "close": 36.39, "volume": 17379.0}, {"date": "2019-11-26", "close": 36.39, "volume": 17860.0}, {"date": "2019-11-27", "close": 36.64, "volume": 7598.0}, {"date": "2019-11-29", "close": 36.86, "volume": 8345.0}, {"date": "2019-12-02", "close": 36.76, "volume": 34348.0}, {"date": "2019-12-03", "close": 36.1, "volume": 10536.0}, {"date": "2019-12-04", "close": 36.41, "volume": 21022.0}, {"date": "2019-12-05", "close": 36.42, "volume": 30766.0}, {"date": "2019-12-06", "close": 36.38, "volume": 37817.0}, {"date": "2019-12-09", "close": 36.56, "volume": 29129.0}, {"date": "2019-12-10", "close": 36.41, "volume": 19708.0}, {"date": "2019-12-11", "close": 36.38, "volume": 37805.0}, {"date": "2019-12-12", "close": 36.73, "volume": 19874.0}, {"date": "2019-12-13", "close": 36.7463, "volume": 8826.0}, {"date": "2019-12-16", "close": 36.8, "volume": 22662.0}, {"date": "2019-12-17", "close": 36.82, "volume": 19707.0}, {"date": "2019-12-18", "close": 37.03, "volume": 17050.0}, {"date": "2019-12-19", "close": 37.12, "volume": 24950.0}, {"date": "2019-12-20", "close": 37.36, "volume": 15555.0}, {"date": "2019-12-23", "close": 37.48, "volume": 18172.0}, {"date": "2019-12-24", "close": 37.66, "volume": 7030.0}, {"date": "2019-12-26", "close": 37.79, "volume": 4238.0}, {"date": "2019-12-27", "close": 37.78, "volume": 17699.0}, {"date": "2019-12-30", "close": 38.22, "volume": 22861.0}, {"date": "2019-12-31", "close": 37.74, "volume": 40628.0}, {"date": "2020-01-02", "close": 37.8, "volume": 22739.0}, {"date": "2020-01-03", "close": 37.54, "volume": 28470.0}, {"date": "2020-01-06", "close": 37.54, "volume": 62670.0}, {"date": "2020-01-07", "close": 37.46, "volume": 20658.0}, {"date": "2020-01-08", "close": 37.62, "volume": 27551.0}, {"date": "2020-01-09", "close": 37.83, "volume": 19170.0}, {"date": "2020-01-10", "close": 37.71, "volume": 13570.0}, {"date": "2020-01-13", "close": 37.87, "volume": 19464.0}, {"date": "2020-01-14", "close": 37.94, "volume": 27352.0}, {"date": "2020-01-15", "close": 38.0352, "volume": 10320.0}, {"date": "2020-01-16", "close": 38.26, "volume": 24233.0}, {"date": "2020-01-17", "close": 38.4, "volume": 16574.0}, {"date": "2020-01-21", "close": 38.33, "volume": 12096.0}, {"date": "2020-01-22", "close": 38.1887, "volume": 35998.0}, {"date": "2020-01-23", "close": 38.34, "volume": 12501.0}, {"date": "2020-01-24", "close": 38.01, "volume": 25149.0}, {"date": "2020-01-27", "close": 37.19, "volume": 36509.0}, {"date": "2020-01-28", "close": 37.58, "volume": 23237.0}, {"date": "2020-01-29", "close": 37.61, "volume": 10532.0}, {"date": "2020-01-30", "close": 37.58, "volume": 72495.0}, {"date": "2020-01-31", "close": 37.135, "volume": 17728.0}, {"date": "2020-02-03", "close": 37.35, "volume": 21268.0}, {"date": "2020-02-04", "close": 37.94, "volume": 23685.0}, {"date": "2020-02-05", "close": 38.44, "volume": 18777.0}, {"date": "2020-02-06", "close": 38.52, "volume": 7101.0}, {"date": "2020-02-07", "close": 38.4125, "volume": 13763.0}, {"date": "2020-02-10", "close": 38.68, "volume": 17691.0}, {"date": "2020-02-11", "close": 38.83, "volume": 18171.0}, {"date": "2020-02-12", "close": 39.01, "volume": 19608.0}, {"date": "2020-02-13", "close": 38.91, "volume": 33697.0}, {"date": "2020-02-14", "close": 38.84, "volume": 27439.0}, {"date": "2020-02-18", "close": 38.72, "volume": 52922.0}, {"date": "2020-02-19", "close": 38.79, "volume": 95888.0}, {"date": "2020-02-20", "close": 38.77, "volume": 34578.0}, {"date": "2020-02-21", "close": 38.52, "volume": 41526.0}, {"date": "2020-02-24", "close": 37.61, "volume": 104841.0}, {"date": "2020-02-25", "close": 36.38, "volume": 75579.0}, {"date": "2020-02-26", "close": 36.43, "volume": 88749.0}, {"date": "2020-02-27", "close": 34.9, "volume": 57325.0}, {"date": "2020-02-28", "close": 33.57, "volume": 139163.0}, {"date": "2020-03-02", "close": 34.97, "volume": 84842.0}, {"date": "2020-03-03", "close": 34.54, "volume": 106380.0}, {"date": "2020-03-04", "close": 35.64, "volume": 41178.0}, {"date": "2020-03-05", "close": 34.63, "volume": 50567.0}, {"date": "2020-03-06", "close": 34.25, "volume": 57867.0}, {"date": "2020-03-09", "close": 31.9, "volume": 40110.0}, {"date": "2020-03-10", "close": 32.4, "volume": 81249.0}, {"date": "2020-03-11", "close": 30.79, "volume": 59681.0}, {"date": "2020-03-12", "close": 27.14, "volume": 177374.0}, {"date": "2020-03-13", "close": 28.4, "volume": 95672.0}, {"date": "2020-03-16", "close": 25.38, "volume": 70366.0}, {"date": "2020-03-17", "close": 26.37, "volume": 61526.0}, {"date": "2020-03-18", "close": 23.59, "volume": 176481.0}, {"date": "2020-03-19", "close": 25.29, "volume": 73240.0}, {"date": "2020-03-20", "close": 24.75, "volume": 131409.0}, {"date": "2020-03-23", "close": 22.71, "volume": 150006.0}, {"date": "2020-03-24", "close": 24.92, "volume": 99541.0}, {"date": "2020-03-25", "close": 26.95, "volume": 70016.0}, {"date": "2020-03-26", "close": 28.41, "volume": 186944.0}, {"date": "2020-03-27", "close": 27.76, "volume": 86936.0}, {"date": "2020-03-30", "close": 28.08, "volume": 77359.0}, {"date": "2020-03-31", "close": 27.43, "volume": 124278.0}, {"date": "2020-04-01", "close": 26.12, "volume": 138188.0}, {"date": "2020-04-02", "close": 26.55, "volume": 139947.0}, {"date": "2020-04-03", "close": 25.98, "volume": 91033.0}, {"date": "2020-04-06", "close": 27.51, "volume": 124988.0}, {"date": "2020-04-07", "close": 28.06, "volume": 98230.0}, {"date": "2020-04-08", "close": 28.98, "volume": 83954.0}, {"date": "2020-04-09", "close": 29.39, "volume": 57178.0}, {"date": "2020-04-13", "close": 28.8, "volume": 137902.0}, {"date": "2020-04-14", "close": 29.85, "volume": 183077.0}, {"date": "2020-04-15", "close": 29.28, "volume": 119430.0}, {"date": "2020-04-16", "close": 29.41, "volume": 70543.0}, {"date": "2020-04-17", "close": 30.07, "volume": 104110.0}, {"date": "2020-04-20", "close": 29.43, "volume": 127837.0}, {"date": "2020-04-21", "close": 28.88, "volume": 78982.0}, {"date": "2020-04-22", "close": 29.09, "volume": 121754.0}, {"date": "2020-04-23", "close": 28.88, "volume": 122812.0}, {"date": "2020-04-24", "close": 29.16, "volume": 30756.0}, {"date": "2020-04-27", "close": 29.47, "volume": 69443.0}, {"date": "2020-04-28", "close": 29.49, "volume": 144924.0}, {"date": "2020-04-29", "close": 30.43, "volume": 104913.0}, {"date": "2020-04-30", "close": 30.0, "volume": 48472.0}, {"date": "2020-05-01", "close": 29.18, "volume": 38266.0}, {"date": "2020-05-04", "close": 29.19, "volume": 45886.0}, {"date": "2020-05-05", "close": 29.34, "volume": 65175.0}, {"date": "2020-05-06", "close": 29.27, "volume": 36798.0}, {"date": "2020-05-07", "close": 29.69, "volume": 38322.0}, {"date": "2020-05-08", "close": 30.11, "volume": 28670.0}, {"date": "2020-05-11", "close": 30.09, "volume": 36762.0}, {"date": "2020-05-12", "close": 29.67, "volume": 42039.0}, {"date": "2020-05-13", "close": 28.91, "volume": 35166.0}, {"date": "2020-05-14", "close": 29.05, "volume": 70811.0}, {"date": "2020-05-15", "close": 29.06, "volume": 11709.0}, {"date": "2020-05-18", "close": 30.12, "volume": 73301.0}, {"date": "2020-05-19", "close": 29.89, "volume": 11375.0}, {"date": "2020-05-20", "close": 30.535, "volume": 42157.0}, {"date": "2020-05-21", "close": 30.59, "volume": 14333.0}, {"date": "2020-05-22", "close": 30.505, "volume": 40017.0}, {"date": "2020-05-26", "close": 30.98, "volume": 30108.0}, {"date": "2020-05-27", "close": 31.37, "volume": 28242.0}, {"date": "2020-05-28", "close": 31.37, "volume": 33450.0}, {"date": "2020-05-29", "close": 31.41, "volume": 38219.0}, {"date": "2020-06-01", "close": 31.65, "volume": 28137.0}, {"date": "2020-06-02", "close": 31.87, "volume": 22238.0}, {"date": "2020-06-03", "close": 32.41, "volume": 27395.0}, {"date": "2020-06-04", "close": 32.44, "volume": 18242.0}, {"date": "2020-06-05", "close": 33.06, "volume": 22517.0}, {"date": "2020-06-08", "close": 33.37, "volume": 16120.0}, {"date": "2020-06-09", "close": 33.21, "volume": 15264.0}, {"date": "2020-06-10", "close": 32.99, "volume": 35830.0}, {"date": "2020-06-11", "close": 31.23, "volume": 89359.0}, {"date": "2020-06-12", "close": 31.65, "volume": 40463.0}, {"date": "2020-06-15", "close": 31.7, "volume": 36086.0}, {"date": "2020-06-16", "close": 32.18, "volume": 34528.0}, {"date": "2020-06-17", "close": 32.14, "volume": 18617.0}, {"date": "2020-06-18", "close": 32.14, "volume": 36632.0}, {"date": "2020-06-19", "close": 32.04, "volume": 64621.0}, {"date": "2020-06-22", "close": 32.16, "volume": 13024.0}, {"date": "2020-06-23", "close": 32.4, "volume": 14034.0}, {"date": "2020-06-24", "close": 31.56, "volume": 23827.0}, {"date": "2020-06-25", "close": 31.71, "volume": 29830.0}, {"date": "2020-06-26", "close": 31.09, "volume": 24173.0}, {"date": "2020-06-29", "close": 31.4, "volume": 11453.0}, {"date": "2020-06-30", "close": 31.8166, "volume": 10671.0}, {"date": "2020-07-01", "close": 32.02, "volume": 35443.0}, {"date": "2020-07-02", "close": 32.06, "volume": 22815.0}, {"date": "2020-07-06", "close": 32.49, "volume": 38386.0}, {"date": "2020-07-07", "close": 32.39, "volume": 35254.0}, {"date": "2020-07-08", "close": 32.43, "volume": 24128.0}, {"date": "2020-07-09", "close": 32.24, "volume": 34596.0}, {"date": "2020-07-10", "close": 32.62, "volume": 40255.0}, {"date": "2020-07-13", "close": 32.25, "volume": 23858.0}, {"date": "2020-07-14", "close": 32.49, "volume": 96072.0}, {"date": "2020-07-15", "close": 32.73, "volume": 65244.0}, {"date": "2020-07-16", "close": 32.9, "volume": 11571.0}, {"date": "2020-07-17", "close": 32.92, "volume": 12694.0}, {"date": "2020-07-20", "close": 33.17, "volume": 17563.0}, {"date": "2020-07-21", "close": 33.35, "volume": 47508.0}, {"date": "2020-07-22", "close": 33.3, "volume": 26294.0}, {"date": "2020-07-23", "close": 32.95, "volume": 17288.0}, {"date": "2020-07-24", "close": 32.79, "volume": 14237.0}, {"date": "2020-07-27", "close": 33.08, "volume": 28019.0}, {"date": "2020-07-28", "close": 32.91, "volume": 14983.0}, {"date": "2020-07-29", "close": 33.33, "volume": 39934.0}, {"date": "2020-07-30", "close": 33.23, "volume": 17517.0}, {"date": "2020-07-31", "close": 33.2, "volume": 32204.0}, {"date": "2020-08-03", "close": 33.52, "volume": 52710.0}, {"date": "2020-08-04", "close": 33.72, "volume": 15899.0}, {"date": "2020-08-05", "close": 34.0, "volume": 35526.0}, {"date": "2020-08-06", "close": 34.08, "volume": 38699.0}, {"date": "2020-08-07", "close": 34.15, "volume": 23571.0}, {"date": "2020-08-10", "close": 34.34, "volume": 35133.0}, {"date": "2020-08-11", "close": 34.24, "volume": 51522.0}, {"date": "2020-08-12", "close": 34.54, "volume": 20602.0}, {"date": "2020-08-13", "close": 34.36, "volume": 33235.0}, {"date": "2020-08-14", "close": 34.26, "volume": 28945.0}, {"date": "2020-08-17", "close": 34.58, "volume": 20416.0}, {"date": "2020-08-18", "close": 34.71, "volume": 29212.0}, {"date": "2020-08-19", "close": 34.62, "volume": 39000.0}, {"date": "2020-08-20", "close": 34.72, "volume": 35610.0}, {"date": "2020-08-21", "close": 34.51, "volume": 5746.0}, {"date": "2020-08-24", "close": 34.89, "volume": 13960.0}, {"date": "2020-08-25", "close": 34.92, "volume": 35665.0}, {"date": "2020-08-26", "close": 35.05, "volume": 26807.0}, {"date": "2020-08-27", "close": 35.33, "volume": 20229.0}, {"date": "2020-08-28", "close": 35.48, "volume": 22025.0}, {"date": "2020-08-31", "close": 35.46, "volume": 20728.0}, {"date": "2020-09-01", "close": 35.46, "volume": 35180.0}, {"date": "2020-09-02", "close": 36.05, "volume": 17232.0}, {"date": "2020-09-03", "close": 34.77, "volume": 54988.0}, {"date": "2020-09-04", "close": 34.78, "volume": 31198.0}, {"date": "2020-09-08", "close": 33.7, "volume": 44972.0}, {"date": "2020-09-09", "close": 34.45, "volume": 16450.0}, {"date": "2020-09-10", "close": 34.0, "volume": 32062.0}, {"date": "2020-09-11", "close": 34.04, "volume": 14533.0}, {"date": "2020-09-14", "close": 34.51, "volume": 40016.0}, {"date": "2020-09-15", "close": 34.68, "volume": 22342.0}, {"date": "2020-09-16", "close": 34.75, "volume": 28066.0}, {"date": "2020-09-17", "close": 34.46, "volume": 28851.0}, {"date": "2020-09-18", "close": 34.27, "volume": 21165.0}, {"date": "2020-09-21", "close": 33.75, "volume": 31670.0}, {"date": "2020-09-22", "close": 33.87, "volume": 45424.0}, {"date": "2020-09-23", "close": 33.19, "volume": 33804.0}, {"date": "2020-09-24", "close": 33.23, "volume": 19800.0}, {"date": "2020-09-25", "close": 33.39, "volume": 31332.0}, {"date": "2020-09-28", "close": 33.86, "volume": 42604.0}, {"date": "2020-09-29", "close": 33.74, "volume": 10034.0}, {"date": "2020-09-30", "close": 33.95, "volume": 20403.0}, {"date": "2020-10-01", "close": 34.36, "volume": 42137.0}, {"date": "2020-10-02", "close": 34.236, "volume": 20722.0}, {"date": "2020-10-05", "close": 34.69, "volume": 36740.0}, {"date": "2020-10-06", "close": 34.03, "volume": 66659.0}, {"date": "2020-10-07", "close": 34.74, "volume": 28594.0}, {"date": "2020-10-08", "close": 34.86, "volume": 43639.0}, {"date": "2020-10-09", "close": 35.09, "volume": 24669.0}, {"date": "2020-10-12", "close": 35.31, "volume": 39612.0}, {"date": "2020-10-13", "close": 35.22, "volume": 16306.0}, {"date": "2020-10-14", "close": 35.21, "volume": 25351.0}, {"date": "2020-10-15", "close": 34.84, "volume": 36580.0}, {"date": "2020-10-16", "close": 35.02, "volume": 20047.0}, {"date": "2020-10-19", "close": 34.5, "volume": 35149.0}, {"date": "2020-10-20", "close": 34.81, "volume": 21327.0}, {"date": "2020-10-21", "close": 34.51, "volume": 28076.0}, {"date": "2020-10-22", "close": 34.76, "volume": 27554.0}, {"date": "2020-10-23", "close": 34.73, "volume": 30239.0}, {"date": "2020-10-26", "close": 34.16, "volume": 26011.0}, {"date": "2020-10-27", "close": 34.1725, "volume": 27444.0}, {"date": "2020-10-28", "close": 33.02, "volume": 53675.0}, {"date": "2020-10-29", "close": 33.4, "volume": 44340.0}, {"date": "2020-10-30", "close": 32.89, "volume": 24471.0}, {"date": "2020-11-02", "close": 33.14, "volume": 17324.0}, {"date": "2020-11-03", "close": 33.61, "volume": 14297.0}, {"date": "2020-11-04", "close": 34.57, "volume": 34806.0}, {"date": "2020-11-05", "close": 35.26, "volume": 31274.0}, {"date": "2020-11-06", "close": 35.24, "volume": 30259.0}, {"date": "2020-11-09", "close": 36.17, "volume": 57308.0}, {"date": "2020-11-10", "close": 36.3, "volume": 74666.0}, {"date": "2020-11-11", "close": 36.23, "volume": 33320.0}, {"date": "2020-11-12", "close": 36.22, "volume": 43762.0}, {"date": "2020-11-13", "close": 34.28, "volume": 49467.0}, {"date": "2020-11-16", "close": 34.88, "volume": 35265.0}, {"date": "2020-11-17", "close": 35.14, "volume": 32853.0}, {"date": "2020-11-18", "close": 35.18, "volume": 33884.0}, {"date": "2020-11-19", "close": 35.17, "volume": 40161.0}, {"date": "2020-11-20", "close": 35.04, "volume": 22553.0}, {"date": "2020-11-23", "close": 35.24, "volume": 25471.0}, {"date": "2020-11-24", "close": 35.78, "volume": 30427.0}, {"date": "2020-11-25", "close": 35.76, "volume": 22938.0}, {"date": "2020-11-27", "close": 35.97, "volume": 14310.0}, {"date": "2020-11-30", "close": 35.82, "volume": 19940.0}, {"date": "2020-12-01", "close": 36.41, "volume": 31794.0}, {"date": "2020-12-02", "close": 36.3, "volume": 21992.0}, {"date": "2020-12-03", "close": 36.42, "volume": 16764.0}, {"date": "2020-12-04", "close": 36.49, "volume": 28836.0}, {"date": "2020-12-07", "close": 36.31, "volume": 26267.0}, {"date": "2020-12-08", "close": 36.6, "volume": 16418.0}, {"date": "2020-12-09", "close": 36.37, "volume": 29450.0}, {"date": "2020-12-10", "close": 36.52, "volume": 19270.0}, {"date": "2020-12-11", "close": 36.18, "volume": 31175.0}, {"date": "2020-12-14", "close": 36.16, "volume": 30351.0}, {"date": "2020-12-15", "close": 36.26, "volume": 27496.0}, {"date": "2020-12-16", "close": 36.68, "volume": 32278.0}, {"date": "2020-12-17", "close": 37.02, "volume": 23191.0}, {"date": "2020-12-18", "close": 36.76, "volume": 10913.0}, {"date": "2020-12-21", "close": 36.52, "volume": 22044.0}, {"date": "2020-12-22", "close": 36.67, "volume": 18867.0}, {"date": "2020-12-23", "close": 36.83, "volume": 11337.0}, {"date": "2020-12-24", "close": 36.9, "volume": 7331.0}, {"date": "2020-12-28", "close": 37.11, "volume": 27035.0}, {"date": "2020-12-29", "close": 37.22, "volume": 19276.0}, {"date": "2020-12-30", "close": 37.15, "volume": 22798.0}, {"date": "2020-12-31", "close": 37.19, "volume": 40584.0}, {"date": "2021-01-04", "close": 36.81, "volume": 27591.0}, {"date": "2021-01-05", "close": 36.93, "volume": 22217.0}, {"date": "2021-01-06", "close": 37.34, "volume": 42201.0}, {"date": "2021-01-07", "close": 37.79, "volume": 49308.0}, {"date": "2021-01-08", "close": 37.99, "volume": 34483.0}, {"date": "2021-01-11", "close": 37.59, "volume": 21685.0}, {"date": "2021-01-12", "close": 37.54, "volume": 48562.0}, {"date": "2021-01-13", "close": 37.73, "volume": 33945.0}, {"date": "2021-01-14", "close": 37.86, "volume": 26914.0}, {"date": "2021-01-15", "close": 37.6, "volume": 23148.0}, {"date": "2021-01-19", "close": 37.77, "volume": 24590.0}, {"date": "2021-01-20", "close": 38.16, "volume": 36307.0}, {"date": "2021-01-21", "close": 38.21, "volume": 34943.0}, {"date": "2021-01-22", "close": 38.02, "volume": 22178.0}, {"date": "2021-01-25", "close": 38.01, "volume": 22120.0}, {"date": "2021-01-26", "close": 38.14, "volume": 13789.0}, {"date": "2021-01-27", "close": 37.38, "volume": 33178.0}, {"date": "2021-01-28", "close": 37.72, "volume": 26632.0}, {"date": "2021-01-29", "close": 36.98, "volume": 24939.0}, {"date": "2021-02-01", "close": 37.47, "volume": 36274.0}, {"date": "2021-02-02", "close": 37.91, "volume": 30357.0}, {"date": "2021-02-03", "close": 38.05, "volume": 29627.0}, {"date": "2021-02-04", "close": 38.39, "volume": 16811.0}, {"date": "2021-02-05", "close": 38.15, "volume": 31826.0}, {"date": "2021-02-08", "close": 38.405, "volume": 43881.0}, {"date": "2021-02-09", "close": 38.46, "volume": 61061.0}, {"date": "2021-02-10", "close": 38.54, "volume": 25874.0}, {"date": "2021-02-11", "close": 38.51, "volume": 21822.0}, {"date": "2021-02-12", "close": 38.66, "volume": 17210.0}, {"date": "2021-02-16", "close": 38.71, "volume": 28851.0}, {"date": "2021-02-17", "close": 38.74, "volume": 32619.0}, {"date": "2021-02-18", "close": 38.83, "volume": 24503.0}, {"date": "2021-02-19", "close": 38.79, "volume": 37007.0}, {"date": "2021-02-22", "close": 38.63, "volume": 24448.0}, {"date": "2021-02-23", "close": 38.56, "volume": 49906.0}, {"date": "2021-02-24", "close": 38.46, "volume": 52730.0}, {"date": "2021-02-25", "close": 37.88, "volume": 24730.0}, {"date": "2021-02-26", "close": 37.84, "volume": 28854.0}, {"date": "2021-03-01", "close": 38.35, "volume": 27950.0}, {"date": "2021-03-02", "close": 38.435, "volume": 19824.0}, {"date": "2021-03-03", "close": 38.01, "volume": 28073.0}, {"date": "2021-03-04", "close": 37.41, "volume": 45755.0}, {"date": "2021-03-05", "close": 37.81, "volume": 36432.0}, {"date": "2021-03-08", "close": 38.03, "volume": 15673.0}, {"date": "2021-03-09", "close": 38.71, "volume": 20739.0}, {"date": "2021-03-10", "close": 38.92, "volume": 23353.0}, {"date": "2021-03-11", "close": 39.29, "volume": 17262.0}, {"date": "2021-03-12", "close": 39.34, "volume": 21040.0}, {"date": "2021-03-15", "close": 39.265, "volume": 40204.0}, {"date": "2021-03-16", "close": 39.21, "volume": 36390.0}, {"date": "2021-03-17", "close": 39.37, "volume": 11488.0}, {"date": "2021-03-18", "close": 39.15, "volume": 15577.0}, {"date": "2021-03-19", "close": 39.17, "volume": 9513.0}, {"date": "2021-03-22", "close": 39.38, "volume": 22772.0}, {"date": "2021-03-23", "close": 39.1, "volume": 11427.0}, {"date": "2021-03-24", "close": 39.02, "volume": 24955.0}, {"date": "2021-03-25", "close": 39.15, "volume": 39267.0}, {"date": "2021-03-26", "close": 39.56, "volume": 44578.0}, {"date": "2021-03-29", "close": 39.635, "volume": 18352.0}, {"date": "2021-03-30", "close": 39.66, "volume": 30896.0}, {"date": "2021-03-31", "close": 39.84, "volume": 27016.0}, {"date": "2021-04-01", "close": 40.09, "volume": 55423.0}, {"date": "2021-04-05", "close": 40.57, "volume": 36044.0}, {"date": "2021-04-06", "close": 40.56, "volume": 35053.0}, {"date": "2021-04-07", "close": 40.72, "volume": 17588.0}, {"date": "2021-04-08", "close": 40.97, "volume": 17999.0}, {"date": "2021-04-09", "close": 41.35, "volume": 26374.0}, {"date": "2021-04-12", "close": 41.39, "volume": 18398.0}, {"date": "2021-04-13", "close": 41.56, "volume": 15415.0}, {"date": "2021-04-14", "close": 41.56, "volume": 21022.0}, {"date": "2021-04-15", "close": 41.87, "volume": 18861.0}, {"date": "2021-04-16", "close": 41.87, "volume": 20606.0}, {"date": "2021-04-19", "close": 41.64, "volume": 24974.0}, {"date": "2021-04-20", "close": 41.46, "volume": 20596.0}, {"date": "2021-04-21", "close": 41.89, "volume": 30246.0}, {"date": "2021-04-22", "close": 41.64, "volume": 22087.0}, {"date": "2021-04-23", "close": 42.01, "volume": 20700.0}, {"date": "2021-04-26", "close": 42.18, "volume": 18279.0}, {"date": "2021-04-27", "close": 42.31, "volume": 13274.0}, {"date": "2021-04-28", "close": 42.37, "volume": 14390.0}, {"date": "2021-04-29", "close": 42.39, "volume": 26257.0}, {"date": "2021-04-30", "close": 42.41, "volume": 23034.0}, {"date": "2021-05-03", "close": 42.65, "volume": 5363.0}, {"date": "2021-05-04", "close": 42.17, "volume": 25149.0}, {"date": "2021-05-05", "close": 42.26, "volume": 8274.0}, {"date": "2021-05-06", "close": 42.45, "volume": 19475.0}, {"date": "2021-05-07", "close": 42.87, "volume": 8926.0}, {"date": "2021-05-10", "close": 42.69, "volume": 11054.0}, {"date": "2021-05-11", "close": 42.26, "volume": 23105.0}, {"date": "2021-05-12", "close": 41.565, "volume": 19622.0}, {"date": "2021-05-13", "close": 41.4999, "volume": 46602.0}, {"date": "2021-05-14", "close": 42.23, "volume": 11181.0}, {"date": "2021-05-17", "close": 42.42, "volume": 15154.0}, {"date": "2021-05-18", "close": 42.32, "volume": 16156.0}, {"date": "2021-05-19", "close": 42.08, "volume": 10132.0}, {"date": "2021-05-20", "close": 42.75, "volume": 15587.0}, {"date": "2021-05-21", "close": 42.77, "volume": 13738.0}, {"date": "2021-05-24", "close": 43.0, "volume": 5950.0}, {"date": "2021-05-25", "close": 42.79, "volume": 5896.0}, {"date": "2021-05-26", "close": 42.968, "volume": 5763.0}, {"date": "2021-05-27", "close": 42.93, "volume": 11872.0}, {"date": "2021-05-28", "close": 42.87, "volume": 7894.0}, {"date": "2021-06-01", "close": 42.94, "volume": 31733.0}, {"date": "2021-06-02", "close": 42.98, "volume": 52355.0}, {"date": "2021-06-03", "close": 42.91, "volume": 21956.0}, {"date": "2021-06-04", "close": 43.2392, "volume": 16969.0}, {"date": "2021-06-07", "close": 43.12, "volume": 34652.0}, {"date": "2021-06-08", "close": 43.2, "volume": 23825.0}, {"date": "2021-06-09", "close": 43.57, "volume": 8133.0}, {"date": "2021-06-10", "close": 44.05, "volume": 5632.0}, {"date": "2021-06-11", "close": 44.08, "volume": 10106.0}, {"date": "2021-06-14", "close": 44.09, "volume": 9832.0}, {"date": "2021-06-15", "close": 43.96, "volume": 12376.0}, {"date": "2021-06-16", "close": 43.69, "volume": 15542.0}, {"date": "2021-06-17", "close": 43.3057, "volume": 22227.0}, {"date": "2021-06-18", "close": 42.8205, "volume": 10609.0}, {"date": "2021-06-21", "close": 42.96, "volume": 17848.0}, {"date": "2021-06-22", "close": 43.3593, "volume": 9701.0}, {"date": "2021-06-23", "close": 43.26, "volume": 9978.0}, {"date": "2021-06-24", "close": 43.5, "volume": 7883.0}, {"date": "2021-06-25", "close": 43.61, "volume": 9100.0}, {"date": "2021-06-28", "close": 43.48, "volume": 9240.0}, {"date": "2021-06-29", "close": 43.35, "volume": 30531.0}, {"date": "2021-06-30", "close": 43.42, "volume": 22120.0}, {"date": "2021-07-01", "close": 43.3, "volume": 56911.0}, {"date": "2021-07-02", "close": 43.39, "volume": 65063.0}, {"date": "2021-07-06", "close": 43.25, "volume": 12155.0}, {"date": "2021-07-07", "close": 43.52, "volume": 17301.0}, {"date": "2021-07-08", "close": 43.18, "volume": 12592.0}, {"date": "2021-07-09", "close": 43.43, "volume": 18983.0}, {"date": "2021-07-12", "close": 43.66, "volume": 28451.0}, {"date": "2021-07-13", "close": 43.06, "volume": 88956.0}, {"date": "2021-07-14", "close": 43.15, "volume": 29896.0}, {"date": "2021-07-15", "close": 43.19, "volume": 27815.0}, {"date": "2021-07-16", "close": 42.89, "volume": 13374.0}, {"date": "2021-07-19", "close": 42.21, "volume": 8537.0}, {"date": "2021-07-20", "close": 42.62, "volume": 10768.0}, {"date": "2021-07-21", "close": 42.9, "volume": 19952.0}, {"date": "2021-07-22", "close": 43.11, "volume": 24287.0}, {"date": "2021-07-23", "close": 43.4, "volume": 22969.0}, {"date": "2021-07-26", "close": 43.42, "volume": 17317.0}, {"date": "2021-07-27", "close": 43.08, "volume": 29184.0}, {"date": "2021-07-28", "close": 43.12, "volume": 33264.0}, {"date": "2021-07-29", "close": 43.63, "volume": 28642.0}, {"date": "2021-07-30", "close": 43.41, "volume": 4944.0}, {"date": "2021-08-02", "close": 43.35, "volume": 20074.0}, {"date": "2021-08-03", "close": 43.6, "volume": 16490.0}, {"date": "2021-08-04", "close": 43.74, "volume": 49045.0}, {"date": "2021-08-05", "close": 43.85, "volume": 21036.0}, {"date": "2021-08-06", "close": 43.85, "volume": 17942.0}, {"date": "2021-08-09", "close": 44.01, "volume": 12640.0}, {"date": "2021-08-10", "close": 44.09, "volume": 17595.0}, {"date": "2021-08-11", "close": 44.36, "volume": 5788.0}, {"date": "2021-08-12", "close": 44.21, "volume": 31811.0}, {"date": "2021-08-13", "close": 44.25, "volume": 9875.0}, {"date": "2021-08-16", "close": 44.23, "volume": 23944.0}, {"date": "2021-08-17", "close": 44.0, "volume": 23051.0}, {"date": "2021-08-18", "close": 43.91, "volume": 19004.0}, {"date": "2021-08-19", "close": 43.65, "volume": 19140.0}, {"date": "2021-08-20", "close": 43.82, "volume": 14556.0}, {"date": "2021-08-23", "close": 44.27, "volume": 22816.0}, {"date": "2021-08-24", "close": 44.4, "volume": 17008.0}, {"date": "2021-08-25", "close": 44.55, "volume": 40852.0}, {"date": "2021-08-26", "close": 44.36, "volume": 12863.0}, {"date": "2021-08-27", "close": 44.76, "volume": 40205.0}, {"date": "2021-08-30", "close": 44.95, "volume": 16181.0}, {"date": "2021-08-31", "close": 45.01, "volume": 2913.0}, {"date": "2021-09-01", "close": 45.16, "volume": 34275.0}, {"date": "2021-09-02", "close": 45.21, "volume": 31268.0}, {"date": "2021-09-03", "close": 45.2, "volume": 14797.0}, {"date": "2021-09-07", "close": 45.1, "volume": 13262.0}, {"date": "2021-09-08", "close": 45.1, "volume": 16921.0}, {"date": "2021-09-09", "close": 45.0, "volume": 32909.0}, {"date": "2021-09-10", "close": 44.97, "volume": 16668.0}, {"date": "2021-09-13", "close": 44.8607, "volume": 7023.0}, {"date": "2021-09-14", "close": 44.53, "volume": 5838.0}, {"date": "2021-09-15", "close": 44.803, "volume": 32187.0}, {"date": "2021-09-16", "close": 44.8, "volume": 10680.0}, {"date": "2021-09-17", "close": 44.32, "volume": 12293.0}, {"date": "2021-09-20", "close": 43.45, "volume": 28977.0}, {"date": "2021-09-21", "close": 43.58, "volume": 17247.0}, {"date": "2021-09-22", "close": 43.975, "volume": 12789.0}, {"date": "2021-09-23", "close": 44.42, "volume": 17633.0}, {"date": "2021-09-24", "close": 44.4, "volume": 19412.0}, {"date": "2021-09-27", "close": 44.2015, "volume": 23563.0}, {"date": "2021-09-28", "close": 43.37, "volume": 15486.0}, {"date": "2021-09-29", "close": 43.48, "volume": 12131.0}, {"date": "2021-09-30", "close": 43.06, "volume": 12772.0}, {"date": "2021-10-01", "close": 43.52, "volume": 19087.0}, {"date": "2021-10-04", "close": 42.73, "volume": 11349.0}, {"date": "2021-10-05", "close": 43.35, "volume": 17714.0}, {"date": "2021-10-06", "close": 43.14, "volume": 19254.0}, {"date": "2021-10-07", "close": 43.66, "volume": 13266.0}, {"date": "2021-10-08", "close": 43.745, "volume": 12590.0}, {"date": "2021-10-11", "close": 43.4, "volume": 17062.0}, {"date": "2021-10-12", "close": 43.35, "volume": 12022.0}, {"date": "2021-10-13", "close": 43.5, "volume": 24428.0}, {"date": "2021-10-14", "close": 44.18, "volume": 18866.0}, {"date": "2021-10-15", "close": 44.42, "volume": 18823.0}, {"date": "2021-10-18", "close": 44.62, "volume": 20781.0}, {"date": "2021-10-19", "close": 44.86, "volume": 20014.0}, {"date": "2021-10-20", "close": 45.08, "volume": 11570.0}, {"date": "2021-10-21", "close": 45.0, "volume": 12266.0}, {"date": "2021-10-22", "close": 44.99, "volume": 12259.0}, {"date": "2021-10-25", "close": 45.15, "volume": 20130.0}, {"date": "2021-10-26", "close": 45.34, "volume": 10439.0}, {"date": "2021-10-27", "close": 45.17, "volume": 35306.0}, {"date": "2021-10-28", "close": 45.43, "volume": 14335.0}, {"date": "2021-10-29", "close": 45.36, "volume": 21284.0}, {"date": "2021-11-01", "close": 45.55, "volume": 40770.0}, {"date": "2021-11-02", "close": 45.78, "volume": 15375.0}, {"date": "2021-11-03", "close": 46.0329, "volume": 23762.0}, {"date": "2021-11-04", "close": 46.28, "volume": 26439.0}, {"date": "2021-11-05", "close": 46.4145, "volume": 16749.0}, {"date": "2021-11-08", "close": 46.55, "volume": 22264.0}, {"date": "2021-11-09", "close": 46.55, "volume": 17391.0}, {"date": "2021-11-10", "close": 46.41, "volume": 23341.0}, {"date": "2021-11-11", "close": 46.5, "volume": 67301.0}, {"date": "2021-11-12", "close": 43.8, "volume": 69327.0}, {"date": "2021-11-15", "close": 43.81, "volume": 22639.0}, {"date": "2021-11-16", "close": 43.94, "volume": 54087.0}, {"date": "2021-11-17", "close": 43.88, "volume": 11315.0}, {"date": "2021-11-18", "close": 43.86, "volume": 21414.0}, {"date": "2021-11-19", "close": 43.56, "volume": 22360.0}, {"date": "2021-11-22", "close": 43.52, "volume": 11368.0}, {"date": "2021-11-23", "close": 43.4999, "volume": 10159.0}, {"date": "2021-11-24", "close": 43.43, "volume": 6373.0}, {"date": "2021-11-26", "close": 42.58, "volume": 13328.0}, {"date": "2021-11-29", "close": 42.98, "volume": 12223.0}, {"date": "2021-11-30", "close": 42.27, "volume": 22179.0}, {"date": "2021-12-01", "close": 41.97, "volume": 25633.0}, {"date": "2021-12-02", "close": 42.41, "volume": 33135.0}, {"date": "2021-12-03", "close": 41.88, "volume": 64114.0}, {"date": "2021-12-06", "close": 42.2, "volume": 12494.0}, {"date": "2021-12-07", "close": 42.83, "volume": 16858.0}, {"date": "2021-12-08", "close": 43.01, "volume": 30383.0}, {"date": "2021-12-09", "close": 42.9, "volume": 7676.0}, {"date": "2021-12-10", "close": 43.04, "volume": 20463.0}, {"date": "2021-12-13", "close": 42.7, "volume": 18062.0}, {"date": "2021-12-14", "close": 42.47, "volume": 29793.0}, {"date": "2021-12-15", "close": 43.11, "volume": 15264.0}, {"date": "2021-12-16", "close": 42.93, "volume": 15842.0}, {"date": "2021-12-17", "close": 42.74, "volume": 21332.0}, {"date": "2021-12-20", "close": 42.11, "volume": 19489.0}, {"date": "2021-12-21", "close": 42.92, "volume": 37993.0}, {"date": "2021-12-22", "close": 43.24, "volume": 11501.0}, {"date": "2021-12-23", "close": 43.85, "volume": 27034.0}, {"date": "2021-12-27", "close": 44.37, "volume": 16088.0}, {"date": "2021-12-28", "close": 44.18, "volume": 13568.0}, {"date": "2021-12-29", "close": 44.51, "volume": 21515.0}, {"date": "2021-12-30", "close": 44.48, "volume": 31053.0}, {"date": "2021-12-31", "close": 44.2, "volume": 27876.0}, {"date": "2022-01-03", "close": 44.37, "volume": 20896.0}, {"date": "2022-01-04", "close": 44.31, "volume": 16273.0}, {"date": "2022-01-05", "close": 43.52, "volume": 21340.0}, {"date": "2022-01-06", "close": 43.3, "volume": 7313.0}, {"date": "2022-01-07", "close": 43.38, "volume": 18088.0}, {"date": "2022-01-10", "close": 43.07, "volume": 13117.0}, {"date": "2022-01-11", "close": 43.48, "volume": 61398.0}, {"date": "2022-01-12", "close": 43.88, "volume": 19648.0}, {"date": "2022-01-13", "close": 43.07, "volume": 128570.0}, {"date": "2022-01-14", "close": 43.27, "volume": 29956.0}, {"date": "2022-01-18", "close": 42.5, "volume": 34420.0}, {"date": "2022-01-19", "close": 42.14, "volume": 28785.0}, {"date": "2022-01-20", "close": 41.71, "volume": 35741.0}, {"date": "2022-01-21", "close": 40.67, "volume": 26401.0}, {"date": "2022-01-24", "close": 40.66, "volume": 97413.0}, {"date": "2022-01-25", "close": 40.25, "volume": 35943.0}, {"date": "2022-01-26", "close": 40.2, "volume": 30940.0}, {"date": "2022-01-27", "close": 40.14, "volume": 26478.0}, {"date": "2022-01-28", "close": 40.96, "volume": 19976.0}, {"date": "2022-01-31", "close": 41.51, "volume": 19588.0}, {"date": "2022-02-01", "close": 41.91, "volume": 20186.0}, {"date": "2022-02-02", "close": 42.5, "volume": 13033.0}, {"date": "2022-02-03", "close": 41.57, "volume": 13697.0}, {"date": "2022-02-04", "close": 41.4, "volume": 37155.0}, {"date": "2022-02-07", "close": 41.35, "volume": 20269.0}, {"date": "2022-02-08", "close": 41.38, "volume": 34579.0}, {"date": "2022-02-09", "close": 42.27, "volume": 23997.0}, {"date": "2022-02-10", "close": 41.64, "volume": 34181.0}, {"date": "2022-02-11", "close": 41.14, "volume": 11055.0}, {"date": "2022-02-14", "close": 40.64, "volume": 24443.0}, {"date": "2022-02-15", "close": 41.26, "volume": 19068.0}, {"date": "2022-02-16", "close": 41.45, "volume": 32574.0}, {"date": "2022-02-17", "close": 40.77, "volume": 16847.0}, {"date": "2022-02-18", "close": 40.79, "volume": 55193.0}, {"date": "2022-02-22", "close": 39.86, "volume": 25566.0}, {"date": "2022-02-23", "close": 39.34, "volume": 27629.0}, {"date": "2022-02-24", "close": 39.88, "volume": 41938.0}, {"date": "2022-02-25", "close": 40.81, "volume": 16912.0}, {"date": "2022-02-28", "close": 40.79, "volume": 32240.0}, {"date": "2022-03-01", "close": 40.63, "volume": 33961.0}, {"date": "2022-03-02", "close": 41.41, "volume": 10836.0}, {"date": "2022-03-03", "close": 41.05, "volume": 21932.0}, {"date": "2022-03-04", "close": 40.73, "volume": 14897.0}, {"date": "2022-03-07", "close": 39.3, "volume": 20224.0}, {"date": "2022-03-08", "close": 39.02, "volume": 21914.0}, {"date": "2022-03-09", "close": 40.35, "volume": 12871.0}, {"date": "2022-03-10", "close": 40.05, "volume": 27755.0}, {"date": "2022-03-11", "close": 39.75, "volume": 12408.0}, {"date": "2022-03-14", "close": 39.4, "volume": 21081.0}, {"date": "2022-03-15", "close": 39.85, "volume": 39064.0}, {"date": "2022-03-16", "close": 40.59, "volume": 36356.0}, {"date": "2022-03-17", "close": 41.25, "volume": 29147.0}, {"date": "2022-03-18", "close": 41.9, "volume": 16094.0}, {"date": "2022-03-21", "close": 41.83, "volume": 22035.0}, {"date": "2022-03-22", "close": 42.07, "volume": 13488.0}, {"date": "2022-03-23", "close": 41.84, "volume": 15993.0}, {"date": "2022-03-24", "close": 41.92, "volume": 88074.0}, {"date": "2022-03-25", "close": 42.15, "volume": 59339.0}, {"date": "2022-03-28", "close": 42.27, "volume": 52369.0}, {"date": "2022-03-29", "close": 42.79, "volume": 28087.0}, {"date": "2022-03-30", "close": 42.76, "volume": 30030.0}, {"date": "2022-03-31", "close": 42.47, "volume": 19751.0}, {"date": "2022-04-01", "close": 42.49, "volume": 18318.0}, {"date": "2022-04-04", "close": 42.67, "volume": 12062.0}, {"date": "2022-04-05", "close": 42.26, "volume": 21864.0}, {"date": "2022-04-06", "close": 41.79, "volume": 21375.0}, {"date": "2022-04-07", "close": 42.03, "volume": 14624.0}, {"date": "2022-04-08", "close": 41.93, "volume": 7159.0}, {"date": "2022-04-11", "close": 41.36, "volume": 15304.0}, {"date": "2022-04-12", "close": 41.29, "volume": 14995.0}, {"date": "2022-04-13", "close": 41.6, "volume": 8987.0}, {"date": "2022-04-14", "close": 41.2, "volume": 16001.0}, {"date": "2022-04-18", "close": 41.01, "volume": 48976.0}, {"date": "2022-04-19", "close": 41.59, "volume": 16826.0}, {"date": "2022-04-20", "close": 41.61, "volume": 17273.0}, {"date": "2022-04-21", "close": 41.03, "volume": 21798.0}, {"date": "2022-04-22", "close": 40.27, "volume": 23404.0}, {"date": "2022-04-25", "close": 40.19, "volume": 57999.0}, {"date": "2022-04-26", "close": 39.07, "volume": 20597.0}, {"date": "2022-04-27", "close": 39.25, "volume": 6705.0}, {"date": "2022-04-28", "close": 39.98, "volume": 48227.0}, {"date": "2022-04-29", "close": 38.83, "volume": 30033.0}, {"date": "2022-05-02", "close": 38.73, "volume": 161708.0}, {"date": "2022-05-03", "close": 38.87, "volume": 66667.0}, {"date": "2022-05-04", "close": 39.77, "volume": 57076.0}, {"date": "2022-05-05", "close": 38.47, "volume": 27750.0}, {"date": "2022-05-06", "close": 38.33, "volume": 28278.0}, {"date": "2022-05-09", "close": 36.75, "volume": 90025.0}, {"date": "2022-05-10", "close": 36.81, "volume": 35658.0}, {"date": "2022-05-11", "close": 36.33, "volume": 44607.0}, {"date": "2022-05-12", "close": 36.2, "volume": 117438.0}, {"date": "2022-05-13", "close": 37.13, "volume": 32965.0}, {"date": "2022-05-16", "close": 37.23, "volume": 46202.0}, {"date": "2022-05-17", "close": 37.95, "volume": 32623.0}, {"date": "2022-05-18", "close": 36.38, "volume": 11145.0}, {"date": "2022-05-19", "close": 36.25, "volume": 8141.0}, {"date": "2022-05-20", "close": 36.15, "volume": 22677.0}, {"date": "2022-05-23", "close": 36.68, "volume": 50720.0}, {"date": "2022-05-24", "close": 36.24, "volume": 95588.0}, {"date": "2022-05-25", "close": 36.67, "volume": 18732.0}, {"date": "2022-05-26", "close": 37.49, "volume": 34862.0}, {"date": "2022-05-27", "close": 38.18, "volume": 9235.0}, {"date": "2022-05-31", "close": 38.12, "volume": 51668.0}, {"date": "2022-06-01", "close": 38.05, "volume": 58869.0}, {"date": "2022-06-02", "close": 38.79, "volume": 24090.0}, {"date": "2022-06-03", "close": 38.29, "volume": 30089.0}, {"date": "2022-06-06", "close": 38.23, "volume": 26452.0}, {"date": "2022-06-07", "close": 38.63, "volume": 11563.0}, {"date": "2022-06-08", "close": 38.24, "volume": 32838.0}, {"date": "2022-06-09", "close": 37.58, "volume": 39451.0}, {"date": "2022-06-10", "close": 36.6, "volume": 17241.0}, {"date": "2022-06-13", "close": 35.19, "volume": 32897.0}, {"date": "2022-06-14", "close": 34.88, "volume": 46498.0}, {"date": "2022-06-15", "close": 35.31, "volume": 47506.0}, {"date": "2022-06-16", "close": 33.95, "volume": 29976.0}, {"date": "2022-06-17", "close": 34.14, "volume": 31076.0}, {"date": "2022-06-21", "close": 34.96, "volume": 30286.0}, {"date": "2022-06-22", "close": 34.91, "volume": 17201.0}, {"date": "2022-06-23", "close": 35.12, "volume": 21027.0}, {"date": "2022-06-24", "close": 36.28, "volume": 21961.0}, {"date": "2022-06-27", "close": 36.08, "volume": 22000.0}, {"date": "2022-06-28", "close": 35.54, "volume": 31760.0}, {"date": "2022-06-29", "close": 35.5, "volume": 22302.0}, {"date": "2022-06-30", "close": 35.36, "volume": 17973.0}, {"date": "2022-07-01", "close": 35.59, "volume": 24734.0}, {"date": "2022-07-05", "close": 35.66, "volume": 13400.0}, {"date": "2022-07-06", "close": 36.01, "volume": 23469.0}, {"date": "2022-07-07", "close": 36.38, "volume": 8714.0}, {"date": "2022-07-08", "close": 36.39, "volume": 8539.0}, {"date": "2022-07-11", "close": 35.78, "volume": 29064.0}, {"date": "2022-07-12", "close": 35.41, "volume": 19322.0}, {"date": "2022-07-13", "close": 35.545, "volume": 14235.0}, {"date": "2022-07-14", "close": 35.27, "volume": 18880.0}, {"date": "2022-07-15", "close": 35.71, "volume": 11754.0}, {"date": "2022-07-18", "close": 35.52, "volume": 16415.0}, {"date": "2022-07-19", "close": 36.61, "volume": 3351.0}, {"date": "2022-07-20", "close": 36.88, "volume": 8354.0}, {"date": "2022-07-21", "close": 37.15, "volume": 5277.0}, {"date": "2022-07-22", "close": 36.97, "volume": 14150.0}, {"date": "2022-07-25", "close": 36.62, "volume": 19485.0}, {"date": "2022-07-26", "close": 36.4, "volume": 13982.0}, {"date": "2022-07-27", "close": 37.5, "volume": 16496.0}, {"date": "2022-07-28", "close": 37.56, "volume": 15864.0}, {"date": "2022-07-29", "close": 38.23, "volume": 13685.0}, {"date": "2022-08-01", "close": 38.15, "volume": 17111.0}, {"date": "2022-08-02", "close": 37.87, "volume": 28014.0}, {"date": "2022-08-03", "close": 38.62, "volume": 15366.0}, {"date": "2022-08-04", "close": 38.76, "volume": 16919.0}, {"date": "2022-08-05", "close": 38.55, "volume": 10983.0}, {"date": "2022-08-08", "close": 38.76, "volume": 10911.0}, {"date": "2022-08-09", "close": 38.36, "volume": 16226.0}, {"date": "2022-08-10", "close": 39.305, "volume": 8288.0}, {"date": "2022-08-11", "close": 39.34, "volume": 10313.0}, {"date": "2022-08-12", "close": 39.85, "volume": 10945.0}, {"date": "2022-08-15", "close": 39.98, "volume": 30420.0}, {"date": "2022-08-16", "close": 40.13, "volume": 9998.0}, {"date": "2022-08-17", "close": 39.93, "volume": 60322.0}, {"date": "2022-08-18", "close": 39.98, "volume": 12262.0}, {"date": "2022-08-19", "close": 39.49, "volume": 6871.0}, {"date": "2022-08-22", "close": 38.61, "volume": 21744.0}, {"date": "2022-08-23", "close": 38.3782, "volume": 15312.0}, {"date": "2022-08-24", "close": 38.0, "volume": 18556.0}, {"date": "2022-08-25", "close": 38.71, "volume": 51126.0}, {"date": "2022-08-26", "close": 37.75, "volume": 25031.0}, {"date": "2022-08-29", "close": 37.58, "volume": 8998.0}, {"date": "2022-08-30", "close": 37.17, "volume": 15145.0}, {"date": "2022-08-31", "close": 37.07, "volume": 13805.0}, {"date": "2022-09-01", "close": 36.89, "volume": 16325.0}, {"date": "2022-09-02", "close": 36.67, "volume": 14635.0}, {"date": "2022-09-06", "close": 36.57, "volume": 12226.0}, {"date": "2022-09-07", "close": 37.14, "volume": 15025.0}, {"date": "2022-09-08", "close": 37.4, "volume": 12453.0}, {"date": "2022-09-09", "close": 38.11, "volume": 13433.0}, {"date": "2022-09-12", "close": 38.38, "volume": 12827.0}, {"date": "2022-09-13", "close": 36.7, "volume": 33743.0}, {"date": "2022-09-14", "close": 36.985, "volume": 41428.0}, {"date": "2022-09-15", "close": 36.49, "volume": 41703.0}, {"date": "2022-09-16", "close": 36.03, "volume": 8938.0}, {"date": "2022-09-19", "close": 36.25, "volume": 11425.0}, {"date": "2022-09-20", "close": 35.76, "volume": 13629.0}, {"date": "2022-09-21", "close": 35.07, "volume": 14081.0}, {"date": "2022-09-22", "close": 34.81, "volume": 22872.0}, {"date": "2022-09-23", "close": 33.91, "volume": 91008.0}, {"date": "2022-09-26", "close": 33.73, "volume": 75186.0}, {"date": "2022-09-27", "close": 33.81, "volume": 96969.0}, {"date": "2022-09-28", "close": 34.33, "volume": 65184.0}, {"date": "2022-09-29", "close": 34.02, "volume": 43275.0}, {"date": "2022-09-30", "close": 33.85, "volume": 26717.0}, {"date": "2022-10-03", "close": 34.72, "volume": 9393.0}, {"date": "2022-10-04", "close": 35.83, "volume": 12032.0}, {"date": "2022-10-05", "close": 35.67, "volume": 42183.0}, {"date": "2022-10-06", "close": 35.45, "volume": 45313.0}, {"date": "2022-10-07", "close": 34.3699, "volume": 12057.0}, {"date": "2022-10-10", "close": 34.19, "volume": 20936.0}, {"date": "2022-10-11", "close": 33.93, "volume": 50578.0}, {"date": "2022-10-12", "close": 34.0, "volume": 20039.0}, {"date": "2022-10-13", "close": 34.6, "volume": 18256.0}, {"date": "2022-10-14", "close": 33.85, "volume": 23204.0}, {"date": "2022-10-17", "close": 34.75, "volume": 24424.0}, {"date": "2022-10-18", "close": 35.18, "volume": 25727.0}, {"date": "2022-10-19", "close": 34.93, "volume": 29580.0}, {"date": "2022-10-20", "close": 34.75, "volume": 27308.0}, {"date": "2022-10-21", "close": 35.41, "volume": 17408.0}, {"date": "2022-10-24", "close": 35.88, "volume": 6102.0}, {"date": "2022-10-25", "close": 36.36, "volume": 6353.0}, {"date": "2022-10-26", "close": 35.98, "volume": 24858.0}, {"date": "2022-10-27", "close": 35.84, "volume": 5104.0}, {"date": "2022-10-28", "close": 36.67, "volume": 36177.0}, {"date": "2022-10-31", "close": 36.41, "volume": 48045.0}, {"date": "2022-11-01", "close": 36.29, "volume": 19426.0}, {"date": "2022-11-02", "close": 35.45, "volume": 41046.0}, {"date": "2022-11-03", "close": 35.3, "volume": 34069.0}, {"date": "2022-11-04", "close": 35.72, "volume": 13785.0}, {"date": "2022-11-07", "close": 36.24, "volume": 7553.0}, {"date": "2022-11-08", "close": 36.44, "volume": 30594.0}, {"date": "2022-11-09", "close": 35.8, "volume": 15812.0}, {"date": "2022-11-10", "close": 36.09, "volume": 152661.0}, {"date": "2022-11-11", "close": 36.65, "volume": 32379.0}, {"date": "2022-11-14", "close": 36.35, "volume": 28462.0}, {"date": "2022-11-15", "close": 36.75, "volume": 31165.0}, {"date": "2022-11-16", "close": 36.47, "volume": 19329.0}, {"date": "2022-11-17", "close": 36.67, "volume": 21318.0}, {"date": "2022-11-18", "close": 37.05, "volume": 20316.0}, {"date": "2022-11-21", "close": 37.04, "volume": 10669.0}, {"date": "2022-11-22", "close": 37.72, "volume": 22118.0}, {"date": "2022-11-23", "close": 37.85, "volume": 16025.0}, {"date": "2022-11-25", "close": 38.11, "volume": 13029.0}, {"date": "2022-11-28", "close": 37.56, "volume": 26531.0}, {"date": "2022-11-29", "close": 37.8, "volume": 12913.0}, {"date": "2022-11-30", "close": 38.38, "volume": 33910.0}, {"date": "2022-12-01", "close": 38.6, "volume": 22818.0}, {"date": "2022-12-02", "close": 38.39, "volume": 15999.0}, {"date": "2022-12-05", "close": 38.0, "volume": 20976.0}, {"date": "2022-12-06", "close": 37.69, "volume": 21602.0}, {"date": "2022-12-07", "close": 37.34, "volume": 32855.0}, {"date": "2022-12-08", "close": 37.45, "volume": 37438.0}, {"date": "2022-12-09", "close": 37.02, "volume": 11632.0}, {"date": "2022-12-12", "close": 37.21, "volume": 26236.0}, {"date": "2022-12-13", "close": 37.53, "volume": 17732.0}, {"date": "2022-12-14", "close": 37.41, "volume": 22391.0}, {"date": "2022-12-15", "close": 36.46, "volume": 12072.0}, {"date": "2022-12-16", "close": 36.27, "volume": 11973.0}, {"date": "2022-12-19", "close": 35.91, "volume": 25264.0}, {"date": "2022-12-20", "close": 35.75, "volume": 39062.0}, {"date": "2022-12-21", "close": 36.09, "volume": 26622.0}, {"date": "2022-12-22", "close": 35.72, "volume": 29346.0}, {"date": "2022-12-23", "close": 36.27, "volume": 23918.0}, {"date": "2022-12-27", "close": 36.09, "volume": 28388.0}, {"date": "2022-12-28", "close": 35.67, "volume": 19061.0}, {"date": "2022-12-29", "close": 36.23, "volume": 19536.0}, {"date": "2022-12-30", "close": 36.15, "volume": 19544.0}, {"date": "2023-01-03", "close": 35.98, "volume": 18342.0}, {"date": "2023-01-04", "close": 36.22, "volume": 26552.0}, {"date": "2023-01-05", "close": 35.97, "volume": 11766.0}, {"date": "2023-01-06", "close": 36.77, "volume": 58971.0}, {"date": "2023-01-09", "close": 36.81, "volume": 38916.0}, {"date": "2023-01-10", "close": 37.02, "volume": 33418.0}, {"date": "2023-01-11", "close": 37.41, "volume": 11901.0}, {"date": "2023-01-12", "close": 37.54, "volume": 13392.0}, {"date": "2023-01-13", "close": 37.77, "volume": 14751.0}, {"date": "2023-01-17", "close": 37.76, "volume": 12216.0}, {"date": "2023-01-18", "close": 37.2595, "volume": 15361.0}, {"date": "2023-01-19", "close": 37.02, "volume": 10966.0}, {"date": "2023-01-20", "close": 37.84, "volume": 12514.0}, {"date": "2023-01-23", "close": 38.06, "volume": 22658.0}, {"date": "2023-01-24", "close": 38.16, "volume": 14256.0}, {"date": "2023-01-25", "close": 38.17, "volume": 13688.0}, {"date": "2023-01-26", "close": 38.36, "volume": 25817.0}, {"date": "2023-01-27", "close": 38.33, "volume": 28776.0}, {"date": "2023-01-30", "close": 37.97, "volume": 20362.0}, {"date": "2023-01-31", "close": 38.63, "volume": 73091.0}, {"date": "2023-02-01", "close": 39.28, "volume": 44143.0}, {"date": "2023-02-02", "close": 39.9, "volume": 118946.0}, {"date": "2023-02-03", "close": 39.5, "volume": 61110.0}, {"date": "2023-02-06", "close": 38.83, "volume": 12249.0}, {"date": "2023-02-07", "close": 39.42, "volume": 21240.0}, {"date": "2023-02-08", "close": 39.0, "volume": 20271.0}, {"date": "2023-02-09", "close": 38.85, "volume": 22453.0}, {"date": "2023-02-10", "close": 38.97, "volume": 44178.0}, {"date": "2023-02-13", "close": 39.48, "volume": 46424.0}, {"date": "2023-02-14", "close": 39.32, "volume": 9560.0}, {"date": "2023-02-15", "close": 39.49, "volume": 6642.0}, {"date": "2023-02-16", "close": 39.13, "volume": 8735.0}, {"date": "2023-02-17", "close": 39.05, "volume": 14827.0}, {"date": "2023-02-21", "close": 38.24, "volume": 20046.0}, {"date": "2023-02-22", "close": 38.17, "volume": 10385.0}, {"date": "2023-02-23", "close": 38.3, "volume": 4820.0}, {"date": "2023-02-24", "close": 37.91, "volume": 48384.0}, {"date": "2023-02-27", "close": 38.19, "volume": 13583.0}, {"date": "2023-02-28", "close": 38.33, "volume": 23469.0}, {"date": "2023-03-01", "close": 38.22, "volume": 12739.0}, {"date": "2023-03-02", "close": 38.17, "volume": 15975.0}, {"date": "2023-03-03", "close": 38.75, "volume": 20766.0}, {"date": "2023-03-06", "close": 38.88, "volume": 10736.0}, {"date": "2023-03-07", "close": 38.33, "volume": 9677.0}, {"date": "2023-03-08", "close": 38.11, "volume": 5048.0}, {"date": "2023-03-09", "close": 37.57, "volume": 13193.0}, {"date": "2023-03-10", "close": 36.82, "volume": 7607.0}, {"date": "2023-03-13", "close": 36.54, "volume": 16148.0}, {"date": "2023-03-14", "close": 37.21, "volume": 16254.0}, {"date": "2023-03-15", "close": 36.65, "volume": 14131.0}, {"date": "2023-03-16", "close": 37.34, "volume": 16079.0}, {"date": "2023-03-17", "close": 36.95, "volume": 16116.0}, {"date": "2023-03-20", "close": 37.19, "volume": 18247.0}, {"date": "2023-03-21", "close": 37.75, "volume": 13991.0}, {"date": "2023-03-22", "close": 37.16, "volume": 14606.0}, {"date": "2023-03-23", "close": 37.23, "volume": 16721.0}, {"date": "2023-03-24", "close": 37.33, "volume": 8049.0}, {"date": "2023-03-27", "close": 37.52, "volume": 12878.0}, {"date": "2023-03-28", "close": 37.47, "volume": 17334.0}, {"date": "2023-03-29", "close": 37.96, "volume": 33487.0}, {"date": "2023-03-30", "close": 38.23, "volume": 19973.0}, {"date": "2023-03-31", "close": 38.91, "volume": 31301.0}, {"date": "2023-04-03", "close": 39.04, "volume": 18901.0}, {"date": "2023-04-04", "close": 38.72, "volume": 4877.0}, {"date": "2023-04-05", "close": 38.65, "volume": 20065.0}, {"date": "2023-04-06", "close": 38.8087, "volume": 9328.0}, {"date": "2023-04-10", "close": 38.88, "volume": 13763.0}, {"date": "2023-04-11", "close": 39.07, "volume": 13029.0}, {"date": "2023-04-12", "close": 39.01, "volume": 10388.0}, {"date": "2023-04-13", "close": 39.28, "volume": 12972.0}, {"date": "2023-04-14", "close": 39.14, "volume": 22238.0}, {"date": "2023-04-17", "close": 39.15, "volume": 23465.0}, {"date": "2023-04-18", "close": 39.25, "volume": 14493.0}, {"date": "2023-04-19", "close": 39.18, "volume": 14696.0}, {"date": "2023-04-20", "close": 39.11, "volume": 23561.0}, {"date": "2023-04-21", "close": 39.09, "volume": 29919.0}, {"date": "2023-04-24", "close": 39.12, "volume": 11964.0}, {"date": "2023-04-25", "close": 38.48, "volume": 17743.0}, {"date": "2023-04-26", "close": 38.51, "volume": 19642.0}, {"date": "2023-04-27", "close": 39.3, "volume": 11303.0}, {"date": "2023-04-28", "close": 39.53, "volume": 13754.0}, {"date": "2023-05-01", "close": 39.5, "volume": 20401.0}, {"date": "2023-05-02", "close": 39.14, "volume": 16599.0}, {"date": "2023-05-03", "close": 39.09, "volume": 18108.0}, {"date": "2023-05-04", "close": 38.92, "volume": 9749.0}, {"date": "2023-05-05", "close": 39.41, "volume": 6339.0}, {"date": "2023-05-08", "close": 39.58, "volume": 8560.0}, {"date": "2023-05-09", "close": 39.4716, "volume": 13698.0}, {"date": "2023-05-10", "close": 39.73, "volume": 45815.0}, {"date": "2023-05-11", "close": 39.56, "volume": 29505.0}, {"date": "2023-05-12", "close": 39.455, "volume": 14348.0}, {"date": "2023-05-15", "close": 39.65, "volume": 13763.0}, {"date": "2023-05-16", "close": 39.56, "volume": 18013.0}, {"date": "2023-05-17", "close": 39.855, "volume": 26687.0}, {"date": "2023-05-18", "close": 40.1, "volume": 24055.0}, {"date": "2023-05-19", "close": 40.04, "volume": 9122.0}, {"date": "2023-05-22", "close": 40.04, "volume": 38769.0}, {"date": "2023-05-23", "close": 39.81, "volume": 17667.0}, {"date": "2023-05-24", "close": 39.25, "volume": 24265.0}, {"date": "2023-05-25", "close": 39.37, "volume": 25147.0}, {"date": "2023-05-26", "close": 39.67, "volume": 12351.0}, {"date": "2023-05-30", "close": 39.47, "volume": 12370.0}, {"date": "2023-05-31", "close": 39.33, "volume": 18318.0}, {"date": "2023-06-01", "close": 39.69, "volume": 34966.0}, {"date": "2023-06-02", "close": 40.17, "volume": 11418.0}, {"date": "2023-06-05", "close": 40.15, "volume": 36879.0}, {"date": "2023-06-06", "close": 40.36, "volume": 16512.0}, {"date": "2023-06-07", "close": 40.2, "volume": 24781.0}, {"date": "2023-06-08", "close": 40.33, "volume": 53571.0}, {"date": "2023-06-09", "close": 40.44, "volume": 16100.0}, {"date": "2023-06-12", "close": 40.7, "volume": 41066.0}, {"date": "2023-06-13", "close": 40.905, "volume": 16522.0}, {"date": "2023-06-14", "close": 40.92, "volume": 15322.0}, {"date": "2023-06-15", "close": 41.42, "volume": 17358.0}, {"date": "2023-06-16", "close": 41.22, "volume": 16778.0}, {"date": "2023-06-20", "close": 41.02, "volume": 25299.0}, {"date": "2023-06-21", "close": 40.94, "volume": 17364.0}, {"date": "2023-06-22", "close": 41.05, "volume": 20057.0}, {"date": "2023-06-23", "close": 40.52, "volume": 25795.0}, {"date": "2023-06-26", "close": 40.46, "volume": 13690.0}, {"date": "2023-06-27", "close": 40.96, "volume": 10561.0}, {"date": "2023-06-28", "close": 40.98, "volume": 13139.0}, {"date": "2023-06-29", "close": 41.39, "volume": 12239.0}, {"date": "2023-06-30", "close": 41.72, "volume": 34378.0}, {"date": "2023-07-03", "close": 41.72, "volume": 5089.0}, {"date": "2023-07-05", "close": 41.52, "volume": 18383.0}, {"date": "2023-07-06", "close": 41.02, "volume": 15043.0}, {"date": "2023-07-07", "close": 41.2, "volume": 22581.0}, {"date": "2023-07-10", "close": 41.22, "volume": 6670.0}, {"date": "2023-07-11", "close": 41.51, "volume": 10368.0}, {"date": "2023-07-12", "close": 41.84, "volume": 14530.0}, {"date": "2023-07-13", "close": 42.26, "volume": 20485.0}, {"date": "2023-07-14", "close": 42.02, "volume": 9929.0}, {"date": "2023-07-17", "close": 42.31, "volume": 10756.0}, {"date": "2023-07-18", "close": 42.51, "volume": 8182.0}, {"date": "2023-07-19", "close": 42.43, "volume": 26151.0}, {"date": "2023-07-20", "close": 42.24, "volume": 17550.0}, {"date": "2023-07-21", "close": 42.26, "volume": 13239.0}, {"date": "2023-07-24", "close": 42.36, "volume": 18531.0}, {"date": "2023-07-25", "close": 42.43, "volume": 7495.0}, {"date": "2023-07-26", "close": 42.37, "volume": 9569.0}, {"date": "2023-07-27", "close": 42.22, "volume": 12964.0}, {"date": "2023-07-28", "close": 42.47, "volume": 11068.0}, {"date": "2023-07-31", "close": 42.64, "volume": 7558.0}, {"date": "2023-08-01", "close": 42.51, "volume": 23015.0}, {"date": "2023-08-02", "close": 41.91, "volume": 43512.0}, {"date": "2023-08-03", "close": 41.69, "volume": 13214.0}, {"date": "2023-08-04", "close": 41.55, "volume": 11616.0}, {"date": "2023-08-07", "close": 42.06, "volume": 10298.0}, {"date": "2023-08-08", "close": 41.89, "volume": 15688.0}, {"date": "2023-08-09", "close": 41.62, "volume": 13359.0}, {"date": "2023-08-10", "close": 41.67, "volume": 13510.0}, {"date": "2023-08-11", "close": 41.64, "volume": 16500.0}, {"date": "2023-08-14", "close": 41.7, "volume": 22951.0}, {"date": "2023-08-15", "close": 41.15, "volume": 10982.0}, {"date": "2023-08-16", "close": 41.03, "volume": 45762.0}, {"date": "2023-08-17", "close": 40.97, "volume": 48574.0}, {"date": "2023-08-18", "close": 40.87, "volume": 26995.0}, {"date": "2023-08-21", "close": 40.95, "volume": 42512.0}, {"date": "2023-08-22", "close": 40.78, "volume": 31392.0}, {"date": "2023-08-23", "close": 41.13, "volume": 43602.0}, {"date": "2023-08-24", "close": 40.67, "volume": 42121.0}, {"date": "2023-08-25", "close": 40.77, "volume": 49644.0}, {"date": "2023-08-28", "close": 40.94, "volume": 45123.0}, {"date": "2023-08-29", "close": 41.47, "volume": 29249.0}, {"date": "2023-08-30", "close": 41.74, "volume": 36658.0}, {"date": "2023-08-31", "close": 41.8, "volume": 31127.0}, {"date": "2023-09-01", "close": 41.95, "volume": 11901.0}, {"date": "2023-09-05", "close": 41.98, "volume": 28866.0}, {"date": "2023-09-06", "close": 41.68, "volume": 31965.0}, {"date": "2023-09-07", "close": 41.61, "volume": 24423.0}, {"date": "2023-09-08", "close": 41.85, "volume": 34326.0}, {"date": "2023-09-11", "close": 41.95, "volume": 31376.0}, {"date": "2023-09-12", "close": 41.71, "volume": 16196.0}, {"date": "2023-09-13", "close": 41.64, "volume": 36090.0}, {"date": "2023-09-14", "close": 41.95, "volume": 35140.0}, {"date": "2023-09-15", "close": 41.77, "volume": 12979.0}, {"date": "2023-09-18", "close": 41.78, "volume": 5948.0}, {"date": "2023-09-19", "close": 41.73, "volume": 14503.0}, {"date": "2023-09-20", "close": 41.32, "volume": 45042.0}, {"date": "2023-09-21", "close": 40.91, "volume": 13311.0}, {"date": "2023-09-22", "close": 41.15, "volume": 21360.0}, {"date": "2023-09-25", "close": 41.4, "volume": 16185.0}, {"date": "2023-09-26", "close": 40.78, "volume": 19844.0}, {"date": "2023-09-27", "close": 40.7, "volume": 27886.0}, {"date": "2023-09-28", "close": 41.03, "volume": 16523.0}, {"date": "2023-09-29", "close": 41.14, "volume": 36794.0}, {"date": "2023-10-02", "close": 41.1, "volume": 31685.0}, {"date": "2023-10-03", "close": 40.6, "volume": 44680.0}, {"date": "2023-10-04", "close": 40.75, "volume": 32302.0}, {"date": "2023-10-05", "close": 40.77, "volume": 20980.0}, {"date": "2023-10-06", "close": 41.35, "volume": 30901.0}, {"date": "2023-10-09", "close": 41.43, "volume": 25521.0}, {"date": "2023-10-10", "close": 41.58, "volume": 40797.0}, {"date": "2023-10-11", "close": 41.68, "volume": 23792.0}, {"date": "2023-10-12", "close": 41.53, "volume": 15385.0}, {"date": "2023-10-13", "close": 41.41, "volume": 19683.0}, {"date": "2023-10-16", "close": 41.79, "volume": 28440.0}, {"date": "2023-10-17", "close": 41.81, "volume": 43304.0}, {"date": "2023-10-18", "close": 41.38, "volume": 22672.0}, {"date": "2023-10-19", "close": 41.3, "volume": 29124.0}, {"date": "2023-10-20", "close": 40.92, "volume": 32008.0}, {"date": "2023-10-23", "close": 40.8, "volume": 25064.0}, {"date": "2023-10-24", "close": 40.98, "volume": 19066.0}, {"date": "2023-10-25", "close": 40.53, "volume": 14923.0}, {"date": "2023-10-26", "close": 39.75, "volume": 22178.0}, {"date": "2023-10-27", "close": 39.46, "volume": 42370.0}, {"date": "2023-10-30", "close": 40.02, "volume": 19602.0}, {"date": "2023-10-31", "close": 40.39, "volume": 25012.0}, {"date": "2023-11-01", "close": 41.0, "volume": 23159.0}, {"date": "2023-11-02", "close": 41.68, "volume": 27367.0}, {"date": "2023-11-03", "close": 42.795, "volume": 36710.0}, {"date": "2023-11-06", "close": 42.4, "volume": 11888.0}, {"date": "2023-11-07", "close": 42.4, "volume": 27234.0}, {"date": "2023-11-08", "close": 41.84, "volume": 39499.0}, {"date": "2023-11-09", "close": 41.85, "volume": 24283.0}, {"date": "2023-11-10", "close": 39.5, "volume": 62313.0}, {"date": "2023-11-13", "close": 39.81, "volume": 29802.0}, {"date": "2023-11-14", "close": 41.35, "volume": 87701.0}, {"date": "2023-11-15", "close": 41.27, "volume": 44790.0}, {"date": "2023-11-16", "close": 41.01, "volume": 29530.0}, {"date": "2023-11-17", "close": 41.29, "volume": 42068.0}, {"date": "2023-11-20", "close": 41.65, "volume": 17879.0}, {"date": "2023-11-21", "close": 41.49, "volume": 32306.0}, {"date": "2023-11-22", "close": 41.49, "volume": 49467.0}, {"date": "2023-11-24", "close": 41.64, "volume": 13634.0}, {"date": "2023-11-27", "close": 41.7, "volume": 14693.0}, {"date": "2023-11-28", "close": 41.71, "volume": 23165.0}, {"date": "2023-11-29", "close": 41.69, "volume": 21196.0}, {"date": "2023-11-30", "close": 41.88, "volume": 14717.0}, {"date": "2023-12-01", "close": 42.14, "volume": 20166.0}, {"date": "2023-12-04", "close": 41.83, "volume": 29840.0}, {"date": "2023-12-05", "close": 41.21, "volume": 86629.0}, {"date": "2023-12-06", "close": 41.12, "volume": 29570.0}, {"date": "2023-12-07", "close": 41.3, "volume": 21146.0}, {"date": "2023-12-08", "close": 41.32, "volume": 28815.0}, {"date": "2023-12-11", "close": 41.71, "volume": 16715.0}, {"date": "2023-12-12", "close": 42.2, "volume": 26728.0}, {"date": "2023-12-13", "close": 42.65, "volume": 42945.0}, {"date": "2023-12-14", "close": 42.75, "volume": 33878.0}, {"date": "2023-12-15", "close": 42.17, "volume": 19708.0}, {"date": "2023-12-18", "close": 42.23, "volume": 26496.0}, {"date": "2023-12-19", "close": 42.46, "volume": 25787.0}, {"date": "2023-12-20", "close": 42.12, "volume": 24002.0}, {"date": "2023-12-21", "close": 42.54, "volume": 8859.0}, {"date": "2023-12-22", "close": 42.92, "volume": 18250.0}, {"date": "2023-12-26", "close": 43.2, "volume": 12730.0}, {"date": "2023-12-27", "close": 43.36, "volume": 12340.0}, {"date": "2023-12-28", "close": 43.37, "volume": 19906.0}, {"date": "2023-12-29", "close": 42.95, "volume": 25476.0}, {"date": "2024-01-02", "close": 42.63, "volume": 16794.0}, {"date": "2024-01-03", "close": 42.01, "volume": 98004.0}, {"date": "2024-01-04", "close": 41.95, "volume": 29988.0}, {"date": "2024-01-05", "close": 42.0, "volume": 18610.0}, {"date": "2024-01-08", "close": 42.15, "volume": 61899.0}, {"date": "2024-01-09", "close": 42.14, "volume": 32550.0}, {"date": "2024-01-10", "close": 42.32, "volume": 39154.0}, {"date": "2024-01-11", "close": 42.46, "volume": 44659.0}, {"date": "2024-01-12", "close": 42.51, "volume": 14357.0}, {"date": "2024-01-16", "close": 42.42, "volume": 13782.0}, {"date": "2024-01-17", "close": 42.18, "volume": 13768.0}, {"date": "2024-01-18", "close": 42.48, "volume": 11923.0}, {"date": "2024-01-19", "close": 42.74, "volume": 44906.0}, {"date": "2024-01-22", "close": 42.86, "volume": 34411.0}, {"date": "2024-01-23", "close": 42.94, "volume": 26362.0}, {"date": "2024-01-24", "close": 43.31, "volume": 19003.0}, {"date": "2024-01-25", "close": 43.49, "volume": 14133.0}, {"date": "2024-01-26", "close": 43.72, "volume": 37470.0}, {"date": "2024-01-29", "close": 44.1, "volume": 28330.0}, {"date": "2024-01-30", "close": 44.02, "volume": 25305.0}, {"date": "2024-01-31", "close": 43.48, "volume": 27292.0}, {"date": "2024-02-01", "close": 44.24, "volume": 25280.0}, {"date": "2024-02-02", "close": 44.46, "volume": 23138.0}, {"date": "2024-02-05", "close": 44.18, "volume": 16387.0}, {"date": "2024-02-06", "close": 44.54, "volume": 8264.0}, {"date": "2024-02-07", "close": 44.77, "volume": 9236.0}, {"date": "2024-02-08", "close": 44.66, "volume": 6492.0}, {"date": "2024-02-09", "close": 44.735, "volume": 2278.0}, {"date": "2024-02-12", "close": 44.73, "volume": 14485.0}, {"date": "2024-02-13", "close": 44.15, "volume": 19548.0}, {"date": "2024-02-14", "close": 44.73, "volume": 13200.0}, {"date": "2024-02-15", "close": 45.03, "volume": 10679.0}, {"date": "2024-02-16", "close": 44.78, "volume": 12009.0}, {"date": "2024-02-20", "close": 44.5, "volume": 12765.0}, {"date": "2024-02-21", "close": 44.71, "volume": 14777.0}, {"date": "2024-02-22", "close": 45.2, "volume": 12509.0}, {"date": "2024-02-23", "close": 45.1, "volume": 12079.0}, {"date": "2024-02-26", "close": 44.91, "volume": 11599.0}, {"date": "2024-02-27", "close": 44.83, "volume": 18877.0}, {"date": "2024-02-28", "close": 44.625, "volume": 22222.0}, {"date": "2024-02-29", "close": 44.75, "volume": 14819.0}, {"date": "2024-03-01", "close": 45.23, "volume": 13539.0}, {"date": "2024-03-04", "close": 44.99, "volume": 19368.0}, {"date": "2024-03-05", "close": 44.51, "volume": 18497.0}, {"date": "2024-03-06", "close": 44.72, "volume": 12119.0}, {"date": "2024-03-07", "close": 45.14, "volume": 10337.0}, {"date": "2024-03-08", "close": 44.83, "volume": 15774.0}, {"date": "2024-03-11", "close": 44.86, "volume": 11420.0}, {"date": "2024-03-12", "close": 45.37, "volume": 16522.0}, {"date": "2024-03-13", "close": 45.37, "volume": 16426.0}, {"date": "2024-03-14", "close": 45.13, "volume": 18598.0}, {"date": "2024-03-15", "close": 44.9, "volume": 17730.0}, {"date": "2024-03-18", "close": 45.35, "volume": 7389.0}, {"date": "2024-03-19", "close": 45.41, "volume": 8147.0}, {"date": "2024-03-20", "close": 45.98, "volume": 16471.0}, {"date": "2024-03-21", "close": 46.24, "volume": 20107.0}, {"date": "2024-03-22", "close": 46.04, "volume": 7728.0}, {"date": "2024-03-25", "close": 46.05, "volume": 6456.0}, {"date": "2024-03-26", "close": 45.99, "volume": 11993.0}, {"date": "2024-03-27", "close": 46.38, "volume": 23070.0}, {"date": "2024-03-28", "close": 46.51, "volume": 8935.0}, {"date": "2024-04-01", "close": 46.59, "volume": 19133.0}, {"date": "2024-04-02", "close": 46.2, "volume": 15975.0}, {"date": "2024-04-03", "close": 46.32, "volume": 23818.0}, {"date": "2024-04-04", "close": 45.79, "volume": 25998.0}, {"date": "2024-04-05", "close": 46.32, "volume": 26236.0}, {"date": "2024-04-08", "close": 46.33, "volume": 16587.0}, {"date": "2024-04-09", "close": 46.28, "volume": 18513.0}, {"date": "2024-04-10", "close": 45.97, "volume": 30939.0}, {"date": "2024-04-11", "close": 46.21, "volume": 28591.0}, {"date": "2024-04-12", "close": 45.43, "volume": 26118.0}, {"date": "2024-04-15", "close": 44.99, "volume": 30708.0}, {"date": "2024-04-16", "close": 45.1, "volume": 38116.0}, {"date": "2024-04-17", "close": 44.92, "volume": 31976.0}, {"date": "2024-04-18", "close": 44.83, "volume": 25023.0}, {"date": "2024-04-19", "close": 44.59, "volume": 22944.0}, {"date": "2024-04-22", "close": 44.98, "volume": 71720.0}, {"date": "2024-04-23", "close": 45.49, "volume": 47185.0}, {"date": "2024-04-24", "close": 45.44, "volume": 53662.0}, {"date": "2024-04-25", "close": 45.41, "volume": 29010.0}, {"date": "2024-04-26", "close": 46.03, "volume": 15860.0}, {"date": "2024-04-29", "close": 45.98, "volume": 27929.0}, {"date": "2024-04-30", "close": 45.45, "volume": 24439.0}, {"date": "2024-05-01", "close": 45.52, "volume": 35857.0}, {"date": "2024-05-02", "close": 46.03, "volume": 14770.0}, {"date": "2024-05-03", "close": 46.325, "volume": 13901.0}, {"date": "2024-05-06", "close": 46.87, "volume": 28818.0}, {"date": "2024-05-07", "close": 47.1, "volume": 14483.0}, {"date": "2024-05-08", "close": 47.25, "volume": 22980.0}, {"date": "2024-05-09", "close": 47.61, "volume": 24532.0}, {"date": "2024-05-10", "close": 47.61, "volume": 6947.0}, {"date": "2024-05-13", "close": 47.51, "volume": 15512.0}, {"date": "2024-05-14", "close": 47.55, "volume": 13336.0}, {"date": "2024-05-15", "close": 48.04, "volume": 19590.0}, {"date": "2024-05-16", "close": 48.17, "volume": 15300.0}, {"date": "2024-05-17", "close": 48.55, "volume": 12648.0}, {"date": "2024-05-20", "close": 48.67, "volume": 16255.0}, {"date": "2024-05-21", "close": 48.79, "volume": 13353.0}, {"date": "2024-05-22", "close": 48.55, "volume": 16395.0}, {"date": "2024-05-23", "close": 47.8, "volume": 34665.0}, {"date": "2024-05-24", "close": 48.16, "volume": 29866.0}, {"date": "2024-05-28", "close": 47.99, "volume": 31970.0}, {"date": "2024-05-29", "close": 47.6, "volume": 34058.0}, {"date": "2024-05-30", "close": 47.55, "volume": 22956.0}, {"date": "2024-05-31", "close": 48.15, "volume": 16069.0}, {"date": "2024-06-03", "close": 48.291, "volume": 19806.0}, {"date": "2024-06-04", "close": 48.37, "volume": 11315.0}, {"date": "2024-06-05", "close": 48.77, "volume": 6192.0}, {"date": "2024-06-06", "close": 48.78, "volume": 11928.0}, {"date": "2024-06-07", "close": 48.48, "volume": 52510.0}, {"date": "2024-06-10", "close": 48.71, "volume": 34246.0}, {"date": "2024-06-11", "close": 48.98, "volume": 15341.0}, {"date": "2024-06-12", "close": 49.21, "volume": 15140.0}, {"date": "2024-06-13", "close": 49.11, "volume": 16070.0}, {"date": "2024-06-14", "close": 49.03, "volume": 12839.0}, {"date": "2024-06-17", "close": 49.32, "volume": 8806.0}, {"date": "2024-06-18", "close": 49.311, "volume": 7462.0}, {"date": "2024-06-20", "close": 49.15, "volume": 9457.0}, {"date": "2024-06-21", "close": 49.25, "volume": 22138.0}, {"date": "2024-06-24", "close": 49.39, "volume": 17462.0}, {"date": "2024-06-25", "close": 49.41, "volume": 17722.0}, {"date": "2024-06-26", "close": 49.51, "volume": 14647.0}, {"date": "2024-06-27", "close": 49.6, "volume": 16279.0}, {"date": "2024-06-28", "close": 49.72, "volume": 16845.0}, {"date": "2024-07-01", "close": 49.45, "volume": 42387.0}, {"date": "2024-07-02", "close": 49.68, "volume": 30020.0}, {"date": "2024-07-03", "close": 49.945, "volume": 14228.0}, {"date": "2024-07-05", "close": 50.163, "volume": 37028.0}, {"date": "2024-07-08", "close": 50.29, "volume": 150821.0}, {"date": "2024-07-09", "close": 50.55, "volume": 54013.0}, {"date": "2024-07-10", "close": 51.33, "volume": 80177.0}, {"date": "2024-07-11", "close": 51.58, "volume": 47881.0}, {"date": "2024-07-12", "close": 51.68, "volume": 54745.0}, {"date": "2024-07-15", "close": 51.68, "volume": 51204.0}, {"date": "2024-07-16", "close": 52.36, "volume": 49768.0}, {"date": "2024-07-17", "close": 51.89, "volume": 30654.0}, {"date": "2024-07-18", "close": 51.52, "volume": 39634.0}, {"date": "2024-07-19", "close": 51.16, "volume": 32809.0}, {"date": "2024-07-22", "close": 51.51, "volume": 40561.0}, {"date": "2024-07-23", "close": 51.91, "volume": 70689.0}, {"date": "2024-07-24", "close": 51.02, "volume": 55068.0}, {"date": "2024-07-25", "close": 50.6, "volume": 38812.0}, {"date": "2024-07-26", "close": 50.97, "volume": 33632.0}, {"date": "2024-07-29", "close": 51.13, "volume": 35042.0}, {"date": "2024-07-30", "close": 51.01, "volume": 44353.0}, {"date": "2024-07-31", "close": 51.5, "volume": 15365.0}, {"date": "2024-08-01", "close": 50.91, "volume": 34081.0}, {"date": "2024-08-02", "close": 49.8, "volume": 22838.0}, {"date": "2024-08-05", "close": 48.34, "volume": 53586.0}, {"date": "2024-08-06", "close": 48.84, "volume": 38294.0}, {"date": "2024-08-07", "close": 48.96, "volume": 56614.0}, {"date": "2024-08-08", "close": 49.5, "volume": 23055.0}, {"date": "2024-08-09", "close": 49.78, "volume": 9957.0}, {"date": "2024-08-12", "close": 50.3, "volume": 23564.0}, {"date": "2024-08-13", "close": 50.76, "volume": 8633.0}, {"date": "2024-08-14", "close": 50.96, "volume": 8443.0}, {"date": "2024-08-15", "close": 51.41, "volume": 11573.0}, {"date": "2024-08-16", "close": 51.84, "volume": 12232.0}, {"date": "2024-08-19", "close": 52.02, "volume": 20663.0}, {"date": "2024-08-20", "close": 52.3, "volume": 9232.0}, {"date": "2024-08-21", "close": 52.375, "volume": 21156.0}, {"date": "2024-08-22", "close": 52.0, "volume": 12938.0}, {"date": "2024-08-23", "close": 52.29, "volume": 48751.0}, {"date": "2024-08-26", "close": 52.23, "volume": 21609.0}, {"date": "2024-08-27", "close": 52.27, "volume": 8750.0}, {"date": "2024-08-28", "close": 52.1, "volume": 44433.0}, {"date": "2024-08-29", "close": 52.41, "volume": 44686.0}, {"date": "2024-08-30", "close": 52.64, "volume": 25541.0}, {"date": "2024-09-03", "close": 51.86, "volume": 58354.0}, {"date": "2024-09-04", "close": 51.99, "volume": 20870.0}, {"date": "2024-09-05", "close": 52.4, "volume": 87131.0}, {"date": "2024-09-06", "close": 51.21, "volume": 19527.0}, {"date": "2024-09-09", "close": 51.62, "volume": 2045.0}, {"date": "2024-09-10", "close": 51.62, "volume": 27544.0}, {"date": "2024-09-11", "close": 52.08, "volume": 37147.0}, {"date": "2024-09-12", "close": 52.29, "volume": 30012.0}, {"date": "2024-09-13", "close": 52.77, "volume": 30061.0}, {"date": "2024-09-16", "close": 52.89, "volume": 29775.0}, {"date": "2024-09-17", "close": 52.97, "volume": 24573.0}, {"date": "2024-09-18", "close": 52.96, "volume": 21628.0}, {"date": "2024-09-19", "close": 53.72, "volume": 20722.0}, {"date": "2024-09-20", "close": 53.47, "volume": 81897.0}, {"date": "2024-09-23", "close": 53.55, "volume": 62385.0}, {"date": "2024-09-24", "close": 53.66, "volume": 53215.0}, {"date": "2024-09-25", "close": 53.49, "volume": 87956.0}, {"date": "2024-09-26", "close": 53.66, "volume": 26712.0}, {"date": "2024-09-27", "close": 53.63, "volume": 16850.0}, {"date": "2024-09-30", "close": 53.61, "volume": 37585.0}, {"date": "2024-10-01", "close": 53.59, "volume": 33455.0}, {"date": "2024-10-02", "close": 53.44, "volume": 25350.0}, {"date": "2024-10-03", "close": 52.65, "volume": 61180.0}, {"date": "2024-10-04", "close": 53.2, "volume": 34762.0}, {"date": "2024-10-07", "close": 53.02, "volume": 33034.0}, {"date": "2024-10-08", "close": 53.15, "volume": 32626.0}, {"date": "2024-10-09", "close": 53.25, "volume": 49904.0}, {"date": "2024-10-10", "close": 53.49, "volume": 4928.0}, {"date": "2024-10-11", "close": 53.64, "volume": 13294.0}, {"date": "2024-10-14", "close": 53.73, "volume": 26082.0}, {"date": "2024-10-15", "close": 53.58, "volume": 32167.0}, {"date": "2024-10-16", "close": 53.54, "volume": 45973.0}, {"date": "2024-10-17", "close": 53.67, "volume": 18492.0}, {"date": "2024-10-18", "close": 54.11, "volume": 9223.0}, {"date": "2024-10-21", "close": 53.74, "volume": 11349.0}, {"date": "2024-10-22", "close": 53.84, "volume": 42967.0}, {"date": "2024-10-23", "close": 53.41, "volume": 29319.0}, {"date": "2024-10-24", "close": 53.42, "volume": 24288.0}, {"date": "2024-10-25", "close": 53.33, "volume": 32109.0}, {"date": "2024-10-28", "close": 53.34, "volume": 37778.0}, {"date": "2024-10-29", "close": 53.97, "volume": 27910.0}, {"date": "2024-10-30", "close": 53.86, "volume": 30691.0}, {"date": "2024-10-31", "close": 52.75, "volume": 31796.0}, {"date": "2024-11-01", "close": 52.76, "volume": 42553.0}, {"date": "2024-11-04", "close": 52.56, "volume": 22654.0}, {"date": "2024-11-05", "close": 53.0, "volume": 19596.0}, {"date": "2024-11-06", "close": 54.06, "volume": 24037.0}, {"date": "2024-11-07", "close": 54.64, "volume": 32185.0}, {"date": "2024-11-08", "close": 55.05, "volume": 26576.0}, {"date": "2024-11-11", "close": 55.15, "volume": 42388.0}, {"date": "2024-11-12", "close": 54.66, "volume": 32411.0}, {"date": "2024-11-13", "close": 54.66, "volume": 29150.0}, {"date": "2024-11-14", "close": 54.51, "volume": 42259.0}, {"date": "2024-11-15", "close": 54.08, "volume": 65905.0}, {"date": "2024-11-18", "close": 49.57, "volume": 35677.0}, {"date": "2024-11-19", "close": 49.71, "volume": 139054.0}, {"date": "2024-11-20", "close": 49.57, "volume": 30073.0}, {"date": "2024-11-21", "close": 49.93, "volume": 29358.0}, {"date": "2024-11-22", "close": 50.18, "volume": 110095.0}, {"date": "2024-11-25", "close": 50.59, "volume": 22943.0}, {"date": "2024-11-26", "close": 50.85, "volume": 32257.0}, {"date": "2024-11-27", "close": 51.13, "volume": 36012.0}, {"date": "2024-11-29", "close": 51.41, "volume": 9326.0}, {"date": "2024-12-02", "close": 51.7, "volume": 47638.0}, {"date": "2024-12-03", "close": 51.52, "volume": 24708.0}, {"date": "2024-12-04", "close": 51.61, "volume": 25950.0}, {"date": "2024-12-05", "close": 51.93, "volume": 42883.0}, {"date": "2024-12-06", "close": 52.1, "volume": 25466.0}, {"date": "2024-12-09", "close": 51.8, "volume": 31262.0}, {"date": "2024-12-10", "close": 51.62, "volume": 25236.0}, {"date": "2024-12-11", "close": 52.08, "volume": 34490.0}, {"date": "2024-12-12", "close": 52.37, "volume": 26415.0}, {"date": "2024-12-13", "close": 52.1, "volume": 12026.0}, {"date": "2024-12-16", "close": 52.4, "volume": 26899.0}, {"date": "2024-12-17", "close": 52.51, "volume": 22223.0}, {"date": "2024-12-18", "close": 51.8, "volume": 33646.0}, {"date": "2024-12-19", "close": 50.41, "volume": 47761.0}, {"date": "2024-12-20", "close": 51.42, "volume": 18400.0}, {"date": "2024-12-23", "close": 50.91, "volume": 42237.0}, {"date": "2024-12-24", "close": 51.87, "volume": 16218.0}, {"date": "2024-12-26", "close": 51.39, "volume": 29996.0}, {"date": "2024-12-27", "close": 51.42, "volume": 26749.0}, {"date": "2024-12-30", "close": 51.26, "volume": 22705.0}, {"date": "2024-12-31", "close": 51.01, "volume": 22581.0}, {"date": "2025-01-02", "close": 50.64, "volume": 19137.0}, {"date": "2025-01-03", "close": 51.06, "volume": 22112.0}, {"date": "2025-01-06", "close": 51.14, "volume": 21979.0}, {"date": "2025-01-07", "close": 51.09, "volume": 11790.0}, {"date": "2025-01-08", "close": 51.09, "volume": 20558.0}, {"date": "2025-01-10", "close": 50.77, "volume": 21837.0}, {"date": "2025-01-13", "close": 51.13, "volume": 14766.0}, {"date": "2025-01-14", "close": 51.07, "volume": 12364.0}, {"date": "2025-01-15", "close": 51.75, "volume": 10846.0}, {"date": "2025-01-16", "close": 52.16, "volume": 22493.0}, {"date": "2025-01-17", "close": 52.58, "volume": 20213.0}, {"date": "2025-01-21", "close": 53.245, "volume": 18308.0}, {"date": "2025-01-22", "close": 53.5, "volume": 42031.0}, {"date": "2025-01-23", "close": 53.26, "volume": 15858.0}, {"date": "2025-01-24", "close": 53.02, "volume": 14515.0}, {"date": "2025-01-27", "close": 52.25, "volume": 7071.0}, {"date": "2025-01-28", "close": 52.4805, "volume": 51163.0}, {"date": "2025-01-29", "close": 52.39, "volume": 15591.0}, {"date": "2025-01-30", "close": 52.585, "volume": 8974.0}, {"date": "2025-01-31", "close": 52.74, "volume": 8052.0}, {"date": "2025-02-03", "close": 52.44, "volume": 19258.0}, {"date": "2025-02-04", "close": 52.4, "volume": 36744.0}, {"date": "2025-02-05", "close": 52.56, "volume": 8162.0}, {"date": "2025-02-06", "close": 52.65, "volume": 16297.0}, {"date": "2025-02-07", "close": 52.47, "volume": 18907.0}, {"date": "2025-02-10", "close": 52.41, "volume": 53934.0}, {"date": "2025-02-11", "close": 52.531, "volume": 16181.0}, {"date": "2025-02-12", "close": 52.76, "volume": 13139.0}, {"date": "2025-02-13", "close": 52.84, "volume": 10185.0}, {"date": "2025-02-14", "close": 52.6, "volume": 13357.0}, {"date": "2025-02-18", "close": 52.47, "volume": 50843.0}, {"date": "2025-02-19", "close": 52.46, "volume": 51109.0}, {"date": "2025-02-20", "close": 52.3699, "volume": 27060.0}, {"date": "2025-02-21", "close": 51.95, "volume": 8799.0}, {"date": "2025-02-24", "close": 51.36, "volume": 58143.0}, {"date": "2025-02-25", "close": 51.27, "volume": 34647.0}, {"date": "2025-02-26", "close": 51.29, "volume": 16998.0}, {"date": "2025-02-27", "close": 51.0599, "volume": 40729.0}, {"date": "2025-02-28", "close": 50.89, "volume": 76968.0}, {"date": "2025-03-03", "close": 50.65, "volume": 33891.0}, {"date": "2025-03-04", "close": 50.515, "volume": 22392.0}, {"date": "2025-03-05", "close": 50.88, "volume": 36338.0}, {"date": "2025-03-06", "close": 50.69, "volume": 21341.0}, {"date": "2025-03-07", "close": 50.5, "volume": 75841.0}, {"date": "2025-03-10", "close": 49.55, "volume": 35707.0}, {"date": "2025-03-11", "close": 49.65, "volume": 26552.0}, {"date": "2025-03-12", "close": 49.8, "volume": 25000.0}, {"date": "2025-03-13", "close": 49.17, "volume": 12684.0}, {"date": "2025-03-14", "close": 49.75, "volume": 20619.0}, {"date": "2025-03-17", "close": 50.25, "volume": 44294.0}, {"date": "2025-03-18", "close": 50.15, "volume": 18565.0}, {"date": "2025-03-19", "close": 50.59, "volume": 39658.0}, {"date": "2025-03-20", "close": 50.5, "volume": 17580.0}, {"date": "2025-03-21", "close": 50.34, "volume": 4937.0}, {"date": "2025-03-24", "close": 51.09, "volume": 58938.0}, {"date": "2025-03-25", "close": 51.35, "volume": 23275.0}, {"date": "2025-03-26", "close": 51.03, "volume": 36331.0}, {"date": "2025-03-27", "close": 51.14, "volume": 44259.0}, {"date": "2025-03-28", "close": 50.49, "volume": 22291.0}, {"date": "2025-03-31", "close": 50.37, "volume": 18371.0}, {"date": "2025-04-01", "close": 50.67, "volume": 34313.0}, {"date": "2025-04-02", "close": 50.91, "volume": 11631.0}, {"date": "2025-04-03", "close": 49.69, "volume": 26046.0}, {"date": "2025-04-04", "close": 46.97, "volume": 33809.0}, {"date": "2025-04-07", "close": 45.77, "volume": 44933.0}, {"date": "2025-04-08", "close": 45.31, "volume": 26644.0}, {"date": "2025-04-09", "close": 48.99, "volume": 51155.0}, {"date": "2025-04-10", "close": 47.96, "volume": 37202.0}, {"date": "2025-04-11", "close": 49.1, "volume": 12253.0}, {"date": "2025-04-14", "close": 49.79, "volume": 18099.0}, {"date": "2025-04-15", "close": 49.73, "volume": 8110.0}, {"date": "2025-04-16", "close": 48.82, "volume": 13260.0}, {"date": "2025-04-17", "close": 48.96, "volume": 6339.0}, {"date": "2025-04-21", "close": 47.65, "volume": 16097.0}, {"date": "2025-04-22", "close": 48.57, "volume": 13433.0}, {"date": "2025-04-23", "close": 49.36, "volume": 8841.0}, {"date": "2025-04-24", "close": 50.03, "volume": 8940.0}, {"date": "2025-04-25", "close": 50.08, "volume": 10937.0}, {"date": "2025-04-28", "close": 50.02, "volume": 20742.0}, {"date": "2025-04-29", "close": 50.55, "volume": 13108.0}, {"date": "2025-04-30", "close": 50.56, "volume": 14422.0}, {"date": "2025-05-01", "close": 51.12, "volume": 25158.0}, {"date": "2025-05-02", "close": 51.64, "volume": 7484.0}, {"date": "2025-05-05", "close": 51.65, "volume": 12429.0}, {"date": "2025-05-06", "close": 51.44, "volume": 34618.0}, {"date": "2025-05-07", "close": 51.26, "volume": 23240.0}, {"date": "2025-05-08", "close": 51.7, "volume": 19192.0}, {"date": "2025-05-09", "close": 51.74, "volume": 12412.0}, {"date": "2025-05-12", "close": 52.79, "volume": 13737.0}, {"date": "2025-05-13", "close": 53.02, "volume": 19680.0}, {"date": "2025-05-14", "close": 53.02, "volume": 27649.0}, {"date": "2025-05-15", "close": 52.94, "volume": 24386.0}, {"date": "2025-05-16", "close": 53.3, "volume": 19184.0}, {"date": "2025-05-19", "close": 53.36, "volume": 6209.0}, {"date": "2025-05-20", "close": 53.67, "volume": 11866.0}, {"date": "2025-05-21", "close": 53.07, "volume": 12592.0}, {"date": "2025-05-22", "close": 53.24, "volume": 21878.0}, {"date": "2025-05-23", "close": 53.27, "volume": 10765.0}, {"date": "2025-05-27", "close": 54.04, "volume": 27143.0}, {"date": "2025-05-28", "close": 53.41, "volume": 35713.0}, {"date": "2025-05-29", "close": 53.88, "volume": 21362.0}, {"date": "2025-05-30", "close": 53.93, "volume": 3964.0}, {"date": "2025-06-02", "close": 54.2579, "volume": 3484.0}, {"date": "2025-06-03", "close": 54.55, "volume": 7133.0}, {"date": "2025-06-04", "close": 54.43, "volume": 8795.0}, {"date": "2025-06-05", "close": 54.49, "volume": 4655.0}, {"date": "2025-06-06", "close": 54.84, "volume": 8687.0}, {"date": "2025-06-09", "close": 54.63, "volume": 19815.0}, {"date": "2025-06-10", "close": 54.81, "volume": 7414.0}, {"date": "2025-06-11", "close": 54.6, "volume": 16846.0}, {"date": "2025-06-12", "close": 54.76, "volume": 27804.0}, {"date": "2025-06-13", "close": 54.54, "volume": 1613.0}, {"date": "2025-06-16", "close": 54.85, "volume": 7065.0}, {"date": "2025-06-17", "close": 54.36, "volume": 12570.0}, {"date": "2025-06-18", "close": 53.98, "volume": 28501.0}, {"date": "2025-06-20", "close": 54.0, "volume": 10114.0}, {"date": "2025-06-23", "close": 54.48, "volume": 19962.0}, {"date": "2025-06-24", "close": 55.07, "volume": 16693.0}, {"date": "2025-06-25", "close": 55.09, "volume": 19160.0}, {"date": "2025-06-26", "close": 55.28, "volume": 50607.0}, {"date": "2025-06-27", "close": 55.68, "volume": 18161.0}, {"date": "2025-06-30", "close": 56.04, "volume": 8556.0}, {"date": "2025-07-01", "close": 56.22, "volume": 7294.0}, {"date": "2025-07-02", "close": 56.2, "volume": 15657.0}, {"date": "2025-07-03", "close": 56.62, "volume": 5576.0}, {"date": "2025-07-07", "close": 56.325, "volume": 40260.0}, {"date": "2025-07-08", "close": 56.58, "volume": 23086.0}, {"date": "2025-07-09", "close": 56.72, "volume": 12111.0}, {"date": "2025-07-10", "close": 56.85, "volume": 19384.0}, {"date": "2025-07-11", "close": 56.75, "volume": 15611.0}, {"date": "2025-07-14", "close": 56.88, "volume": 31798.0}, {"date": "2025-07-15", "close": 56.69, "volume": 18630.0}, {"date": "2025-07-16", "close": 56.73, "volume": 21388.0}, {"date": "2025-07-17", "close": 57.14, "volume": 32125.0}, {"date": "2025-07-18", "close": 57.0, "volume": 24972.0}, {"date": "2025-07-21", "close": 57.29, "volume": 10588.0}, {"date": "2025-07-22", "close": 57.21, "volume": 19496.0}, {"date": "2025-07-23", "close": 57.63, "volume": 50040.0}, {"date": "2025-07-24", "close": 57.55, "volume": 48378.0}, {"date": "2025-07-25", "close": 57.59, "volume": 23871.0}, {"date": "2025-07-28", "close": 57.38, "volume": 32232.0}, {"date": "2025-07-29", "close": 57.27, "volume": 9488.0}, {"date": "2025-07-30", "close": 56.86, "volume": 13427.0}, {"date": "2025-07-31", "close": 57.17, "volume": 18948.0}, {"date": "2025-08-01", "close": 56.39, "volume": 23742.0}, {"date": "2025-08-04", "close": 57.0, "volume": 8273.0}, {"date": "2025-08-05", "close": 57.34, "volume": 8710.0}, {"date": "2025-08-06", "close": 57.4501, "volume": 9514.0}, {"date": "2025-08-07", "close": 57.67, "volume": 22276.0}, {"date": "2025-08-08", "close": 58.35, "volume": 10445.0}, {"date": "2025-08-11", "close": 58.16, "volume": 3938.0}, {"date": "2025-08-12", "close": 58.69, "volume": 4951.0}, {"date": "2025-08-13", "close": 59.01, "volume": 13996.0}, {"date": "2025-08-14", "close": 58.85, "volume": 9379.0}, {"date": "2025-08-15", "close": 59.03, "volume": 12503.0}, {"date": "2025-08-18", "close": 58.91, "volume": 27242.0}, {"date": "2025-08-19", "close": 59.13, "volume": 34407.0}, {"date": "2025-08-20", "close": 59.01, "volume": 34334.0}, {"date": "2025-08-21", "close": 59.06, "volume": 40989.0}, {"date": "2025-08-22", "close": 59.99, "volume": 32086.0}, {"date": "2025-08-25", "close": 59.71, "volume": 16166.0}, {"date": "2025-08-26", "close": 59.59, "volume": 15553.0}, {"date": "2025-08-27", "close": 59.58, "volume": 23125.0}, {"date": "2025-08-28", "close": 59.95, "volume": 15778.0}, {"date": "2025-08-29", "close": 60.1, "volume": 29616.0}, {"date": "2025-09-02", "close": 59.83, "volume": 6666.0}, {"date": "2025-09-03", "close": 60.22, "volume": 8200.0}, {"date": "2025-09-04", "close": 60.17, "volume": 11897.0}, {"date": "2025-09-05", "close": 60.4, "volume": 10011.0}, {"date": "2025-09-08", "close": 60.52, "volume": 7032.0}, {"date": "2025-09-09", "close": 60.5, "volume": 10511.0}, {"date": "2025-09-10", "close": 60.71, "volume": 6415.0}, {"date": "2025-09-11", "close": 61.33, "volume": 10222.0}, {"date": "2025-09-12", "close": 61.3, "volume": 9952.0}, {"date": "2025-09-15", "close": 61.28, "volume": 13773.0}, {"date": "2025-09-16", "close": 61.36, "volume": 10411.0}, {"date": "2025-09-17", "close": 61.47, "volume": 12684.0}, {"date": "2025-09-18", "close": 61.6, "volume": 10878.0}, {"date": "2025-09-19", "close": 61.74, "volume": 10542.0}, {"date": "2025-09-22", "close": 61.85, "volume": 11621.0}, {"date": "2025-09-23", "close": 62.02, "volume": 10658.0}, {"date": "2025-09-24", "close": 61.74, "volume": 8029.0}, {"date": "2025-09-25", "close": 60.87, "volume": 13513.0}, {"date": "2025-09-26", "close": 61.68, "volume": 33201.0}, {"date": "2025-09-29", "close": 62.12, "volume": 12087.0}, {"date": "2025-09-30", "close": 62.21, "volume": 13173.0}, {"date": "2025-10-01", "close": 62.28, "volume": 10610.0}, {"date": "2025-10-02", "close": 62.26, "volume": 12645.0}, {"date": "2025-10-03", "close": 62.8425, "volume": 9475.0}, {"date": "2025-10-06", "close": 63.03, "volume": 8772.0}, {"date": "2025-10-07", "close": 63.25, "volume": 32624.0}, {"date": "2025-10-08", "close": 63.5, "volume": 9741.0}, {"date": "2025-10-09", "close": 63.7, "volume": 26211.0}, {"date": "2025-10-10", "close": 63.0, "volume": 16526.0}, {"date": "2025-10-13", "close": 63.27, "volume": 39930.0}, {"date": "2025-10-14", "close": 62.92, "volume": 12743.0}, {"date": "2025-10-15", "close": 62.78, "volume": 28584.0}, {"date": "2025-10-16", "close": 62.75, "volume": 6246.0}, {"date": "2025-10-17", "close": 62.16, "volume": 19249.0}, {"date": "2025-10-20", "close": 62.65, "volume": 18040.0}, {"date": "2025-10-21", "close": 62.6, "volume": 14885.0}, {"date": "2025-10-22", "close": 62.535, "volume": 5264.0}, {"date": "2025-10-23", "close": 62.67, "volume": 9445.0}, {"date": "2025-10-24", "close": 63.01, "volume": 10713.0}, {"date": "2025-10-27", "close": 63.115, "volume": 16158.0}, {"date": "2025-10-28", "close": 63.51, "volume": 31899.0}, {"date": "2025-10-29", "close": 63.42, "volume": 20812.0}, {"date": "2025-10-30", "close": 63.75, "volume": 24315.0}, {"date": "2025-10-31", "close": 63.75, "volume": 6207.0}, {"date": "2025-11-03", "close": 63.41, "volume": 10124.0}, {"date": "2025-11-04", "close": 63.175, "volume": 8812.0}, {"date": "2025-11-05", "close": 62.95, "volume": 4649.0}, {"date": "2025-11-06", "close": 62.63, "volume": 25618.0}, {"date": "2025-11-07", "close": 62.79, "volume": 19770.0}, {"date": "2025-11-10", "close": 63.44, "volume": 18455.0}, {"date": "2025-11-11", "close": 63.77, "volume": 27539.0}, {"date": "2025-11-12", "close": 63.67, "volume": 14799.0}, {"date": "2025-11-13", "close": 63.48, "volume": 33222.0}, {"date": "2025-11-14", "close": 63.61, "volume": 23871.0}, {"date": "2025-11-17", "close": 56.89, "volume": 45333.0}, {"date": "2025-11-18", "close": 56.71, "volume": 27931.0}, {"date": "2025-11-19", "close": 57.01, "volume": 17485.0}, {"date": "2025-11-20", "close": 56.6701, "volume": 25620.0}, {"date": "2025-11-21", "close": 56.56, "volume": 20953.0}, {"date": "2025-11-24", "close": 57.45, "volume": 25057.0}, {"date": "2025-11-25", "close": 57.82, "volume": 21840.0}, {"date": "2025-11-26", "close": 58.02, "volume": 16002.0}, {"date": "2025-11-28", "close": 58.74, "volume": 5282.0}, {"date": "2025-12-01", "close": 58.4, "volume": 10701.0}, {"date": "2025-12-02", "close": 58.65, "volume": 12541.0}, {"date": "2025-12-03", "close": 58.89, "volume": 14894.0}, {"date": "2025-12-04", "close": 58.92, "volume": 8452.0}, {"date": "2025-12-05", "close": 59.18, "volume": 16979.0}, {"date": "2025-12-08", "close": 58.59, "volume": 25755.0}, {"date": "2025-12-09", "close": 58.27, "volume": 64964.0}, {"date": "2025-12-10", "close": 58.84, "volume": 40910.0}, {"date": "2025-12-11", "close": 59.05, "volume": 35979.0}, {"date": "2025-12-12", "close": 58.557, "volume": 25578.0}, {"date": "2025-12-15", "close": 58.51, "volume": 20777.0}, {"date": "2025-12-16", "close": 58.31, "volume": 12114.0}, {"date": "2025-12-17", "close": 57.725, "volume": 20439.0}, {"date": "2025-12-18", "close": 58.07, "volume": 33262.0}, {"date": "2025-12-19", "close": 58.51, "volume": 15459.0}, {"date": "2025-12-22", "close": 58.56, "volume": 33551.0}, {"date": "2025-12-23", "close": 58.78, "volume": 30576.0}, {"date": "2025-12-24", "close": 58.96, "volume": 17584.0}, {"date": "2025-12-26", "close": 58.78, "volume": 57728.0}, {"date": "2025-12-29", "close": 58.72, "volume": 41405.0}, {"date": "2025-12-30", "close": 58.8, "volume": 39950.0}, {"date": "2025-12-31", "close": 58.73, "volume": 25782.0}, {"date": "2026-01-02", "close": 58.82, "volume": 53749.0}, {"date": "2026-01-05", "close": 59.58, "volume": 81838.0}, {"date": "2026-01-06", "close": 59.89, "volume": 27977.0}, {"date": "2026-01-07", "close": 59.54, "volume": 75521.0}, {"date": "2026-01-08", "close": 60.03, "volume": 47704.0}, {"date": "2026-01-09", "close": 60.35, "volume": 24253.0}, {"date": "2026-01-12", "close": 60.75, "volume": 44919.0}, {"date": "2026-01-13", "close": 60.48, "volume": 37582.0}, {"date": "2026-01-14", "close": 60.22, "volume": 35708.0}, {"date": "2026-01-15", "close": 60.26, "volume": 51523.0}, {"date": "2026-01-16", "close": 60.5, "volume": 146960.0}, {"date": "2026-01-20", "close": 60.0, "volume": 55392.0}, {"date": "2026-01-21", "close": 60.4, "volume": 45174.0}, {"date": "2026-01-22", "close": 60.62, "volume": 29285.0}, {"date": "2026-01-23", "close": 60.73, "volume": 18852.0}, {"date": "2026-01-26", "close": 60.88, "volume": 17920.0}, {"date": "2026-01-27", "close": 60.95, "volume": 18959.0}, {"date": "2026-01-28", "close": 60.84, "volume": 45775.0}, {"date": "2026-01-29", "close": 60.89, "volume": 30477.0}, {"date": "2026-01-30", "close": 60.77, "volume": 17768.0}, {"date": "2026-02-02", "close": 60.98, "volume": 22397.0}, {"date": "2026-02-03", "close": 60.69, "volume": 15905.0}, {"date": "2026-02-04", "close": 60.84, "volume": 17137.0}, {"date": "2026-02-05", "close": 60.37, "volume": 14773.0}, {"date": "2026-02-06", "close": 61.4, "volume": 31689.0}, {"date": "2026-02-09", "close": 61.6, "volume": 14960.0}, {"date": "2026-02-10", "close": 61.51, "volume": 17750.0}, {"date": "2026-02-11", "close": 61.57, "volume": 10551.0}, {"date": "2026-02-12", "close": 61.03, "volume": 11010.0}, {"date": "2026-02-13", "close": 60.99, "volume": 58845.0}, {"date": "2026-02-17", "close": 61.42, "volume": 47572.0}, {"date": "2026-02-18", "close": 61.28, "volume": 25794.0}, {"date": "2026-02-19", "close": 61.33, "volume": 14879.0}, {"date": "2026-02-20", "close": 61.77, "volume": 38212.0}, {"date": "2026-02-23", "close": 61.12, "volume": 17716.0}, {"date": "2026-02-24", "close": 61.98, "volume": 32832.0}, {"date": "2026-02-25", "close": 62.26, "volume": 18087.0}, {"date": "2026-02-26", "close": 61.84, "volume": 21814.0}, {"date": "2026-02-27", "close": 61.79, "volume": 12551.0}, {"date": "2026-03-02", "close": 62.04, "volume": 19168.0}, {"date": "2026-03-03", "close": 61.38, "volume": 24553.0}, {"date": "2026-03-04", "close": 61.505, "volume": 11465.0}, {"date": "2026-03-05", "close": 60.77, "volume": 15153.0}, {"date": "2026-03-06", "close": 60.18, "volume": 24676.0}, {"date": "2026-03-09", "close": 59.79, "volume": 27101.0}, {"date": "2026-03-10", "close": 60.29, "volume": 11937.0}, {"date": "2026-03-11", "close": 60.18, "volume": 14851.0}, {"date": "2026-03-12", "close": 59.64, "volume": 24634.0}, {"date": "2026-03-13", "close": 58.93, "volume": 17339.0}, {"date": "2026-03-16", "close": 59.6, "volume": 40016.0}, {"date": "2026-03-17", "close": 60.2, "volume": 81727.0}, {"date": "2026-03-18", "close": 59.98, "volume": 73079.0}, {"date": "2026-03-19", "close": 59.7, "volume": 41779.0}, {"date": "2026-03-20", "close": 59.11, "volume": 27519.0}, {"date": "2026-03-23", "close": 59.82, "volume": 37021.0}, {"date": "2026-03-24", "close": 59.47, "volume": 34512.0}, {"date": "2026-03-25", "close": 60.05, "volume": 92338.0}, {"date": "2026-03-26", "close": 58.39, "volume": 37698.0}, {"date": "2026-03-27", "close": 56.86, "volume": 41803.0}, {"date": "2026-03-30", "close": 56.97, "volume": 26079.0}, {"date": "2026-03-31", "close": 58.47, "volume": 34513.0}, {"date": "2026-04-01", "close": 59.28, "volume": 32477.0}, {"date": "2026-04-02", "close": 59.12, "volume": 8446.0}, {"date": "2026-04-06", "close": 59.28, "volume": 21789.0}, {"date": "2026-04-07", "close": 59.38, "volume": 24050.0}, {"date": "2026-04-08", "close": 60.95, "volume": 20593.0}, {"date": "2026-04-09", "close": 61.37, "volume": 23200.0}, {"date": "2026-04-10", "close": 61.71, "volume": 37011.0}, {"date": "2026-04-13", "close": 62.02, "volume": 23819.0}, {"date": "2026-04-14", "close": 62.52, "volume": 26031.0}, {"date": "2026-04-15", "close": 62.9, "volume": 28034.0}, {"date": "2026-04-16", "close": 63.11, "volume": 30126.0}, {"date": "2026-04-17", "close": 63.83, "volume": 35082.0}, {"date": "2026-04-20", "close": 64.05, "volume": 22955.0}, {"date": "2026-04-21", "close": 64.3, "volume": 30861.0}, {"date": "2026-04-22", "close": 65.13, "volume": 22474.0}, {"date": "2026-04-23", "close": 65.22, "volume": 21979.0}, {"date": "2026-04-24", "close": 65.1, "volume": 10701.0}, {"date": "2026-04-27", "close": 65.08, "volume": 13050.0}, {"date": "2026-04-28", "close": 64.98, "volume": 14625.0}, {"date": "2026-04-29", "close": 64.99, "volume": 24543.0}, {"date": "2026-04-30", "close": 64.45, "volume": 18897.0}, {"date": "2026-05-01", "close": 64.09, "volume": 53726.0}, {"date": "2026-05-04", "close": 63.5, "volume": 31587.0}, {"date": "2026-05-05", "close": 64.17, "volume": 15290.0}, {"date": "2026-05-06", "close": 64.61, "volume": 24756.0}, {"date": "2026-05-07", "close": 64.01, "volume": 9459.0}, {"date": "2026-05-08", "close": 64.48, "volume": 16249.0}, {"date": "2026-05-11", "close": 64.65, "volume": 45195.0}, {"date": "2026-05-12", "close": 64.21, "volume": 22903.0}, {"date": "2026-05-13", "close": 64.27, "volume": 20434.0}, {"date": "2026-05-14", "close": 64.19, "volume": 7865.0}, {"date": "2026-05-15", "close": 64.0, "volume": 53523.0}, {"date": "2026-05-18", "close": 63.31, "volume": 47769.0}, {"date": "2026-05-19", "close": 63.11, "volume": 27012.0}, {"date": "2026-05-20", "close": 63.66, "volume": 31409.0}, {"date": "2026-05-21", "close": 63.92, "volume": 18453.0}, {"date": "2026-05-22", "close": 64.3, "volume": 42920.0}, {"date": "2026-05-26", "close": 64.61, "volume": 28572.0}, {"date": "2026-05-27", "close": 64.01, "volume": 9599.0}, {"date": "2026-05-28", "close": 64.0, "volume": 33627.0}, {"date": "2026-05-29", "close": 63.84, "volume": 28516.0}, {"date": "2026-06-01", "close": 63.98, "volume": 20538.0}, {"date": "2026-06-02", "close": 64.1, "volume": 32362.0}, {"date": "2026-06-03", "close": 63.56, "volume": 43626.0}, {"date": "2026-06-04", "close": 63.84, "volume": 56192.0}, {"date": "2026-06-05", "close": 62.87, "volume": 22357.0}, {"date": "2026-06-08", "close": 63.13, "volume": 28630.0}, {"date": "2026-06-09", "close": 62.48, "volume": 39241.0}, {"date": "2026-06-10", "close": 62.1, "volume": 13668.0}, {"date": "2026-06-11", "close": 62.85, "volume": 35797.0}, {"date": "2026-06-12", "close": 63.39, "volume": 17630.0}, {"date": "2026-06-15", "close": 64.1, "volume": 14110.0}, {"date": "2026-06-16", "close": 64.21, "volume": 18726.0}, {"date": "2026-06-17", "close": 63.59, "volume": 45351.0}, {"date": "2026-06-18", "close": 63.96, "volume": 28160.0}, {"date": "2026-06-22", "close": 63.43, "volume": 39625.0}, {"date": "2026-06-23", "close": 62.55, "volume": 40741.0}, {"date": "2026-06-24", "close": 62.43, "volume": 62466.0}, {"date": "2026-06-25", "close": 62.42, "volume": 50886.0}, {"date": "2026-06-26", "close": 62.2, "volume": 41090.0}, {"date": "2026-06-29", "close": 63.11, "volume": 36797.0}, {"date": "2026-06-30", "close": 63.75, "volume": 41477.0}, {"date": "2026-07-01", "close": 63.95, "volume": 21395.0}, {"date": "2026-07-02", "close": 63.94, "volume": 27596.0}, {"date": "2026-07-06", "close": 64.78, "volume": 22847.0}, {"date": "2026-07-07", "close": 64.64, "volume": 21968.0}, {"date": "2026-07-08", "close": 64.22, "volume": 20997.0}, {"date": "2026-07-09", "close": 64.64, "volume": 13295.0}, {"date": "2026-07-10", "close": 64.53, "volume": 12117.0}, {"date": "2026-07-13", "close": 64.24, "volume": 26576.0}, {"date": "2026-07-14", "close": 64.4, "volume": 12048.0}, {"date": "2026-07-15", "close": 64.65, "volume": 18486.0}, {"date": "2026-07-16", "close": 64.76, "volume": 35632.0}, {"date": "2026-07-17", "close": 64.05, "volume": 68515.0}, {"date": "2026-07-20", "close": 64.27, "volume": 15196.0}, {"date": "2026-07-21", "close": 64.56, "volume": 17545.0}, {"date": "2026-07-22", "close": 64.3, "volume": 20625.0}, {"date": "2026-07-23", "close": 63.71, "volume": 8764.0}, {"date": "2026-07-24", "close": 64.06, "volume": 5118.0}, {"date": "2026-07-27", "close": 64.25, "volume": 11426.0}, {"date": "2026-07-28", "close": 64.38, "volume": 21211.0}, {"date": "2026-07-29", "close": 64.09, "volume": 19784.0}, {"date": "2026-07-30", "close": 64.73, "volume": 16931.0}, {"date": "2026-07-31", "close": 65.0, "volume": 34211.0}, {"date": "2026-08-03", "close": 65.72, "volume": 50160.0}, {"date": "2026-08-04", "close": 66.33, "volume": 18805.0}, {"date": "2026-08-05", "close": 66.29, "volume": 18637.0}, {"date": "2026-08-06", "close": 66.69, "volume": 5324.0}, {"date": "2026-08-07", "close": 67.13, "volume": 30143.0}, {"date": "2026-08-10", "close": 67.36, "volume": 18122.0}, {"date": "2026-08-11", "close": 67.35, "volume": 26463.0}, {"date": "2026-08-12", "close": 67.47, "volume": 11162.0}, {"date": "2026-08-13", "close": 67.78, "volume": 12292.0}, {"date": "2026-08-14", "close": 67.89, "volume": 6149.0}, {"date": "2026-08-17", "close": 67.71, "volume": 16869.0}, {"date": "2026-08-18", "close": 67.36, "volume": 2295.0}, {"date": "2026-08-19", "close": 67.81, "volume": 8771.0}, {"date": "2026-08-20", "close": 67.1, "volume": 12816.0}, {"date": "2026-08-21", "close": 67.62, "volume": 10767.0}, {"date": "2026-08-24", "close": 67.35, "volume": 20078.0}, {"date": "2026-08-25", "close": 67.95, "volume": 10095.0}, {"date": "2026-08-26", "close": 67.58, "volume": 5735.0}, {"date": "2026-08-27", "close": 67.59, "volume": 23215.0}, {"date": "2026-08-28", "close": 67.16, "volume": 17585.0}, {"date": "2026-08-31", "close": 66.63, "volume": 15740.0}, {"date": "2026-09-01", "close": 66.31, "volume": 19969.0}, {"date": "2026-09-02", "close": 66.73, "volume": 9975.0}, {"date": "2026-09-03", "close": 67.15, "volume": 19678.0}, {"date": "2026-09-04", "close": 66.48, "volume": 8331.0}, {"date": "2026-09-08", "close": 66.39, "volume": 12442.0}, {"date": "2026-09-09", "close": 65.82, "volume": 12031.0}, {"date": "2026-09-10", "close": 65.45, "volume": 12875.0}, {"date": "2026-09-11", "close": 65.73, "volume": 8705.0}, {"date": "2026-09-14", "close": 65.08, "volume": 29159.0}, {"date": "2026-09-15", "close": 64.42, "volume": 35396.0}, {"date": "2026-09-16", "close": 64.49, "volume": 20502.0}, {"date": "2026-09-17", "close": 65.02, "volume": 10924.0}, {"date": "2026-09-18", "close": 64.94, "volume": 11616.0}, {"date": "2026-09-21", "close": 65.51, "volume": 12850.0}, {"date": "2026-09-22", "close": 65.46, "volume": 17736.0}, {"date": "2026-09-23", "close": 64.8, "volume": 30962.0}], "refreshing": true}