{"ticker": "GBCI", "overview": {"cik": "868671", "ticker": "GBCI", "name": "GLACIER BANCORP, INC.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0000868671-26-000071", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000473", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000868671-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000868671-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000868671-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000868671-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0000868671-26-000054", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "FORM 10-Q", "accession": "0000868671-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000526", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000348", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0000868671-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001362", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-13", "title": "Form ARS", "accession": "0000868671-26-000041", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-12", "title": "Proxy statement", "accession": "0000868671-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "FORM 4", "accession": "0002042554-26-000008", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0000868671-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0002042554-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001649724-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001187193-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0002042667-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0002046556-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001376867-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001347688-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001953890-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001881787-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 105840.0, "sell_n": 0, "sell_sum": 0, "net": 105840.0, "insiders": 1, "first_date": "2026-08-28", "last_date": "2026-08-28"}, "metrics": {"ticker": "GBCI", "has_prices": true, "as_of": "2026-08-28", "last": 46.88, "prev_close": 47.27, "change": -0.39000000000000057, "change_pct": -0.008250475988999377, "session_volume": 898130.0, "vwap_5": 47.10852596369278, "vwap_20": 48.56322475953316, "vwap_60": 50.03060832440521, "vwap_250": 47.56744257281672, "high_52w": 54.51, "low_52w": 40.18, "avg_volume_20": 955230.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001347688-26-000004", "src": "INSIDERS", "ticker": "GBCI", "cik": "868671", "company": "GLACIER BANCORP, INC.", "company_raw": "GLACIER BANCORP, INC.", "who": "Craig A. Langel", "who_key": "Langel Craig A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 105840.0, "score": 39.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $106K of GBCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1347688/000134768826000004/0001347688-26-000004-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "HOUSE-2026-20035190-T27", "src": "CONGRESS", "ticker": "GBCI", "cik": "", "company": "GLACIER BANCORP, INC.", "company_raw": "ew\nS O: 150 Main Street Trust > Bank of America\nGlacier Bancorp, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in GBCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "13DG-0000093751-26-000473", "src": "13DG", "ticker": "GBCI", "cik": "868671", "company": "GLACIER BANCORP, INC.", "company_raw": "GLACIER BANCORP, INC.", "who": "Glacier Bancorp, Inc.", "who_key": "GLACIER BANCORP, 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": "State Commercial Banks", "country": "United States", "headline": "GLACIER BANCORP, INC. takes a 5% passive stake in GBCI", "source_url": "https://www.sec.gov/Archives/edgar/data/868671/0000093751-26-000473-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000526", "src": "13DG", "ticker": "GBCI", "cik": "868671", "company": "GLACIER BANCORP, INC.", "company_raw": "GLACIER BANCORP, INC.", "who": "Glacier Bancorp, Inc.", "who_key": "GLACIER BANCORP, 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": "State Commercial Banks", "country": "United States", "headline": "GLACIER BANCORP, INC. crosses 5% of GBCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/868671/0002100119-26-000526-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0002100121-26-000348", "src": "13DG", "ticker": "GBCI", "cik": "868671", "company": "GLACIER BANCORP, INC.", "company_raw": "GLACIER BANCORP, INC.", "who": "Glacier Bancorp, Inc.", "who_key": "GLACIER BANCORP, 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": "State Commercial Banks", "country": "United States", "headline": "GLACIER BANCORP, INC. crosses 5% of GBCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/868671/0002100121-26-000348-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "HOUSE-2026-20033983-T59", "src": "CONGRESS", "ticker": "GBCI", "cik": "", "company": "GLACIER BANCORP, INC.", "company_raw": "ew\nS O: 150 Main Street Trust > Bank of America\nGlacier Bancorp, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds GBCI to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419928}, {"id": "HOUSE-2025-20026533-T19", "src": "CONGRESS", "ticker": "GBCI", "cik": "", "company": "GLACIER BANCORP, INC.", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Glacier Bancorp, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells GBCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003128}, {"id": "HOUSE-2022-20020786-T25", "src": "CONGRESS", "ticker": "GBCI", "cik": "", "company": "GLACIER BANCORP, INC.", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nJT Glacier Bancorp, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells GBCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf", "trade_date": "2022-03-09", "timestamp": "2022-03-09", "mins": 2447448}], "recent_buys": [{"id": "0001347688-26-000004", "src": "INSIDERS", "ticker": "GBCI", "cik": "868671", "company": "GLACIER BANCORP, INC.", "company_raw": "GLACIER BANCORP, INC.", "who": "Craig A. Langel", "who_key": "Langel Craig A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 105840.0, "score": 39.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $106K of GBCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1347688/000134768826000004/0001347688-26-000004-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}], "institutional": [{"id": "13DG-0000093751-26-000473", "src": "13DG", "ticker": "GBCI", "cik": "868671", "company": "GLACIER BANCORP, INC.", "company_raw": "GLACIER BANCORP, INC.", "who": "Glacier Bancorp, Inc.", "who_key": "GLACIER BANCORP, 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": "State Commercial Banks", "country": "United States", "headline": "GLACIER BANCORP, INC. takes a 5% passive stake in GBCI", "source_url": "https://www.sec.gov/Archives/edgar/data/868671/0000093751-26-000473-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000526", "src": "13DG", "ticker": "GBCI", "cik": "868671", "company": "GLACIER BANCORP, INC.", "company_raw": "GLACIER BANCORP, INC.", "who": "Glacier Bancorp, Inc.", "who_key": "GLACIER BANCORP, 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": "State Commercial Banks", "country": "United States", "headline": "GLACIER BANCORP, INC. crosses 5% of GBCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/868671/0002100119-26-000526-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0002100121-26-000348", "src": "13DG", "ticker": "GBCI", "cik": "868671", "company": "GLACIER BANCORP, INC.", "company_raw": "GLACIER BANCORP, INC.", "who": "Glacier Bancorp, Inc.", "who_key": "GLACIER BANCORP, 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": "State Commercial Banks", "country": "United States", "headline": "GLACIER BANCORP, INC. crosses 5% of GBCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/868671/0002100121-26-000348-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "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": "Glacier Bancorp, Inc. Common Stock", "new_value": "GLACIER BANCORP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000868671", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000868671", "applied": 1, "detected_at": "2026-10-24T19:04:23.958055"}]}, "key_people": [{"who": "Craig A. Langel", "who_key": "Langel Craig A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 105840.0, "sold": 0, "net": 105840.0, "trades": 1, "top_score": 39.7, "lean": "buying", "history": [{"action": "BUY", "amount": 105840.0, "date": "2026-08-28", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1347688/000134768826000004/0001347688-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 105840.0, "date": "2026-08-28", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1347688/000134768826000004/0001347688-26-000004-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-07-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-07-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}}], "activity": [{"date": "2026-08-28", "net": 105840.0}], "announcements": [{"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0000868671-26-000071", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000473", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000868671-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000868671-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000868671-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000868671-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0000868671-26-000054", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "FORM 10-Q", "accession": "0000868671-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000526", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000348", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0000868671-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001362", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-13", "title": "Form ARS", "accession": "0000868671-26-000041", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-12", "title": "Proxy statement", "accession": "0000868671-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "FORM 4", "accession": "0002042554-26-000008", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0000868671-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0002042554-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001649724-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001187193-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0002042667-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0002046556-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001376867-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001347688-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001953890-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001881787-26-000002", "price_sensitive": false}], "performance": {"ticker": "GBCI", "has_prices": true, "summary": {"n": 3, "avg": -0.04471719960611518, "win_rate": 0.0, "best": 0.0, "worst": -0.10294680443934166, "as_of": "2026-08-28"}, "buys": [{"who": "Langel Craig A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105840.0, "date": "2026-08-28", "score": 39.7, "ref_price": 46.88, "return": 0.0}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-21", "score": 0.0, "ref_price": 52.26, "return": -0.10294680443934166}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-15", "score": 0.0, "ref_price": 48.39, "return": -0.031204794379003885}]}, "price_series": [{"date": "2016-08-08", "close": 28.01, "volume": 198852.0}, {"date": "2016-08-09", "close": 28.17, "volume": 133248.0}, {"date": "2016-08-10", "close": 27.75, "volume": 231658.0}, {"date": "2016-08-11", "close": 27.95, "volume": 236667.0}, {"date": "2016-08-12", "close": 27.79, "volume": 119314.0}, {"date": "2016-08-15", "close": 28.16, "volume": 131821.0}, {"date": "2016-08-16", "close": 28.14, "volume": 192887.0}, {"date": "2016-08-17", "close": 28.38, "volume": 283590.0}, {"date": "2016-08-18", "close": 28.8, "volume": 247272.0}, {"date": "2016-08-19", "close": 28.96, "volume": 304869.0}, {"date": "2016-08-22", "close": 28.92, "volume": 207499.0}, {"date": "2016-08-23", "close": 28.96, "volume": 186939.0}, {"date": "2016-08-24", "close": 29.11, "volume": 168730.0}, {"date": "2016-08-25", "close": 29.265, "volume": 165044.0}, {"date": "2016-08-26", "close": 29.44, "volume": 243179.0}, {"date": "2016-08-29", "close": 29.6, "volume": 212916.0}, {"date": "2016-08-30", "close": 29.99, "volume": 344334.0}, {"date": "2016-08-31", "close": 29.94, "volume": 416829.0}, {"date": "2016-09-01", "close": 29.68, "volume": 357688.0}, {"date": "2016-09-02", "close": 29.84, "volume": 264195.0}, {"date": "2016-09-06", "close": 29.18, "volume": 287156.0}, {"date": "2016-09-07", "close": 29.46, "volume": 341742.0}, {"date": "2016-09-08", "close": 29.57, "volume": 248235.0}, {"date": "2016-09-09", "close": 29.18, "volume": 304877.0}, {"date": "2016-09-12", "close": 29.08, "volume": 369277.0}, {"date": "2016-09-13", "close": 28.69, "volume": 258044.0}, {"date": "2016-09-14", "close": 28.28, "volume": 215858.0}, {"date": "2016-09-15", "close": 28.555, "volume": 190898.0}, {"date": "2016-09-16", "close": 28.49, "volume": 521616.0}, {"date": "2016-09-19", "close": 28.73, "volume": 169234.0}, {"date": "2016-09-20", "close": 28.74, "volume": 152692.0}, {"date": "2016-09-21", "close": 28.92, "volume": 195292.0}, {"date": "2016-09-22", "close": 29.04, "volume": 370154.0}, {"date": "2016-09-23", "close": 28.87, "volume": 262444.0}, {"date": "2016-09-26", "close": 28.23, "volume": 266361.0}, {"date": "2016-09-27", "close": 28.34, "volume": 484979.0}, {"date": "2016-09-28", "close": 28.59, "volume": 253592.0}, {"date": "2016-09-29", "close": 28.25, "volume": 230779.0}, {"date": "2016-09-30", "close": 28.52, "volume": 385744.0}, {"date": "2016-10-03", "close": 28.23, "volume": 253377.0}, {"date": "2016-10-04", "close": 28.41, "volume": 261165.0}, {"date": "2016-10-05", "close": 28.78, "volume": 302068.0}, {"date": "2016-10-06", "close": 28.54, "volume": 254408.0}, {"date": "2016-10-07", "close": 28.37, "volume": 339043.0}, {"date": "2016-10-10", "close": 28.57, "volume": 142184.0}, {"date": "2016-10-11", "close": 28.29, "volume": 193457.0}, {"date": "2016-10-12", "close": 28.31, "volume": 179065.0}, {"date": "2016-10-13", "close": 27.62, "volume": 257042.0}, {"date": "2016-10-14", "close": 27.95, "volume": 251731.0}, {"date": "2016-10-17", "close": 27.76, "volume": 177166.0}, {"date": "2016-10-18", "close": 27.79, "volume": 241577.0}, {"date": "2016-10-19", "close": 28.12, "volume": 438286.0}, {"date": "2016-10-20", "close": 28.11, "volume": 221507.0}, {"date": "2016-10-21", "close": 28.16, "volume": 199814.0}, {"date": "2016-10-24", "close": 28.4, "volume": 326739.0}, {"date": "2016-10-25", "close": 28.11, "volume": 153748.0}, {"date": "2016-10-26", "close": 27.98, "volume": 133263.0}, {"date": "2016-10-27", "close": 28.22, "volume": 247130.0}, {"date": "2016-10-28", "close": 27.98, "volume": 130018.0}, {"date": "2016-10-31", "close": 28.26, "volume": 336436.0}, {"date": "2016-11-01", "close": 28.02, "volume": 194068.0}, {"date": "2016-11-02", "close": 27.51, "volume": 234728.0}, {"date": "2016-11-03", "close": 27.5, "volume": 203502.0}, {"date": "2016-11-04", "close": 27.58, "volume": 241375.0}, {"date": "2016-11-07", "close": 28.53, "volume": 221760.0}, {"date": "2016-11-08", "close": 28.44, "volume": 255676.0}, {"date": "2016-11-09", "close": 30.27, "volume": 467108.0}, {"date": "2016-11-10", "close": 30.98, "volume": 796059.0}, {"date": "2016-11-11", "close": 32.13, "volume": 770799.0}, {"date": "2016-11-14", "close": 33.15, "volume": 514561.0}, {"date": "2016-11-15", "close": 33.48, "volume": 372821.0}, {"date": "2016-11-16", "close": 33.09, "volume": 490976.0}, {"date": "2016-11-17", "close": 33.21, "volume": 746728.0}, {"date": "2016-11-18", "close": 33.76, "volume": 633444.0}, {"date": "2016-11-21", "close": 33.87, "volume": 312844.0}, {"date": "2016-11-22", "close": 34.69, "volume": 497498.0}, {"date": "2016-11-23", "close": 34.8, "volume": 287357.0}, {"date": "2016-11-25", "close": 34.96, "volume": 143003.0}, {"date": "2016-11-28", "close": 33.96, "volume": 398194.0}, {"date": "2016-11-29", "close": 34.01, "volume": 244419.0}, {"date": "2016-11-30", "close": 34.3, "volume": 243566.0}, {"date": "2016-12-01", "close": 35.07, "volume": 400525.0}, {"date": "2016-12-02", "close": 34.51, "volume": 268046.0}, {"date": "2016-12-05", "close": 35.32, "volume": 433744.0}, {"date": "2016-12-06", "close": 35.96, "volume": 320281.0}, {"date": "2016-12-07", "close": 36.16, "volume": 439549.0}, {"date": "2016-12-08", "close": 37.04, "volume": 392192.0}, {"date": "2016-12-09", "close": 37.43, "volume": 398013.0}, {"date": "2016-12-12", "close": 36.8, "volume": 416845.0}, {"date": "2016-12-13", "close": 37.09, "volume": 486233.0}, {"date": "2016-12-14", "close": 37.11, "volume": 446766.0}, {"date": "2016-12-15", "close": 37.66, "volume": 478444.0}, {"date": "2016-12-16", "close": 36.89, "volume": 1094963.0}, {"date": "2016-12-19", "close": 36.29, "volume": 940563.0}, {"date": "2016-12-20", "close": 36.78, "volume": 525631.0}, {"date": "2016-12-21", "close": 36.45, "volume": 481059.0}, {"date": "2016-12-22", "close": 36.28, "volume": 354786.0}, {"date": "2016-12-23", "close": 36.3, "volume": 182241.0}, {"date": "2016-12-27", "close": 36.5, "volume": 171258.0}, {"date": "2016-12-28", "close": 36.28, "volume": 284256.0}, {"date": "2016-12-29", "close": 36.25, "volume": 235898.0}, {"date": "2016-12-30", "close": 36.23, "volume": 486749.0}, {"date": "2017-01-03", "close": 36.36, "volume": 376195.0}, {"date": "2017-01-04", "close": 36.76, "volume": 417209.0}, {"date": "2017-01-05", "close": 35.76, "volume": 309923.0}, {"date": "2017-01-06", "close": 35.58, "volume": 217322.0}, {"date": "2017-01-09", "close": 34.97, "volume": 269430.0}, {"date": "2017-01-10", "close": 35.23, "volume": 321449.0}, {"date": "2017-01-11", "close": 35.41, "volume": 308874.0}, {"date": "2017-01-12", "close": 34.64, "volume": 381616.0}, {"date": "2017-01-13", "close": 35.08, "volume": 240066.0}, {"date": "2017-01-17", "close": 33.88, "volume": 288517.0}, {"date": "2017-01-18", "close": 34.12, "volume": 346500.0}, {"date": "2017-01-19", "close": 33.96, "volume": 261549.0}, {"date": "2017-01-20", "close": 34.26, "volume": 304042.0}, {"date": "2017-01-23", "close": 34.04, "volume": 198471.0}, {"date": "2017-01-24", "close": 35.41, "volume": 758511.0}, {"date": "2017-01-25", "close": 36.28, "volume": 802268.0}, {"date": "2017-01-26", "close": 35.82, "volume": 461902.0}, {"date": "2017-01-27", "close": 36.09, "volume": 426063.0}, {"date": "2017-01-30", "close": 35.53, "volume": 370713.0}, {"date": "2017-01-31", "close": 35.53, "volume": 301175.0}, {"date": "2017-02-01", "close": 35.44, "volume": 223441.0}, {"date": "2017-02-02", "close": 34.79, "volume": 213312.0}, {"date": "2017-02-03", "close": 35.73, "volume": 233459.0}, {"date": "2017-02-06", "close": 35.42, "volume": 149318.0}, {"date": "2017-02-07", "close": 35.23, "volume": 176423.0}, {"date": "2017-02-08", "close": 34.69, "volume": 152030.0}, {"date": "2017-02-09", "close": 35.31, "volume": 262368.0}, {"date": "2017-02-10", "close": 35.27, "volume": 312644.0}, {"date": "2017-02-13", "close": 35.65, "volume": 230347.0}, {"date": "2017-02-14", "close": 36.43, "volume": 491975.0}, {"date": "2017-02-15", "close": 36.74, "volume": 541489.0}, {"date": "2017-02-16", "close": 36.89, "volume": 276373.0}, {"date": "2017-02-17", "close": 36.63, "volume": 284449.0}, {"date": "2017-02-21", "close": 36.93, "volume": 165884.0}, {"date": "2017-02-22", "close": 37.02, "volume": 267560.0}, {"date": "2017-02-23", "close": 37.16, "volume": 226669.0}, {"date": "2017-02-24", "close": 36.95, "volume": 329188.0}, {"date": "2017-02-27", "close": 37.42, "volume": 337479.0}, {"date": "2017-02-28", "close": 36.92, "volume": 357935.0}, {"date": "2017-03-01", "close": 38.03, "volume": 407140.0}, {"date": "2017-03-02", "close": 36.85, "volume": 192139.0}, {"date": "2017-03-03", "close": 36.94, "volume": 176528.0}, {"date": "2017-03-06", "close": 36.75, "volume": 140195.0}, {"date": "2017-03-07", "close": 36.56, "volume": 177777.0}, {"date": "2017-03-08", "close": 36.01, "volume": 351028.0}, {"date": "2017-03-09", "close": 35.9, "volume": 245210.0}, {"date": "2017-03-10", "close": 35.65, "volume": 228477.0}, {"date": "2017-03-13", "close": 35.77, "volume": 223988.0}, {"date": "2017-03-14", "close": 35.6, "volume": 313562.0}, {"date": "2017-03-15", "close": 35.41, "volume": 333019.0}, {"date": "2017-03-16", "close": 35.75, "volume": 287935.0}, {"date": "2017-03-17", "close": 35.75, "volume": 1788075.0}, {"date": "2017-03-20", "close": 35.09, "volume": 191508.0}, {"date": "2017-03-21", "close": 33.03, "volume": 519495.0}, {"date": "2017-03-22", "close": 32.59, "volume": 440607.0}, {"date": "2017-03-23", "close": 32.71, "volume": 456955.0}, {"date": "2017-03-24", "close": 32.93, "volume": 483138.0}, {"date": "2017-03-27", "close": 32.47, "volume": 319236.0}, {"date": "2017-03-28", "close": 32.88, "volume": 279107.0}, {"date": "2017-03-29", "close": 32.73, "volume": 172785.0}, {"date": "2017-03-30", "close": 34.22, "volume": 460719.0}, {"date": "2017-03-31", "close": 33.93, "volume": 368202.0}, {"date": "2017-04-03", "close": 33.39, "volume": 524767.0}, {"date": "2017-04-04", "close": 33.51, "volume": 264371.0}, {"date": "2017-04-05", "close": 32.73, "volume": 300055.0}, {"date": "2017-04-06", "close": 33.25, "volume": 280000.0}, {"date": "2017-04-07", "close": 32.91, "volume": 404235.0}, {"date": "2017-04-10", "close": 32.7, "volume": 186961.0}, {"date": "2017-04-11", "close": 33.37, "volume": 385125.0}, {"date": "2017-04-12", "close": 32.86, "volume": 409975.0}, {"date": "2017-04-13", "close": 32.06, "volume": 269418.0}, {"date": "2017-04-17", "close": 32.85, "volume": 334024.0}, {"date": "2017-04-18", "close": 33.03, "volume": 580927.0}, {"date": "2017-04-19", "close": 33.39, "volume": 438701.0}, {"date": "2017-04-20", "close": 33.76, "volume": 558115.0}, {"date": "2017-04-21", "close": 33.82, "volume": 588261.0}, {"date": "2017-04-24", "close": 34.7, "volume": 425638.0}, {"date": "2017-04-25", "close": 34.87, "volume": 281998.0}, {"date": "2017-04-26", "close": 35.37, "volume": 482073.0}, {"date": "2017-04-27", "close": 34.87, "volume": 247163.0}, {"date": "2017-04-28", "close": 33.78, "volume": 267872.0}, {"date": "2017-05-01", "close": 34.13, "volume": 264771.0}, {"date": "2017-05-02", "close": 33.91, "volume": 191564.0}, {"date": "2017-05-03", "close": 34.18, "volume": 244610.0}, {"date": "2017-05-04", "close": 34.59, "volume": 259684.0}, {"date": "2017-05-05", "close": 34.67, "volume": 195453.0}, {"date": "2017-05-08", "close": 34.72, "volume": 166959.0}, {"date": "2017-05-09", "close": 34.27, "volume": 202194.0}, {"date": "2017-05-10", "close": 34.3, "volume": 205139.0}, {"date": "2017-05-11", "close": 33.7, "volume": 179674.0}, {"date": "2017-05-12", "close": 33.63, "volume": 213813.0}, {"date": "2017-05-15", "close": 33.93, "volume": 249728.0}, {"date": "2017-05-16", "close": 34.02, "volume": 251613.0}, {"date": "2017-05-17", "close": 32.46, "volume": 440093.0}, {"date": "2017-05-18", "close": 32.8, "volume": 276470.0}, {"date": "2017-05-19", "close": 32.91, "volume": 578676.0}, {"date": "2017-05-22", "close": 33.13, "volume": 147349.0}, {"date": "2017-05-23", "close": 33.5, "volume": 216249.0}, {"date": "2017-05-24", "close": 33.25, "volume": 165910.0}, {"date": "2017-05-25", "close": 33.15, "volume": 270578.0}, {"date": "2017-05-26", "close": 32.91, "volume": 168886.0}, {"date": "2017-05-30", "close": 32.41, "volume": 161395.0}, {"date": "2017-05-31", "close": 32.26, "volume": 345836.0}, {"date": "2017-06-01", "close": 33.1, "volume": 252858.0}, {"date": "2017-06-02", "close": 32.92, "volume": 378245.0}, {"date": "2017-06-05", "close": 33.04, "volume": 230098.0}, {"date": "2017-06-06", "close": 32.88, "volume": 361072.0}, {"date": "2017-06-07", "close": 33.56, "volume": 261785.0}, {"date": "2017-06-08", "close": 35.17, "volume": 490656.0}, {"date": "2017-06-09", "close": 36.72, "volume": 440101.0}, {"date": "2017-06-12", "close": 36.48, "volume": 384986.0}, {"date": "2017-06-13", "close": 36.69, "volume": 435912.0}, {"date": "2017-06-14", "close": 36.29, "volume": 792015.0}, {"date": "2017-06-15", "close": 36.42, "volume": 239629.0}, {"date": "2017-06-16", "close": 36.51, "volume": 1292346.0}, {"date": "2017-06-19", "close": 36.32, "volume": 320785.0}, {"date": "2017-06-20", "close": 35.92, "volume": 261821.0}, {"date": "2017-06-21", "close": 35.5, "volume": 337713.0}, {"date": "2017-06-22", "close": 35.05, "volume": 231262.0}, {"date": "2017-06-23", "close": 35.14, "volume": 1072564.0}, {"date": "2017-06-26", "close": 35.34, "volume": 346931.0}, {"date": "2017-06-27", "close": 35.35, "volume": 299240.0}, {"date": "2017-06-28", "close": 36.07, "volume": 326050.0}, {"date": "2017-06-29", "close": 36.43, "volume": 289911.0}, {"date": "2017-06-30", "close": 36.61, "volume": 482500.0}, {"date": "2017-07-03", "close": 37.33, "volume": 160225.0}, {"date": "2017-07-05", "close": 37.12, "volume": 178058.0}, {"date": "2017-07-06", "close": 36.66, "volume": 248667.0}, {"date": "2017-07-07", "close": 37.01, "volume": 184489.0}, {"date": "2017-07-10", "close": 36.445, "volume": 249932.0}, {"date": "2017-07-11", "close": 36.1, "volume": 575522.0}, {"date": "2017-07-12", "close": 36.05, "volume": 202625.0}, {"date": "2017-07-13", "close": 36.08, "volume": 326706.0}, {"date": "2017-07-14", "close": 35.7, "volume": 221181.0}, {"date": "2017-07-17", "close": 35.62, "volume": 219983.0}, {"date": "2017-07-18", "close": 35.53, "volume": 186018.0}, {"date": "2017-07-19", "close": 35.54, "volume": 267471.0}, {"date": "2017-07-20", "close": 35.4, "volume": 357363.0}, {"date": "2017-07-21", "close": 34.98, "volume": 385854.0}, {"date": "2017-07-24", "close": 35.03, "volume": 339902.0}, {"date": "2017-07-25", "close": 35.97, "volume": 427555.0}, {"date": "2017-07-26", "close": 35.09, "volume": 276866.0}, {"date": "2017-07-27", "close": 34.64, "volume": 477093.0}, {"date": "2017-07-28", "close": 34.29, "volume": 301653.0}, {"date": "2017-07-31", "close": 34.92, "volume": 284720.0}, {"date": "2017-08-01", "close": 35.2, "volume": 262255.0}, {"date": "2017-08-02", "close": 35.09, "volume": 161607.0}, {"date": "2017-08-03", "close": 34.66, "volume": 127722.0}, {"date": "2017-08-04", "close": 35.04, "volume": 139624.0}, {"date": "2017-08-07", "close": 34.85, "volume": 126722.0}, {"date": "2017-08-08", "close": 35.12, "volume": 300750.0}, {"date": "2017-08-09", "close": 34.7, "volume": 299955.0}, {"date": "2017-08-10", "close": 33.87, "volume": 342006.0}, {"date": "2017-08-11", "close": 33.56, "volume": 381190.0}, {"date": "2017-08-14", "close": 34.45, "volume": 215164.0}, {"date": "2017-08-15", "close": 34.27, "volume": 209301.0}, {"date": "2017-08-16", "close": 34.14, "volume": 201721.0}, {"date": "2017-08-17", "close": 32.89, "volume": 322822.0}, {"date": "2017-08-18", "close": 32.98, "volume": 474202.0}, {"date": "2017-08-21", "close": 32.86, "volume": 197364.0}, {"date": "2017-08-22", "close": 33.25, "volume": 186954.0}, {"date": "2017-08-23", "close": 33.33, "volume": 140821.0}, {"date": "2017-08-24", "close": 33.52, "volume": 130836.0}, {"date": "2017-08-25", "close": 33.7, "volume": 93203.0}, {"date": "2017-08-28", "close": 33.56, "volume": 189399.0}, {"date": "2017-08-29", "close": 33.36, "volume": 217453.0}, {"date": "2017-08-30", "close": 33.25, "volume": 208897.0}, {"date": "2017-08-31", "close": 33.21, "volume": 407250.0}, {"date": "2017-09-01", "close": 33.27, "volume": 484515.0}, {"date": "2017-09-05", "close": 32.17, "volume": 225666.0}, {"date": "2017-09-06", "close": 32.32, "volume": 202950.0}, {"date": "2017-09-07", "close": 31.5, "volume": 191427.0}, {"date": "2017-09-08", "close": 32.21, "volume": 809505.0}, {"date": "2017-09-11", "close": 32.71, "volume": 408877.0}, {"date": "2017-09-12", "close": 33.37, "volume": 521334.0}, {"date": "2017-09-13", "close": 33.51, "volume": 481609.0}, {"date": "2017-09-14", "close": 33.0, "volume": 444897.0}, {"date": "2017-09-15", "close": 33.39, "volume": 769397.0}, {"date": "2017-09-18", "close": 33.97, "volume": 352020.0}, {"date": "2017-09-19", "close": 34.52, "volume": 488463.0}, {"date": "2017-09-20", "close": 34.96, "volume": 449265.0}, {"date": "2017-09-21", "close": 35.2, "volume": 518860.0}, {"date": "2017-09-22", "close": 35.49, "volume": 281767.0}, {"date": "2017-09-25", "close": 35.74, "volume": 379466.0}, {"date": "2017-09-26", "close": 36.03, "volume": 273568.0}, {"date": "2017-09-27", "close": 37.21, "volume": 417610.0}, {"date": "2017-09-28", "close": 37.36, "volume": 297718.0}, {"date": "2017-09-29", "close": 37.76, "volume": 660025.0}, {"date": "2017-10-02", "close": 37.88, "volume": 511573.0}, {"date": "2017-10-03", "close": 37.95, "volume": 313697.0}, {"date": "2017-10-04", "close": 37.32, "volume": 262846.0}, {"date": "2017-10-05", "close": 37.71, "volume": 329511.0}, {"date": "2017-10-06", "close": 37.62, "volume": 223567.0}, {"date": "2017-10-09", "close": 37.62, "volume": 214736.0}, {"date": "2017-10-10", "close": 37.74, "volume": 231221.0}, {"date": "2017-10-11", "close": 37.57, "volume": 232060.0}, {"date": "2017-10-12", "close": 37.29, "volume": 219486.0}, {"date": "2017-10-13", "close": 36.75, "volume": 537222.0}, {"date": "2017-10-16", "close": 37.0, "volume": 408457.0}, {"date": "2017-10-17", "close": 36.68, "volume": 221581.0}, {"date": "2017-10-18", "close": 37.0, "volume": 412341.0}, {"date": "2017-10-19", "close": 37.14, "volume": 296601.0}, {"date": "2017-10-20", "close": 37.24, "volume": 565499.0}, {"date": "2017-10-23", "close": 36.73, "volume": 340220.0}, {"date": "2017-10-24", "close": 36.92, "volume": 272672.0}, {"date": "2017-10-25", "close": 36.71, "volume": 200099.0}, {"date": "2017-10-26", "close": 37.26, "volume": 164683.0}, {"date": "2017-10-27", "close": 37.83, "volume": 248467.0}, {"date": "2017-10-30", "close": 37.11, "volume": 363779.0}, {"date": "2017-10-31", "close": 37.96, "volume": 482552.0}, {"date": "2017-11-01", "close": 37.86, "volume": 481347.0}, {"date": "2017-11-02", "close": 38.4, "volume": 321145.0}, {"date": "2017-11-03", "close": 37.95, "volume": 316312.0}, {"date": "2017-11-06", "close": 37.72, "volume": 204415.0}, {"date": "2017-11-07", "close": 36.58, "volume": 317658.0}, {"date": "2017-11-08", "close": 36.52, "volume": 282825.0}, {"date": "2017-11-09", "close": 36.01, "volume": 317413.0}, {"date": "2017-11-10", "close": 36.06, "volume": 266173.0}, {"date": "2017-11-13", "close": 36.51, "volume": 354817.0}, {"date": "2017-11-14", "close": 36.49, "volume": 317149.0}, {"date": "2017-11-15", "close": 36.63, "volume": 285226.0}, {"date": "2017-11-16", "close": 36.63, "volume": 285424.0}, {"date": "2017-11-17", "close": 37.02, "volume": 411453.0}, {"date": "2017-11-20", "close": 37.59, "volume": 171950.0}, {"date": "2017-11-21", "close": 38.09, "volume": 289385.0}, {"date": "2017-11-22", "close": 37.54, "volume": 343585.0}, {"date": "2017-11-24", "close": 37.28, "volume": 124285.0}, {"date": "2017-11-27", "close": 37.29, "volume": 145788.0}, {"date": "2017-11-28", "close": 38.77, "volume": 548541.0}, {"date": "2017-11-29", "close": 40.31, "volume": 528954.0}, {"date": "2017-11-30", "close": 40.05, "volume": 431485.0}, {"date": "2017-12-01", "close": 40.24, "volume": 466614.0}, {"date": "2017-12-04", "close": 40.08, "volume": 493209.0}, {"date": "2017-12-05", "close": 38.9, "volume": 357782.0}, {"date": "2017-12-06", "close": 38.55, "volume": 188502.0}, {"date": "2017-12-07", "close": 38.44, "volume": 275958.0}, {"date": "2017-12-08", "close": 38.04, "volume": 329845.0}, {"date": "2017-12-11", "close": 37.72, "volume": 312616.0}, {"date": "2017-12-12", "close": 38.13, "volume": 333167.0}, {"date": "2017-12-13", "close": 37.91, "volume": 333149.0}, {"date": "2017-12-14", "close": 37.65, "volume": 523594.0}, {"date": "2017-12-15", "close": 38.76, "volume": 1420531.0}, {"date": "2017-12-18", "close": 39.72, "volume": 485981.0}, {"date": "2017-12-19", "close": 39.45, "volume": 485926.0}, {"date": "2017-12-20", "close": 39.2, "volume": 202773.0}, {"date": "2017-12-21", "close": 39.71, "volume": 194113.0}, {"date": "2017-12-22", "close": 39.53, "volume": 167000.0}, {"date": "2017-12-26", "close": 39.26, "volume": 160013.0}, {"date": "2017-12-27", "close": 39.21, "volume": 347964.0}, {"date": "2017-12-28", "close": 39.6, "volume": 212977.0}, {"date": "2017-12-29", "close": 39.39, "volume": 446463.0}, {"date": "2018-01-02", "close": 39.0, "volume": 307688.0}, {"date": "2018-01-03", "close": 38.78, "volume": 220047.0}, {"date": "2018-01-04", "close": 38.67, "volume": 342696.0}, {"date": "2018-01-05", "close": 38.69, "volume": 291401.0}, {"date": "2018-01-08", "close": 38.48, "volume": 345099.0}, {"date": "2018-01-09", "close": 38.54, "volume": 408703.0}, {"date": "2018-01-10", "close": 39.21, "volume": 374709.0}, {"date": "2018-01-11", "close": 39.82, "volume": 318258.0}, {"date": "2018-01-12", "close": 39.87, "volume": 299780.0}, {"date": "2018-01-16", "close": 39.39, "volume": 326838.0}, {"date": "2018-01-17", "close": 39.89, "volume": 261489.0}, {"date": "2018-01-18", "close": 39.12, "volume": 266860.0}, {"date": "2018-01-19", "close": 39.91, "volume": 309364.0}, {"date": "2018-01-22", "close": 40.0, "volume": 406444.0}, {"date": "2018-01-23", "close": 39.97, "volume": 218151.0}, {"date": "2018-01-24", "close": 39.19, "volume": 231599.0}, {"date": "2018-01-25", "close": 39.31, "volume": 467788.0}, {"date": "2018-01-26", "close": 39.8, "volume": 342780.0}, {"date": "2018-01-29", "close": 39.44, "volume": 290210.0}, {"date": "2018-01-30", "close": 39.13, "volume": 330334.0}, {"date": "2018-01-31", "close": 39.22, "volume": 347582.0}, {"date": "2018-02-01", "close": 39.93, "volume": 437886.0}, {"date": "2018-02-02", "close": 39.92, "volume": 440774.0}, {"date": "2018-02-05", "close": 38.03, "volume": 376310.0}, {"date": "2018-02-06", "close": 38.23, "volume": 475064.0}, {"date": "2018-02-07", "close": 38.52, "volume": 172013.0}, {"date": "2018-02-08", "close": 37.29, "volume": 267207.0}, {"date": "2018-02-09", "close": 37.88, "volume": 478327.0}, {"date": "2018-02-12", "close": 38.36, "volume": 290985.0}, {"date": "2018-02-13", "close": 38.52, "volume": 176780.0}, {"date": "2018-02-14", "close": 39.52, "volume": 216012.0}, {"date": "2018-02-15", "close": 39.81, "volume": 212997.0}, {"date": "2018-02-16", "close": 40.39, "volume": 304901.0}, {"date": "2018-02-20", "close": 39.98, "volume": 346222.0}, {"date": "2018-02-21", "close": 40.43, "volume": 395840.0}, {"date": "2018-02-22", "close": 39.7, "volume": 175699.0}, {"date": "2018-02-23", "close": 40.12, "volume": 213963.0}, {"date": "2018-02-26", "close": 40.43, "volume": 163199.0}, {"date": "2018-02-27", "close": 39.84, "volume": 199475.0}, {"date": "2018-02-28", "close": 38.9, "volume": 300642.0}, {"date": "2018-03-01", "close": 38.83, "volume": 233918.0}, {"date": "2018-03-02", "close": 39.31, "volume": 564511.0}, {"date": "2018-03-05", "close": 39.58, "volume": 368484.0}, {"date": "2018-03-06", "close": 40.14, "volume": 292830.0}, {"date": "2018-03-07", "close": 40.24, "volume": 331758.0}, {"date": "2018-03-08", "close": 39.73, "volume": 241797.0}, {"date": "2018-03-09", "close": 40.66, "volume": 648753.0}, {"date": "2018-03-12", "close": 40.91, "volume": 495100.0}, {"date": "2018-03-13", "close": 40.78, "volume": 311378.0}, {"date": "2018-03-14", "close": 40.17, "volume": 301651.0}, {"date": "2018-03-15", "close": 40.7, "volume": 295952.0}, {"date": "2018-03-16", "close": 40.54, "volume": 1081117.0}, {"date": "2018-03-19", "close": 40.29, "volume": 318502.0}, {"date": "2018-03-20", "close": 40.03, "volume": 190264.0}, {"date": "2018-03-21", "close": 40.12, "volume": 243280.0}, {"date": "2018-03-22", "close": 38.73, "volume": 341373.0}, {"date": "2018-03-23", "close": 37.04, "volume": 473019.0}, {"date": "2018-03-26", "close": 38.31, "volume": 322160.0}, {"date": "2018-03-27", "close": 37.83, "volume": 461645.0}, {"date": "2018-03-28", "close": 38.39, "volume": 440124.0}, {"date": "2018-03-29", "close": 38.38, "volume": 395742.0}, {"date": "2018-04-02", "close": 37.51, "volume": 226209.0}, {"date": "2018-04-03", "close": 37.94, "volume": 376555.0}, {"date": "2018-04-04", "close": 38.35, "volume": 262067.0}, {"date": "2018-04-05", "close": 38.72, "volume": 393161.0}, {"date": "2018-04-06", "close": 37.55, "volume": 344897.0}, {"date": "2018-04-09", "close": 37.14, "volume": 322746.0}, {"date": "2018-04-10", "close": 38.05, "volume": 231615.0}, {"date": "2018-04-11", "close": 37.97, "volume": 226302.0}, {"date": "2018-04-12", "close": 38.51, "volume": 165167.0}, {"date": "2018-04-13", "close": 37.96, "volume": 224525.0}, {"date": "2018-04-16", "close": 38.33, "volume": 160876.0}, {"date": "2018-04-17", "close": 38.12, "volume": 213663.0}, {"date": "2018-04-18", "close": 37.71, "volume": 378887.0}, {"date": "2018-04-19", "close": 38.33, "volume": 373325.0}, {"date": "2018-04-20", "close": 37.54, "volume": 1049925.0}, {"date": "2018-04-23", "close": 38.07, "volume": 595538.0}, {"date": "2018-04-24", "close": 38.71, "volume": 582205.0}, {"date": "2018-04-25", "close": 38.17, "volume": 486878.0}, {"date": "2018-04-26", "close": 37.76, "volume": 458135.0}, {"date": "2018-04-27", "close": 37.76, "volume": 254644.0}, {"date": "2018-04-30", "close": 37.03, "volume": 286104.0}, {"date": "2018-05-01", "close": 37.41, "volume": 400181.0}, {"date": "2018-05-02", "close": 37.58, "volume": 327163.0}, {"date": "2018-05-03", "close": 37.09, "volume": 283929.0}, {"date": "2018-05-04", "close": 37.58, "volume": 226181.0}, {"date": "2018-05-07", "close": 37.75, "volume": 202190.0}, {"date": "2018-05-08", "close": 38.37, "volume": 277777.0}, {"date": "2018-05-09", "close": 38.63, "volume": 334902.0}, {"date": "2018-05-10", "close": 38.66, "volume": 227628.0}, {"date": "2018-05-11", "close": 38.7, "volume": 162369.0}, {"date": "2018-05-14", "close": 38.57, "volume": 286466.0}, {"date": "2018-05-15", "close": 39.15, "volume": 438791.0}, {"date": "2018-05-16", "close": 39.49, "volume": 505695.0}, {"date": "2018-05-17", "close": 39.53, "volume": 604785.0}, {"date": "2018-05-18", "close": 39.37, "volume": 529573.0}, {"date": "2018-05-21", "close": 40.02, "volume": 343251.0}, {"date": "2018-05-22", "close": 40.25, "volume": 380291.0}, {"date": "2018-05-23", "close": 40.17, "volume": 258809.0}, {"date": "2018-05-24", "close": 39.89, "volume": 241603.0}, {"date": "2018-05-25", "close": 39.81, "volume": 188306.0}, {"date": "2018-05-29", "close": 38.98, "volume": 345560.0}, {"date": "2018-05-30", "close": 39.59, "volume": 365600.0}, {"date": "2018-05-31", "close": 38.99, "volume": 322609.0}, {"date": "2018-06-01", "close": 39.19, "volume": 401388.0}, {"date": "2018-06-04", "close": 39.88, "volume": 424131.0}, {"date": "2018-06-05", "close": 40.13, "volume": 380126.0}, {"date": "2018-06-06", "close": 41.05, "volume": 475472.0}, {"date": "2018-06-07", "close": 40.98, "volume": 234238.0}, {"date": "2018-06-08", "close": 41.23, "volume": 432279.0}, {"date": "2018-06-11", "close": 40.87, "volume": 483871.0}, {"date": "2018-06-12", "close": 40.02, "volume": 564116.0}, {"date": "2018-06-13", "close": 39.97, "volume": 382721.0}, {"date": "2018-06-14", "close": 39.79, "volume": 355124.0}, {"date": "2018-06-15", "close": 39.99, "volume": 741926.0}, {"date": "2018-06-18", "close": 40.34, "volume": 361626.0}, {"date": "2018-06-19", "close": 40.68, "volume": 375889.0}, {"date": "2018-06-20", "close": 41.08, "volume": 362918.0}, {"date": "2018-06-21", "close": 41.09, "volume": 491548.0}, {"date": "2018-06-22", "close": 40.86, "volume": 1333266.0}, {"date": "2018-06-25", "close": 40.02, "volume": 436995.0}, {"date": "2018-06-26", "close": 39.93, "volume": 327131.0}, {"date": "2018-06-27", "close": 39.02, "volume": 320761.0}, {"date": "2018-06-28", "close": 39.31, "volume": 353668.0}, {"date": "2018-06-29", "close": 38.68, "volume": 410483.0}, {"date": "2018-07-02", "close": 39.35, "volume": 392731.0}, {"date": "2018-07-03", "close": 39.25, "volume": 348352.0}, {"date": "2018-07-05", "close": 39.72, "volume": 589413.0}, {"date": "2018-07-06", "close": 40.17, "volume": 342309.0}, {"date": "2018-07-09", "close": 40.6, "volume": 466971.0}, {"date": "2018-07-10", "close": 40.12, "volume": 448908.0}, {"date": "2018-07-11", "close": 40.06, "volume": 285056.0}, {"date": "2018-07-12", "close": 39.98, "volume": 442822.0}, {"date": "2018-07-13", "close": 39.7, "volume": 220987.0}, {"date": "2018-07-16", "close": 39.76, "volume": 401753.0}, {"date": "2018-07-17", "close": 39.84, "volume": 260502.0}, {"date": "2018-07-18", "close": 40.26, "volume": 358742.0}, {"date": "2018-07-19", "close": 40.37, "volume": 311991.0}, {"date": "2018-07-20", "close": 42.9, "volume": 897984.0}, {"date": "2018-07-23", "close": 44.33, "volume": 815659.0}, {"date": "2018-07-24", "close": 44.03, "volume": 495881.0}, {"date": "2018-07-25", "close": 43.53, "volume": 390579.0}, {"date": "2018-07-26", "close": 44.0, "volume": 406018.0}, {"date": "2018-07-27", "close": 43.67, "volume": 304310.0}, {"date": "2018-07-30", "close": 43.12, "volume": 415454.0}, {"date": "2018-07-31", "close": 42.7, "volume": 427028.0}, {"date": "2018-08-01", "close": 43.79, "volume": 507004.0}, {"date": "2018-08-02", "close": 44.15, "volume": 276874.0}, {"date": "2018-08-03", "close": 43.58, "volume": 267699.0}, {"date": "2018-08-06", "close": 43.7, "volume": 244484.0}, {"date": "2018-08-07", "close": 43.8, "volume": 255772.0}, {"date": "2018-08-08", "close": 43.93, "volume": 316478.0}, {"date": "2018-08-09", "close": 43.65, "volume": 413973.0}, {"date": "2018-08-10", "close": 43.54, "volume": 265997.0}, {"date": "2018-08-13", "close": 43.48, "volume": 260276.0}, {"date": "2018-08-14", "close": 44.2, "volume": 395442.0}, {"date": "2018-08-15", "close": 43.78, "volume": 294625.0}, {"date": "2018-08-16", "close": 44.49, "volume": 377621.0}, {"date": "2018-08-17", "close": 44.7, "volume": 190067.0}, {"date": "2018-08-20", "close": 44.76, "volume": 220312.0}, {"date": "2018-08-21", "close": 45.31, "volume": 382687.0}, {"date": "2018-08-22", "close": 45.46, "volume": 300134.0}, {"date": "2018-08-23", "close": 45.26, "volume": 253482.0}, {"date": "2018-08-24", "close": 45.35, "volume": 199187.0}, {"date": "2018-08-27", "close": 45.35, "volume": 400124.0}, {"date": "2018-08-28", "close": 45.02, "volume": 328823.0}, {"date": "2018-08-29", "close": 45.04, "volume": 267029.0}, {"date": "2018-08-30", "close": 45.17, "volume": 226010.0}, {"date": "2018-08-31", "close": 45.68, "volume": 338794.0}, {"date": "2018-09-04", "close": 45.9, "volume": 339945.0}, {"date": "2018-09-05", "close": 45.75, "volume": 219598.0}, {"date": "2018-09-06", "close": 45.84, "volume": 247122.0}, {"date": "2018-09-07", "close": 45.76, "volume": 361515.0}, {"date": "2018-09-10", "close": 45.94, "volume": 342520.0}, {"date": "2018-09-11", "close": 46.05, "volume": 191579.0}, {"date": "2018-09-12", "close": 45.59, "volume": 284939.0}, {"date": "2018-09-13", "close": 45.1, "volume": 215910.0}, {"date": "2018-09-14", "close": 45.52, "volume": 329055.0}, {"date": "2018-09-17", "close": 44.52, "volume": 499950.0}, {"date": "2018-09-18", "close": 44.1, "volume": 370431.0}, {"date": "2018-09-19", "close": 44.46, "volume": 490970.0}, {"date": "2018-09-20", "close": 45.03, "volume": 319791.0}, {"date": "2018-09-21", "close": 44.31, "volume": 1309241.0}, {"date": "2018-09-24", "close": 43.87, "volume": 465970.0}, {"date": "2018-09-25", "close": 43.75, "volume": 231249.0}, {"date": "2018-09-26", "close": 42.99, "volume": 334934.0}, {"date": "2018-09-27", "close": 42.8, "volume": 283797.0}, {"date": "2018-09-28", "close": 43.09, "volume": 376271.0}, {"date": "2018-10-01", "close": 42.42, "volume": 285627.0}, {"date": "2018-10-02", "close": 42.44, "volume": 234911.0}, {"date": "2018-10-03", "close": 44.02, "volume": 523999.0}, {"date": "2018-10-04", "close": 43.89, "volume": 352785.0}, {"date": "2018-10-05", "close": 43.39, "volume": 297404.0}, {"date": "2018-10-08", "close": 43.94, "volume": 222818.0}, {"date": "2018-10-09", "close": 44.35, "volume": 564901.0}, {"date": "2018-10-10", "close": 43.81, "volume": 437691.0}, {"date": "2018-10-11", "close": 42.45, "volume": 446106.0}, {"date": "2018-10-12", "close": 41.47, "volume": 688825.0}, {"date": "2018-10-15", "close": 41.72, "volume": 398506.0}, {"date": "2018-10-16", "close": 42.09, "volume": 662164.0}, {"date": "2018-10-17", "close": 42.13, "volume": 349309.0}, {"date": "2018-10-18", "close": 41.17, "volume": 412604.0}, {"date": "2018-10-19", "close": 41.36, "volume": 1324706.0}, {"date": "2018-10-22", "close": 40.2, "volume": 646366.0}, {"date": "2018-10-23", "close": 40.55, "volume": 448768.0}, {"date": "2018-10-24", "close": 38.75, "volume": 366280.0}, {"date": "2018-10-25", "close": 40.15, "volume": 406711.0}, {"date": "2018-10-26", "close": 40.31, "volume": 351098.0}, {"date": "2018-10-29", "close": 41.68, "volume": 420433.0}, {"date": "2018-10-30", "close": 42.24, "volume": 946382.0}, {"date": "2018-10-31", "close": 42.4, "volume": 571750.0}, {"date": "2018-11-01", "close": 43.04, "volume": 488113.0}, {"date": "2018-11-02", "close": 43.99, "volume": 773731.0}, {"date": "2018-11-05", "close": 44.3, "volume": 504848.0}, {"date": "2018-11-06", "close": 44.6, "volume": 404166.0}, {"date": "2018-11-07", "close": 44.73, "volume": 318004.0}, {"date": "2018-11-08", "close": 45.08, "volume": 402931.0}, {"date": "2018-11-09", "close": 44.99, "volume": 350395.0}, {"date": "2018-11-12", "close": 44.36, "volume": 311906.0}, {"date": "2018-11-13", "close": 44.63, "volume": 258503.0}, {"date": "2018-11-14", "close": 44.15, "volume": 422879.0}, {"date": "2018-11-15", "close": 45.29, "volume": 329672.0}, {"date": "2018-11-16", "close": 45.94, "volume": 484156.0}, {"date": "2018-11-19", "close": 45.79, "volume": 338639.0}, {"date": "2018-11-20", "close": 45.58, "volume": 309445.0}, {"date": "2018-11-21", "close": 45.48, "volume": 241557.0}, {"date": "2018-11-23", "close": 45.9, "volume": 126328.0}, {"date": "2018-11-26", "close": 46.31, "volume": 358362.0}, {"date": "2018-11-27", "close": 46.21, "volume": 358461.0}, {"date": "2018-11-28", "close": 46.94, "volume": 359000.0}, {"date": "2018-11-29", "close": 46.64, "volume": 259779.0}, {"date": "2018-11-30", "close": 47.22, "volume": 417496.0}, {"date": "2018-12-03", "close": 46.85, "volume": 350238.0}, {"date": "2018-12-04", "close": 44.73, "volume": 361761.0}, {"date": "2018-12-06", "close": 44.67, "volume": 473188.0}, {"date": "2018-12-07", "close": 44.52, "volume": 404697.0}, {"date": "2018-12-10", "close": 43.77, "volume": 283480.0}, {"date": "2018-12-11", "close": 43.02, "volume": 434025.0}, {"date": "2018-12-12", "close": 43.99, "volume": 538242.0}, {"date": "2018-12-13", "close": 43.3, "volume": 305200.0}, {"date": "2018-12-14", "close": 42.32, "volume": 457816.0}, {"date": "2018-12-17", "close": 42.13, "volume": 727061.0}, {"date": "2018-12-18", "close": 41.23, "volume": 597668.0}, {"date": "2018-12-19", "close": 39.09, "volume": 638169.0}, {"date": "2018-12-20", "close": 38.49, "volume": 874372.0}, {"date": "2018-12-21", "close": 37.65, "volume": 1939646.0}, {"date": "2018-12-24", "close": 37.15, "volume": 200302.0}, {"date": "2018-12-26", "close": 38.54, "volume": 429858.0}, {"date": "2018-12-27", "close": 38.48, "volume": 370369.0}, {"date": "2018-12-28", "close": 39.18, "volume": 357615.0}, {"date": "2018-12-31", "close": 39.62, "volume": 451604.0}, {"date": "2019-01-02", "close": 39.99, "volume": 321115.0}, {"date": "2019-01-03", "close": 40.04, "volume": 307184.0}, {"date": "2019-01-04", "close": 41.29, "volume": 308651.0}, {"date": "2019-01-07", "close": 40.99, "volume": 440431.0}, {"date": "2019-01-08", "close": 41.92, "volume": 497088.0}, {"date": "2019-01-09", "close": 42.14, "volume": 237240.0}, {"date": "2019-01-10", "close": 41.93, "volume": 165772.0}, {"date": "2019-01-11", "close": 42.14, "volume": 261773.0}, {"date": "2019-01-14", "close": 41.66, "volume": 271198.0}, {"date": "2019-01-15", "close": 41.55, "volume": 479702.0}, {"date": "2019-01-16", "close": 42.89, "volume": 314228.0}, {"date": "2019-01-17", "close": 43.31, "volume": 423760.0}, {"date": "2019-01-18", "close": 43.76, "volume": 335137.0}, {"date": "2019-01-22", "close": 43.15, "volume": 319394.0}, {"date": "2019-01-23", "close": 43.06, "volume": 278473.0}, {"date": "2019-01-24", "close": 43.27, "volume": 226803.0}, {"date": "2019-01-25", "close": 42.87, "volume": 493305.0}, {"date": "2019-01-28", "close": 42.57, "volume": 442034.0}, {"date": "2019-01-29", "close": 42.75, "volume": 197138.0}, {"date": "2019-01-30", "close": 42.08, "volume": 350194.0}, {"date": "2019-01-31", "close": 42.18, "volume": 367717.0}, {"date": "2019-02-01", "close": 41.86, "volume": 376487.0}, {"date": "2019-02-04", "close": 42.45, "volume": 276253.0}, {"date": "2019-02-05", "close": 42.06, "volume": 237231.0}, {"date": "2019-02-06", "close": 42.4, "volume": 265021.0}, {"date": "2019-02-07", "close": 42.7, "volume": 220979.0}, {"date": "2019-02-08", "close": 42.05, "volume": 334007.0}, {"date": "2019-02-11", "close": 42.6, "volume": 162446.0}, {"date": "2019-02-12", "close": 42.66, "volume": 212639.0}, {"date": "2019-02-13", "close": 43.17, "volume": 210897.0}, {"date": "2019-02-14", "close": 42.59, "volume": 303083.0}, {"date": "2019-02-15", "close": 43.15, "volume": 520618.0}, {"date": "2019-02-19", "close": 43.97, "volume": 316769.0}, {"date": "2019-02-20", "close": 44.91, "volume": 269024.0}, {"date": "2019-02-21", "close": 44.88, "volume": 205134.0}, {"date": "2019-02-22", "close": 44.88, "volume": 174431.0}, {"date": "2019-02-25", "close": 44.26, "volume": 225690.0}, {"date": "2019-02-26", "close": 43.62, "volume": 183109.0}, {"date": "2019-02-27", "close": 43.74, "volume": 326365.0}, {"date": "2019-02-28", "close": 43.82, "volume": 232093.0}, {"date": "2019-03-01", "close": 43.77, "volume": 232321.0}, {"date": "2019-03-04", "close": 43.57, "volume": 325222.0}, {"date": "2019-03-05", "close": 43.28, "volume": 202519.0}, {"date": "2019-03-06", "close": 41.71, "volume": 353312.0}, {"date": "2019-03-07", "close": 40.37, "volume": 404882.0}, {"date": "2019-03-08", "close": 40.85, "volume": 298611.0}, {"date": "2019-03-11", "close": 41.06, "volume": 234303.0}, {"date": "2019-03-12", "close": 40.83, "volume": 213843.0}, {"date": "2019-03-13", "close": 41.01, "volume": 310522.0}, {"date": "2019-03-14", "close": 40.83, "volume": 153235.0}, {"date": "2019-03-15", "close": 40.85, "volume": 646046.0}, {"date": "2019-03-18", "close": 41.43, "volume": 260833.0}, {"date": "2019-03-19", "close": 40.32, "volume": 263631.0}, {"date": "2019-03-20", "close": 39.01, "volume": 565298.0}, {"date": "2019-03-21", "close": 39.51, "volume": 446985.0}, {"date": "2019-03-22", "close": 37.89, "volume": 516762.0}, {"date": "2019-03-25", "close": 38.27, "volume": 301075.0}, {"date": "2019-03-26", "close": 39.7, "volume": 466274.0}, {"date": "2019-03-27", "close": 39.46, "volume": 442565.0}, {"date": "2019-03-28", "close": 39.99, "volume": 248286.0}, {"date": "2019-03-29", "close": 40.07, "volume": 332449.0}, {"date": "2019-04-01", "close": 41.0, "volume": 226051.0}, {"date": "2019-04-02", "close": 41.0, "volume": 211964.0}, {"date": "2019-04-03", "close": 41.19, "volume": 183841.0}, {"date": "2019-04-04", "close": 41.91, "volume": 201708.0}, {"date": "2019-04-05", "close": 42.42, "volume": 324700.0}, {"date": "2019-04-08", "close": 41.89, "volume": 272090.0}, {"date": "2019-04-09", "close": 40.95, "volume": 245346.0}, {"date": "2019-04-10", "close": 41.91, "volume": 327364.0}, {"date": "2019-04-11", "close": 41.68, "volume": 148205.0}, {"date": "2019-04-12", "close": 42.58, "volume": 209206.0}, {"date": "2019-04-15", "close": 41.67, "volume": 183524.0}, {"date": "2019-04-16", "close": 42.25, "volume": 325685.0}, {"date": "2019-04-17", "close": 42.44, "volume": 188773.0}, {"date": "2019-04-18", "close": 41.75, "volume": 269502.0}, {"date": "2019-04-22", "close": 40.92, "volume": 339109.0}, {"date": "2019-04-23", "close": 41.76, "volume": 278739.0}, {"date": "2019-04-24", "close": 42.09, "volume": 174819.0}, {"date": "2019-04-25", "close": 41.68, "volume": 169258.0}, {"date": "2019-04-26", "close": 42.32, "volume": 188464.0}, {"date": "2019-04-29", "close": 42.52, "volume": 288720.0}, {"date": "2019-04-30", "close": 42.59, "volume": 321022.0}, {"date": "2019-05-01", "close": 41.72, "volume": 607329.0}, {"date": "2019-05-02", "close": 42.23, "volume": 174445.0}, {"date": "2019-05-03", "close": 43.24, "volume": 178684.0}, {"date": "2019-05-06", "close": 43.29, "volume": 266819.0}, {"date": "2019-05-07", "close": 42.78, "volume": 229987.0}, {"date": "2019-05-08", "close": 42.56, "volume": 149793.0}, {"date": "2019-05-09", "close": 42.32, "volume": 203685.0}, {"date": "2019-05-10", "close": 42.7, "volume": 265966.0}, {"date": "2019-05-13", "close": 40.69, "volume": 231487.0}, {"date": "2019-05-14", "close": 41.88, "volume": 217449.0}, {"date": "2019-05-15", "close": 41.13, "volume": 238426.0}, {"date": "2019-05-16", "close": 41.52, "volume": 110376.0}, {"date": "2019-05-17", "close": 40.83, "volume": 214937.0}, {"date": "2019-05-20", "close": 40.62, "volume": 206812.0}, {"date": "2019-05-21", "close": 40.81, "volume": 226799.0}, {"date": "2019-05-22", "close": 40.34, "volume": 364517.0}, {"date": "2019-05-23", "close": 39.71, "volume": 427664.0}, {"date": "2019-05-24", "close": 40.66, "volume": 265680.0}, {"date": "2019-05-28", "close": 39.83, "volume": 235146.0}, {"date": "2019-05-29", "close": 40.24, "volume": 208842.0}, {"date": "2019-05-30", "close": 39.93, "volume": 193438.0}, {"date": "2019-05-31", "close": 39.41, "volume": 431078.0}, {"date": "2019-06-03", "close": 39.61, "volume": 309116.0}, {"date": "2019-06-04", "close": 40.39, "volume": 302848.0}, {"date": "2019-06-05", "close": 40.23, "volume": 179712.0}, {"date": "2019-06-06", "close": 39.99, "volume": 215548.0}, {"date": "2019-06-07", "close": 39.86, "volume": 255695.0}, {"date": "2019-06-10", "close": 40.43, "volume": 197898.0}, {"date": "2019-06-11", "close": 40.17, "volume": 162747.0}, {"date": "2019-06-12", "close": 39.91, "volume": 154720.0}, {"date": "2019-06-13", "close": 39.94, "volume": 124504.0}, {"date": "2019-06-14", "close": 39.9, "volume": 184228.0}, {"date": "2019-06-17", "close": 39.05, "volume": 270298.0}, {"date": "2019-06-18", "close": 40.24, "volume": 224490.0}, {"date": "2019-06-19", "close": 39.82, "volume": 217152.0}, {"date": "2019-06-20", "close": 39.87, "volume": 286128.0}, {"date": "2019-06-21", "close": 39.71, "volume": 615233.0}, {"date": "2019-06-24", "close": 39.31, "volume": 391814.0}, {"date": "2019-06-25", "close": 39.22, "volume": 339729.0}, {"date": "2019-06-26", "close": 39.56, "volume": 483659.0}, {"date": "2019-06-27", "close": 40.05, "volume": 308403.0}, {"date": "2019-06-28", "close": 40.55, "volume": 592302.0}, {"date": "2019-07-01", "close": 40.73, "volume": 232432.0}, {"date": "2019-07-02", "close": 40.21, "volume": 182856.0}, {"date": "2019-07-03", "close": 40.61, "volume": 93586.0}, {"date": "2019-07-05", "close": 41.14, "volume": 139960.0}, {"date": "2019-07-08", "close": 40.14, "volume": 201530.0}, {"date": "2019-07-09", "close": 40.19, "volume": 174611.0}, {"date": "2019-07-10", "close": 39.68, "volume": 156753.0}, {"date": "2019-07-11", "close": 40.32, "volume": 224908.0}, {"date": "2019-07-12", "close": 40.28, "volume": 287647.0}, {"date": "2019-07-15", "close": 39.15, "volume": 241151.0}, {"date": "2019-07-16", "close": 39.09, "volume": 168117.0}, {"date": "2019-07-17", "close": 38.63, "volume": 176594.0}, {"date": "2019-07-18", "close": 38.79, "volume": 260597.0}, {"date": "2019-07-19", "close": 39.15, "volume": 533370.0}, {"date": "2019-07-22", "close": 38.59, "volume": 385139.0}, {"date": "2019-07-23", "close": 39.3, "volume": 268579.0}, {"date": "2019-07-24", "close": 40.21, "volume": 354711.0}, {"date": "2019-07-25", "close": 40.4, "volume": 325958.0}, {"date": "2019-07-26", "close": 40.89, "volume": 386361.0}, {"date": "2019-07-29", "close": 40.95, "volume": 303305.0}, {"date": "2019-07-30", "close": 41.84, "volume": 480308.0}, {"date": "2019-07-31", "close": 41.91, "volume": 700761.0}, {"date": "2019-08-01", "close": 40.63, "volume": 765437.0}, {"date": "2019-08-02", "close": 40.05, "volume": 237656.0}, {"date": "2019-08-05", "close": 38.73, "volume": 491798.0}, {"date": "2019-08-06", "close": 39.11, "volume": 389867.0}, {"date": "2019-08-07", "close": 38.73, "volume": 279663.0}, {"date": "2019-08-08", "close": 39.3, "volume": 385310.0}, {"date": "2019-08-09", "close": 39.65, "volume": 274681.0}, {"date": "2019-08-12", "close": 39.4, "volume": 260818.0}, {"date": "2019-08-13", "close": 39.81, "volume": 419374.0}, {"date": "2019-08-14", "close": 39.02, "volume": 232916.0}, {"date": "2019-08-15", "close": 39.01, "volume": 312767.0}, {"date": "2019-08-16", "close": 39.88, "volume": 296763.0}, {"date": "2019-08-19", "close": 40.69, "volume": 322634.0}, {"date": "2019-08-20", "close": 39.92, "volume": 300775.0}, {"date": "2019-08-21", "close": 40.09, "volume": 207916.0}, {"date": "2019-08-22", "close": 40.33, "volume": 214601.0}, {"date": "2019-08-23", "close": 38.98, "volume": 348522.0}, {"date": "2019-08-26", "close": 39.09, "volume": 427610.0}, {"date": "2019-08-27", "close": 38.22, "volume": 324937.0}, {"date": "2019-08-28", "close": 38.82, "volume": 212911.0}, {"date": "2019-08-29", "close": 39.7, "volume": 249847.0}, {"date": "2019-08-30", "close": 39.69, "volume": 414907.0}, {"date": "2019-09-03", "close": 38.86, "volume": 353677.0}, {"date": "2019-09-04", "close": 38.77, "volume": 221482.0}, {"date": "2019-09-05", "close": 39.52, "volume": 346348.0}, {"date": "2019-09-06", "close": 39.27, "volume": 236554.0}, {"date": "2019-09-09", "close": 39.91, "volume": 446513.0}, {"date": "2019-09-10", "close": 40.11, "volume": 320662.0}, {"date": "2019-09-11", "close": 40.73, "volume": 330938.0}, {"date": "2019-09-12", "close": 40.93, "volume": 346329.0}, {"date": "2019-09-13", "close": 41.36, "volume": 306968.0}, {"date": "2019-09-16", "close": 41.28, "volume": 303985.0}, {"date": "2019-09-17", "close": 41.1, "volume": 294101.0}, {"date": "2019-09-18", "close": 41.13, "volume": 424299.0}, {"date": "2019-09-19", "close": 40.73, "volume": 339393.0}, {"date": "2019-09-20", "close": 40.72, "volume": 634658.0}, {"date": "2019-09-23", "close": 40.79, "volume": 290783.0}, {"date": "2019-09-24", "close": 40.03, "volume": 337123.0}, {"date": "2019-09-25", "close": 40.59, "volume": 254646.0}, {"date": "2019-09-26", "close": 40.12, "volume": 352254.0}, {"date": "2019-09-27", "close": 40.425, "volume": 299676.0}, {"date": "2019-09-30", "close": 40.46, "volume": 365384.0}, {"date": "2019-10-01", "close": 39.79, "volume": 480363.0}, {"date": "2019-10-02", "close": 39.53, "volume": 234736.0}, {"date": "2019-10-03", "close": 39.57, "volume": 244257.0}, {"date": "2019-10-04", "close": 40.22, "volume": 315101.0}, {"date": "2019-10-07", "close": 40.27, "volume": 325149.0}, {"date": "2019-10-08", "close": 39.35, "volume": 181676.0}, {"date": "2019-10-09", "close": 39.62, "volume": 187482.0}, {"date": "2019-10-10", "close": 39.75, "volume": 211092.0}, {"date": "2019-10-11", "close": 40.23, "volume": 292979.0}, {"date": "2019-10-14", "close": 40.22, "volume": 156181.0}, {"date": "2019-10-15", "close": 40.52, "volume": 264592.0}, {"date": "2019-10-16", "close": 40.44, "volume": 155446.0}, {"date": "2019-10-17", "close": 40.91, "volume": 317304.0}, {"date": "2019-10-18", "close": 42.3, "volume": 531138.0}, {"date": "2019-10-21", "close": 42.09, "volume": 575164.0}, {"date": "2019-10-22", "close": 42.47, "volume": 305151.0}, {"date": "2019-10-23", "close": 42.75, "volume": 235778.0}, {"date": "2019-10-24", "close": 42.23, "volume": 203384.0}, {"date": "2019-10-25", "close": 42.4, "volume": 177679.0}, {"date": "2019-10-28", "close": 42.88, "volume": 303162.0}, {"date": "2019-10-29", "close": 43.43, "volume": 283472.0}, {"date": "2019-10-30", "close": 43.55, "volume": 384703.0}, {"date": "2019-10-31", "close": 42.32, "volume": 282976.0}, {"date": "2019-11-01", "close": 43.27, "volume": 274940.0}, {"date": "2019-11-04", "close": 43.57, "volume": 242648.0}, {"date": "2019-11-05", "close": 43.65, "volume": 259878.0}, {"date": "2019-11-06", "close": 43.9, "volume": 302947.0}, {"date": "2019-11-07", "close": 44.14, "volume": 291903.0}, {"date": "2019-11-08", "close": 44.16, "volume": 207268.0}, {"date": "2019-11-11", "close": 44.11, "volume": 142448.0}, {"date": "2019-11-12", "close": 44.1, "volume": 161948.0}, {"date": "2019-11-13", "close": 43.89, "volume": 238050.0}, {"date": "2019-11-14", "close": 43.65, "volume": 197146.0}, {"date": "2019-11-15", "close": 43.455, "volume": 249150.0}, {"date": "2019-11-18", "close": 43.25, "volume": 200255.0}, {"date": "2019-11-19", "close": 43.63, "volume": 148960.0}, {"date": "2019-11-20", "close": 43.32, "volume": 287048.0}, {"date": "2019-11-21", "close": 43.4, "volume": 182200.0}, {"date": "2019-11-22", "close": 43.49, "volume": 185654.0}, {"date": "2019-11-25", "close": 43.94, "volume": 221777.0}, {"date": "2019-11-26", "close": 43.66, "volume": 222529.0}, {"date": "2019-11-27", "close": 43.99, "volume": 122652.0}, {"date": "2019-11-29", "close": 43.85, "volume": 69732.0}, {"date": "2019-12-02", "close": 43.16, "volume": 260147.0}, {"date": "2019-12-03", "close": 42.43, "volume": 227029.0}, {"date": "2019-12-04", "close": 43.24, "volume": 393581.0}, {"date": "2019-12-05", "close": 43.15, "volume": 245005.0}, {"date": "2019-12-06", "close": 43.78, "volume": 285088.0}, {"date": "2019-12-09", "close": 43.68, "volume": 262029.0}, {"date": "2019-12-10", "close": 43.67, "volume": 152071.0}, {"date": "2019-12-11", "close": 43.8, "volume": 221233.0}, {"date": "2019-12-12", "close": 45.08, "volume": 358379.0}, {"date": "2019-12-13", "close": 44.63, "volume": 194232.0}, {"date": "2019-12-16", "close": 45.35, "volume": 264162.0}, {"date": "2019-12-17", "close": 45.88, "volume": 253347.0}, {"date": "2019-12-18", "close": 46.16, "volume": 347996.0}, {"date": "2019-12-19", "close": 46.13, "volume": 377749.0}, {"date": "2019-12-20", "close": 46.31, "volume": 1775131.0}, {"date": "2019-12-23", "close": 46.25, "volume": 432193.0}, {"date": "2019-12-24", "close": 46.37, "volume": 137863.0}, {"date": "2019-12-26", "close": 46.17, "volume": 194646.0}, {"date": "2019-12-27", "close": 45.93, "volume": 203700.0}, {"date": "2019-12-30", "close": 45.71, "volume": 319036.0}, {"date": "2019-12-31", "close": 45.99, "volume": 293130.0}, {"date": "2020-01-02", "close": 45.83, "volume": 210856.0}, {"date": "2020-01-03", "close": 45.78, "volume": 343794.0}, {"date": "2020-01-06", "close": 44.91, "volume": 304120.0}, {"date": "2020-01-07", "close": 44.27, "volume": 201956.0}, {"date": "2020-01-08", "close": 44.61, "volume": 289984.0}, {"date": "2020-01-09", "close": 44.63, "volume": 263020.0}, {"date": "2020-01-10", "close": 44.31, "volume": 194990.0}, {"date": "2020-01-13", "close": 44.84, "volume": 232178.0}, {"date": "2020-01-14", "close": 45.01, "volume": 300352.0}, {"date": "2020-01-15", "close": 44.49, "volume": 284223.0}, {"date": "2020-01-16", "close": 45.21, "volume": 306349.0}, {"date": "2020-01-17", "close": 45.21, "volume": 222774.0}, {"date": "2020-01-21", "close": 44.31, "volume": 258039.0}, {"date": "2020-01-22", "close": 44.32, "volume": 203835.0}, {"date": "2020-01-23", "close": 44.48, "volume": 380599.0}, {"date": "2020-01-24", "close": 44.01, "volume": 341076.0}, {"date": "2020-01-27", "close": 43.46, "volume": 401674.0}, {"date": "2020-01-28", "close": 43.3, "volume": 220975.0}, {"date": "2020-01-29", "close": 42.65, "volume": 278378.0}, {"date": "2020-01-30", "close": 43.27, "volume": 193303.0}, {"date": "2020-01-31", "close": 42.37, "volume": 288845.0}, {"date": "2020-02-03", "close": 43.19, "volume": 381610.0}, {"date": "2020-02-04", "close": 43.63, "volume": 196265.0}, {"date": "2020-02-05", "close": 44.67, "volume": 225538.0}, {"date": "2020-02-06", "close": 44.23, "volume": 124566.0}, {"date": "2020-02-07", "close": 43.62, "volume": 163206.0}, {"date": "2020-02-10", "close": 43.755, "volume": 249911.0}, {"date": "2020-02-11", "close": 43.9, "volume": 271024.0}, {"date": "2020-02-12", "close": 44.07, "volume": 181423.0}, {"date": "2020-02-13", "close": 44.43, "volume": 154056.0}, {"date": "2020-02-14", "close": 44.13, "volume": 189136.0}, {"date": "2020-02-18", "close": 43.56, "volume": 149709.0}, {"date": "2020-02-19", "close": 43.4, "volume": 197283.0}, {"date": "2020-02-20", "close": 44.0, "volume": 131051.0}, {"date": "2020-02-21", "close": 43.19, "volume": 177646.0}, {"date": "2020-02-24", "close": 42.36, "volume": 221398.0}, {"date": "2020-02-25", "close": 40.98, "volume": 222238.0}, {"date": "2020-02-26", "close": 40.59, "volume": 270730.0}, {"date": "2020-02-27", "close": 38.81, "volume": 402552.0}, {"date": "2020-02-28", "close": 37.29, "volume": 534185.0}, {"date": "2020-03-02", "close": 39.42, "volume": 249738.0}, {"date": "2020-03-03", "close": 38.51, "volume": 371307.0}, {"date": "2020-03-04", "close": 39.41, "volume": 384911.0}, {"date": "2020-03-05", "close": 37.08, "volume": 327042.0}, {"date": "2020-03-06", "close": 36.62, "volume": 319719.0}, {"date": "2020-03-09", "close": 31.95, "volume": 456726.0}, {"date": "2020-03-10", "close": 33.87, "volume": 352297.0}, {"date": "2020-03-11", "close": 31.49, "volume": 588830.0}, {"date": "2020-03-12", "close": 26.74, "volume": 890817.0}, {"date": "2020-03-13", "close": 31.73, "volume": 972391.0}, {"date": "2020-03-16", "close": 28.87, "volume": 692451.0}, {"date": "2020-03-17", "close": 31.91, "volume": 970886.0}, {"date": "2020-03-18", "close": 28.94, "volume": 760741.0}, {"date": "2020-03-19", "close": 30.79, "volume": 607509.0}, {"date": "2020-03-20", "close": 28.91, "volume": 1001935.0}, {"date": "2020-03-23", "close": 29.1, "volume": 966393.0}, {"date": "2020-03-24", "close": 32.68, "volume": 867409.0}, {"date": "2020-03-25", "close": 32.11, "volume": 654521.0}, {"date": "2020-03-26", "close": 34.76, "volume": 523408.0}, {"date": "2020-03-27", "close": 33.03, "volume": 515254.0}, {"date": "2020-03-30", "close": 33.77, "volume": 361135.0}, {"date": "2020-03-31", "close": 34.005, "volume": 499108.0}, {"date": "2020-04-01", "close": 32.91, "volume": 474223.0}, {"date": "2020-04-02", "close": 34.02, "volume": 386494.0}, {"date": "2020-04-03", "close": 32.88, "volume": 439616.0}, {"date": "2020-04-06", "close": 33.59, "volume": 472245.0}, {"date": "2020-04-07", "close": 33.09, "volume": 400316.0}, {"date": "2020-04-08", "close": 33.8, "volume": 398327.0}, {"date": "2020-04-09", "close": 36.74, "volume": 408920.0}, {"date": "2020-04-13", "close": 34.76, "volume": 296188.0}, {"date": "2020-04-14", "close": 34.45, "volume": 564184.0}, {"date": "2020-04-15", "close": 32.06, "volume": 338737.0}, {"date": "2020-04-16", "close": 30.92, "volume": 503760.0}, {"date": "2020-04-17", "close": 33.02, "volume": 422943.0}, {"date": "2020-04-20", "close": 32.94, "volume": 355333.0}, {"date": "2020-04-21", "close": 32.61, "volume": 322876.0}, {"date": "2020-04-22", "close": 31.98, "volume": 301958.0}, {"date": "2020-04-23", "close": 32.44, "volume": 465054.0}, {"date": "2020-04-24", "close": 32.91, "volume": 660381.0}, {"date": "2020-04-27", "close": 37.23, "volume": 780964.0}, {"date": "2020-04-28", "close": 36.92, "volume": 584998.0}, {"date": "2020-04-29", "close": 39.13, "volume": 750526.0}, {"date": "2020-04-30", "close": 38.08, "volume": 675085.0}, {"date": "2020-05-01", "close": 37.72, "volume": 679642.0}, {"date": "2020-05-04", "close": 37.72, "volume": 440168.0}, {"date": "2020-05-05", "close": 37.83, "volume": 423073.0}, {"date": "2020-05-06", "close": 37.03, "volume": 396430.0}, {"date": "2020-05-07", "close": 37.36, "volume": 399817.0}, {"date": "2020-05-08", "close": 38.92, "volume": 368254.0}, {"date": "2020-05-11", "close": 38.04, "volume": 616738.0}, {"date": "2020-05-12", "close": 36.0, "volume": 399527.0}, {"date": "2020-05-13", "close": 35.24, "volume": 652490.0}, {"date": "2020-05-14", "close": 35.06, "volume": 523168.0}, {"date": "2020-05-15", "close": 35.78, "volume": 826099.0}, {"date": "2020-05-18", "close": 39.2, "volume": 512231.0}, {"date": "2020-05-19", "close": 37.35, "volume": 346097.0}, {"date": "2020-05-20", "close": 39.34, "volume": 399779.0}, {"date": "2020-05-21", "close": 38.99, "volume": 256259.0}, {"date": "2020-05-22", "close": 39.06, "volume": 229572.0}, {"date": "2020-05-26", "close": 40.65, "volume": 505422.0}, {"date": "2020-05-27", "close": 44.05, "volume": 763168.0}, {"date": "2020-05-28", "close": 41.68, "volume": 614343.0}, {"date": "2020-05-29", "close": 41.19, "volume": 606850.0}, {"date": "2020-06-01", "close": 41.31, "volume": 317035.0}, {"date": "2020-06-02", "close": 41.15, "volume": 284562.0}, {"date": "2020-06-03", "close": 42.43, "volume": 383473.0}, {"date": "2020-06-04", "close": 43.13, "volume": 406648.0}, {"date": "2020-06-05", "close": 45.82, "volume": 726918.0}, {"date": "2020-06-08", "close": 45.56, "volume": 479719.0}, {"date": "2020-06-09", "close": 44.33, "volume": 689767.0}, {"date": "2020-06-10", "close": 41.8, "volume": 473679.0}, {"date": "2020-06-11", "close": 38.75, "volume": 683438.0}, {"date": "2020-06-12", "close": 39.3, "volume": 508357.0}, {"date": "2020-06-15", "close": 37.26, "volume": 1906701.0}, {"date": "2020-06-16", "close": 39.56, "volume": 812814.0}, {"date": "2020-06-17", "close": 36.765, "volume": 791272.0}, {"date": "2020-06-18", "close": 37.34, "volume": 757374.0}, {"date": "2020-06-19", "close": 35.22, "volume": 14146230.0}, {"date": "2020-06-22", "close": 35.605, "volume": 1197148.0}, {"date": "2020-06-23", "close": 35.05, "volume": 680135.0}, {"date": "2020-06-24", "close": 34.06, "volume": 768916.0}, {"date": "2020-06-25", "close": 34.83, "volume": 488622.0}, {"date": "2020-06-26", "close": 33.34, "volume": 1935633.0}, {"date": "2020-06-29", "close": 34.61, "volume": 523328.0}, {"date": "2020-06-30", "close": 35.29, "volume": 496605.0}, {"date": "2020-07-01", "close": 33.99, "volume": 461501.0}, {"date": "2020-07-02", "close": 34.24, "volume": 592136.0}, {"date": "2020-07-06", "close": 34.02, "volume": 347110.0}, {"date": "2020-07-07", "close": 32.86, "volume": 379369.0}, {"date": "2020-07-08", "close": 32.37, "volume": 407864.0}, {"date": "2020-07-09", "close": 31.49, "volume": 415414.0}, {"date": "2020-07-10", "close": 32.77, "volume": 333548.0}, {"date": "2020-07-13", "close": 33.13, "volume": 327653.0}, {"date": "2020-07-14", "close": 32.91, "volume": 415459.0}, {"date": "2020-07-15", "close": 34.55, "volume": 437872.0}, {"date": "2020-07-16", "close": 34.75, "volume": 367580.0}, {"date": "2020-07-17", "close": 34.58, "volume": 439133.0}, {"date": "2020-07-20", "close": 33.88, "volume": 375036.0}, {"date": "2020-07-21", "close": 35.44, "volume": 325447.0}, {"date": "2020-07-22", "close": 34.86, "volume": 284034.0}, {"date": "2020-07-23", "close": 36.23, "volume": 512522.0}, {"date": "2020-07-24", "close": 36.08, "volume": 346659.0}, {"date": "2020-07-27", "close": 35.35, "volume": 210939.0}, {"date": "2020-07-28", "close": 34.67, "volume": 299808.0}, {"date": "2020-07-29", "close": 35.67, "volume": 319059.0}, {"date": "2020-07-30", "close": 35.33, "volume": 275517.0}, {"date": "2020-07-31", "close": 35.31, "volume": 379330.0}, {"date": "2020-08-03", "close": 35.29, "volume": 302374.0}, {"date": "2020-08-04", "close": 35.25, "volume": 194012.0}, {"date": "2020-08-05", "close": 36.17, "volume": 272401.0}, {"date": "2020-08-06", "close": 35.93, "volume": 224874.0}, {"date": "2020-08-07", "close": 36.825, "volume": 358927.0}, {"date": "2020-08-10", "close": 36.84, "volume": 310680.0}, {"date": "2020-08-11", "close": 37.41, "volume": 326713.0}, {"date": "2020-08-12", "close": 37.44, "volume": 226325.0}, {"date": "2020-08-13", "close": 36.68, "volume": 227210.0}, {"date": "2020-08-14", "close": 36.87, "volume": 407445.0}, {"date": "2020-08-17", "close": 36.63, "volume": 283851.0}, {"date": "2020-08-18", "close": 35.75, "volume": 233112.0}, {"date": "2020-08-19", "close": 35.79, "volume": 190258.0}, {"date": "2020-08-20", "close": 35.05, "volume": 224568.0}, {"date": "2020-08-21", "close": 34.87, "volume": 239081.0}, {"date": "2020-08-24", "close": 35.77, "volume": 266725.0}, {"date": "2020-08-25", "close": 35.92, "volume": 217684.0}, {"date": "2020-08-26", "close": 35.12, "volume": 259032.0}, {"date": "2020-08-27", "close": 35.78, "volume": 251116.0}, {"date": "2020-08-28", "close": 35.665, "volume": 225817.0}, {"date": "2020-08-31", "close": 35.085, "volume": 392918.0}, {"date": "2020-09-01", "close": 35.33, "volume": 292031.0}, {"date": "2020-09-02", "close": 35.53, "volume": 377431.0}, {"date": "2020-09-03", "close": 35.41, "volume": 308907.0}, {"date": "2020-09-04", "close": 36.17, "volume": 361421.0}, {"date": "2020-09-08", "close": 34.56, "volume": 493008.0}, {"date": "2020-09-09", "close": 34.33, "volume": 397512.0}, {"date": "2020-09-10", "close": 33.76, "volume": 312857.0}, {"date": "2020-09-11", "close": 34.05, "volume": 281341.0}, {"date": "2020-09-14", "close": 34.79, "volume": 226251.0}, {"date": "2020-09-15", "close": 34.19, "volume": 243256.0}, {"date": "2020-09-16", "close": 34.05, "volume": 325100.0}, {"date": "2020-09-17", "close": 33.74, "volume": 283711.0}, {"date": "2020-09-18", "close": 33.09, "volume": 1558642.0}, {"date": "2020-09-21", "close": 31.34, "volume": 516171.0}, {"date": "2020-09-22", "close": 30.84, "volume": 600867.0}, {"date": "2020-09-23", "close": 30.26, "volume": 478615.0}, {"date": "2020-09-24", "close": 30.52, "volume": 577908.0}, {"date": "2020-09-25", "close": 31.33, "volume": 464566.0}, {"date": "2020-09-28", "close": 32.42, "volume": 353798.0}, {"date": "2020-09-29", "close": 32.14, "volume": 312700.0}, {"date": "2020-09-30", "close": 32.05, "volume": 319025.0}, {"date": "2020-10-01", "close": 32.18, "volume": 308500.0}, {"date": "2020-10-02", "close": 33.59, "volume": 362786.0}, {"date": "2020-10-05", "close": 34.77, "volume": 300359.0}, {"date": "2020-10-06", "close": 34.98, "volume": 367657.0}, {"date": "2020-10-07", "close": 35.4, "volume": 298523.0}, {"date": "2020-10-08", "close": 36.0, "volume": 294228.0}, {"date": "2020-10-09", "close": 35.5, "volume": 188674.0}, {"date": "2020-10-12", "close": 36.13, "volume": 197173.0}, {"date": "2020-10-13", "close": 34.68, "volume": 292062.0}, {"date": "2020-10-14", "close": 33.76, "volume": 171883.0}, {"date": "2020-10-15", "close": 34.88, "volume": 166587.0}, {"date": "2020-10-16", "close": 35.03, "volume": 214083.0}, {"date": "2020-10-19", "close": 34.66, "volume": 204018.0}, {"date": "2020-10-20", "close": 34.76, "volume": 292204.0}, {"date": "2020-10-21", "close": 35.26, "volume": 241425.0}, {"date": "2020-10-22", "close": 35.88, "volume": 431002.0}, {"date": "2020-10-23", "close": 37.13, "volume": 332086.0}, {"date": "2020-10-26", "close": 37.06, "volume": 373068.0}, {"date": "2020-10-27", "close": 36.1, "volume": 301690.0}, {"date": "2020-10-28", "close": 35.57, "volume": 421481.0}, {"date": "2020-10-29", "close": 35.8, "volume": 325526.0}, {"date": "2020-10-30", "close": 35.8, "volume": 332951.0}, {"date": "2020-11-02", "close": 36.77, "volume": 389059.0}, {"date": "2020-11-03", "close": 38.6, "volume": 480968.0}, {"date": "2020-11-04", "close": 37.15, "volume": 955539.0}, {"date": "2020-11-05", "close": 37.6, "volume": 371303.0}, {"date": "2020-11-06", "close": 37.47, "volume": 216410.0}, {"date": "2020-11-09", "close": 42.55, "volume": 758571.0}, {"date": "2020-11-10", "close": 43.86, "volume": 402471.0}, {"date": "2020-11-11", "close": 42.81, "volume": 300964.0}, {"date": "2020-11-12", "close": 41.49, "volume": 282205.0}, {"date": "2020-11-13", "close": 42.19, "volume": 240416.0}, {"date": "2020-11-16", "close": 44.11, "volume": 328011.0}, {"date": "2020-11-17", "close": 44.57, "volume": 349895.0}, {"date": "2020-11-18", "close": 42.85, "volume": 315951.0}, {"date": "2020-11-19", "close": 42.9, "volume": 199283.0}, {"date": "2020-11-20", "close": 41.9, "volume": 331055.0}, {"date": "2020-11-23", "close": 41.71, "volume": 334914.0}, {"date": "2020-11-24", "close": 43.52, "volume": 525809.0}, {"date": "2020-11-25", "close": 43.44, "volume": 231710.0}, {"date": "2020-11-27", "close": 42.32, "volume": 125069.0}, {"date": "2020-11-30", "close": 40.77, "volume": 302250.0}, {"date": "2020-12-01", "close": 41.32, "volume": 411190.0}, {"date": "2020-12-02", "close": 42.49, "volume": 469107.0}, {"date": "2020-12-03", "close": 41.89, "volume": 244609.0}, {"date": "2020-12-04", "close": 42.93, "volume": 292160.0}, {"date": "2020-12-07", "close": 42.9, "volume": 240539.0}, {"date": "2020-12-08", "close": 43.92, "volume": 387152.0}, {"date": "2020-12-09", "close": 44.16, "volume": 353814.0}, {"date": "2020-12-10", "close": 44.18, "volume": 272508.0}, {"date": "2020-12-11", "close": 44.09, "volume": 275636.0}, {"date": "2020-12-14", "close": 44.76, "volume": 293037.0}, {"date": "2020-12-15", "close": 45.91, "volume": 392033.0}, {"date": "2020-12-16", "close": 45.89, "volume": 295425.0}, {"date": "2020-12-17", "close": 46.41, "volume": 352785.0}, {"date": "2020-12-18", "close": 45.87, "volume": 1153207.0}, {"date": "2020-12-21", "close": 44.67, "volume": 395954.0}, {"date": "2020-12-22", "close": 44.68, "volume": 434239.0}, {"date": "2020-12-23", "close": 45.9, "volume": 286440.0}, {"date": "2020-12-24", "close": 45.88, "volume": 113955.0}, {"date": "2020-12-28", "close": 46.46, "volume": 285617.0}, {"date": "2020-12-29", "close": 45.49, "volume": 243757.0}, {"date": "2020-12-30", "close": 45.88, "volume": 221403.0}, {"date": "2020-12-31", "close": 46.01, "volume": 285955.0}, {"date": "2021-01-04", "close": 45.62, "volume": 377010.0}, {"date": "2021-01-05", "close": 46.21, "volume": 388078.0}, {"date": "2021-01-06", "close": 50.08, "volume": 1039978.0}, {"date": "2021-01-07", "close": 49.58, "volume": 559499.0}, {"date": "2021-01-08", "close": 48.25, "volume": 510689.0}, {"date": "2021-01-11", "close": 48.93, "volume": 203900.0}, {"date": "2021-01-12", "close": 49.72, "volume": 285151.0}, {"date": "2021-01-13", "close": 48.94, "volume": 250233.0}, {"date": "2021-01-14", "close": 50.08, "volume": 280336.0}, {"date": "2021-01-15", "close": 50.12, "volume": 304542.0}, {"date": "2021-01-19", "close": 50.01, "volume": 267271.0}, {"date": "2021-01-20", "close": 50.03, "volume": 348744.0}, {"date": "2021-01-21", "close": 49.39, "volume": 291848.0}, {"date": "2021-01-22", "close": 51.2, "volume": 465450.0}, {"date": "2021-01-25", "close": 50.13, "volume": 296267.0}, {"date": "2021-01-26", "close": 49.71, "volume": 248371.0}, {"date": "2021-01-27", "close": 48.13, "volume": 458677.0}, {"date": "2021-01-28", "close": 48.02, "volume": 384773.0}, {"date": "2021-01-29", "close": 46.65, "volume": 452041.0}, {"date": "2021-02-01", "close": 48.48, "volume": 253596.0}, {"date": "2021-02-02", "close": 49.59, "volume": 265796.0}, {"date": "2021-02-03", "close": 48.86, "volume": 206838.0}, {"date": "2021-02-04", "close": 49.74, "volume": 264852.0}, {"date": "2021-02-05", "close": 49.61, "volume": 230986.0}, {"date": "2021-02-08", "close": 50.96, "volume": 218963.0}, {"date": "2021-02-09", "close": 52.15, "volume": 280237.0}, {"date": "2021-02-10", "close": 52.02, "volume": 248058.0}, {"date": "2021-02-11", "close": 51.4, "volume": 209061.0}, {"date": "2021-02-12", "close": 51.39, "volume": 239005.0}, {"date": "2021-02-16", "close": 51.76, "volume": 163733.0}, {"date": "2021-02-17", "close": 51.78, "volume": 158399.0}, {"date": "2021-02-18", "close": 51.45, "volume": 163263.0}, {"date": "2021-02-19", "close": 52.34, "volume": 298365.0}, {"date": "2021-02-22", "close": 53.575, "volume": 372651.0}, {"date": "2021-02-23", "close": 54.2, "volume": 281501.0}, {"date": "2021-02-24", "close": 55.6, "volume": 283898.0}, {"date": "2021-02-25", "close": 55.25, "volume": 600009.0}, {"date": "2021-02-26", "close": 54.2, "volume": 485095.0}, {"date": "2021-03-01", "close": 56.23, "volume": 272101.0}, {"date": "2021-03-02", "close": 55.78, "volume": 331041.0}, {"date": "2021-03-03", "close": 58.19, "volume": 558489.0}, {"date": "2021-03-04", "close": 57.0, "volume": 493534.0}, {"date": "2021-03-05", "close": 59.87, "volume": 429887.0}, {"date": "2021-03-08", "close": 63.23, "volume": 595394.0}, {"date": "2021-03-09", "close": 61.36, "volume": 912134.0}, {"date": "2021-03-10", "close": 63.47, "volume": 550498.0}, {"date": "2021-03-11", "close": 64.58, "volume": 416259.0}, {"date": "2021-03-12", "close": 66.5, "volume": 501528.0}, {"date": "2021-03-15", "close": 64.63, "volume": 415653.0}, {"date": "2021-03-16", "close": 63.81, "volume": 258263.0}, {"date": "2021-03-17", "close": 63.11, "volume": 469684.0}, {"date": "2021-03-18", "close": 62.18, "volume": 725833.0}, {"date": "2021-03-19", "close": 60.25, "volume": 1534318.0}, {"date": "2021-03-22", "close": 58.09, "volume": 436477.0}, {"date": "2021-03-23", "close": 56.2, "volume": 425098.0}, {"date": "2021-03-24", "close": 56.61, "volume": 536690.0}, {"date": "2021-03-25", "close": 58.16, "volume": 389863.0}, {"date": "2021-03-26", "close": 60.15, "volume": 359042.0}, {"date": "2021-03-29", "close": 56.56, "volume": 510478.0}, {"date": "2021-03-30", "close": 57.4, "volume": 523241.0}, {"date": "2021-03-31", "close": 57.08, "volume": 455709.0}, {"date": "2021-04-01", "close": 58.59, "volume": 373870.0}, {"date": "2021-04-05", "close": 59.0, "volume": 251286.0}, {"date": "2021-04-06", "close": 58.24, "volume": 188202.0}, {"date": "2021-04-07", "close": 57.78, "volume": 251163.0}, {"date": "2021-04-08", "close": 57.9, "volume": 303988.0}, {"date": "2021-04-09", "close": 58.52, "volume": 273408.0}, {"date": "2021-04-12", "close": 59.25, "volume": 281003.0}, {"date": "2021-04-13", "close": 58.44, "volume": 380288.0}, {"date": "2021-04-14", "close": 58.63, "volume": 353651.0}, {"date": "2021-04-15", "close": 58.84, "volume": 318339.0}, {"date": "2021-04-16", "close": 60.17, "volume": 275206.0}, {"date": "2021-04-19", "close": 60.06, "volume": 324333.0}, {"date": "2021-04-20", "close": 58.07, "volume": 546264.0}, {"date": "2021-04-21", "close": 59.22, "volume": 231496.0}, {"date": "2021-04-22", "close": 58.4, "volume": 256568.0}, {"date": "2021-04-23", "close": 61.4, "volume": 528357.0}, {"date": "2021-04-26", "close": 61.19, "volume": 272639.0}, {"date": "2021-04-27", "close": 61.1, "volume": 268815.0}, {"date": "2021-04-28", "close": 60.26, "volume": 303552.0}, {"date": "2021-04-29", "close": 60.15, "volume": 348289.0}, {"date": "2021-04-30", "close": 58.95, "volume": 431977.0}, {"date": "2021-05-03", "close": 59.76, "volume": 358982.0}, {"date": "2021-05-04", "close": 59.6, "volume": 490503.0}, {"date": "2021-05-05", "close": 60.48, "volume": 256660.0}, {"date": "2021-05-06", "close": 60.98, "volume": 235411.0}, {"date": "2021-05-07", "close": 61.12, "volume": 255953.0}, {"date": "2021-05-10", "close": 60.88, "volume": 372168.0}, {"date": "2021-05-11", "close": 60.24, "volume": 830505.0}, {"date": "2021-05-12", "close": 57.96, "volume": 350302.0}, {"date": "2021-05-13", "close": 61.29, "volume": 597377.0}, {"date": "2021-05-14", "close": 61.79, "volume": 251568.0}, {"date": "2021-05-17", "close": 61.51, "volume": 170127.0}, {"date": "2021-05-18", "close": 59.85, "volume": 287405.0}, {"date": "2021-05-19", "close": 59.41, "volume": 794785.0}, {"date": "2021-05-20", "close": 58.29, "volume": 454116.0}, {"date": "2021-05-21", "close": 59.22, "volume": 352535.0}, {"date": "2021-05-24", "close": 58.61, "volume": 335662.0}, {"date": "2021-05-25", "close": 56.91, "volume": 626905.0}, {"date": "2021-05-26", "close": 57.9, "volume": 311906.0}, {"date": "2021-05-27", "close": 58.13, "volume": 411357.0}, {"date": "2021-05-28", "close": 58.25, "volume": 303282.0}, {"date": "2021-06-01", "close": 58.6, "volume": 232140.0}, {"date": "2021-06-02", "close": 57.78, "volume": 281845.0}, {"date": "2021-06-03", "close": 58.36, "volume": 276713.0}, {"date": "2021-06-04", "close": 57.95, "volume": 220697.0}, {"date": "2021-06-07", "close": 58.49, "volume": 308030.0}, {"date": "2021-06-08", "close": 59.11, "volume": 327718.0}, {"date": "2021-06-09", "close": 58.09, "volume": 289870.0}, {"date": "2021-06-10", "close": 56.91, "volume": 249100.0}, {"date": "2021-06-11", "close": 57.49, "volume": 336795.0}, {"date": "2021-06-14", "close": 56.51, "volume": 314900.0}, {"date": "2021-06-15", "close": 57.48, "volume": 287264.0}, {"date": "2021-06-16", "close": 57.89, "volume": 369527.0}, {"date": "2021-06-17", "close": 56.11, "volume": 530049.0}, {"date": "2021-06-18", "close": 53.1, "volume": 1785356.0}, {"date": "2021-06-21", "close": 56.02, "volume": 707131.0}, {"date": "2021-06-22", "close": 55.99, "volume": 539426.0}, {"date": "2021-06-23", "close": 55.63, "volume": 462702.0}, {"date": "2021-06-24", "close": 56.57, "volume": 286592.0}, {"date": "2021-06-25", "close": 56.79, "volume": 1187941.0}, {"date": "2021-06-28", "close": 55.17, "volume": 299274.0}, {"date": "2021-06-29", "close": 55.09, "volume": 231798.0}, {"date": "2021-06-30", "close": 55.08, "volume": 307400.0}, {"date": "2021-07-01", "close": 55.96, "volume": 403100.0}, {"date": "2021-07-02", "close": 55.24, "volume": 286621.0}, {"date": "2021-07-06", "close": 53.68, "volume": 336723.0}, {"date": "2021-07-07", "close": 53.06, "volume": 476992.0}, {"date": "2021-07-08", "close": 52.22, "volume": 378707.0}, {"date": "2021-07-09", "close": 54.07, "volume": 290168.0}, {"date": "2021-07-12", "close": 54.09, "volume": 231268.0}, {"date": "2021-07-13", "close": 52.81, "volume": 241347.0}, {"date": "2021-07-14", "close": 53.18, "volume": 303198.0}, {"date": "2021-07-15", "close": 53.7, "volume": 307905.0}, {"date": "2021-07-16", "close": 52.28, "volume": 271970.0}, {"date": "2021-07-19", "close": 50.47, "volume": 464418.0}, {"date": "2021-07-20", "close": 51.54, "volume": 557912.0}, {"date": "2021-07-21", "close": 52.52, "volume": 373690.0}, {"date": "2021-07-22", "close": 50.81, "volume": 281069.0}, {"date": "2021-07-23", "close": 51.28, "volume": 223834.0}, {"date": "2021-07-26", "close": 51.45, "volume": 225783.0}, {"date": "2021-07-27", "close": 50.93, "volume": 243604.0}, {"date": "2021-07-28", "close": 51.54, "volume": 250259.0}, {"date": "2021-07-29", "close": 52.08, "volume": 265890.0}, {"date": "2021-07-30", "close": 51.56, "volume": 307663.0}, {"date": "2021-08-02", "close": 51.18, "volume": 336015.0}, {"date": "2021-08-03", "close": 52.18, "volume": 335942.0}, {"date": "2021-08-04", "close": 51.62, "volume": 284750.0}, {"date": "2021-08-05", "close": 52.36, "volume": 250338.0}, {"date": "2021-08-06", "close": 54.22, "volume": 415894.0}, {"date": "2021-08-09", "close": 53.28, "volume": 251340.0}, {"date": "2021-08-10", "close": 54.0, "volume": 264534.0}, {"date": "2021-08-11", "close": 54.6, "volume": 316298.0}, {"date": "2021-08-12", "close": 53.81, "volume": 204401.0}, {"date": "2021-08-13", "close": 53.31, "volume": 148203.0}, {"date": "2021-08-16", "close": 53.64, "volume": 331784.0}, {"date": "2021-08-17", "close": 53.16, "volume": 326399.0}, {"date": "2021-08-18", "close": 52.37, "volume": 291767.0}, {"date": "2021-08-19", "close": 52.29, "volume": 344773.0}, {"date": "2021-08-20", "close": 53.5, "volume": 288447.0}, {"date": "2021-08-23", "close": 54.05, "volume": 335953.0}, {"date": "2021-08-24", "close": 53.65, "volume": 220287.0}, {"date": "2021-08-25", "close": 53.61, "volume": 223477.0}, {"date": "2021-08-26", "close": 53.14, "volume": 245794.0}, {"date": "2021-08-27", "close": 54.27, "volume": 496616.0}, {"date": "2021-08-30", "close": 52.97, "volume": 269792.0}, {"date": "2021-08-31", "close": 53.26, "volume": 195984.0}, {"date": "2021-09-01", "close": 53.18, "volume": 268359.0}, {"date": "2021-09-02", "close": 52.74, "volume": 236877.0}, {"date": "2021-09-03", "close": 52.48, "volume": 209008.0}, {"date": "2021-09-07", "close": 52.13, "volume": 264295.0}, {"date": "2021-09-08", "close": 51.37, "volume": 283231.0}, {"date": "2021-09-09", "close": 51.25, "volume": 371642.0}, {"date": "2021-09-10", "close": 50.54, "volume": 326834.0}, {"date": "2021-09-13", "close": 50.83, "volume": 332051.0}, {"date": "2021-09-14", "close": 49.93, "volume": 445405.0}, {"date": "2021-09-15", "close": 50.95, "volume": 362924.0}, {"date": "2021-09-16", "close": 50.27, "volume": 286410.0}, {"date": "2021-09-17", "close": 50.52, "volume": 1514250.0}, {"date": "2021-09-20", "close": 49.69, "volume": 582807.0}, {"date": "2021-09-21", "close": 50.19, "volume": 293196.0}, {"date": "2021-09-22", "close": 50.32, "volume": 405097.0}, {"date": "2021-09-23", "close": 51.58, "volume": 509165.0}, {"date": "2021-09-24", "close": 52.45, "volume": 323824.0}, {"date": "2021-09-27", "close": 55.7, "volume": 646532.0}, {"date": "2021-09-28", "close": 55.37, "volume": 527070.0}, {"date": "2021-09-29", "close": 56.15, "volume": 482932.0}, {"date": "2021-09-30", "close": 55.35, "volume": 2793688.0}, {"date": "2021-10-01", "close": 55.99, "volume": 719725.0}, {"date": "2021-10-04", "close": 56.4, "volume": 793459.0}, {"date": "2021-10-05", "close": 55.41, "volume": 465170.0}, {"date": "2021-10-06", "close": 54.98, "volume": 279530.0}, {"date": "2021-10-07", "close": 55.77, "volume": 327003.0}, {"date": "2021-10-08", "close": 55.19, "volume": 247806.0}, {"date": "2021-10-11", "close": 54.2, "volume": 208899.0}, {"date": "2021-10-12", "close": 53.95, "volume": 220300.0}, {"date": "2021-10-13", "close": 53.04, "volume": 267439.0}, {"date": "2021-10-14", "close": 54.15, "volume": 250864.0}, {"date": "2021-10-15", "close": 53.93, "volume": 358459.0}, {"date": "2021-10-18", "close": 54.27, "volume": 279598.0}, {"date": "2021-10-19", "close": 53.9, "volume": 252586.0}, {"date": "2021-10-20", "close": 55.67, "volume": 280649.0}, {"date": "2021-10-21", "close": 56.05, "volume": 316122.0}, {"date": "2021-10-22", "close": 57.07, "volume": 269309.0}, {"date": "2021-10-25", "close": 55.81, "volume": 343464.0}, {"date": "2021-10-26", "close": 55.52, "volume": 225658.0}, {"date": "2021-10-27", "close": 53.52, "volume": 257618.0}, {"date": "2021-10-28", "close": 54.91, "volume": 226429.0}, {"date": "2021-10-29", "close": 55.29, "volume": 273451.0}, {"date": "2021-11-01", "close": 56.95, "volume": 322589.0}, {"date": "2021-11-02", "close": 56.46, "volume": 274427.0}, {"date": "2021-11-03", "close": 57.87, "volume": 457577.0}, {"date": "2021-11-04", "close": 57.51, "volume": 256447.0}, {"date": "2021-11-05", "close": 59.47, "volume": 382857.0}, {"date": "2021-11-08", "close": 59.23, "volume": 390500.0}, {"date": "2021-11-09", "close": 58.67, "volume": 229522.0}, {"date": "2021-11-10", "close": 59.16, "volume": 231327.0}, {"date": "2021-11-11", "close": 59.56, "volume": 177351.0}, {"date": "2021-11-12", "close": 59.31, "volume": 198979.0}, {"date": "2021-11-15", "close": 59.85, "volume": 302037.0}, {"date": "2021-11-16", "close": 59.84, "volume": 319349.0}, {"date": "2021-11-17", "close": 59.43, "volume": 293641.0}, {"date": "2021-11-18", "close": 59.42, "volume": 311361.0}, {"date": "2021-11-19", "close": 58.66, "volume": 265648.0}, {"date": "2021-11-22", "close": 58.98, "volume": 298295.0}, {"date": "2021-11-23", "close": 59.69, "volume": 173227.0}, {"date": "2021-11-24", "close": 59.05, "volume": 132107.0}, {"date": "2021-11-26", "close": 55.62, "volume": 320805.0}, {"date": "2021-11-29", "close": 55.49, "volume": 318869.0}, {"date": "2021-11-30", "close": 54.3, "volume": 321356.0}, {"date": "2021-12-01", "close": 53.91, "volume": 329949.0}, {"date": "2021-12-02", "close": 56.2, "volume": 280978.0}, {"date": "2021-12-03", "close": 55.58, "volume": 309658.0}, {"date": "2021-12-06", "close": 57.71, "volume": 455099.0}, {"date": "2021-12-07", "close": 57.81, "volume": 455711.0}, {"date": "2021-12-08", "close": 58.15, "volume": 378294.0}, {"date": "2021-12-09", "close": 56.96, "volume": 356418.0}, {"date": "2021-12-10", "close": 57.83, "volume": 292565.0}, {"date": "2021-12-13", "close": 56.6, "volume": 301698.0}, {"date": "2021-12-14", "close": 57.36, "volume": 367308.0}, {"date": "2021-12-15", "close": 57.37, "volume": 452573.0}, {"date": "2021-12-16", "close": 56.96, "volume": 439166.0}, {"date": "2021-12-17", "close": 55.42, "volume": 1390350.0}, {"date": "2021-12-20", "close": 54.16, "volume": 535221.0}, {"date": "2021-12-21", "close": 55.64, "volume": 358372.0}, {"date": "2021-12-22", "close": 55.9, "volume": 215997.0}, {"date": "2021-12-23", "close": 56.03, "volume": 153653.0}, {"date": "2021-12-27", "close": 56.88, "volume": 172428.0}, {"date": "2021-12-28", "close": 56.88, "volume": 188958.0}, {"date": "2021-12-29", "close": 57.06, "volume": 136773.0}, {"date": "2021-12-30", "close": 56.54, "volume": 198927.0}, {"date": "2021-12-31", "close": 56.7, "volume": 178286.0}, {"date": "2022-01-03", "close": 57.32, "volume": 309947.0}, {"date": "2022-01-04", "close": 57.69, "volume": 485062.0}, {"date": "2022-01-05", "close": 56.4, "volume": 405016.0}, {"date": "2022-01-06", "close": 58.87, "volume": 346537.0}, {"date": "2022-01-07", "close": 59.45, "volume": 418667.0}, {"date": "2022-01-10", "close": 60.38, "volume": 505837.0}, {"date": "2022-01-11", "close": 60.15, "volume": 292037.0}, {"date": "2022-01-12", "close": 59.4, "volume": 399270.0}, {"date": "2022-01-13", "close": 59.86, "volume": 194995.0}, {"date": "2022-01-14", "close": 59.72, "volume": 273222.0}, {"date": "2022-01-18", "close": 58.37, "volume": 310131.0}, {"date": "2022-01-19", "close": 55.86, "volume": 256337.0}, {"date": "2022-01-20", "close": 54.4, "volume": 330711.0}, {"date": "2022-01-21", "close": 54.16, "volume": 421400.0}, {"date": "2022-01-24", "close": 55.91, "volume": 451093.0}, {"date": "2022-01-25", "close": 55.1, "volume": 393377.0}, {"date": "2022-01-26", "close": 53.85, "volume": 316298.0}, {"date": "2022-01-27", "close": 52.67, "volume": 278556.0}, {"date": "2022-01-28", "close": 51.32, "volume": 553544.0}, {"date": "2022-01-31", "close": 51.93, "volume": 616515.0}, {"date": "2022-02-01", "close": 51.94, "volume": 365772.0}, {"date": "2022-02-02", "close": 51.13, "volume": 426547.0}, {"date": "2022-02-03", "close": 50.98, "volume": 300526.0}, {"date": "2022-02-04", "close": 51.08, "volume": 269178.0}, {"date": "2022-02-07", "close": 51.66, "volume": 383064.0}, {"date": "2022-02-08", "close": 53.27, "volume": 397016.0}, {"date": "2022-02-09", "close": 52.73, "volume": 344910.0}, {"date": "2022-02-10", "close": 52.4, "volume": 349810.0}, {"date": "2022-02-11", "close": 52.29, "volume": 263593.0}, {"date": "2022-02-14", "close": 52.33, "volume": 290243.0}, {"date": "2022-02-15", "close": 54.12, "volume": 290558.0}, {"date": "2022-02-16", "close": 54.18, "volume": 286663.0}, {"date": "2022-02-17", "close": 53.29, "volume": 345460.0}, {"date": "2022-02-18", "close": 53.9, "volume": 319999.0}, {"date": "2022-02-22", "close": 54.02, "volume": 349427.0}, {"date": "2022-02-23", "close": 53.28, "volume": 361899.0}, {"date": "2022-02-24", "close": 52.26, "volume": 488101.0}, {"date": "2022-02-25", "close": 54.96, "volume": 297182.0}, {"date": "2022-02-28", "close": 55.4, "volume": 536249.0}, {"date": "2022-03-01", "close": 52.88, "volume": 602282.0}, {"date": "2022-03-02", "close": 55.74, "volume": 388439.0}, {"date": "2022-03-03", "close": 55.67, "volume": 262073.0}, {"date": "2022-03-04", "close": 53.44, "volume": 444850.0}, {"date": "2022-03-07", "close": 51.15, "volume": 497930.0}, {"date": "2022-03-08", "close": 51.19, "volume": 505564.0}, {"date": "2022-03-09", "close": 52.42, "volume": 315279.0}, {"date": "2022-03-10", "close": 52.95, "volume": 391788.0}, {"date": "2022-03-11", "close": 53.53, "volume": 334455.0}, {"date": "2022-03-14", "close": 52.48, "volume": 412862.0}, {"date": "2022-03-15", "close": 52.39, "volume": 321225.0}, {"date": "2022-03-16", "close": 54.14, "volume": 428729.0}, {"date": "2022-03-17", "close": 53.04, "volume": 217602.0}, {"date": "2022-03-18", "close": 53.07, "volume": 850251.0}, {"date": "2022-03-21", "close": 52.44, "volume": 319604.0}, {"date": "2022-03-22", "close": 53.33, "volume": 409307.0}, {"date": "2022-03-23", "close": 50.58, "volume": 302919.0}, {"date": "2022-03-24", "close": 51.23, "volume": 304932.0}, {"date": "2022-03-25", "close": 52.32, "volume": 289813.0}, {"date": "2022-03-28", "close": 52.01, "volume": 237709.0}, {"date": "2022-03-29", "close": 53.74, "volume": 373948.0}, {"date": "2022-03-30", "close": 50.98, "volume": 495130.0}, {"date": "2022-03-31", "close": 50.28, "volume": 388729.0}, {"date": "2022-04-01", "close": 50.2, "volume": 593659.0}, {"date": "2022-04-04", "close": 49.14, "volume": 409085.0}, {"date": "2022-04-05", "close": 48.55, "volume": 366263.0}, {"date": "2022-04-06", "close": 47.9, "volume": 410964.0}, {"date": "2022-04-07", "close": 47.18, "volume": 419810.0}, {"date": "2022-04-08", "close": 47.36, "volume": 524729.0}, {"date": "2022-04-11", "close": 47.33, "volume": 387313.0}, {"date": "2022-04-12", "close": 47.13, "volume": 373137.0}, {"date": "2022-04-13", "close": 47.15, "volume": 378699.0}, {"date": "2022-04-14", "close": 45.7, "volume": 420057.0}, {"date": "2022-04-18", "close": 45.89, "volume": 431877.0}, {"date": "2022-04-19", "close": 47.88, "volume": 410050.0}, {"date": "2022-04-20", "close": 48.32, "volume": 436039.0}, {"date": "2022-04-21", "close": 47.74, "volume": 477094.0}, {"date": "2022-04-22", "close": 47.89, "volume": 533659.0}, {"date": "2022-04-25", "close": 48.14, "volume": 509075.0}, {"date": "2022-04-26", "close": 46.87, "volume": 475599.0}, {"date": "2022-04-27", "close": 47.04, "volume": 495183.0}, {"date": "2022-04-28", "close": 47.46, "volume": 348697.0}, {"date": "2022-04-29", "close": 45.76, "volume": 442253.0}, {"date": "2022-05-02", "close": 46.55, "volume": 297570.0}, {"date": "2022-05-03", "close": 46.71, "volume": 246237.0}, {"date": "2022-05-04", "close": 48.08, "volume": 268192.0}, {"date": "2022-05-05", "close": 46.59, "volume": 271082.0}, {"date": "2022-05-06", "close": 46.14, "volume": 325514.0}, {"date": "2022-05-09", "close": 45.73, "volume": 496028.0}, {"date": "2022-05-10", "close": 45.52, "volume": 384363.0}, {"date": "2022-05-11", "close": 44.84, "volume": 337060.0}, {"date": "2022-05-12", "close": 45.95, "volume": 408454.0}, {"date": "2022-05-13", "close": 46.35, "volume": 395472.0}, {"date": "2022-05-16", "close": 45.36, "volume": 250906.0}, {"date": "2022-05-17", "close": 46.44, "volume": 294014.0}, {"date": "2022-05-18", "close": 45.92, "volume": 329156.0}, {"date": "2022-05-19", "close": 45.41, "volume": 431157.0}, {"date": "2022-05-20", "close": 45.71, "volume": 374338.0}, {"date": "2022-05-23", "close": 46.5, "volume": 276241.0}, {"date": "2022-05-24", "close": 46.41, "volume": 266246.0}, {"date": "2022-05-25", "close": 46.74, "volume": 311492.0}, {"date": "2022-05-26", "close": 47.56, "volume": 245167.0}, {"date": "2022-05-27", "close": 48.76, "volume": 281115.0}, {"date": "2022-05-31", "close": 48.41, "volume": 693686.0}, {"date": "2022-06-01", "close": 47.88, "volume": 350442.0}, {"date": "2022-06-02", "close": 49.08, "volume": 359335.0}, {"date": "2022-06-03", "close": 48.6, "volume": 312276.0}, {"date": "2022-06-06", "close": 48.71, "volume": 210006.0}, {"date": "2022-06-07", "close": 49.15, "volume": 189149.0}, {"date": "2022-06-08", "close": 48.19, "volume": 186790.0}, {"date": "2022-06-09", "close": 47.14, "volume": 381175.0}, {"date": "2022-06-10", "close": 46.6, "volume": 435931.0}, {"date": "2022-06-13", "close": 45.23, "volume": 332458.0}, {"date": "2022-06-14", "close": 45.75, "volume": 337791.0}, {"date": "2022-06-15", "close": 46.17, "volume": 465599.0}, {"date": "2022-06-16", "close": 45.08, "volume": 443139.0}, {"date": "2022-06-17", "close": 46.01, "volume": 810258.0}, {"date": "2022-06-21", "close": 47.12, "volume": 433120.0}, {"date": "2022-06-22", "close": 47.24, "volume": 394674.0}, {"date": "2022-06-23", "close": 47.02, "volume": 414700.0}, {"date": "2022-06-24", "close": 48.39, "volume": 1083476.0}, {"date": "2022-06-27", "close": 48.31, "volume": 328770.0}, {"date": "2022-06-28", "close": 47.83, "volume": 275055.0}, {"date": "2022-06-29", "close": 47.53, "volume": 318311.0}, {"date": "2022-06-30", "close": 47.42, "volume": 382747.0}, {"date": "2022-07-01", "close": 48.22, "volume": 361671.0}, {"date": "2022-07-05", "close": 48.57, "volume": 312900.0}, {"date": "2022-07-06", "close": 48.29, "volume": 453221.0}, {"date": "2022-07-07", "close": 48.64, "volume": 214713.0}, {"date": "2022-07-08", "close": 48.41, "volume": 239033.0}, {"date": "2022-07-11", "close": 47.97, "volume": 242401.0}, {"date": "2022-07-12", "close": 48.5, "volume": 317503.0}, {"date": "2022-07-13", "close": 47.42, "volume": 274726.0}, {"date": "2022-07-14", "close": 47.06, "volume": 249122.0}, {"date": "2022-07-15", "close": 48.07, "volume": 420960.0}, {"date": "2022-07-18", "close": 48.0, "volume": 257131.0}, {"date": "2022-07-19", "close": 49.24, "volume": 316814.0}, {"date": "2022-07-20", "close": 49.59, "volume": 281618.0}, {"date": "2022-07-21", "close": 49.72, "volume": 302931.0}, {"date": "2022-07-22", "close": 48.04, "volume": 345787.0}, {"date": "2022-07-25", "close": 48.45, "volume": 284916.0}, {"date": "2022-07-26", "close": 48.73, "volume": 275317.0}, {"date": "2022-07-27", "close": 49.39, "volume": 290389.0}, {"date": "2022-07-28", "close": 49.72, "volume": 175239.0}, {"date": "2022-07-29", "close": 50.09, "volume": 306649.0}, {"date": "2022-08-01", "close": 50.53, "volume": 248410.0}, {"date": "2022-08-02", "close": 50.15, "volume": 228819.0}, {"date": "2022-08-03", "close": 50.72, "volume": 198663.0}, {"date": "2022-08-04", "close": 50.57, "volume": 201328.0}, {"date": "2022-08-05", "close": 51.15, "volume": 179266.0}, {"date": "2022-08-08", "close": 51.15, "volume": 233154.0}, {"date": "2022-08-09", "close": 51.7, "volume": 235750.0}, {"date": "2022-08-10", "close": 52.41, "volume": 314207.0}, {"date": "2022-08-11", "close": 53.29, "volume": 311872.0}, {"date": "2022-08-12", "close": 54.11, "volume": 283981.0}, {"date": "2022-08-15", "close": 55.08, "volume": 320913.0}, {"date": "2022-08-16", "close": 55.99, "volume": 259334.0}, {"date": "2022-08-17", "close": 55.18, "volume": 248882.0}, {"date": "2022-08-18", "close": 54.77, "volume": 328520.0}, {"date": "2022-08-19", "close": 53.71, "volume": 400844.0}, {"date": "2022-08-22", "close": 52.31, "volume": 404928.0}, {"date": "2022-08-23", "close": 51.52, "volume": 408485.0}, {"date": "2022-08-24", "close": 51.38, "volume": 292600.0}, {"date": "2022-08-25", "close": 52.23, "volume": 264633.0}, {"date": "2022-08-26", "close": 51.43, "volume": 315157.0}, {"date": "2022-08-29", "close": 50.48, "volume": 260674.0}, {"date": "2022-08-30", "close": 50.69, "volume": 258653.0}, {"date": "2022-08-31", "close": 50.68, "volume": 325072.0}, {"date": "2022-09-01", "close": 49.99, "volume": 360920.0}, {"date": "2022-09-02", "close": 49.41, "volume": 325693.0}, {"date": "2022-09-06", "close": 48.53, "volume": 300939.0}, {"date": "2022-09-07", "close": 49.7, "volume": 301626.0}, {"date": "2022-09-08", "close": 50.82, "volume": 370420.0}, {"date": "2022-09-09", "close": 51.49, "volume": 250669.0}, {"date": "2022-09-12", "close": 51.49, "volume": 232165.0}, {"date": "2022-09-13", "close": 50.2, "volume": 297427.0}, {"date": "2022-09-14", "close": 51.02, "volume": 378091.0}, {"date": "2022-09-15", "close": 51.21, "volume": 301604.0}, {"date": "2022-09-16", "close": 51.04, "volume": 1228518.0}, {"date": "2022-09-19", "close": 51.99, "volume": 355742.0}, {"date": "2022-09-20", "close": 52.35, "volume": 504361.0}, {"date": "2022-09-21", "close": 51.54, "volume": 480911.0}, {"date": "2022-09-22", "close": 50.93, "volume": 333139.0}, {"date": "2022-09-23", "close": 50.43, "volume": 387056.0}, {"date": "2022-09-26", "close": 50.64, "volume": 372966.0}, {"date": "2022-09-27", "close": 49.91, "volume": 357588.0}, {"date": "2022-09-28", "close": 50.79, "volume": 359549.0}, {"date": "2022-09-29", "close": 49.45, "volume": 359234.0}, {"date": "2022-09-30", "close": 49.13, "volume": 414041.0}, {"date": "2022-10-03", "close": 50.06, "volume": 307504.0}, {"date": "2022-10-04", "close": 51.71, "volume": 296345.0}, {"date": "2022-10-05", "close": 51.6, "volume": 236320.0}, {"date": "2022-10-06", "close": 51.82, "volume": 242028.0}, {"date": "2022-10-07", "close": 49.77, "volume": 294912.0}, {"date": "2022-10-10", "close": 49.98, "volume": 284096.0}, {"date": "2022-10-11", "close": 50.1, "volume": 451479.0}, {"date": "2022-10-12", "close": 50.28, "volume": 304917.0}, {"date": "2022-10-13", "close": 52.59, "volume": 341827.0}, {"date": "2022-10-14", "close": 51.74, "volume": 276347.0}, {"date": "2022-10-17", "close": 53.39, "volume": 360375.0}, {"date": "2022-10-18", "close": 53.62, "volume": 365467.0}, {"date": "2022-10-19", "close": 52.71, "volume": 410510.0}, {"date": "2022-10-20", "close": 51.09, "volume": 354562.0}, {"date": "2022-10-21", "close": 52.55, "volume": 522184.0}, {"date": "2022-10-24", "close": 51.66, "volume": 357168.0}, {"date": "2022-10-25", "close": 52.35, "volume": 339174.0}, {"date": "2022-10-26", "close": 53.34, "volume": 351341.0}, {"date": "2022-10-27", "close": 54.63, "volume": 333517.0}, {"date": "2022-10-28", "close": 56.55, "volume": 378230.0}, {"date": "2022-10-31", "close": 57.28, "volume": 386617.0}, {"date": "2022-11-01", "close": 57.0, "volume": 282189.0}, {"date": "2022-11-02", "close": 55.81, "volume": 326415.0}, {"date": "2022-11-03", "close": 55.84, "volume": 243986.0}, {"date": "2022-11-04", "close": 57.73, "volume": 293425.0}, {"date": "2022-11-07", "close": 58.05, "volume": 243494.0}, {"date": "2022-11-08", "close": 57.62, "volume": 276867.0}, {"date": "2022-11-09", "close": 56.8, "volume": 253067.0}, {"date": "2022-11-10", "close": 59.49, "volume": 479485.0}, {"date": "2022-11-11", "close": 57.58, "volume": 335409.0}, {"date": "2022-11-14", "close": 57.35, "volume": 279899.0}, {"date": "2022-11-15", "close": 57.43, "volume": 409833.0}, {"date": "2022-11-16", "close": 56.67, "volume": 281711.0}, {"date": "2022-11-17", "close": 56.2, "volume": 282371.0}, {"date": "2022-11-18", "close": 57.3, "volume": 455118.0}, {"date": "2022-11-21", "close": 57.35, "volume": 202158.0}, {"date": "2022-11-22", "close": 57.77, "volume": 193116.0}, {"date": "2022-11-23", "close": 57.44, "volume": 200286.0}, {"date": "2022-11-25", "close": 58.34, "volume": 90319.0}, {"date": "2022-11-28", "close": 56.72, "volume": 246055.0}, {"date": "2022-11-29", "close": 56.58, "volume": 187506.0}, {"date": "2022-11-30", "close": 57.9, "volume": 629794.0}, {"date": "2022-12-01", "close": 57.97, "volume": 265530.0}, {"date": "2022-12-02", "close": 58.62, "volume": 231148.0}, {"date": "2022-12-05", "close": 55.72, "volume": 335714.0}, {"date": "2022-12-06", "close": 54.83, "volume": 318346.0}, {"date": "2022-12-07", "close": 54.66, "volume": 202629.0}, {"date": "2022-12-08", "close": 54.96, "volume": 225355.0}, {"date": "2022-12-09", "close": 54.05, "volume": 316438.0}, {"date": "2022-12-12", "close": 54.09, "volume": 324432.0}, {"date": "2022-12-13", "close": 53.06, "volume": 429868.0}, {"date": "2022-12-14", "close": 51.41, "volume": 392956.0}, {"date": "2022-12-15", "close": 50.06, "volume": 394554.0}, {"date": "2022-12-16", "close": 49.27, "volume": 1513820.0}, {"date": "2022-12-19", "close": 49.43, "volume": 325745.0}, {"date": "2022-12-20", "close": 50.24, "volume": 299985.0}, {"date": "2022-12-21", "close": 50.81, "volume": 468976.0}, {"date": "2022-12-22", "close": 49.79, "volume": 453282.0}, {"date": "2022-12-23", "close": 49.33, "volume": 314918.0}, {"date": "2022-12-27", "close": 49.29, "volume": 235851.0}, {"date": "2022-12-28", "close": 48.95, "volume": 247037.0}, {"date": "2022-12-29", "close": 50.03, "volume": 295911.0}, {"date": "2022-12-30", "close": 49.42, "volume": 310369.0}, {"date": "2023-01-03", "close": 49.1, "volume": 272649.0}, {"date": "2023-01-04", "close": 48.79, "volume": 249554.0}, {"date": "2023-01-05", "close": 47.68, "volume": 345492.0}, {"date": "2023-01-06", "close": 49.43, "volume": 274121.0}, {"date": "2023-01-09", "close": 48.29, "volume": 315898.0}, {"date": "2023-01-10", "close": 48.58, "volume": 262642.0}, {"date": "2023-01-11", "close": 48.61, "volume": 402923.0}, {"date": "2023-01-12", "close": 49.81, "volume": 334352.0}, {"date": "2023-01-13", "close": 49.76, "volume": 255241.0}, {"date": "2023-01-17", "close": 49.3, "volume": 218206.0}, {"date": "2023-01-18", "close": 46.36, "volume": 545186.0}, {"date": "2023-01-19", "close": 45.47, "volume": 446473.0}, {"date": "2023-01-20", "close": 46.8, "volume": 487162.0}, {"date": "2023-01-23", "close": 46.8, "volume": 300787.0}, {"date": "2023-01-24", "close": 46.24, "volume": 435582.0}, {"date": "2023-01-25", "close": 46.56, "volume": 334209.0}, {"date": "2023-01-26", "close": 45.64, "volume": 780598.0}, {"date": "2023-01-27", "close": 45.41, "volume": 992239.0}, {"date": "2023-01-30", "close": 44.49, "volume": 665431.0}, {"date": "2023-01-31", "close": 45.59, "volume": 716872.0}, {"date": "2023-02-01", "close": 46.23, "volume": 520373.0}, {"date": "2023-02-02", "close": 48.18, "volume": 628001.0}, {"date": "2023-02-03", "close": 48.04, "volume": 506650.0}, {"date": "2023-02-06", "close": 47.64, "volume": 282545.0}, {"date": "2023-02-07", "close": 47.77, "volume": 365455.0}, {"date": "2023-02-08", "close": 47.16, "volume": 347242.0}, {"date": "2023-02-09", "close": 46.58, "volume": 264762.0}, {"date": "2023-02-10", "close": 47.06, "volume": 299790.0}, {"date": "2023-02-13", "close": 47.32, "volume": 269259.0}, {"date": "2023-02-14", "close": 46.98, "volume": 342544.0}, {"date": "2023-02-15", "close": 47.46, "volume": 305315.0}, {"date": "2023-02-16", "close": 46.96, "volume": 385292.0}, {"date": "2023-02-17", "close": 47.15, "volume": 737488.0}, {"date": "2023-02-21", "close": 47.24, "volume": 618194.0}, {"date": "2023-02-22", "close": 46.99, "volume": 410910.0}, {"date": "2023-02-23", "close": 47.44, "volume": 321562.0}, {"date": "2023-02-24", "close": 47.47, "volume": 354181.0}, {"date": "2023-02-27", "close": 47.4, "volume": 290671.0}, {"date": "2023-02-28", "close": 47.38, "volume": 498855.0}, {"date": "2023-03-01", "close": 47.12, "volume": 633985.0}, {"date": "2023-03-02", "close": 46.16, "volume": 607493.0}, {"date": "2023-03-03", "close": 46.46, "volume": 320223.0}, {"date": "2023-03-06", "close": 45.89, "volume": 546616.0}, {"date": "2023-03-07", "close": 44.62, "volume": 440960.0}, {"date": "2023-03-08", "close": 44.8, "volume": 348726.0}, {"date": "2023-03-09", "close": 41.61, "volume": 770371.0}, {"date": "2023-03-10", "close": 40.89, "volume": 1449051.0}, {"date": "2023-03-13", "close": 39.62, "volume": 2679104.0}, {"date": "2023-03-14", "close": 41.38, "volume": 1848878.0}, {"date": "2023-03-15", "close": 40.87, "volume": 1132676.0}, {"date": "2023-03-16", "close": 43.62, "volume": 1393432.0}, {"date": "2023-03-17", "close": 41.26, "volume": 1787900.0}, {"date": "2023-03-20", "close": 41.8, "volume": 1055443.0}, {"date": "2023-03-21", "close": 44.01, "volume": 1379956.0}, {"date": "2023-03-22", "close": 42.66, "volume": 1119901.0}, {"date": "2023-03-23", "close": 41.67, "volume": 662223.0}, {"date": "2023-03-24", "close": 42.49, "volume": 788796.0}, {"date": "2023-03-27", "close": 42.81, "volume": 384021.0}, {"date": "2023-03-28", "close": 42.63, "volume": 339378.0}, {"date": "2023-03-29", "close": 42.76, "volume": 448109.0}, {"date": "2023-03-30", "close": 42.11, "volume": 500571.0}, {"date": "2023-03-31", "close": 42.01, "volume": 816202.0}, {"date": "2023-04-03", "close": 41.45, "volume": 424279.0}, {"date": "2023-04-04", "close": 39.19, "volume": 803230.0}, {"date": "2023-04-05", "close": 39.66, "volume": 510504.0}, {"date": "2023-04-06", "close": 40.24, "volume": 449738.0}, {"date": "2023-04-10", "close": 40.2, "volume": 349761.0}, {"date": "2023-04-11", "close": 40.18, "volume": 509785.0}, {"date": "2023-04-12", "close": 39.0, "volume": 565986.0}, {"date": "2023-04-13", "close": 39.4, "volume": 575373.0}, {"date": "2023-04-14", "close": 37.67, "volume": 672421.0}, {"date": "2023-04-17", "close": 39.03, "volume": 560881.0}, {"date": "2023-04-18", "close": 37.5, "volume": 355659.0}, {"date": "2023-04-19", "close": 38.87, "volume": 457660.0}, {"date": "2023-04-20", "close": 38.33, "volume": 646709.0}, {"date": "2023-04-21", "close": 35.45, "volume": 1398433.0}, {"date": "2023-04-24", "close": 34.81, "volume": 646775.0}, {"date": "2023-04-25", "close": 32.78, "volume": 811539.0}, {"date": "2023-04-26", "close": 32.7, "volume": 780332.0}, {"date": "2023-04-27", "close": 33.03, "volume": 614319.0}, {"date": "2023-04-28", "close": 33.23, "volume": 743323.0}, {"date": "2023-05-01", "close": 31.26, "volume": 844753.0}, {"date": "2023-05-02", "close": 29.8, "volume": 1341762.0}, {"date": "2023-05-03", "close": 29.46, "volume": 837784.0}, {"date": "2023-05-04", "close": 28.5, "volume": 1788254.0}, {"date": "2023-05-05", "close": 29.13, "volume": 1317284.0}, {"date": "2023-05-08", "close": 28.54, "volume": 778480.0}, {"date": "2023-05-09", "close": 28.21, "volume": 815959.0}, {"date": "2023-05-10", "close": 27.77, "volume": 508897.0}, {"date": "2023-05-11", "close": 27.28, "volume": 695099.0}, {"date": "2023-05-12", "close": 27.49, "volume": 864920.0}, {"date": "2023-05-15", "close": 28.17, "volume": 982310.0}, {"date": "2023-05-16", "close": 27.45, "volume": 666810.0}, {"date": "2023-05-17", "close": 29.42, "volume": 1203657.0}, {"date": "2023-05-18", "close": 29.53, "volume": 700966.0}, {"date": "2023-05-19", "close": 28.52, "volume": 1345200.0}, {"date": "2023-05-22", "close": 30.15, "volume": 518500.0}, {"date": "2023-05-23", "close": 30.72, "volume": 735667.0}, {"date": "2023-05-24", "close": 29.55, "volume": 604485.0}, {"date": "2023-05-25", "close": 29.23, "volume": 427217.0}, {"date": "2023-05-26", "close": 29.68, "volume": 310173.0}, {"date": "2023-05-30", "close": 29.63, "volume": 368789.0}, {"date": "2023-05-31", "close": 28.82, "volume": 680708.0}, {"date": "2023-06-01", "close": 29.4, "volume": 389391.0}, {"date": "2023-06-02", "close": 32.71, "volume": 1253755.0}, {"date": "2023-06-05", "close": 32.0, "volume": 1320609.0}, {"date": "2023-06-06", "close": 34.08, "volume": 1106636.0}, {"date": "2023-06-07", "close": 35.19, "volume": 1314091.0}, {"date": "2023-06-08", "close": 34.59, "volume": 761898.0}, {"date": "2023-06-09", "close": 34.46, "volume": 649027.0}, {"date": "2023-06-12", "close": 36.15, "volume": 1837017.0}, {"date": "2023-06-13", "close": 36.31, "volume": 1240474.0}, {"date": "2023-06-14", "close": 35.33, "volume": 1082298.0}, {"date": "2023-06-15", "close": 36.16, "volume": 603455.0}, {"date": "2023-06-16", "close": 35.02, "volume": 2053683.0}, {"date": "2023-06-20", "close": 34.33, "volume": 1118097.0}, {"date": "2023-06-21", "close": 32.22, "volume": 1188332.0}, {"date": "2023-06-22", "close": 31.34, "volume": 1005584.0}, {"date": "2023-06-23", "close": 30.66, "volume": 1563554.0}, {"date": "2023-06-26", "close": 31.04, "volume": 571460.0}, {"date": "2023-06-27", "close": 31.27, "volume": 505329.0}, {"date": "2023-06-28", "close": 30.86, "volume": 371297.0}, {"date": "2023-06-29", "close": 31.53, "volume": 852659.0}, {"date": "2023-06-30", "close": 31.17, "volume": 656252.0}, {"date": "2023-07-03", "close": 31.83, "volume": 377864.0}, {"date": "2023-07-05", "close": 31.15, "volume": 608020.0}, {"date": "2023-07-06", "close": 29.98, "volume": 668272.0}, {"date": "2023-07-07", "close": 30.38, "volume": 680164.0}, {"date": "2023-07-10", "close": 30.06, "volume": 655389.0}, {"date": "2023-07-11", "close": 30.22, "volume": 528186.0}, {"date": "2023-07-12", "close": 31.36, "volume": 651206.0}, {"date": "2023-07-13", "close": 32.21, "volume": 722020.0}, {"date": "2023-07-14", "close": 31.9, "volume": 898735.0}, {"date": "2023-07-17", "close": 32.6, "volume": 529176.0}, {"date": "2023-07-18", "close": 34.15, "volume": 1223260.0}, {"date": "2023-07-19", "close": 35.28, "volume": 884277.0}, {"date": "2023-07-20", "close": 35.07, "volume": 1136169.0}, {"date": "2023-07-21", "close": 32.25, "volume": 1484074.0}, {"date": "2023-07-24", "close": 33.36, "volume": 997012.0}, {"date": "2023-07-25", "close": 32.59, "volume": 1037907.0}, {"date": "2023-07-26", "close": 33.6, "volume": 764140.0}, {"date": "2023-07-27", "close": 32.88, "volume": 634012.0}, {"date": "2023-07-28", "close": 33.13, "volume": 568662.0}, {"date": "2023-07-31", "close": 32.7, "volume": 640713.0}, {"date": "2023-08-01", "close": 32.52, "volume": 560043.0}, {"date": "2023-08-02", "close": 33.47, "volume": 597434.0}, {"date": "2023-08-03", "close": 33.32, "volume": 535105.0}, {"date": "2023-08-04", "close": 33.36, "volume": 587601.0}, {"date": "2023-08-07", "close": 33.97, "volume": 537508.0}, {"date": "2023-08-08", "close": 33.71, "volume": 803271.0}, {"date": "2023-08-09", "close": 33.51, "volume": 442646.0}, {"date": "2023-08-10", "close": 33.34, "volume": 498189.0}, {"date": "2023-08-11", "close": 32.99, "volume": 340985.0}, {"date": "2023-08-14", "close": 32.66, "volume": 287481.0}, {"date": "2023-08-15", "close": 31.14, "volume": 464140.0}, {"date": "2023-08-16", "close": 30.66, "volume": 428330.0}, {"date": "2023-08-17", "close": 30.63, "volume": 324733.0}, {"date": "2023-08-18", "close": 31.05, "volume": 680082.0}, {"date": "2023-08-21", "close": 30.53, "volume": 368745.0}, {"date": "2023-08-22", "close": 29.33, "volume": 484082.0}, {"date": "2023-08-23", "close": 29.86, "volume": 352700.0}, {"date": "2023-08-24", "close": 29.92, "volume": 322939.0}, {"date": "2023-08-25", "close": 29.86, "volume": 400610.0}, {"date": "2023-08-28", "close": 30.73, "volume": 423665.0}, {"date": "2023-08-29", "close": 31.02, "volume": 312636.0}, {"date": "2023-08-30", "close": 30.35, "volume": 437783.0}, {"date": "2023-08-31", "close": 30.21, "volume": 574454.0}, {"date": "2023-09-01", "close": 31.33, "volume": 381450.0}, {"date": "2023-09-05", "close": 30.61, "volume": 562946.0}, {"date": "2023-09-06", "close": 29.11, "volume": 481946.0}, {"date": "2023-09-07", "close": 28.57, "volume": 627114.0}, {"date": "2023-09-08", "close": 28.67, "volume": 485969.0}, {"date": "2023-09-11", "close": 28.68, "volume": 509725.0}, {"date": "2023-09-12", "close": 29.21, "volume": 397151.0}, {"date": "2023-09-13", "close": 28.51, "volume": 465205.0}, {"date": "2023-09-14", "close": 29.06, "volume": 364623.0}, {"date": "2023-09-15", "close": 28.79, "volume": 1552471.0}, {"date": "2023-09-18", "close": 27.98, "volume": 743441.0}, {"date": "2023-09-19", "close": 27.58, "volume": 892155.0}, {"date": "2023-09-20", "close": 27.53, "volume": 654266.0}, {"date": "2023-09-21", "close": 28.06, "volume": 837584.0}, {"date": "2023-09-22", "close": 28.08, "volume": 918539.0}, {"date": "2023-09-25", "close": 28.77, "volume": 476121.0}, {"date": "2023-09-26", "close": 29.0, "volume": 1139708.0}, {"date": "2023-09-27", "close": 28.25, "volume": 1025023.0}, {"date": "2023-09-28", "close": 28.46, "volume": 803833.0}, {"date": "2023-09-29", "close": 28.5, "volume": 824291.0}, {"date": "2023-10-02", "close": 28.76, "volume": 948968.0}, {"date": "2023-10-03", "close": 28.19, "volume": 790652.0}, {"date": "2023-10-04", "close": 28.7, "volume": 687590.0}, {"date": "2023-10-05", "close": 29.38, "volume": 885810.0}, {"date": "2023-10-06", "close": 29.66, "volume": 768627.0}, {"date": "2023-10-09", "close": 30.25, "volume": 603679.0}, {"date": "2023-10-10", "close": 30.78, "volume": 654031.0}, {"date": "2023-10-11", "close": 30.96, "volume": 681837.0}, {"date": "2023-10-12", "close": 30.96, "volume": 684999.0}, {"date": "2023-10-13", "close": 29.74, "volume": 766132.0}, {"date": "2023-10-16", "close": 30.71, "volume": 581672.0}, {"date": "2023-10-17", "close": 31.47, "volume": 742540.0}, {"date": "2023-10-18", "close": 30.31, "volume": 687710.0}, {"date": "2023-10-19", "close": 29.97, "volume": 897042.0}, {"date": "2023-10-20", "close": 29.74, "volume": 1702984.0}, {"date": "2023-10-23", "close": 29.27, "volume": 761653.0}, {"date": "2023-10-24", "close": 29.38, "volume": 640588.0}, {"date": "2023-10-25", "close": 29.52, "volume": 539904.0}, {"date": "2023-10-26", "close": 30.75, "volume": 715145.0}, {"date": "2023-10-27", "close": 30.1, "volume": 667209.0}, {"date": "2023-10-30", "close": 29.88, "volume": 718681.0}, {"date": "2023-10-31", "close": 30.19, "volume": 664595.0}, {"date": "2023-11-01", "close": 29.87, "volume": 455112.0}, {"date": "2023-11-02", "close": 31.65, "volume": 754647.0}, {"date": "2023-11-03", "close": 32.78, "volume": 887275.0}, {"date": "2023-11-06", "close": 32.16, "volume": 579065.0}, {"date": "2023-11-07", "close": 31.9, "volume": 643885.0}, {"date": "2023-11-08", "close": 31.49, "volume": 490527.0}, {"date": "2023-11-09", "close": 30.69, "volume": 512089.0}, {"date": "2023-11-10", "close": 30.7, "volume": 386264.0}, {"date": "2023-11-13", "close": 31.24, "volume": 316435.0}, {"date": "2023-11-14", "close": 33.98, "volume": 723966.0}, {"date": "2023-11-15", "close": 34.31, "volume": 756313.0}, {"date": "2023-11-16", "close": 33.58, "volume": 547454.0}, {"date": "2023-11-17", "close": 33.68, "volume": 528582.0}, {"date": "2023-11-20", "close": 33.72, "volume": 357052.0}, {"date": "2023-11-21", "close": 32.61, "volume": 288365.0}, {"date": "2023-11-22", "close": 32.53, "volume": 296717.0}, {"date": "2023-11-24", "close": 32.85, "volume": 165753.0}, {"date": "2023-11-27", "close": 32.69, "volume": 385912.0}, {"date": "2023-11-28", "close": 32.46, "volume": 317316.0}, {"date": "2023-11-29", "close": 34.18, "volume": 789567.0}, {"date": "2023-11-30", "close": 33.63, "volume": 810783.0}, {"date": "2023-12-01", "close": 36.32, "volume": 823519.0}, {"date": "2023-12-04", "close": 36.78, "volume": 491067.0}, {"date": "2023-12-05", "close": 36.02, "volume": 534982.0}, {"date": "2023-12-06", "close": 36.29, "volume": 520505.0}, {"date": "2023-12-07", "close": 37.69, "volume": 622976.0}, {"date": "2023-12-08", "close": 37.95, "volume": 674886.0}, {"date": "2023-12-11", "close": 38.11, "volume": 607950.0}, {"date": "2023-12-12", "close": 37.34, "volume": 654020.0}, {"date": "2023-12-13", "close": 40.16, "volume": 1314504.0}, {"date": "2023-12-14", "close": 42.87, "volume": 1529698.0}, {"date": "2023-12-15", "close": 43.46, "volume": 2805042.0}, {"date": "2023-12-18", "close": 42.16, "volume": 1082809.0}, {"date": "2023-12-19", "close": 42.68, "volume": 731189.0}, {"date": "2023-12-20", "close": 41.96, "volume": 633814.0}, {"date": "2023-12-21", "close": 42.09, "volume": 580138.0}, {"date": "2023-12-22", "close": 42.04, "volume": 594349.0}, {"date": "2023-12-26", "close": 42.8, "volume": 453526.0}, {"date": "2023-12-27", "close": 42.6, "volume": 520392.0}, {"date": "2023-12-28", "close": 42.5, "volume": 373593.0}, {"date": "2023-12-29", "close": 41.32, "volume": 553613.0}, {"date": "2024-01-02", "close": 41.89, "volume": 712549.0}, {"date": "2024-01-03", "close": 39.78, "volume": 954968.0}, {"date": "2024-01-04", "close": 40.19, "volume": 556396.0}, {"date": "2024-01-05", "close": 40.26, "volume": 426968.0}, {"date": "2024-01-08", "close": 40.6, "volume": 410620.0}, {"date": "2024-01-09", "close": 39.92, "volume": 428869.0}, {"date": "2024-01-10", "close": 40.6, "volume": 567437.0}, {"date": "2024-01-11", "close": 40.32, "volume": 667528.0}, {"date": "2024-01-12", "close": 39.89, "volume": 418443.0}, {"date": "2024-01-16", "close": 39.34, "volume": 538516.0}, {"date": "2024-01-17", "close": 39.35, "volume": 518389.0}, {"date": "2024-01-18", "close": 39.6, "volume": 556295.0}, {"date": "2024-01-19", "close": 41.03, "volume": 586994.0}, {"date": "2024-01-22", "close": 41.71, "volume": 864062.0}, {"date": "2024-01-23", "close": 41.47, "volume": 1225067.0}, {"date": "2024-01-24", "close": 40.53, "volume": 1027220.0}, {"date": "2024-01-25", "close": 38.69, "volume": 1497095.0}, {"date": "2024-01-26", "close": 41.92, "volume": 1595301.0}, {"date": "2024-01-29", "close": 40.99, "volume": 1424666.0}, {"date": "2024-01-30", "close": 41.06, "volume": 1547827.0}, {"date": "2024-01-31", "close": 38.66, "volume": 1214273.0}, {"date": "2024-02-01", "close": 38.26, "volume": 2115559.0}, {"date": "2024-02-02", "close": 37.48, "volume": 1056156.0}, {"date": "2024-02-05", "close": 36.87, "volume": 907959.0}, {"date": "2024-02-06", "close": 36.92, "volume": 726497.0}, {"date": "2024-02-07", "close": 36.9, "volume": 684394.0}, {"date": "2024-02-08", "close": 36.74, "volume": 842805.0}, {"date": "2024-02-09", "close": 36.72, "volume": 969370.0}, {"date": "2024-02-12", "close": 37.38, "volume": 1059645.0}, {"date": "2024-02-13", "close": 35.3, "volume": 1242276.0}, {"date": "2024-02-14", "close": 35.84, "volume": 1079138.0}, {"date": "2024-02-15", "close": 38.5, "volume": 887682.0}, {"date": "2024-02-16", "close": 37.63, "volume": 705055.0}, {"date": "2024-02-20", "close": 37.44, "volume": 349017.0}, {"date": "2024-02-21", "close": 36.74, "volume": 573823.0}, {"date": "2024-02-22", "close": 36.67, "volume": 682047.0}, {"date": "2024-02-23", "close": 36.44, "volume": 611376.0}, {"date": "2024-02-26", "close": 36.12, "volume": 641849.0}, {"date": "2024-02-27", "close": 36.11, "volume": 494795.0}, {"date": "2024-02-28", "close": 36.0, "volume": 701749.0}, {"date": "2024-02-29", "close": 37.42, "volume": 749211.0}, {"date": "2024-03-01", "close": 37.52, "volume": 648072.0}, {"date": "2024-03-04", "close": 37.64, "volume": 446811.0}, {"date": "2024-03-05", "close": 39.45, "volume": 514736.0}, {"date": "2024-03-06", "close": 39.71, "volume": 668348.0}, {"date": "2024-03-07", "close": 40.07, "volume": 458196.0}, {"date": "2024-03-08", "close": 40.47, "volume": 751687.0}, {"date": "2024-03-11", "close": 40.59, "volume": 704924.0}, {"date": "2024-03-12", "close": 40.3, "volume": 693710.0}, {"date": "2024-03-13", "close": 39.51, "volume": 615215.0}, {"date": "2024-03-14", "close": 37.7, "volume": 654055.0}, {"date": "2024-03-15", "close": 37.9, "volume": 1684717.0}, {"date": "2024-03-18", "close": 37.39, "volume": 629092.0}, {"date": "2024-03-19", "close": 37.49, "volume": 600405.0}, {"date": "2024-03-20", "close": 38.27, "volume": 1442467.0}, {"date": "2024-03-21", "close": 38.94, "volume": 530961.0}, {"date": "2024-03-22", "close": 38.17, "volume": 505608.0}, {"date": "2024-03-25", "close": 38.38, "volume": 352058.0}, {"date": "2024-03-26", "close": 38.1, "volume": 442283.0}, {"date": "2024-03-27", "close": 39.86, "volume": 477297.0}, {"date": "2024-03-28", "close": 40.28, "volume": 737599.0}, {"date": "2024-04-01", "close": 38.85, "volume": 441728.0}, {"date": "2024-04-02", "close": 37.97, "volume": 494357.0}, {"date": "2024-04-03", "close": 37.81, "volume": 422646.0}, {"date": "2024-04-04", "close": 38.18, "volume": 360996.0}, {"date": "2024-04-05", "close": 38.25, "volume": 391729.0}, {"date": "2024-04-08", "close": 38.95, "volume": 371699.0}, {"date": "2024-04-09", "close": 39.65, "volume": 591188.0}, {"date": "2024-04-10", "close": 36.67, "volume": 867211.0}, {"date": "2024-04-11", "close": 36.43, "volume": 783758.0}, {"date": "2024-04-12", "close": 36.07, "volume": 439721.0}, {"date": "2024-04-15", "close": 36.15, "volume": 506953.0}, {"date": "2024-04-16", "close": 34.87, "volume": 884919.0}, {"date": "2024-04-17", "close": 34.82, "volume": 990281.0}, {"date": "2024-04-18", "close": 35.1, "volume": 866864.0}, {"date": "2024-04-19", "close": 36.94, "volume": 1522436.0}, {"date": "2024-04-22", "close": 37.69, "volume": 741515.0}, {"date": "2024-04-23", "close": 38.39, "volume": 574149.0}, {"date": "2024-04-24", "close": 37.94, "volume": 605712.0}, {"date": "2024-04-25", "close": 37.4, "volume": 664478.0}, {"date": "2024-04-26", "close": 37.12, "volume": 373490.0}, {"date": "2024-04-29", "close": 37.06, "volume": 623358.0}, {"date": "2024-04-30", "close": 36.18, "volume": 424076.0}, {"date": "2024-05-01", "close": 36.9, "volume": 448912.0}, {"date": "2024-05-02", "close": 37.65, "volume": 420585.0}, {"date": "2024-05-03", "close": 37.91, "volume": 381640.0}, {"date": "2024-05-06", "close": 37.9, "volume": 448825.0}, {"date": "2024-05-07", "close": 38.16, "volume": 650701.0}, {"date": "2024-05-08", "close": 38.79, "volume": 483594.0}, {"date": "2024-05-09", "close": 38.84, "volume": 416619.0}, {"date": "2024-05-10", "close": 38.87, "volume": 293994.0}, {"date": "2024-05-13", "close": 38.71, "volume": 331913.0}, {"date": "2024-05-14", "close": 38.93, "volume": 371970.0}, {"date": "2024-05-15", "close": 39.07, "volume": 373454.0}, {"date": "2024-05-16", "close": 38.8, "volume": 306708.0}, {"date": "2024-05-17", "close": 39.27, "volume": 287939.0}, {"date": "2024-05-20", "close": 39.19, "volume": 385787.0}, {"date": "2024-05-21", "close": 39.07, "volume": 309450.0}, {"date": "2024-05-22", "close": 38.65, "volume": 356792.0}, {"date": "2024-05-23", "close": 37.75, "volume": 352887.0}, {"date": "2024-05-24", "close": 37.72, "volume": 410972.0}, {"date": "2024-05-28", "close": 37.27, "volume": 430293.0}, {"date": "2024-05-29", "close": 35.97, "volume": 389698.0}, {"date": "2024-05-30", "close": 36.85, "volume": 361812.0}, {"date": "2024-05-31", "close": 37.38, "volume": 580382.0}, {"date": "2024-06-03", "close": 36.69, "volume": 219822.0}, {"date": "2024-06-04", "close": 36.02, "volume": 329349.0}, {"date": "2024-06-05", "close": 36.21, "volume": 311229.0}, {"date": "2024-06-06", "close": 36.18, "volume": 284553.0}, {"date": "2024-06-07", "close": 36.01, "volume": 335561.0}, {"date": "2024-06-10", "close": 35.11, "volume": 438424.0}, {"date": "2024-06-11", "close": 35.1, "volume": 634256.0}, {"date": "2024-06-12", "close": 36.0, "volume": 487439.0}, {"date": "2024-06-13", "close": 35.79, "volume": 358008.0}, {"date": "2024-06-14", "close": 35.28, "volume": 310317.0}, {"date": "2024-06-17", "close": 36.0, "volume": 390779.0}, {"date": "2024-06-18", "close": 36.09, "volume": 388473.0}, {"date": "2024-06-20", "close": 35.4, "volume": 593740.0}, {"date": "2024-06-21", "close": 35.51, "volume": 1267962.0}, {"date": "2024-06-24", "close": 36.34, "volume": 488609.0}, {"date": "2024-06-25", "close": 35.66, "volume": 320683.0}, {"date": "2024-06-26", "close": 35.95, "volume": 463372.0}, {"date": "2024-06-27", "close": 36.27, "volume": 383602.0}, {"date": "2024-06-28", "close": 37.32, "volume": 2380692.0}, {"date": "2024-07-01", "close": 37.02, "volume": 484247.0}, {"date": "2024-07-02", "close": 37.61, "volume": 344715.0}, {"date": "2024-07-03", "close": 36.74, "volume": 320866.0}, {"date": "2024-07-05", "close": 36.46, "volume": 311913.0}, {"date": "2024-07-08", "close": 36.29, "volume": 448155.0}, {"date": "2024-07-09", "close": 36.5, "volume": 521892.0}, {"date": "2024-07-10", "close": 37.65, "volume": 367925.0}, {"date": "2024-07-11", "close": 39.81, "volume": 1467521.0}, {"date": "2024-07-12", "close": 39.4, "volume": 720534.0}, {"date": "2024-07-15", "close": 41.27, "volume": 559188.0}, {"date": "2024-07-16", "close": 43.43, "volume": 914856.0}, {"date": "2024-07-17", "close": 44.1, "volume": 1194992.0}, {"date": "2024-07-18", "close": 43.27, "volume": 1254352.0}, {"date": "2024-07-19", "close": 43.03, "volume": 846468.0}, {"date": "2024-07-22", "close": 43.84, "volume": 710342.0}, {"date": "2024-07-23", "close": 45.2, "volume": 870780.0}, {"date": "2024-07-24", "close": 43.72, "volume": 758911.0}, {"date": "2024-07-25", "close": 45.31, "volume": 761867.0}, {"date": "2024-07-26", "close": 46.23, "volume": 750721.0}, {"date": "2024-07-29", "close": 44.69, "volume": 505458.0}, {"date": "2024-07-30", "close": 44.72, "volume": 441685.0}, {"date": "2024-07-31", "close": 44.71, "volume": 663081.0}, {"date": "2024-08-01", "close": 42.47, "volume": 894894.0}, {"date": "2024-08-02", "close": 40.95, "volume": 615813.0}, {"date": "2024-08-05", "close": 40.63, "volume": 884770.0}, {"date": "2024-08-06", "close": 40.67, "volume": 543979.0}, {"date": "2024-08-07", "close": 40.74, "volume": 473770.0}, {"date": "2024-08-08", "close": 41.98, "volume": 425969.0}, {"date": "2024-08-09", "close": 41.94, "volume": 455410.0}, {"date": "2024-08-12", "close": 41.65, "volume": 525291.0}, {"date": "2024-08-13", "close": 42.09, "volume": 456537.0}, {"date": "2024-08-14", "close": 42.02, "volume": 423406.0}, {"date": "2024-08-15", "close": 43.01, "volume": 499646.0}, {"date": "2024-08-16", "close": 43.7, "volume": 434204.0}, {"date": "2024-08-19", "close": 43.97, "volume": 308249.0}, {"date": "2024-08-20", "close": 43.27, "volume": 403021.0}, {"date": "2024-08-21", "close": 43.67, "volume": 319026.0}, {"date": "2024-08-22", "close": 44.22, "volume": 362733.0}, {"date": "2024-08-23", "close": 46.97, "volume": 949483.0}, {"date": "2024-08-26", "close": 46.58, "volume": 837413.0}, {"date": "2024-08-27", "close": 46.52, "volume": 606328.0}, {"date": "2024-08-28", "close": 46.55, "volume": 697676.0}, {"date": "2024-08-29", "close": 46.86, "volume": 625527.0}, {"date": "2024-08-30", "close": 47.3, "volume": 614188.0}, {"date": "2024-09-03", "close": 46.75, "volume": 815061.0}, {"date": "2024-09-04", "close": 45.0, "volume": 1127528.0}, {"date": "2024-09-05", "close": 44.34, "volume": 541696.0}, {"date": "2024-09-06", "close": 43.37, "volume": 425318.0}, {"date": "2024-09-09", "close": 43.09, "volume": 620722.0}, {"date": "2024-09-10", "close": 42.65, "volume": 489221.0}, {"date": "2024-09-11", "close": 42.39, "volume": 669957.0}, {"date": "2024-09-12", "close": 42.63, "volume": 493467.0}, {"date": "2024-09-13", "close": 44.35, "volume": 711335.0}, {"date": "2024-09-16", "close": 44.86, "volume": 639646.0}, {"date": "2024-09-17", "close": 44.9, "volume": 730016.0}, {"date": "2024-09-18", "close": 45.73, "volume": 723801.0}, {"date": "2024-09-19", "close": 47.46, "volume": 791461.0}, {"date": "2024-09-20", "close": 46.24, "volume": 2376940.0}, {"date": "2024-09-23", "close": 46.04, "volume": 568023.0}, {"date": "2024-09-24", "close": 45.15, "volume": 646884.0}, {"date": "2024-09-25", "close": 44.25, "volume": 499560.0}, {"date": "2024-09-26", "close": 45.09, "volume": 704915.0}, {"date": "2024-09-27", "close": 45.2, "volume": 392366.0}, {"date": "2024-09-30", "close": 45.7, "volume": 428614.0}, {"date": "2024-10-01", "close": 44.09, "volume": 446968.0}, {"date": "2024-10-02", "close": 44.28, "volume": 399900.0}, {"date": "2024-10-03", "close": 44.67, "volume": 537709.0}, {"date": "2024-10-04", "close": 45.57, "volume": 414157.0}, {"date": "2024-10-07", "close": 45.43, "volume": 482650.0}, {"date": "2024-10-08", "close": 44.8, "volume": 360998.0}, {"date": "2024-10-09", "close": 45.74, "volume": 458510.0}, {"date": "2024-10-10", "close": 45.38, "volume": 415128.0}, {"date": "2024-10-11", "close": 46.77, "volume": 426773.0}, {"date": "2024-10-14", "close": 47.23, "volume": 302795.0}, {"date": "2024-10-15", "close": 47.9, "volume": 449198.0}, {"date": "2024-10-16", "close": 49.02, "volume": 453538.0}, {"date": "2024-10-17", "close": 49.14, "volume": 405573.0}, {"date": "2024-10-18", "close": 47.66, "volume": 483739.0}, {"date": "2024-10-21", "close": 45.8, "volume": 548826.0}, {"date": "2024-10-22", "close": 46.54, "volume": 388520.0}, {"date": "2024-10-23", "close": 47.13, "volume": 403953.0}, {"date": "2024-10-24", "close": 47.73, "volume": 729279.0}, {"date": "2024-10-25", "close": 49.58, "volume": 1177819.0}, {"date": "2024-10-28", "close": 52.04, "volume": 1034426.0}, {"date": "2024-10-29", "close": 52.61, "volume": 727686.0}, {"date": "2024-10-30", "close": 53.32, "volume": 810483.0}, {"date": "2024-10-31", "close": 52.15, "volume": 663343.0}, {"date": "2024-11-01", "close": 51.68, "volume": 732092.0}, {"date": "2024-11-04", "close": 50.94, "volume": 435969.0}, {"date": "2024-11-05", "close": 52.1, "volume": 544565.0}, {"date": "2024-11-06", "close": 57.89, "volume": 1893485.0}, {"date": "2024-11-07", "close": 55.97, "volume": 987828.0}, {"date": "2024-11-08", "close": 56.44, "volume": 998588.0}, {"date": "2024-11-11", "close": 58.27, "volume": 775547.0}, {"date": "2024-11-12", "close": 57.15, "volume": 588739.0}, {"date": "2024-11-13", "close": 56.98, "volume": 594356.0}, {"date": "2024-11-14", "close": 56.27, "volume": 477209.0}, {"date": "2024-11-15", "close": 56.24, "volume": 355398.0}, {"date": "2024-11-18", "close": 56.49, "volume": 452341.0}, {"date": "2024-11-19", "close": 55.84, "volume": 431999.0}, {"date": "2024-11-20", "close": 55.84, "volume": 337640.0}, {"date": "2024-11-21", "close": 57.09, "volume": 586463.0}, {"date": "2024-11-22", "close": 58.33, "volume": 539111.0}, {"date": "2024-11-25", "close": 58.89, "volume": 942694.0}, {"date": "2024-11-26", "close": 58.38, "volume": 493487.0}, {"date": "2024-11-27", "close": 58.42, "volume": 436977.0}, {"date": "2024-11-29", "close": 57.89, "volume": 248807.0}, {"date": "2024-12-02", "close": 58.04, "volume": 496295.0}, {"date": "2024-12-03", "close": 57.29, "volume": 410684.0}, {"date": "2024-12-04", "close": 57.14, "volume": 534325.0}, {"date": "2024-12-05", "close": 56.56, "volume": 414290.0}, {"date": "2024-12-06", "close": 57.14, "volume": 351910.0}, {"date": "2024-12-09", "close": 55.95, "volume": 565657.0}, {"date": "2024-12-10", "close": 55.63, "volume": 437176.0}, {"date": "2024-12-11", "close": 56.1, "volume": 572669.0}, {"date": "2024-12-12", "close": 55.3, "volume": 488922.0}, {"date": "2024-12-13", "close": 54.73, "volume": 564383.0}, {"date": "2024-12-16", "close": 54.4, "volume": 750733.0}, {"date": "2024-12-17", "close": 52.99, "volume": 752047.0}, {"date": "2024-12-18", "close": 49.99, "volume": 781184.0}, {"date": "2024-12-19", "close": 49.55, "volume": 817576.0}, {"date": "2024-12-20", "close": 50.45, "volume": 2137863.0}, {"date": "2024-12-23", "close": 50.54, "volume": 502261.0}, {"date": "2024-12-24", "close": 50.94, "volume": 280167.0}, {"date": "2024-12-26", "close": 51.13, "volume": 364362.0}, {"date": "2024-12-27", "close": 50.29, "volume": 342994.0}, {"date": "2024-12-30", "close": 50.12, "volume": 302573.0}, {"date": "2024-12-31", "close": 50.22, "volume": 360805.0}, {"date": "2025-01-02", "close": 49.66, "volume": 385511.0}, {"date": "2025-01-03", "close": 50.35, "volume": 396632.0}, {"date": "2025-01-06", "close": 50.39, "volume": 526458.0}, {"date": "2025-01-07", "close": 49.54, "volume": 698925.0}, {"date": "2025-01-08", "close": 49.15, "volume": 523512.0}, {"date": "2025-01-10", "close": 47.7, "volume": 551200.0}, {"date": "2025-01-13", "close": 48.15, "volume": 718914.0}, {"date": "2025-01-14", "close": 50.76, "volume": 1099208.0}, {"date": "2025-01-15", "close": 50.95, "volume": 538678.0}, {"date": "2025-01-16", "close": 50.21, "volume": 541804.0}, {"date": "2025-01-17", "close": 51.19, "volume": 545637.0}, {"date": "2025-01-21", "close": 52.23, "volume": 527264.0}, {"date": "2025-01-22", "close": 51.63, "volume": 776540.0}, {"date": "2025-01-23", "close": 51.35, "volume": 810611.0}, {"date": "2025-01-24", "close": 50.6, "volume": 980399.0}, {"date": "2025-01-27", "close": 50.16, "volume": 759130.0}, {"date": "2025-01-28", "close": 49.88, "volume": 486595.0}, {"date": "2025-01-29", "close": 48.89, "volume": 543775.0}, {"date": "2025-01-30", "close": 49.65, "volume": 483452.0}, {"date": "2025-01-31", "close": 49.67, "volume": 613961.0}, {"date": "2025-02-03", "close": 48.62, "volume": 557423.0}, {"date": "2025-02-04", "close": 49.76, "volume": 516654.0}, {"date": "2025-02-05", "close": 50.54, "volume": 439391.0}, {"date": "2025-02-06", "close": 50.72, "volume": 456473.0}, {"date": "2025-02-07", "close": 50.75, "volume": 1001190.0}, {"date": "2025-02-10", "close": 50.32, "volume": 618295.0}, {"date": "2025-02-11", "close": 51.19, "volume": 613102.0}, {"date": "2025-02-12", "close": 50.16, "volume": 638581.0}, {"date": "2025-02-13", "close": 50.45, "volume": 620255.0}, {"date": "2025-02-14", "close": 49.83, "volume": 358375.0}, {"date": "2025-02-18", "close": 50.42, "volume": 472350.0}, {"date": "2025-02-19", "close": 50.08, "volume": 453260.0}, {"date": "2025-02-20", "close": 49.28, "volume": 471144.0}, {"date": "2025-02-21", "close": 47.51, "volume": 661398.0}, {"date": "2025-02-24", "close": 47.34, "volume": 446670.0}, {"date": "2025-02-25", "close": 47.86, "volume": 648873.0}, {"date": "2025-02-26", "close": 48.21, "volume": 894121.0}, {"date": "2025-02-27", "close": 48.52, "volume": 863099.0}, {"date": "2025-02-28", "close": 48.84, "volume": 891704.0}, {"date": "2025-03-03", "close": 48.05, "volume": 611767.0}, {"date": "2025-03-04", "close": 46.15, "volume": 1032343.0}, {"date": "2025-03-05", "close": 46.07, "volume": 834916.0}, {"date": "2025-03-06", "close": 45.54, "volume": 645913.0}, {"date": "2025-03-07", "close": 46.25, "volume": 695155.0}, {"date": "2025-03-10", "close": 45.51, "volume": 1038795.0}, {"date": "2025-03-11", "close": 44.12, "volume": 1018887.0}, {"date": "2025-03-12", "close": 44.23, "volume": 1124854.0}, {"date": "2025-03-13", "close": 44.04, "volume": 824305.0}, {"date": "2025-03-14", "close": 44.95, "volume": 676917.0}, {"date": "2025-03-17", "close": 44.94, "volume": 500117.0}, {"date": "2025-03-18", "close": 44.96, "volume": 425060.0}, {"date": "2025-03-19", "close": 45.33, "volume": 498771.0}, {"date": "2025-03-20", "close": 44.51, "volume": 594612.0}, {"date": "2025-03-21", "close": 44.3, "volume": 1841445.0}, {"date": "2025-03-24", "close": 45.69, "volume": 666076.0}, {"date": "2025-03-25", "close": 45.24, "volume": 642587.0}, {"date": "2025-03-26", "close": 45.27, "volume": 594367.0}, {"date": "2025-03-27", "close": 44.78, "volume": 596027.0}, {"date": "2025-03-28", "close": 43.81, "volume": 343091.0}, {"date": "2025-03-31", "close": 44.22, "volume": 573791.0}, {"date": "2025-04-01", "close": 44.06, "volume": 457392.0}, {"date": "2025-04-02", "close": 44.51, "volume": 456102.0}, {"date": "2025-04-03", "close": 40.64, "volume": 865436.0}, {"date": "2025-04-04", "close": 38.56, "volume": 1788968.0}, {"date": "2025-04-07", "close": 38.99, "volume": 1337827.0}, {"date": "2025-04-08", "close": 37.85, "volume": 815102.0}, {"date": "2025-04-09", "close": 41.55, "volume": 1050633.0}, {"date": "2025-04-10", "close": 38.55, "volume": 857017.0}, {"date": "2025-04-11", "close": 38.17, "volume": 570358.0}, {"date": "2025-04-14", "close": 38.58, "volume": 526282.0}, {"date": "2025-04-15", "close": 39.27, "volume": 438241.0}, {"date": "2025-04-16", "close": 39.3, "volume": 469656.0}, {"date": "2025-04-17", "close": 39.59, "volume": 554540.0}, {"date": "2025-04-21", "close": 39.29, "volume": 418968.0}, {"date": "2025-04-22", "close": 40.58, "volume": 585066.0}, {"date": "2025-04-23", "close": 41.82, "volume": 630840.0}, {"date": "2025-04-24", "close": 42.62, "volume": 765867.0}, {"date": "2025-04-25", "close": 40.81, "volume": 962475.0}, {"date": "2025-04-28", "close": 40.91, "volume": 513320.0}, {"date": "2025-04-29", "close": 41.36, "volume": 518180.0}, {"date": "2025-04-30", "close": 40.76, "volume": 664236.0}, {"date": "2025-05-01", "close": 41.06, "volume": 446456.0}, {"date": "2025-05-02", "close": 41.91, "volume": 915364.0}, {"date": "2025-05-05", "close": 41.69, "volume": 505907.0}, {"date": "2025-05-06", "close": 41.1, "volume": 333131.0}, {"date": "2025-05-07", "close": 41.15, "volume": 485890.0}, {"date": "2025-05-08", "close": 42.33, "volume": 497906.0}, {"date": "2025-05-09", "close": 42.14, "volume": 343577.0}, {"date": "2025-05-12", "close": 44.16, "volume": 636713.0}, {"date": "2025-05-13", "close": 44.03, "volume": 370057.0}, {"date": "2025-05-14", "close": 43.38, "volume": 443181.0}, {"date": "2025-05-15", "close": 43.47, "volume": 409662.0}, {"date": "2025-05-16", "close": 42.74, "volume": 2138324.0}, {"date": "2025-05-19", "close": 42.52, "volume": 644380.0}, {"date": "2025-05-20", "close": 42.44, "volume": 1111917.0}, {"date": "2025-05-21", "close": 40.85, "volume": 660730.0}, {"date": "2025-05-22", "close": 41.15, "volume": 802004.0}, {"date": "2025-05-23", "close": 40.67, "volume": 356913.0}, {"date": "2025-05-27", "close": 41.75, "volume": 547108.0}, {"date": "2025-05-28", "close": 41.14, "volume": 509199.0}, {"date": "2025-05-29", "close": 41.76, "volume": 680430.0}, {"date": "2025-05-30", "close": 41.47, "volume": 558634.0}, {"date": "2025-06-02", "close": 41.09, "volume": 1458158.0}, {"date": "2025-06-03", "close": 41.84, "volume": 556254.0}, {"date": "2025-06-04", "close": 41.21, "volume": 354385.0}, {"date": "2025-06-05", "close": 41.49, "volume": 805772.0}, {"date": "2025-06-06", "close": 42.41, "volume": 543187.0}, {"date": "2025-06-09", "close": 42.96, "volume": 643737.0}, {"date": "2025-06-10", "close": 43.57, "volume": 660364.0}, {"date": "2025-06-11", "close": 42.95, "volume": 484381.0}, {"date": "2025-06-12", "close": 42.41, "volume": 496612.0}, {"date": "2025-06-13", "close": 41.11, "volume": 438042.0}, {"date": "2025-06-16", "close": 41.04, "volume": 377718.0}, {"date": "2025-06-17", "close": 40.19, "volume": 482054.0}, {"date": "2025-06-18", "close": 40.47, "volume": 510091.0}, {"date": "2025-06-20", "close": 40.45, "volume": 1667568.0}, {"date": "2025-06-23", "close": 41.58, "volume": 542974.0}, {"date": "2025-06-24", "close": 42.15, "volume": 529487.0}, {"date": "2025-06-25", "close": 42.86, "volume": 1192471.0}, {"date": "2025-06-26", "close": 43.63, "volume": 1058357.0}, {"date": "2025-06-27", "close": 42.82, "volume": 1896105.0}, {"date": "2025-06-30", "close": 43.08, "volume": 956625.0}, {"date": "2025-07-01", "close": 45.44, "volume": 1174264.0}, {"date": "2025-07-02", "close": 46.37, "volume": 1102349.0}, {"date": "2025-07-03", "close": 47.08, "volume": 494144.0}, {"date": "2025-07-07", "close": 45.72, "volume": 901976.0}, {"date": "2025-07-08", "close": 45.95, "volume": 681699.0}, {"date": "2025-07-09", "close": 46.18, "volume": 550449.0}, {"date": "2025-07-10", "close": 46.66, "volume": 887796.0}, {"date": "2025-07-11", "close": 46.19, "volume": 703436.0}, {"date": "2025-07-14", "close": 46.69, "volume": 688750.0}, {"date": "2025-07-15", "close": 44.35, "volume": 754370.0}, {"date": "2025-07-16", "close": 45.02, "volume": 853000.0}, {"date": "2025-07-17", "close": 45.79, "volume": 819615.0}, {"date": "2025-07-18", "close": 45.71, "volume": 615216.0}, {"date": "2025-07-21", "close": 45.19, "volume": 666044.0}, {"date": "2025-07-22", "close": 45.68, "volume": 920453.0}, {"date": "2025-07-23", "close": 45.88, "volume": 650154.0}, {"date": "2025-07-24", "close": 44.56, "volume": 737768.0}, {"date": "2025-07-25", "close": 45.31, "volume": 900773.0}, {"date": "2025-07-28", "close": 46.45, "volume": 915750.0}, {"date": "2025-07-29", "close": 45.83, "volume": 856292.0}, {"date": "2025-07-30", "close": 44.96, "volume": 755835.0}, {"date": "2025-07-31", "close": 43.83, "volume": 653769.0}, {"date": "2025-08-01", "close": 42.86, "volume": 789424.0}, {"date": "2025-08-04", "close": 43.77, "volume": 624830.0}, {"date": "2025-08-05", "close": 44.32, "volume": 858657.0}, {"date": "2025-08-06", "close": 43.95, "volume": 592054.0}, {"date": "2025-08-07", "close": 43.62, "volume": 492984.0}, {"date": "2025-08-08", "close": 43.86, "volume": 530256.0}, {"date": "2025-08-11", "close": 43.77, "volume": 577784.0}, {"date": "2025-08-12", "close": 45.58, "volume": 747282.0}, {"date": "2025-08-13", "close": 46.84, "volume": 879170.0}, {"date": "2025-08-14", "close": 46.16, "volume": 682698.0}, {"date": "2025-08-15", "close": 45.41, "volume": 571366.0}, {"date": "2025-08-18", "close": 46.44, "volume": 1002306.0}, {"date": "2025-08-19", "close": 46.3, "volume": 918605.0}, {"date": "2025-08-20", "close": 45.97, "volume": 822051.0}, {"date": "2025-08-21", "close": 45.47, "volume": 769952.0}, {"date": "2025-08-22", "close": 48.43, "volume": 1541380.0}, {"date": "2025-08-25", "close": 48.1, "volume": 579240.0}, {"date": "2025-08-26", "close": 48.47, "volume": 856638.0}, {"date": "2025-08-27", "close": 48.55, "volume": 559321.0}, {"date": "2025-08-28", "close": 48.79, "volume": 672952.0}, {"date": "2025-08-29", "close": 49.15, "volume": 1043684.0}, {"date": "2025-09-02", "close": 48.74, "volume": 497050.0}, {"date": "2025-09-03", "close": 48.8, "volume": 573531.0}, {"date": "2025-09-04", "close": 49.74, "volume": 474073.0}, {"date": "2025-09-05", "close": 49.6, "volume": 690052.0}, {"date": "2025-09-08", "close": 49.56, "volume": 448414.0}, {"date": "2025-09-09", "close": 48.51, "volume": 407859.0}, {"date": "2025-09-10", "close": 48.55, "volume": 499794.0}, {"date": "2025-09-11", "close": 48.94, "volume": 471562.0}, {"date": "2025-09-12", "close": 48.92, "volume": 437239.0}, {"date": "2025-09-15", "close": 48.14, "volume": 483887.0}, {"date": "2025-09-16", "close": 47.63, "volume": 513776.0}, {"date": "2025-09-17", "close": 48.21, "volume": 749506.0}, {"date": "2025-09-18", "close": 50.13, "volume": 743011.0}, {"date": "2025-09-19", "close": 49.68, "volume": 2553668.0}, {"date": "2025-09-22", "close": 49.7, "volume": 850437.0}, {"date": "2025-09-23", "close": 49.35, "volume": 758491.0}, {"date": "2025-09-24", "close": 48.95, "volume": 561944.0}, {"date": "2025-09-25", "close": 48.8, "volume": 533211.0}, {"date": "2025-09-26", "close": 49.91, "volume": 1199550.0}, {"date": "2025-09-29", "close": 49.2, "volume": 759877.0}, {"date": "2025-09-30", "close": 48.67, "volume": 1348203.0}, {"date": "2025-10-01", "close": 48.16, "volume": 754063.0}, {"date": "2025-10-02", "close": 47.33, "volume": 1620800.0}, {"date": "2025-10-03", "close": 48.19, "volume": 2930336.0}, {"date": "2025-10-06", "close": 48.47, "volume": 1211665.0}, {"date": "2025-10-07", "close": 47.41, "volume": 938061.0}, {"date": "2025-10-08", "close": 48.0, "volume": 785819.0}, {"date": "2025-10-09", "close": 47.56, "volume": 543606.0}, {"date": "2025-10-10", "close": 46.2, "volume": 890644.0}, {"date": "2025-10-13", "close": 47.38, "volume": 754652.0}, {"date": "2025-10-14", "close": 49.06, "volume": 852647.0}, {"date": "2025-10-15", "close": 48.02, "volume": 996534.0}, {"date": "2025-10-16", "close": 45.05, "volume": 1853051.0}, {"date": "2025-10-17", "close": 43.94, "volume": 2501222.0}, {"date": "2025-10-20", "close": 43.58, "volume": 1303115.0}, {"date": "2025-10-21", "close": 43.25, "volume": 1072038.0}, {"date": "2025-10-22", "close": 43.0, "volume": 1151669.0}, {"date": "2025-10-23", "close": 43.02, "volume": 854916.0}, {"date": "2025-10-24", "close": 43.85, "volume": 673525.0}, {"date": "2025-10-27", "close": 43.59, "volume": 823953.0}, {"date": "2025-10-28", "close": 42.81, "volume": 590367.0}, {"date": "2025-10-29", "close": 40.67, "volume": 1362714.0}, {"date": "2025-10-30", "close": 40.71, "volume": 909386.0}, {"date": "2025-10-31", "close": 40.85, "volume": 1536157.0}, {"date": "2025-11-03", "close": 40.66, "volume": 980986.0}, {"date": "2025-11-04", "close": 40.87, "volume": 946507.0}, {"date": "2025-11-05", "close": 41.92, "volume": 1289720.0}, {"date": "2025-11-06", "close": 41.32, "volume": 1177536.0}, {"date": "2025-11-07", "close": 42.6, "volume": 744482.0}, {"date": "2025-11-10", "close": 42.46, "volume": 957907.0}, {"date": "2025-11-11", "close": 42.55, "volume": 555325.0}, {"date": "2025-11-12", "close": 43.0, "volume": 806600.0}, {"date": "2025-11-13", "close": 42.3, "volume": 637114.0}, {"date": "2025-11-14", "close": 42.34, "volume": 807449.0}, {"date": "2025-11-17", "close": 40.18, "volume": 769373.0}, {"date": "2025-11-18", "close": 40.25, "volume": 785833.0}, {"date": "2025-11-19", "close": 40.61, "volume": 518111.0}, {"date": "2025-11-20", "close": 40.41, "volume": 574136.0}, {"date": "2025-11-21", "close": 42.19, "volume": 710870.0}, {"date": "2025-11-24", "close": 41.88, "volume": 704759.0}, {"date": "2025-11-25", "close": 43.24, "volume": 721898.0}, {"date": "2025-11-26", "close": 42.66, "volume": 620780.0}, {"date": "2025-11-28", "close": 42.3, "volume": 287573.0}, {"date": "2025-12-01", "close": 43.02, "volume": 576818.0}, {"date": "2025-12-02", "close": 42.54, "volume": 538218.0}, {"date": "2025-12-03", "close": 42.7, "volume": 905506.0}, {"date": "2025-12-04", "close": 42.79, "volume": 667121.0}, {"date": "2025-12-05", "close": 42.29, "volume": 814124.0}, {"date": "2025-12-08", "close": 42.95, "volume": 894356.0}, {"date": "2025-12-09", "close": 42.31, "volume": 770609.0}, {"date": "2025-12-10", "close": 44.18, "volume": 1178247.0}, {"date": "2025-12-11", "close": 44.36, "volume": 673133.0}, {"date": "2025-12-12", "close": 43.99, "volume": 732441.0}, {"date": "2025-12-15", "close": 44.48, "volume": 885622.0}, {"date": "2025-12-16", "close": 44.34, "volume": 869195.0}, {"date": "2025-12-17", "close": 45.13, "volume": 1107849.0}, {"date": "2025-12-18", "close": 45.27, "volume": 1087138.0}, {"date": "2025-12-19", "close": 45.63, "volume": 3127986.0}, {"date": "2025-12-22", "close": 45.86, "volume": 1006279.0}, {"date": "2025-12-23", "close": 45.64, "volume": 703855.0}, {"date": "2025-12-24", "close": 45.79, "volume": 247689.0}, {"date": "2025-12-26", "close": 45.52, "volume": 472055.0}, {"date": "2025-12-29", "close": 44.91, "volume": 654770.0}, {"date": "2025-12-30", "close": 44.44, "volume": 467016.0}, {"date": "2025-12-31", "close": 44.05, "volume": 600401.0}, {"date": "2026-01-02", "close": 44.64, "volume": 523091.0}, {"date": "2026-01-05", "close": 45.97, "volume": 1038167.0}, {"date": "2026-01-06", "close": 47.24, "volume": 675167.0}, {"date": "2026-01-07", "close": 46.53, "volume": 650974.0}, {"date": "2026-01-08", "close": 47.47, "volume": 735840.0}, {"date": "2026-01-09", "close": 47.19, "volume": 1167812.0}, {"date": "2026-01-12", "close": 46.6, "volume": 901147.0}, {"date": "2026-01-13", "close": 45.99, "volume": 693908.0}, {"date": "2026-01-14", "close": 46.91, "volume": 1112855.0}, {"date": "2026-01-15", "close": 48.39, "volume": 1170228.0}, {"date": "2026-01-16", "close": 47.86, "volume": 793182.0}, {"date": "2026-01-20", "close": 46.93, "volume": 629527.0}, {"date": "2026-01-21", "close": 49.67, "volume": 1338352.0}, {"date": "2026-01-22", "close": 49.87, "volume": 1382349.0}, {"date": "2026-01-23", "close": 48.0, "volume": 1747030.0}, {"date": "2026-01-26", "close": 48.52, "volume": 1033761.0}, {"date": "2026-01-27", "close": 48.75, "volume": 818827.0}, {"date": "2026-01-28", "close": 48.96, "volume": 1237454.0}, {"date": "2026-01-29", "close": 49.93, "volume": 1151963.0}, {"date": "2026-01-30", "close": 50.68, "volume": 2088730.0}, {"date": "2026-02-02", "close": 50.71, "volume": 2284696.0}, {"date": "2026-02-03", "close": 52.04, "volume": 1307097.0}, {"date": "2026-02-04", "close": 53.19, "volume": 1293869.0}, {"date": "2026-02-05", "close": 52.15, "volume": 1837691.0}, {"date": "2026-02-06", "close": 53.19, "volume": 1398910.0}, {"date": "2026-02-09", "close": 53.21, "volume": 781009.0}, {"date": "2026-02-10", "close": 51.83, "volume": 1006982.0}, {"date": "2026-02-11", "close": 51.7, "volume": 946023.0}, {"date": "2026-02-12", "close": 51.07, "volume": 856099.0}, {"date": "2026-02-13", "close": 51.29, "volume": 592223.0}, {"date": "2026-02-17", "close": 50.85, "volume": 1029636.0}, {"date": "2026-02-18", "close": 50.29, "volume": 1045536.0}, {"date": "2026-02-19", "close": 49.88, "volume": 890060.0}, {"date": "2026-02-20", "close": 50.5, "volume": 1060421.0}, {"date": "2026-02-23", "close": 47.7, "volume": 940916.0}, {"date": "2026-02-24", "close": 47.8, "volume": 857335.0}, {"date": "2026-02-25", "close": 48.5, "volume": 522095.0}, {"date": "2026-02-26", "close": 48.94, "volume": 709577.0}, {"date": "2026-02-27", "close": 45.49, "volume": 1671013.0}, {"date": "2026-03-02", "close": 45.88, "volume": 2063491.0}, {"date": "2026-03-03", "close": 45.14, "volume": 1044431.0}, {"date": "2026-03-04", "close": 45.22, "volume": 960105.0}, {"date": "2026-03-05", "close": 44.33, "volume": 984529.0}, {"date": "2026-03-06", "close": 43.56, "volume": 1010135.0}, {"date": "2026-03-09", "close": 44.14, "volume": 2038524.0}, {"date": "2026-03-10", "close": 44.71, "volume": 1686603.0}, {"date": "2026-03-11", "close": 44.87, "volume": 1287504.0}, {"date": "2026-03-12", "close": 44.04, "volume": 1186656.0}, {"date": "2026-03-13", "close": 43.48, "volume": 808696.0}, {"date": "2026-03-16", "close": 43.37, "volume": 637298.0}, {"date": "2026-03-17", "close": 43.55, "volume": 636536.0}, {"date": "2026-03-18", "close": 42.8, "volume": 999406.0}, {"date": "2026-03-19", "close": 42.91, "volume": 930040.0}, {"date": "2026-03-20", "close": 43.34, "volume": 1516186.0}, {"date": "2026-03-23", "close": 44.31, "volume": 919815.0}, {"date": "2026-03-24", "close": 44.67, "volume": 864092.0}, {"date": "2026-03-25", "close": 44.63, "volume": 612873.0}, {"date": "2026-03-26", "close": 44.45, "volume": 541028.0}, {"date": "2026-03-27", "close": 43.47, "volume": 712134.0}, {"date": "2026-03-30", "close": 43.75, "volume": 672709.0}, {"date": "2026-03-31", "close": 44.67, "volume": 899905.0}, {"date": "2026-04-01", "close": 45.05, "volume": 725808.0}, {"date": "2026-04-02", "close": 45.5, "volume": 1031330.0}, {"date": "2026-04-06", "close": 46.36, "volume": 642544.0}, {"date": "2026-04-07", "close": 46.14, "volume": 703848.0}, {"date": "2026-04-08", "close": 47.36, "volume": 1289223.0}, {"date": "2026-04-09", "close": 48.21, "volume": 1009550.0}, {"date": "2026-04-10", "close": 48.13, "volume": 723607.0}, {"date": "2026-04-13", "close": 48.65, "volume": 1156951.0}, {"date": "2026-04-14", "close": 47.87, "volume": 1012655.0}, {"date": "2026-04-15", "close": 47.75, "volume": 760429.0}, {"date": "2026-04-16", "close": 47.52, "volume": 634688.0}, {"date": "2026-04-17", "close": 48.94, "volume": 866277.0}, {"date": "2026-04-20", "close": 49.42, "volume": 730211.0}, {"date": "2026-04-21", "close": 49.05, "volume": 732568.0}, {"date": "2026-04-22", "close": 48.86, "volume": 913801.0}, {"date": "2026-04-23", "close": 49.37, "volume": 975539.0}, {"date": "2026-04-24", "close": 48.72, "volume": 1219839.0}, {"date": "2026-04-27", "close": 49.4, "volume": 989780.0}, {"date": "2026-04-28", "close": 49.45, "volume": 749743.0}, {"date": "2026-04-29", "close": 48.14, "volume": 1072437.0}, {"date": "2026-04-30", "close": 49.05, "volume": 1027826.0}, {"date": "2026-05-01", "close": 49.08, "volume": 768240.0}, {"date": "2026-05-04", "close": 48.17, "volume": 737320.0}, {"date": "2026-05-05", "close": 48.67, "volume": 931572.0}, {"date": "2026-05-06", "close": 49.75, "volume": 995822.0}, {"date": "2026-05-07", "close": 48.79, "volume": 786860.0}, {"date": "2026-05-08", "close": 48.79, "volume": 750738.0}, {"date": "2026-05-11", "close": 47.23, "volume": 870626.0}, {"date": "2026-05-12", "close": 46.62, "volume": 1924717.0}, {"date": "2026-05-13", "close": 46.12, "volume": 900361.0}, {"date": "2026-05-14", "close": 46.46, "volume": 567354.0}, {"date": "2026-05-15", "close": 45.56, "volume": 724655.0}, {"date": "2026-05-18", "close": 46.79, "volume": 752774.0}, {"date": "2026-05-19", "close": 46.8, "volume": 536604.0}, {"date": "2026-05-20", "close": 47.92, "volume": 731335.0}, {"date": "2026-05-21", "close": 47.8, "volume": 554353.0}, {"date": "2026-05-22", "close": 47.66, "volume": 1100876.0}, {"date": "2026-05-26", "close": 48.61, "volume": 596502.0}, {"date": "2026-05-27", "close": 47.94, "volume": 519037.0}, {"date": "2026-05-28", "close": 47.75, "volume": 687581.0}, {"date": "2026-05-29", "close": 47.55, "volume": 798949.0}, {"date": "2026-06-01", "close": 46.35, "volume": 702581.0}, {"date": "2026-06-02", "close": 46.64, "volume": 830470.0}, {"date": "2026-06-03", "close": 46.01, "volume": 1170327.0}, {"date": "2026-06-04", "close": 47.18, "volume": 1083422.0}, {"date": "2026-06-05", "close": 47.15, "volume": 903435.0}, {"date": "2026-06-08", "close": 47.12, "volume": 1090380.0}, {"date": "2026-06-09", "close": 47.79, "volume": 980902.0}, {"date": "2026-06-10", "close": 47.89, "volume": 866650.0}, {"date": "2026-06-11", "close": 48.81, "volume": 1314773.0}, {"date": "2026-06-12", "close": 49.95, "volume": 1228282.0}, {"date": "2026-06-15", "close": 49.33, "volume": 1090456.0}, {"date": "2026-06-16", "close": 49.39, "volume": 752329.0}, {"date": "2026-06-17", "close": 48.15, "volume": 1459246.0}, {"date": "2026-06-18", "close": 48.43, "volume": 1714019.0}, {"date": "2026-06-22", "close": 48.93, "volume": 955274.0}, {"date": "2026-06-23", "close": 49.64, "volume": 775424.0}, {"date": "2026-06-24", "close": 50.33, "volume": 1226680.0}, {"date": "2026-06-25", "close": 50.8, "volume": 1393131.0}, {"date": "2026-06-26", "close": 52.04, "volume": 5160931.0}, {"date": "2026-06-29", "close": 51.92, "volume": 1773048.0}, {"date": "2026-06-30", "close": 51.58, "volume": 1434557.0}, {"date": "2026-07-01", "close": 52.75, "volume": 1640056.0}, {"date": "2026-07-02", "close": 51.78, "volume": 790275.0}, {"date": "2026-07-06", "close": 52.54, "volume": 1252161.0}, {"date": "2026-07-07", "close": 51.97, "volume": 954132.0}, {"date": "2026-07-08", "close": 50.26, "volume": 1019197.0}, {"date": "2026-07-09", "close": 51.33, "volume": 905706.0}, {"date": "2026-07-10", "close": 51.49, "volume": 909228.0}, {"date": "2026-07-13", "close": 51.76, "volume": 838116.0}, {"date": "2026-07-14", "close": 51.79, "volume": 1152545.0}, {"date": "2026-07-15", "close": 52.71, "volume": 1132448.0}, {"date": "2026-07-16", "close": 54.51, "volume": 1170663.0}, {"date": "2026-07-17", "close": 53.57, "volume": 1392338.0}, {"date": "2026-07-20", "close": 52.3, "volume": 1158247.0}, {"date": "2026-07-21", "close": 52.26, "volume": 1038414.0}, {"date": "2026-07-22", "close": 51.17, "volume": 1850115.0}, {"date": "2026-07-23", "close": 50.65, "volume": 1649908.0}, {"date": "2026-07-24", "close": 50.27, "volume": 1957394.0}, {"date": "2026-07-27", "close": 49.0, "volume": 1606603.0}, {"date": "2026-07-28", "close": 49.51, "volume": 1462309.0}, {"date": "2026-07-29", "close": 48.81, "volume": 1139559.0}, {"date": "2026-07-30", "close": 48.97, "volume": 902954.0}, {"date": "2026-07-31", "close": 49.29, "volume": 906602.0}, {"date": "2026-08-03", "close": 50.49, "volume": 1196506.0}, {"date": "2026-08-04", "close": 50.95, "volume": 922014.0}, {"date": "2026-08-05", "close": 50.0, "volume": 1109473.0}, {"date": "2026-08-06", "close": 48.5, "volume": 1652824.0}, {"date": "2026-08-07", "close": 48.75, "volume": 1062355.0}, {"date": "2026-08-10", "close": 48.76, "volume": 958970.0}, {"date": "2026-08-11", "close": 49.11, "volume": 904326.0}, {"date": "2026-08-12", "close": 49.18, "volume": 930509.0}, {"date": "2026-08-13", "close": 49.77, "volume": 614410.0}, {"date": "2026-08-14", "close": 49.93, "volume": 655894.0}, {"date": "2026-08-17", "close": 49.61, "volume": 616582.0}, {"date": "2026-08-18", "close": 48.97, "volume": 822954.0}, {"date": "2026-08-19", "close": 47.95, "volume": 940613.0}, {"date": "2026-08-20", "close": 47.25, "volume": 989065.0}, {"date": "2026-08-21", "close": 47.25, "volume": 983604.0}, {"date": "2026-08-24", "close": 46.77, "volume": 891206.0}, {"date": "2026-08-25", "close": 47.35, "volume": 1345516.0}, {"date": "2026-08-26", "close": 47.18, "volume": 865364.0}, {"date": "2026-08-27", "close": 47.27, "volume": 744294.0}, {"date": "2026-08-28", "close": 46.88, "volume": 898130.0}], "refreshing": true}