{"ticker": "HBCP", "overview": {"cik": "1436425", "ticker": "HBCP", "name": "HOME BANCORP, INC.", "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "sic": "6036", "announcements": [{"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000074", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008307", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051688", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001950047-26-007290", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001628280-26-048827", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001628280-26-047052", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001628280-26-045769", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001628280-26-045691", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001628280-26-037637", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000052", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-034923", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000044", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 109272.0, "net": -109272.0, "insiders": 1, "first_date": "2026-07-24", "last_date": "2026-08-18"}, "metrics": {"ticker": "HBCP", "has_prices": true, "as_of": "2026-08-07", "last": 71.88, "prev_close": 71.99, "change": -0.10999999999999943, "change_pct": -0.0015279899986109103, "session_volume": 106386.0, "vwap_5": 72.13028456352677, "vwap_20": 70.24591795032676, "vwap_60": 68.09122538939572, "vwap_250": 62.84962524720757, "high_52w": 72.51, "low_52w": 52.43, "avg_volume_20": 117940.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001436425-26-000074", "src": "INSIDERS", "ticker": "HBCP", "cik": "1436425", "company": "HOME BANCORP, INC.", "company_raw": "HOME BANCORP, INC.", "who": "John J. Zollinger IV", "who_key": "Zollinger John J. IV", "role": "SEVP, Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 53760.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite trims HBCP: $54K", "source_url": "https://www.sec.gov/Archives/edgar/data/2031205/000143642526000074/0001436425-26-000074-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110389}, {"id": "0001436425-26-000072", "src": "INSIDERS", "ticker": "HBCP", "cik": "1436425", "company": "HOME BANCORP, INC.", "company_raw": "HOME BANCORP, INC.", "who": "John J. Zollinger IV", "who_key": "Zollinger John J. IV", "role": "SEVP, Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 55512.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider sells $56K of HBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1436425/000143642526000072/0001436425-26-000072-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Home Bancorp, Inc. - Common Stock", "new_value": "HOME BANCORP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001436425", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001436425", "applied": 1, "detected_at": "2026-10-25T02:44:10.752210"}]}, "key_people": [{"who": "John J. Zollinger IV", "who_key": "Zollinger John J. IV", "role": "SEVP, Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 109272.0, "net": -109272.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53760.00000000001, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2031205/000143642526000074/0001436425-26-000074-index.htm"}, {"action": "SELL", "amount": 55512.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436425/000143642526000072/0001436425-26-000072-index.htm"}], "latest": {"action": "SELL", "amount": 53760.00000000001, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2031205/000143642526000074/0001436425-26-000074-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -53760.00000000001}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000074", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008307", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051688", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001950047-26-007290", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001628280-26-048827", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001628280-26-047052", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001628280-26-045769", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001628280-26-045691", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001628280-26-037637", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000052", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-034923", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001436425-26-000044", "price_sensitive": false}], "performance": {"ticker": "HBCP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 28.83, "volume": 3503.0}, {"date": "2016-08-09", "close": 29.05, "volume": 4640.0}, {"date": "2016-08-10", "close": 28.61, "volume": 6020.0}, {"date": "2016-08-11", "close": 28.55, "volume": 6169.0}, {"date": "2016-08-12", "close": 28.64, "volume": 26440.0}, {"date": "2016-08-15", "close": 28.88, "volume": 6341.0}, {"date": "2016-08-16", "close": 28.48, "volume": 3752.0}, {"date": "2016-08-17", "close": 28.33, "volume": 3092.0}, {"date": "2016-08-18", "close": 28.58, "volume": 6017.0}, {"date": "2016-08-19", "close": 28.59, "volume": 11094.0}, {"date": "2016-08-22", "close": 28.59, "volume": 6892.0}, {"date": "2016-08-23", "close": 28.74, "volume": 7219.0}, {"date": "2016-08-24", "close": 28.68, "volume": 2457.0}, {"date": "2016-08-25", "close": 28.93, "volume": 6018.0}, {"date": "2016-08-26", "close": 28.6, "volume": 5409.0}, {"date": "2016-08-29", "close": 28.8, "volume": 3178.0}, {"date": "2016-08-30", "close": 28.92, "volume": 3929.0}, {"date": "2016-08-31", "close": 28.84, "volume": 5671.0}, {"date": "2016-09-01", "close": 29.01, "volume": 6985.0}, {"date": "2016-09-02", "close": 29.15, "volume": 7442.0}, {"date": "2016-09-06", "close": 29.14, "volume": 11474.0}, {"date": "2016-09-07", "close": 29.09, "volume": 7302.0}, {"date": "2016-09-08", "close": 29.17, "volume": 7690.0}, {"date": "2016-09-09", "close": 28.64, "volume": 5124.0}, {"date": "2016-09-12", "close": 28.84, "volume": 6384.0}, {"date": "2016-09-13", "close": 28.12, "volume": 6286.0}, {"date": "2016-09-14", "close": 28.05, "volume": 1459.0}, {"date": "2016-09-15", "close": 28.2, "volume": 4324.0}, {"date": "2016-09-16", "close": 28.27, "volume": 16231.0}, {"date": "2016-09-19", "close": 27.9, "volume": 45586.0}, {"date": "2016-09-20", "close": 27.8, "volume": 3236.0}, {"date": "2016-09-21", "close": 27.95, "volume": 3960.0}, {"date": "2016-09-22", "close": 28.03, "volume": 4208.0}, {"date": "2016-09-23", "close": 27.71, "volume": 2059.0}, {"date": "2016-09-26", "close": 27.31, "volume": 16778.0}, {"date": "2016-09-27", "close": 27.3, "volume": 8491.0}, {"date": "2016-09-28", "close": 27.55, "volume": 6792.0}, {"date": "2016-09-29", "close": 27.36, "volume": 4452.0}, {"date": "2016-09-30", "close": 28.0, "volume": 8564.0}, {"date": "2016-10-03", "close": 27.88, "volume": 8068.0}, {"date": "2016-10-04", "close": 27.72, "volume": 4334.0}, {"date": "2016-10-05", "close": 27.63, "volume": 3349.0}, {"date": "2016-10-06", "close": 27.9, "volume": 3762.0}, {"date": "2016-10-07", "close": 27.42, "volume": 4319.0}, {"date": "2016-10-10", "close": 27.54, "volume": 4995.0}, {"date": "2016-10-11", "close": 27.55, "volume": 56404.0}, {"date": "2016-10-12", "close": 27.77, "volume": 4047.0}, {"date": "2016-10-13", "close": 27.56, "volume": 4207.0}, {"date": "2016-10-14", "close": 27.4, "volume": 2219.0}, {"date": "2016-10-17", "close": 27.62, "volume": 3052.0}, {"date": "2016-10-18", "close": 27.82, "volume": 3105.0}, {"date": "2016-10-19", "close": 27.69, "volume": 3622.0}, {"date": "2016-10-20", "close": 27.8, "volume": 1598.0}, {"date": "2016-10-21", "close": 27.6, "volume": 6405.0}, {"date": "2016-10-24", "close": 27.8, "volume": 2407.0}, {"date": "2016-10-25", "close": 28.4, "volume": 4560.0}, {"date": "2016-10-26", "close": 27.91, "volume": 2534.0}, {"date": "2016-10-27", "close": 28.51, "volume": 4800.0}, {"date": "2016-10-28", "close": 28.88, "volume": 1974.0}, {"date": "2016-10-31", "close": 28.71, "volume": 13686.0}, {"date": "2016-11-01", "close": 28.28, "volume": 3204.0}, {"date": "2016-11-02", "close": 28.36, "volume": 4445.0}, {"date": "2016-11-03", "close": 28.28, "volume": 4890.0}, {"date": "2016-11-04", "close": 27.95, "volume": 8360.0}, {"date": "2016-11-07", "close": 28.0, "volume": 9689.0}, {"date": "2016-11-08", "close": 27.97, "volume": 7137.0}, {"date": "2016-11-09", "close": 29.44, "volume": 14190.0}, {"date": "2016-11-10", "close": 29.99, "volume": 14818.0}, {"date": "2016-11-11", "close": 32.5, "volume": 85249.0}, {"date": "2016-11-14", "close": 32.6, "volume": 17907.0}, {"date": "2016-11-15", "close": 32.63, "volume": 6327.0}, {"date": "2016-11-16", "close": 33.19, "volume": 18241.0}, {"date": "2016-11-17", "close": 32.61, "volume": 17771.0}, {"date": "2016-11-18", "close": 32.94, "volume": 12373.0}, {"date": "2016-11-21", "close": 33.0, "volume": 7352.0}, {"date": "2016-11-22", "close": 33.59, "volume": 7321.0}, {"date": "2016-11-23", "close": 33.75, "volume": 10097.0}, {"date": "2016-11-25", "close": 33.86, "volume": 2729.0}, {"date": "2016-11-28", "close": 33.69, "volume": 6913.0}, {"date": "2016-11-29", "close": 33.59, "volume": 6694.0}, {"date": "2016-11-30", "close": 33.7, "volume": 9468.0}, {"date": "2016-12-01", "close": 33.64, "volume": 12283.0}, {"date": "2016-12-02", "close": 33.17, "volume": 21437.0}, {"date": "2016-12-05", "close": 33.8, "volume": 7210.0}, {"date": "2016-12-06", "close": 34.35, "volume": 22302.0}, {"date": "2016-12-07", "close": 34.31, "volume": 12516.0}, {"date": "2016-12-08", "close": 34.44, "volume": 20238.0}, {"date": "2016-12-09", "close": 35.15, "volume": 29465.0}, {"date": "2016-12-12", "close": 35.49, "volume": 30688.0}, {"date": "2016-12-13", "close": 35.53, "volume": 10649.0}, {"date": "2016-12-14", "close": 36.65, "volume": 9773.0}, {"date": "2016-12-15", "close": 37.77, "volume": 21370.0}, {"date": "2016-12-16", "close": 37.75, "volume": 41482.0}, {"date": "2016-12-19", "close": 38.81, "volume": 13501.0}, {"date": "2016-12-20", "close": 39.29, "volume": 9785.0}, {"date": "2016-12-21", "close": 39.32, "volume": 21166.0}, {"date": "2016-12-22", "close": 39.14, "volume": 6144.0}, {"date": "2016-12-23", "close": 39.29, "volume": 4501.0}, {"date": "2016-12-27", "close": 39.0, "volume": 16356.0}, {"date": "2016-12-28", "close": 38.52, "volume": 4649.0}, {"date": "2016-12-29", "close": 38.74, "volume": 3932.0}, {"date": "2016-12-30", "close": 38.61, "volume": 2841.0}, {"date": "2017-01-03", "close": 38.12, "volume": 12960.0}, {"date": "2017-01-04", "close": 38.2, "volume": 7746.0}, {"date": "2017-01-05", "close": 36.73, "volume": 20749.0}, {"date": "2017-01-06", "close": 36.28, "volume": 13955.0}, {"date": "2017-01-09", "close": 35.86, "volume": 19263.0}, {"date": "2017-01-10", "close": 36.57, "volume": 10403.0}, {"date": "2017-01-11", "close": 37.01, "volume": 21503.0}, {"date": "2017-01-12", "close": 35.82, "volume": 10729.0}, {"date": "2017-01-13", "close": 35.78, "volume": 8793.0}, {"date": "2017-01-17", "close": 35.43, "volume": 7123.0}, {"date": "2017-01-18", "close": 35.71, "volume": 4089.0}, {"date": "2017-01-19", "close": 35.59, "volume": 3023.0}, {"date": "2017-01-20", "close": 35.42, "volume": 5752.0}, {"date": "2017-01-23", "close": 35.49, "volume": 4204.0}, {"date": "2017-01-24", "close": 36.49, "volume": 7151.0}, {"date": "2017-01-25", "close": 37.0, "volume": 6760.0}, {"date": "2017-01-26", "close": 36.83, "volume": 4457.0}, {"date": "2017-01-27", "close": 36.71, "volume": 2621.0}, {"date": "2017-01-30", "close": 36.08, "volume": 3815.0}, {"date": "2017-01-31", "close": 35.57, "volume": 4087.0}, {"date": "2017-02-01", "close": 35.83, "volume": 3208.0}, {"date": "2017-02-02", "close": 35.32, "volume": 1860.0}, {"date": "2017-02-03", "close": 35.69, "volume": 3159.0}, {"date": "2017-02-06", "close": 35.15, "volume": 22656.0}, {"date": "2017-02-07", "close": 35.14, "volume": 3342.0}, {"date": "2017-02-08", "close": 35.14, "volume": 8013.0}, {"date": "2017-02-09", "close": 35.37, "volume": 7529.0}, {"date": "2017-02-10", "close": 35.42, "volume": 1865.0}, {"date": "2017-02-13", "close": 35.53, "volume": 6834.0}, {"date": "2017-02-14", "close": 35.7, "volume": 6320.0}, {"date": "2017-02-15", "close": 36.09, "volume": 3189.0}, {"date": "2017-02-16", "close": 36.1, "volume": 3523.0}, {"date": "2017-02-17", "close": 36.7, "volume": 7421.0}, {"date": "2017-02-21", "close": 36.54, "volume": 6165.0}, {"date": "2017-02-22", "close": 36.45, "volume": 2691.0}, {"date": "2017-02-23", "close": 36.4, "volume": 3848.0}, {"date": "2017-02-24", "close": 36.25, "volume": 16653.0}, {"date": "2017-02-27", "close": 36.16, "volume": 6359.0}, {"date": "2017-02-28", "close": 36.0, "volume": 21101.0}, {"date": "2017-03-01", "close": 36.45, "volume": 17065.0}, {"date": "2017-03-02", "close": 36.13, "volume": 9203.0}, {"date": "2017-03-03", "close": 35.93, "volume": 5199.0}, {"date": "2017-03-06", "close": 35.62, "volume": 2821.0}, {"date": "2017-03-07", "close": 35.61, "volume": 4841.0}, {"date": "2017-03-08", "close": 35.03, "volume": 14121.0}, {"date": "2017-03-09", "close": 35.37, "volume": 5465.0}, {"date": "2017-03-10", "close": 34.47, "volume": 9849.0}, {"date": "2017-03-13", "close": 35.0, "volume": 3787.0}, {"date": "2017-03-14", "close": 33.9, "volume": 8315.0}, {"date": "2017-03-15", "close": 35.2, "volume": 4022.0}, {"date": "2017-03-16", "close": 34.6, "volume": 4404.0}, {"date": "2017-03-17", "close": 34.84, "volume": 13388.0}, {"date": "2017-03-20", "close": 34.24, "volume": 3822.0}, {"date": "2017-03-21", "close": 34.0, "volume": 21354.0}, {"date": "2017-03-22", "close": 33.2, "volume": 30062.0}, {"date": "2017-03-23", "close": 33.61, "volume": 3834.0}, {"date": "2017-03-24", "close": 33.44, "volume": 5475.0}, {"date": "2017-03-27", "close": 33.4, "volume": 49298.0}, {"date": "2017-03-28", "close": 34.13, "volume": 62288.0}, {"date": "2017-03-29", "close": 34.33, "volume": 995.0}, {"date": "2017-03-30", "close": 33.99, "volume": 23918.0}, {"date": "2017-03-31", "close": 33.75, "volume": 78425.0}, {"date": "2017-04-03", "close": 33.69, "volume": 61912.0}, {"date": "2017-04-04", "close": 33.35, "volume": 34224.0}, {"date": "2017-04-05", "close": 33.0, "volume": 62212.0}, {"date": "2017-04-06", "close": 33.25, "volume": 11479.0}, {"date": "2017-04-07", "close": 33.49, "volume": 21458.0}, {"date": "2017-04-10", "close": 33.22, "volume": 7962.0}, {"date": "2017-04-11", "close": 33.22, "volume": 5535.0}, {"date": "2017-04-12", "close": 33.3, "volume": 4372.0}, {"date": "2017-04-13", "close": 32.6, "volume": 9538.0}, {"date": "2017-04-17", "close": 32.96, "volume": 8134.0}, {"date": "2017-04-18", "close": 33.55, "volume": 13943.0}, {"date": "2017-04-19", "close": 33.57, "volume": 8133.0}, {"date": "2017-04-20", "close": 34.0, "volume": 16735.0}, {"date": "2017-04-21", "close": 34.32, "volume": 15775.0}, {"date": "2017-04-24", "close": 34.23, "volume": 14557.0}, {"date": "2017-04-25", "close": 33.91, "volume": 27771.0}, {"date": "2017-04-26", "close": 35.09, "volume": 30843.0}, {"date": "2017-04-27", "close": 36.97, "volume": 36614.0}, {"date": "2017-04-28", "close": 37.14, "volume": 18654.0}, {"date": "2017-05-01", "close": 37.95, "volume": 25032.0}, {"date": "2017-05-02", "close": 38.13, "volume": 6856.0}, {"date": "2017-05-03", "close": 37.93, "volume": 9257.0}, {"date": "2017-05-04", "close": 36.03, "volume": 17174.0}, {"date": "2017-05-05", "close": 36.85, "volume": 12288.0}, {"date": "2017-05-08", "close": 37.09, "volume": 14011.0}, {"date": "2017-05-09", "close": 36.99, "volume": 18256.0}, {"date": "2017-05-10", "close": 36.72, "volume": 9662.0}, {"date": "2017-05-11", "close": 36.43, "volume": 14072.0}, {"date": "2017-05-12", "close": 35.26, "volume": 6098.0}, {"date": "2017-05-15", "close": 36.06, "volume": 16196.0}, {"date": "2017-05-16", "close": 36.4, "volume": 7044.0}, {"date": "2017-05-17", "close": 35.72, "volume": 11211.0}, {"date": "2017-05-18", "close": 35.11, "volume": 10521.0}, {"date": "2017-05-19", "close": 35.33, "volume": 18557.0}, {"date": "2017-05-22", "close": 34.8, "volume": 10608.0}, {"date": "2017-05-23", "close": 35.3, "volume": 7234.0}, {"date": "2017-05-24", "close": 35.65, "volume": 7059.0}, {"date": "2017-05-25", "close": 35.68, "volume": 24293.0}, {"date": "2017-05-26", "close": 35.64, "volume": 11511.0}, {"date": "2017-05-30", "close": 34.76, "volume": 6866.0}, {"date": "2017-05-31", "close": 34.8, "volume": 18328.0}, {"date": "2017-06-01", "close": 34.84, "volume": 7445.0}, {"date": "2017-06-02", "close": 36.37, "volume": 18797.0}, {"date": "2017-06-05", "close": 35.34, "volume": 14457.0}, {"date": "2017-06-06", "close": 35.72, "volume": 3261.0}, {"date": "2017-06-07", "close": 35.76, "volume": 6474.0}, {"date": "2017-06-08", "close": 36.97, "volume": 12893.0}, {"date": "2017-06-09", "close": 38.68, "volume": 10942.0}, {"date": "2017-06-12", "close": 39.32, "volume": 24989.0}, {"date": "2017-06-13", "close": 39.38, "volume": 21860.0}, {"date": "2017-06-14", "close": 39.4, "volume": 13189.0}, {"date": "2017-06-15", "close": 40.1, "volume": 9028.0}, {"date": "2017-06-16", "close": 40.81, "volume": 65714.0}, {"date": "2017-06-19", "close": 40.46, "volume": 26274.0}, {"date": "2017-06-20", "close": 39.52, "volume": 25441.0}, {"date": "2017-06-21", "close": 39.09, "volume": 18253.0}, {"date": "2017-06-22", "close": 39.34, "volume": 8518.0}, {"date": "2017-06-23", "close": 40.51, "volume": 82189.0}, {"date": "2017-06-26", "close": 41.18, "volume": 36157.0}, {"date": "2017-06-27", "close": 41.99, "volume": 15963.0}, {"date": "2017-06-28", "close": 43.63, "volume": 22829.0}, {"date": "2017-06-29", "close": 42.91, "volume": 11929.0}, {"date": "2017-06-30", "close": 42.52, "volume": 15611.0}, {"date": "2017-07-03", "close": 42.9, "volume": 10496.0}, {"date": "2017-07-05", "close": 42.68, "volume": 13230.0}, {"date": "2017-07-06", "close": 42.88, "volume": 42700.0}, {"date": "2017-07-07", "close": 43.19, "volume": 8515.0}, {"date": "2017-07-10", "close": 42.74, "volume": 5279.0}, {"date": "2017-07-11", "close": 42.89, "volume": 8563.0}, {"date": "2017-07-12", "close": 42.69, "volume": 18218.0}, {"date": "2017-07-13", "close": 42.6, "volume": 18888.0}, {"date": "2017-07-14", "close": 42.22, "volume": 16448.0}, {"date": "2017-07-17", "close": 42.21, "volume": 8378.0}, {"date": "2017-07-18", "close": 42.15, "volume": 12173.0}, {"date": "2017-07-19", "close": 42.28, "volume": 16630.0}, {"date": "2017-07-20", "close": 42.2, "volume": 4918.0}, {"date": "2017-07-21", "close": 41.97, "volume": 20298.0}, {"date": "2017-07-24", "close": 41.53, "volume": 7163.0}, {"date": "2017-07-25", "close": 42.42, "volume": 39962.0}, {"date": "2017-07-26", "close": 41.1, "volume": 14843.0}, {"date": "2017-07-27", "close": 39.92, "volume": 16496.0}, {"date": "2017-07-28", "close": 40.19, "volume": 16933.0}, {"date": "2017-07-31", "close": 40.52, "volume": 11346.0}, {"date": "2017-08-01", "close": 40.15, "volume": 22527.0}, {"date": "2017-08-02", "close": 39.53, "volume": 5647.0}, {"date": "2017-08-03", "close": 39.4, "volume": 14985.0}, {"date": "2017-08-04", "close": 39.5, "volume": 15892.0}, {"date": "2017-08-07", "close": 39.09, "volume": 13895.0}, {"date": "2017-08-08", "close": 40.15, "volume": 15537.0}, {"date": "2017-08-09", "close": 39.33, "volume": 15234.0}, {"date": "2017-08-10", "close": 39.57, "volume": 17858.0}, {"date": "2017-08-11", "close": 38.58, "volume": 17248.0}, {"date": "2017-08-14", "close": 39.47, "volume": 11730.0}, {"date": "2017-08-15", "close": 40.26, "volume": 11052.0}, {"date": "2017-08-16", "close": 39.84, "volume": 9323.0}, {"date": "2017-08-17", "close": 39.54, "volume": 21781.0}, {"date": "2017-08-18", "close": 38.3, "volume": 12927.0}, {"date": "2017-08-21", "close": 38.21, "volume": 14880.0}, {"date": "2017-08-22", "close": 38.37, "volume": 11585.0}, {"date": "2017-08-23", "close": 38.15, "volume": 14414.0}, {"date": "2017-08-24", "close": 40.4, "volume": 17703.0}, {"date": "2017-08-25", "close": 41.2, "volume": 10160.0}, {"date": "2017-08-28", "close": 40.32, "volume": 15445.0}, {"date": "2017-08-29", "close": 40.68, "volume": 5037.0}, {"date": "2017-08-30", "close": 40.34, "volume": 9503.0}, {"date": "2017-08-31", "close": 40.38, "volume": 11684.0}, {"date": "2017-09-01", "close": 40.52, "volume": 15256.0}, {"date": "2017-09-05", "close": 40.21, "volume": 13771.0}, {"date": "2017-09-06", "close": 39.98, "volume": 8883.0}, {"date": "2017-09-07", "close": 39.69, "volume": 8443.0}, {"date": "2017-09-08", "close": 40.29, "volume": 21113.0}, {"date": "2017-09-11", "close": 41.96, "volume": 25599.0}, {"date": "2017-09-12", "close": 42.16, "volume": 28991.0}, {"date": "2017-09-13", "close": 42.53, "volume": 30536.0}, {"date": "2017-09-14", "close": 42.74, "volume": 29043.0}, {"date": "2017-09-15", "close": 42.01, "volume": 66572.0}, {"date": "2017-09-18", "close": 42.44, "volume": 7926.0}, {"date": "2017-09-19", "close": 42.34, "volume": 4179.0}, {"date": "2017-09-20", "close": 42.0, "volume": 21768.0}, {"date": "2017-09-21", "close": 41.91, "volume": 9470.0}, {"date": "2017-09-22", "close": 41.79, "volume": 14547.0}, {"date": "2017-09-25", "close": 42.03, "volume": 16623.0}, {"date": "2017-09-26", "close": 41.44, "volume": 30611.0}, {"date": "2017-09-27", "close": 42.02, "volume": 69459.0}, {"date": "2017-09-28", "close": 42.28, "volume": 43987.0}, {"date": "2017-09-29", "close": 41.82, "volume": 16983.0}, {"date": "2017-10-02", "close": 42.06, "volume": 30035.0}, {"date": "2017-10-03", "close": 42.0, "volume": 87800.0}, {"date": "2017-10-04", "close": 41.95, "volume": 31008.0}, {"date": "2017-10-05", "close": 42.06, "volume": 37918.0}, {"date": "2017-10-06", "close": 41.9, "volume": 30210.0}, {"date": "2017-10-09", "close": 41.96, "volume": 29596.0}, {"date": "2017-10-10", "close": 42.06, "volume": 60460.0}, {"date": "2017-10-11", "close": 42.05, "volume": 45142.0}, {"date": "2017-10-12", "close": 42.56, "volume": 79224.0}, {"date": "2017-10-13", "close": 42.2, "volume": 38585.0}, {"date": "2017-10-16", "close": 42.0, "volume": 39053.0}, {"date": "2017-10-17", "close": 41.74, "volume": 31690.0}, {"date": "2017-10-18", "close": 42.16, "volume": 34000.0}, {"date": "2017-10-19", "close": 42.0, "volume": 34091.0}, {"date": "2017-10-20", "close": 42.0, "volume": 34977.0}, {"date": "2017-10-23", "close": 41.85, "volume": 32700.0}, {"date": "2017-10-24", "close": 43.22, "volume": 108399.0}, {"date": "2017-10-25", "close": 43.71, "volume": 39299.0}, {"date": "2017-10-26", "close": 44.67, "volume": 25996.0}, {"date": "2017-10-27", "close": 43.51, "volume": 35403.0}, {"date": "2017-10-30", "close": 42.46, "volume": 32159.0}, {"date": "2017-10-31", "close": 42.84, "volume": 25729.0}, {"date": "2017-11-01", "close": 41.82, "volume": 15070.0}, {"date": "2017-11-02", "close": 41.81, "volume": 20186.0}, {"date": "2017-11-03", "close": 40.97, "volume": 21132.0}, {"date": "2017-11-06", "close": 41.12, "volume": 17172.0}, {"date": "2017-11-07", "close": 39.99, "volume": 38604.0}, {"date": "2017-11-08", "close": 39.63, "volume": 13958.0}, {"date": "2017-11-09", "close": 39.67, "volume": 14366.0}, {"date": "2017-11-10", "close": 39.75, "volume": 9700.0}, {"date": "2017-11-13", "close": 40.38, "volume": 27726.0}, {"date": "2017-11-14", "close": 40.48, "volume": 34439.0}, {"date": "2017-11-15", "close": 40.2, "volume": 41585.0}, {"date": "2017-11-16", "close": 40.43, "volume": 20171.0}, {"date": "2017-11-17", "close": 40.95, "volume": 20608.0}, {"date": "2017-11-20", "close": 41.24, "volume": 26850.0}, {"date": "2017-11-21", "close": 41.61, "volume": 17970.0}, {"date": "2017-11-22", "close": 41.54, "volume": 21262.0}, {"date": "2017-11-24", "close": 41.37, "volume": 23320.0}, {"date": "2017-11-27", "close": 42.04, "volume": 23867.0}, {"date": "2017-11-28", "close": 42.74, "volume": 15008.0}, {"date": "2017-11-29", "close": 43.48, "volume": 21891.0}, {"date": "2017-11-30", "close": 42.8, "volume": 60880.0}, {"date": "2017-12-01", "close": 42.24, "volume": 20347.0}, {"date": "2017-12-04", "close": 42.91, "volume": 14004.0}, {"date": "2017-12-05", "close": 42.75, "volume": 16247.0}, {"date": "2017-12-06", "close": 42.86, "volume": 12059.0}, {"date": "2017-12-07", "close": 43.58, "volume": 37360.0}, {"date": "2017-12-08", "close": 42.09, "volume": 23650.0}, {"date": "2017-12-11", "close": 42.34, "volume": 38464.0}, {"date": "2017-12-12", "close": 43.09, "volume": 13689.0}, {"date": "2017-12-13", "close": 43.19, "volume": 15506.0}, {"date": "2017-12-14", "close": 42.28, "volume": 15287.0}, {"date": "2017-12-15", "close": 43.95, "volume": 45451.0}, {"date": "2017-12-18", "close": 44.24, "volume": 6825.0}, {"date": "2017-12-19", "close": 43.68, "volume": 11056.0}, {"date": "2017-12-20", "close": 43.24, "volume": 14842.0}, {"date": "2017-12-21", "close": 43.88, "volume": 6486.0}, {"date": "2017-12-22", "close": 43.19, "volume": 6248.0}, {"date": "2017-12-26", "close": 43.28, "volume": 11150.0}, {"date": "2017-12-27", "close": 42.93, "volume": 7561.0}, {"date": "2017-12-28", "close": 42.5, "volume": 3905.0}, {"date": "2017-12-29", "close": 43.22, "volume": 22364.0}, {"date": "2018-01-02", "close": 42.11, "volume": 14759.0}, {"date": "2018-01-03", "close": 43.28, "volume": 15661.0}, {"date": "2018-01-04", "close": 42.22, "volume": 14505.0}, {"date": "2018-01-05", "close": 42.1, "volume": 17031.0}, {"date": "2018-01-08", "close": 42.19, "volume": 12765.0}, {"date": "2018-01-09", "close": 41.91, "volume": 10415.0}, {"date": "2018-01-10", "close": 42.66, "volume": 3595.0}, {"date": "2018-01-11", "close": 43.12, "volume": 11035.0}, {"date": "2018-01-12", "close": 43.56, "volume": 5964.0}, {"date": "2018-01-16", "close": 43.05, "volume": 10508.0}, {"date": "2018-01-17", "close": 43.76, "volume": 3872.0}, {"date": "2018-01-18", "close": 42.94, "volume": 17434.0}, {"date": "2018-01-19", "close": 43.39, "volume": 29779.0}, {"date": "2018-01-22", "close": 43.22, "volume": 8593.0}, {"date": "2018-01-23", "close": 43.59, "volume": 2142.0}, {"date": "2018-01-24", "close": 42.26, "volume": 27692.0}, {"date": "2018-01-25", "close": 42.33, "volume": 9852.0}, {"date": "2018-01-26", "close": 42.14, "volume": 5005.0}, {"date": "2018-01-29", "close": 41.62, "volume": 16157.0}, {"date": "2018-01-30", "close": 42.33, "volume": 6682.0}, {"date": "2018-01-31", "close": 42.86, "volume": 15980.0}, {"date": "2018-02-01", "close": 42.86, "volume": 12609.0}, {"date": "2018-02-02", "close": 42.05, "volume": 9578.0}, {"date": "2018-02-05", "close": 40.08, "volume": 49486.0}, {"date": "2018-02-06", "close": 40.05, "volume": 24082.0}, {"date": "2018-02-07", "close": 40.72, "volume": 68340.0}, {"date": "2018-02-08", "close": 39.74, "volume": 14878.0}, {"date": "2018-02-09", "close": 40.25, "volume": 12690.0}, {"date": "2018-02-12", "close": 40.15, "volume": 10682.0}, {"date": "2018-02-13", "close": 40.63, "volume": 13167.0}, {"date": "2018-02-14", "close": 39.8, "volume": 13294.0}, {"date": "2018-02-15", "close": 40.48, "volume": 12593.0}, {"date": "2018-02-16", "close": 40.68, "volume": 18744.0}, {"date": "2018-02-20", "close": 40.01, "volume": 11422.0}, {"date": "2018-02-21", "close": 40.43, "volume": 9333.0}, {"date": "2018-02-22", "close": 40.5, "volume": 29152.0}, {"date": "2018-02-23", "close": 40.5, "volume": 189023.0}, {"date": "2018-02-26", "close": 41.84, "volume": 29425.0}, {"date": "2018-02-27", "close": 41.7, "volume": 19304.0}, {"date": "2018-02-28", "close": 41.5, "volume": 23670.0}, {"date": "2018-03-01", "close": 41.93, "volume": 16664.0}, {"date": "2018-03-02", "close": 41.79, "volume": 12285.0}, {"date": "2018-03-05", "close": 43.31, "volume": 23453.0}, {"date": "2018-03-06", "close": 42.84, "volume": 25970.0}, {"date": "2018-03-07", "close": 43.4, "volume": 20984.0}, {"date": "2018-03-08", "close": 43.41, "volume": 21167.0}, {"date": "2018-03-09", "close": 43.99, "volume": 54509.0}, {"date": "2018-03-12", "close": 43.76, "volume": 10919.0}, {"date": "2018-03-13", "close": 43.66, "volume": 19646.0}, {"date": "2018-03-14", "close": 43.05, "volume": 33119.0}, {"date": "2018-03-15", "close": 43.49, "volume": 35982.0}, {"date": "2018-03-16", "close": 42.55, "volume": 92087.0}, {"date": "2018-03-19", "close": 42.77, "volume": 21749.0}, {"date": "2018-03-20", "close": 42.59, "volume": 20941.0}, {"date": "2018-03-21", "close": 42.59, "volume": 17338.0}, {"date": "2018-03-22", "close": 41.51, "volume": 29757.0}, {"date": "2018-03-23", "close": 40.78, "volume": 28130.0}, {"date": "2018-03-26", "close": 42.79, "volume": 20978.0}, {"date": "2018-03-27", "close": 42.16, "volume": 20891.0}, {"date": "2018-03-28", "close": 43.22, "volume": 20542.0}, {"date": "2018-03-29", "close": 43.17, "volume": 39859.0}, {"date": "2018-04-02", "close": 42.3, "volume": 15227.0}, {"date": "2018-04-03", "close": 42.69, "volume": 13004.0}, {"date": "2018-04-04", "close": 43.43, "volume": 15988.0}, {"date": "2018-04-05", "close": 43.55, "volume": 28204.0}, {"date": "2018-04-06", "close": 42.77, "volume": 21974.0}, {"date": "2018-04-09", "close": 43.27, "volume": 13355.0}, {"date": "2018-04-10", "close": 44.12, "volume": 24511.0}, {"date": "2018-04-11", "close": 43.32, "volume": 34681.0}, {"date": "2018-04-12", "close": 44.04, "volume": 46250.0}, {"date": "2018-04-13", "close": 43.91, "volume": 14607.0}, {"date": "2018-04-16", "close": 43.41, "volume": 21744.0}, {"date": "2018-04-17", "close": 43.43, "volume": 17927.0}, {"date": "2018-04-18", "close": 43.5, "volume": 44348.0}, {"date": "2018-04-19", "close": 43.82, "volume": 48309.0}, {"date": "2018-04-20", "close": 43.92, "volume": 13084.0}, {"date": "2018-04-23", "close": 44.19, "volume": 12697.0}, {"date": "2018-04-24", "close": 43.88, "volume": 27727.0}, {"date": "2018-04-25", "close": 43.96, "volume": 19275.0}, {"date": "2018-04-26", "close": 44.0, "volume": 10665.0}, {"date": "2018-04-27", "close": 43.71, "volume": 19851.0}, {"date": "2018-04-30", "close": 43.35, "volume": 24237.0}, {"date": "2018-05-01", "close": 43.3, "volume": 20751.0}, {"date": "2018-05-02", "close": 43.44, "volume": 6901.0}, {"date": "2018-05-03", "close": 43.22, "volume": 16988.0}, {"date": "2018-05-04", "close": 43.65, "volume": 18058.0}, {"date": "2018-05-07", "close": 43.88, "volume": 29806.0}, {"date": "2018-05-08", "close": 43.68, "volume": 31929.0}, {"date": "2018-05-09", "close": 43.9, "volume": 36329.0}, {"date": "2018-05-10", "close": 44.2, "volume": 23329.0}, {"date": "2018-05-11", "close": 44.21, "volume": 27094.0}, {"date": "2018-05-14", "close": 44.15, "volume": 11768.0}, {"date": "2018-05-15", "close": 44.3, "volume": 17025.0}, {"date": "2018-05-16", "close": 44.23, "volume": 21570.0}, {"date": "2018-05-17", "close": 44.5, "volume": 21351.0}, {"date": "2018-05-18", "close": 44.53, "volume": 14490.0}, {"date": "2018-05-21", "close": 44.5, "volume": 35395.0}, {"date": "2018-05-22", "close": 44.81, "volume": 40213.0}, {"date": "2018-05-23", "close": 45.12, "volume": 26263.0}, {"date": "2018-05-24", "close": 44.79, "volume": 11041.0}, {"date": "2018-05-25", "close": 44.57, "volume": 23639.0}, {"date": "2018-05-29", "close": 43.65, "volume": 16367.0}, {"date": "2018-05-30", "close": 43.61, "volume": 27680.0}, {"date": "2018-05-31", "close": 44.02, "volume": 27464.0}, {"date": "2018-06-01", "close": 44.88, "volume": 14115.0}, {"date": "2018-06-04", "close": 44.87, "volume": 7476.0}, {"date": "2018-06-05", "close": 44.91, "volume": 15238.0}, {"date": "2018-06-06", "close": 45.25, "volume": 22057.0}, {"date": "2018-06-07", "close": 45.32, "volume": 6901.0}, {"date": "2018-06-08", "close": 46.02, "volume": 21621.0}, {"date": "2018-06-11", "close": 45.69, "volume": 24153.0}, {"date": "2018-06-12", "close": 45.24, "volume": 24677.0}, {"date": "2018-06-13", "close": 44.99, "volume": 11108.0}, {"date": "2018-06-14", "close": 45.16, "volume": 16861.0}, {"date": "2018-06-15", "close": 46.15, "volume": 91134.0}, {"date": "2018-06-18", "close": 47.44, "volume": 50741.0}, {"date": "2018-06-19", "close": 47.33, "volume": 23080.0}, {"date": "2018-06-20", "close": 48.11, "volume": 21730.0}, {"date": "2018-06-21", "close": 47.37, "volume": 52793.0}, {"date": "2018-06-22", "close": 47.85, "volume": 209969.0}, {"date": "2018-06-25", "close": 47.81, "volume": 26047.0}, {"date": "2018-06-26", "close": 47.97, "volume": 14698.0}, {"date": "2018-06-27", "close": 47.05, "volume": 36169.0}, {"date": "2018-06-28", "close": 47.0, "volume": 16034.0}, {"date": "2018-06-29", "close": 46.55, "volume": 27250.0}, {"date": "2018-07-02", "close": 47.32, "volume": 32566.0}, {"date": "2018-07-03", "close": 47.5, "volume": 4185.0}, {"date": "2018-07-05", "close": 47.84, "volume": 22948.0}, {"date": "2018-07-06", "close": 47.9, "volume": 26307.0}, {"date": "2018-07-09", "close": 48.1, "volume": 29429.0}, {"date": "2018-07-10", "close": 47.17, "volume": 15857.0}, {"date": "2018-07-11", "close": 46.74, "volume": 22121.0}, {"date": "2018-07-12", "close": 46.41, "volume": 10842.0}, {"date": "2018-07-13", "close": 46.01, "volume": 17447.0}, {"date": "2018-07-16", "close": 45.93, "volume": 22238.0}, {"date": "2018-07-17", "close": 45.41, "volume": 32042.0}, {"date": "2018-07-18", "close": 45.93, "volume": 24443.0}, {"date": "2018-07-19", "close": 46.1, "volume": 9834.0}, {"date": "2018-07-20", "close": 46.8, "volume": 12658.0}, {"date": "2018-07-23", "close": 46.31, "volume": 14511.0}, {"date": "2018-07-24", "close": 46.59, "volume": 9202.0}, {"date": "2018-07-25", "close": 45.9, "volume": 6405.0}, {"date": "2018-07-26", "close": 46.61, "volume": 9557.0}, {"date": "2018-07-27", "close": 45.68, "volume": 12098.0}, {"date": "2018-07-30", "close": 45.7, "volume": 6787.0}, {"date": "2018-07-31", "close": 45.59, "volume": 12724.0}, {"date": "2018-08-01", "close": 45.97, "volume": 13069.0}, {"date": "2018-08-02", "close": 46.54, "volume": 11550.0}, {"date": "2018-08-03", "close": 45.85, "volume": 9736.0}, {"date": "2018-08-06", "close": 45.24, "volume": 11552.0}, {"date": "2018-08-07", "close": 45.68, "volume": 9258.0}, {"date": "2018-08-08", "close": 45.0, "volume": 25802.0}, {"date": "2018-08-09", "close": 45.15, "volume": 15040.0}, {"date": "2018-08-10", "close": 44.95, "volume": 6670.0}, {"date": "2018-08-13", "close": 44.66, "volume": 6760.0}, {"date": "2018-08-14", "close": 45.32, "volume": 15125.0}, {"date": "2018-08-15", "close": 45.31, "volume": 11470.0}, {"date": "2018-08-16", "close": 45.75, "volume": 10870.0}, {"date": "2018-08-17", "close": 45.94, "volume": 19014.0}, {"date": "2018-08-20", "close": 45.98, "volume": 12109.0}, {"date": "2018-08-21", "close": 46.22, "volume": 6556.0}, {"date": "2018-08-22", "close": 45.92, "volume": 12957.0}, {"date": "2018-08-23", "close": 45.84, "volume": 10772.0}, {"date": "2018-08-24", "close": 45.59, "volume": 19628.0}, {"date": "2018-08-27", "close": 45.52, "volume": 10464.0}, {"date": "2018-08-28", "close": 45.41, "volume": 9638.0}, {"date": "2018-08-29", "close": 45.24, "volume": 15272.0}, {"date": "2018-08-30", "close": 45.49, "volume": 7341.0}, {"date": "2018-08-31", "close": 45.75, "volume": 9430.0}, {"date": "2018-09-04", "close": 45.86, "volume": 11023.0}, {"date": "2018-09-05", "close": 45.59, "volume": 3770.0}, {"date": "2018-09-06", "close": 44.82, "volume": 27366.0}, {"date": "2018-09-07", "close": 45.05, "volume": 14553.0}, {"date": "2018-09-10", "close": 45.1, "volume": 12648.0}, {"date": "2018-09-11", "close": 44.9, "volume": 6436.0}, {"date": "2018-09-12", "close": 44.05, "volume": 9447.0}, {"date": "2018-09-13", "close": 43.81, "volume": 9568.0}, {"date": "2018-09-14", "close": 43.42, "volume": 14633.0}, {"date": "2018-09-17", "close": 43.48, "volume": 7371.0}, {"date": "2018-09-18", "close": 43.18, "volume": 6188.0}, {"date": "2018-09-19", "close": 43.43, "volume": 18858.0}, {"date": "2018-09-20", "close": 44.5, "volume": 9744.0}, {"date": "2018-09-21", "close": 44.35, "volume": 35346.0}, {"date": "2018-09-24", "close": 43.67, "volume": 17171.0}, {"date": "2018-09-25", "close": 43.4, "volume": 15607.0}, {"date": "2018-09-26", "close": 43.25, "volume": 8820.0}, {"date": "2018-09-27", "close": 43.21, "volume": 8409.0}, {"date": "2018-09-28", "close": 43.48, "volume": 6482.0}, {"date": "2018-10-01", "close": 42.44, "volume": 9983.0}, {"date": "2018-10-02", "close": 42.21, "volume": 15055.0}, {"date": "2018-10-03", "close": 43.23, "volume": 10992.0}, {"date": "2018-10-04", "close": 43.22, "volume": 11482.0}, {"date": "2018-10-05", "close": 42.86, "volume": 9281.0}, {"date": "2018-10-08", "close": 42.86, "volume": 15920.0}, {"date": "2018-10-09", "close": 43.1, "volume": 9343.0}, {"date": "2018-10-10", "close": 42.54, "volume": 17128.0}, {"date": "2018-10-11", "close": 41.71, "volume": 4701.0}, {"date": "2018-10-12", "close": 40.77, "volume": 16343.0}, {"date": "2018-10-15", "close": 41.08, "volume": 9081.0}, {"date": "2018-10-16", "close": 42.15, "volume": 16722.0}, {"date": "2018-10-17", "close": 42.12, "volume": 7785.0}, {"date": "2018-10-18", "close": 41.18, "volume": 7551.0}, {"date": "2018-10-19", "close": 40.98, "volume": 7275.0}, {"date": "2018-10-22", "close": 40.53, "volume": 19577.0}, {"date": "2018-10-23", "close": 40.98, "volume": 11799.0}, {"date": "2018-10-24", "close": 39.15, "volume": 11020.0}, {"date": "2018-10-25", "close": 39.36, "volume": 16874.0}, {"date": "2018-10-26", "close": 39.33, "volume": 9996.0}, {"date": "2018-10-29", "close": 39.57, "volume": 16083.0}, {"date": "2018-10-30", "close": 39.65, "volume": 4557.0}, {"date": "2018-10-31", "close": 39.74, "volume": 23611.0}, {"date": "2018-11-01", "close": 39.71, "volume": 5799.0}, {"date": "2018-11-02", "close": 39.74, "volume": 6269.0}, {"date": "2018-11-05", "close": 39.56, "volume": 9806.0}, {"date": "2018-11-06", "close": 40.15, "volume": 5252.0}, {"date": "2018-11-07", "close": 39.58, "volume": 10589.0}, {"date": "2018-11-08", "close": 39.72, "volume": 4578.0}, {"date": "2018-11-09", "close": 39.87, "volume": 6301.0}, {"date": "2018-11-12", "close": 38.89, "volume": 6618.0}, {"date": "2018-11-13", "close": 39.38, "volume": 4204.0}, {"date": "2018-11-14", "close": 38.51, "volume": 10821.0}, {"date": "2018-11-15", "close": 38.7, "volume": 9491.0}, {"date": "2018-11-16", "close": 38.07, "volume": 13450.0}, {"date": "2018-11-19", "close": 38.38, "volume": 12099.0}, {"date": "2018-11-20", "close": 36.99, "volume": 19038.0}, {"date": "2018-11-21", "close": 37.31, "volume": 5417.0}, {"date": "2018-11-23", "close": 37.4, "volume": 10645.0}, {"date": "2018-11-26", "close": 37.39, "volume": 13821.0}, {"date": "2018-11-27", "close": 37.21, "volume": 10881.0}, {"date": "2018-11-28", "close": 37.76, "volume": 14206.0}, {"date": "2018-11-29", "close": 37.98, "volume": 9481.0}, {"date": "2018-11-30", "close": 37.98, "volume": 15791.0}, {"date": "2018-12-03", "close": 38.15, "volume": 10678.0}, {"date": "2018-12-04", "close": 36.5, "volume": 17251.0}, {"date": "2018-12-06", "close": 36.6, "volume": 10637.0}, {"date": "2018-12-07", "close": 36.61, "volume": 8175.0}, {"date": "2018-12-10", "close": 36.48, "volume": 11589.0}, {"date": "2018-12-11", "close": 35.87, "volume": 6497.0}, {"date": "2018-12-12", "close": 35.85, "volume": 4899.0}, {"date": "2018-12-13", "close": 35.8, "volume": 18159.0}, {"date": "2018-12-14", "close": 35.16, "volume": 8929.0}, {"date": "2018-12-17", "close": 35.08, "volume": 16403.0}, {"date": "2018-12-18", "close": 34.85, "volume": 15254.0}, {"date": "2018-12-19", "close": 34.97, "volume": 11665.0}, {"date": "2018-12-20", "close": 36.19, "volume": 15798.0}, {"date": "2018-12-21", "close": 35.01, "volume": 39048.0}, {"date": "2018-12-24", "close": 35.41, "volume": 5201.0}, {"date": "2018-12-26", "close": 34.43, "volume": 23960.0}, {"date": "2018-12-27", "close": 33.71, "volume": 26150.0}, {"date": "2018-12-28", "close": 34.75, "volume": 15065.0}, {"date": "2018-12-31", "close": 35.4, "volume": 11217.0}, {"date": "2019-01-02", "close": 35.92, "volume": 23245.0}, {"date": "2019-01-03", "close": 35.39, "volume": 9927.0}, {"date": "2019-01-04", "close": 36.11, "volume": 14092.0}, {"date": "2019-01-07", "close": 36.4, "volume": 13806.0}, {"date": "2019-01-08", "close": 36.18, "volume": 6767.0}, {"date": "2019-01-09", "close": 37.72, "volume": 4597.0}, {"date": "2019-01-10", "close": 36.91, "volume": 13315.0}, {"date": "2019-01-11", "close": 35.84, "volume": 18202.0}, {"date": "2019-01-14", "close": 35.45, "volume": 9182.0}, {"date": "2019-01-15", "close": 35.7, "volume": 3653.0}, {"date": "2019-01-16", "close": 36.39, "volume": 11097.0}, {"date": "2019-01-17", "close": 36.17, "volume": 10795.0}, {"date": "2019-01-18", "close": 36.51, "volume": 10357.0}, {"date": "2019-01-22", "close": 36.2, "volume": 13262.0}, {"date": "2019-01-23", "close": 36.38, "volume": 14122.0}, {"date": "2019-01-24", "close": 35.9, "volume": 7844.0}, {"date": "2019-01-25", "close": 36.2, "volume": 6577.0}, {"date": "2019-01-28", "close": 36.1, "volume": 9771.0}, {"date": "2019-01-29", "close": 35.5, "volume": 9051.0}, {"date": "2019-01-30", "close": 35.72, "volume": 13469.0}, {"date": "2019-01-31", "close": 35.36, "volume": 9346.0}, {"date": "2019-02-01", "close": 35.42, "volume": 9870.0}, {"date": "2019-02-04", "close": 35.43, "volume": 9116.0}, {"date": "2019-02-05", "close": 35.43, "volume": 8689.0}, {"date": "2019-02-06", "close": 35.33, "volume": 4811.0}, {"date": "2019-02-07", "close": 35.2, "volume": 9412.0}, {"date": "2019-02-08", "close": 34.82, "volume": 7184.0}, {"date": "2019-02-11", "close": 34.72, "volume": 12651.0}, {"date": "2019-02-12", "close": 35.25, "volume": 15883.0}, {"date": "2019-02-13", "close": 35.28, "volume": 14931.0}, {"date": "2019-02-14", "close": 35.16, "volume": 13294.0}, {"date": "2019-02-15", "close": 35.24, "volume": 28495.0}, {"date": "2019-02-19", "close": 35.07, "volume": 28079.0}, {"date": "2019-02-20", "close": 35.08, "volume": 21528.0}, {"date": "2019-02-21", "close": 35.12, "volume": 9186.0}, {"date": "2019-02-22", "close": 35.53, "volume": 14460.0}, {"date": "2019-02-25", "close": 35.1, "volume": 13818.0}, {"date": "2019-02-26", "close": 35.15, "volume": 10793.0}, {"date": "2019-02-27", "close": 35.35, "volume": 6713.0}, {"date": "2019-02-28", "close": 35.37, "volume": 9707.0}, {"date": "2019-03-01", "close": 35.76, "volume": 11602.0}, {"date": "2019-03-04", "close": 35.73, "volume": 8712.0}, {"date": "2019-03-05", "close": 35.94, "volume": 9929.0}, {"date": "2019-03-06", "close": 35.1, "volume": 12176.0}, {"date": "2019-03-07", "close": 34.44, "volume": 13308.0}, {"date": "2019-03-08", "close": 34.69, "volume": 11088.0}, {"date": "2019-03-11", "close": 35.3, "volume": 8875.0}, {"date": "2019-03-12", "close": 35.07, "volume": 6199.0}, {"date": "2019-03-13", "close": 35.02, "volume": 4881.0}, {"date": "2019-03-14", "close": 35.35, "volume": 6122.0}, {"date": "2019-03-15", "close": 36.13, "volume": 49794.0}, {"date": "2019-03-18", "close": 36.2, "volume": 5635.0}, {"date": "2019-03-19", "close": 35.52, "volume": 8122.0}, {"date": "2019-03-20", "close": 35.37, "volume": 8779.0}, {"date": "2019-03-21", "close": 34.78, "volume": 19901.0}, {"date": "2019-03-22", "close": 34.4, "volume": 15905.0}, {"date": "2019-03-25", "close": 34.78, "volume": 8277.0}, {"date": "2019-03-26", "close": 34.97, "volume": 2868.0}, {"date": "2019-03-27", "close": 34.36, "volume": 29133.0}, {"date": "2019-03-28", "close": 34.79, "volume": 10280.0}, {"date": "2019-03-29", "close": 33.25, "volume": 52495.0}, {"date": "2019-04-01", "close": 34.8, "volume": 19181.0}, {"date": "2019-04-02", "close": 35.09, "volume": 5082.0}, {"date": "2019-04-03", "close": 34.75, "volume": 22061.0}, {"date": "2019-04-04", "close": 35.23, "volume": 8795.0}, {"date": "2019-04-05", "close": 35.64, "volume": 53066.0}, {"date": "2019-04-08", "close": 36.1, "volume": 17515.0}, {"date": "2019-04-09", "close": 35.82, "volume": 9258.0}, {"date": "2019-04-10", "close": 35.77, "volume": 14438.0}, {"date": "2019-04-11", "close": 35.68, "volume": 9880.0}, {"date": "2019-04-12", "close": 36.24, "volume": 10131.0}, {"date": "2019-04-15", "close": 36.12, "volume": 2167.0}, {"date": "2019-04-16", "close": 36.0, "volume": 10221.0}, {"date": "2019-04-17", "close": 36.44, "volume": 10432.0}, {"date": "2019-04-18", "close": 37.09, "volume": 13931.0}, {"date": "2019-04-22", "close": 36.11, "volume": 17861.0}, {"date": "2019-04-23", "close": 36.49, "volume": 8216.0}, {"date": "2019-04-24", "close": 36.31, "volume": 2715.0}, {"date": "2019-04-25", "close": 36.0, "volume": 8842.0}, {"date": "2019-04-26", "close": 35.86, "volume": 6947.0}, {"date": "2019-04-29", "close": 36.65, "volume": 7838.0}, {"date": "2019-04-30", "close": 36.64, "volume": 17168.0}, {"date": "2019-05-01", "close": 36.41, "volume": 8744.0}, {"date": "2019-05-02", "close": 36.21, "volume": 15113.0}, {"date": "2019-05-03", "close": 36.74, "volume": 7850.0}, {"date": "2019-05-06", "close": 36.26, "volume": 6351.0}, {"date": "2019-05-07", "close": 36.08, "volume": 9346.0}, {"date": "2019-05-08", "close": 36.39, "volume": 7449.0}, {"date": "2019-05-09", "close": 36.3, "volume": 7207.0}, {"date": "2019-05-10", "close": 36.35, "volume": 8299.0}, {"date": "2019-05-13", "close": 36.16, "volume": 12331.0}, {"date": "2019-05-14", "close": 36.45, "volume": 3082.0}, {"date": "2019-05-15", "close": 36.51, "volume": 11271.0}, {"date": "2019-05-16", "close": 36.69, "volume": 10499.0}, {"date": "2019-05-17", "close": 36.7, "volume": 7200.0}, {"date": "2019-05-20", "close": 36.84, "volume": 5289.0}, {"date": "2019-05-21", "close": 36.97, "volume": 4522.0}, {"date": "2019-05-22", "close": 36.62, "volume": 9327.0}, {"date": "2019-05-23", "close": 35.85, "volume": 20075.0}, {"date": "2019-05-24", "close": 36.11, "volume": 13218.0}, {"date": "2019-05-28", "close": 35.95, "volume": 8362.0}, {"date": "2019-05-29", "close": 36.03, "volume": 10994.0}, {"date": "2019-05-30", "close": 36.0, "volume": 13401.0}, {"date": "2019-05-31", "close": 35.65, "volume": 8970.0}, {"date": "2019-06-03", "close": 36.19, "volume": 19346.0}, {"date": "2019-06-04", "close": 36.32, "volume": 8537.0}, {"date": "2019-06-05", "close": 35.77, "volume": 13072.0}, {"date": "2019-06-06", "close": 35.67, "volume": 3436.0}, {"date": "2019-06-07", "close": 35.93, "volume": 9918.0}, {"date": "2019-06-10", "close": 36.35, "volume": 6854.0}, {"date": "2019-06-11", "close": 36.52, "volume": 4398.0}, {"date": "2019-06-12", "close": 36.05, "volume": 7330.0}, {"date": "2019-06-13", "close": 36.19, "volume": 2622.0}, {"date": "2019-06-14", "close": 35.88, "volume": 7676.0}, {"date": "2019-06-17", "close": 35.9, "volume": 2727.0}, {"date": "2019-06-18", "close": 36.07, "volume": 6686.0}, {"date": "2019-06-19", "close": 35.91, "volume": 16979.0}, {"date": "2019-06-20", "close": 35.89, "volume": 6264.0}, {"date": "2019-06-21", "close": 36.75, "volume": 24849.0}, {"date": "2019-06-24", "close": 35.97, "volume": 11412.0}, {"date": "2019-06-25", "close": 35.98, "volume": 7164.0}, {"date": "2019-06-26", "close": 35.77, "volume": 3734.0}, {"date": "2019-06-27", "close": 36.4, "volume": 9037.0}, {"date": "2019-06-28", "close": 38.48, "volume": 56914.0}, {"date": "2019-07-01", "close": 37.51, "volume": 11125.0}, {"date": "2019-07-02", "close": 36.97, "volume": 5453.0}, {"date": "2019-07-03", "close": 37.4, "volume": 1198.0}, {"date": "2019-07-05", "close": 37.81, "volume": 17200.0}, {"date": "2019-07-08", "close": 37.26, "volume": 7440.0}, {"date": "2019-07-09", "close": 37.04, "volume": 7773.0}, {"date": "2019-07-10", "close": 36.98, "volume": 9588.0}, {"date": "2019-07-11", "close": 36.93, "volume": 11560.0}, {"date": "2019-07-12", "close": 36.87, "volume": 12948.0}, {"date": "2019-07-15", "close": 36.74, "volume": 11243.0}, {"date": "2019-07-16", "close": 36.83, "volume": 7840.0}, {"date": "2019-07-17", "close": 36.12, "volume": 15822.0}, {"date": "2019-07-18", "close": 36.36, "volume": 12460.0}, {"date": "2019-07-19", "close": 35.77, "volume": 14382.0}, {"date": "2019-07-22", "close": 35.98, "volume": 6784.0}, {"date": "2019-07-23", "close": 36.11, "volume": 12447.0}, {"date": "2019-07-24", "close": 36.99, "volume": 43661.0}, {"date": "2019-07-25", "close": 36.9, "volume": 17984.0}, {"date": "2019-07-26", "close": 37.48, "volume": 27806.0}, {"date": "2019-07-29", "close": 37.01, "volume": 24307.0}, {"date": "2019-07-30", "close": 37.47, "volume": 26038.0}, {"date": "2019-07-31", "close": 37.36, "volume": 29432.0}, {"date": "2019-08-01", "close": 36.55, "volume": 14765.0}, {"date": "2019-08-02", "close": 36.33, "volume": 15883.0}, {"date": "2019-08-05", "close": 35.75, "volume": 19547.0}, {"date": "2019-08-06", "close": 36.13, "volume": 8570.0}, {"date": "2019-08-07", "close": 35.81, "volume": 7861.0}, {"date": "2019-08-08", "close": 36.21, "volume": 17269.0}, {"date": "2019-08-09", "close": 36.41, "volume": 13704.0}, {"date": "2019-08-12", "close": 36.45, "volume": 7797.0}, {"date": "2019-08-13", "close": 36.48, "volume": 13769.0}, {"date": "2019-08-14", "close": 35.56, "volume": 12860.0}, {"date": "2019-08-15", "close": 35.28, "volume": 13563.0}, {"date": "2019-08-16", "close": 36.35, "volume": 15743.0}, {"date": "2019-08-19", "close": 36.68, "volume": 7520.0}, {"date": "2019-08-20", "close": 36.59, "volume": 12384.0}, {"date": "2019-08-21", "close": 37.05, "volume": 14002.0}, {"date": "2019-08-22", "close": 36.77, "volume": 15874.0}, {"date": "2019-08-23", "close": 35.69, "volume": 11872.0}, {"date": "2019-08-26", "close": 36.57, "volume": 16869.0}, {"date": "2019-08-27", "close": 35.4, "volume": 15968.0}, {"date": "2019-08-28", "close": 35.85, "volume": 8695.0}, {"date": "2019-08-29", "close": 36.97, "volume": 14903.0}, {"date": "2019-08-30", "close": 37.28, "volume": 15750.0}, {"date": "2019-09-03", "close": 37.39, "volume": 17465.0}, {"date": "2019-09-04", "close": 37.25, "volume": 16052.0}, {"date": "2019-09-05", "close": 37.68, "volume": 15742.0}, {"date": "2019-09-06", "close": 37.25, "volume": 8513.0}, {"date": "2019-09-09", "close": 38.22, "volume": 11610.0}, {"date": "2019-09-10", "close": 38.88, "volume": 13547.0}, {"date": "2019-09-11", "close": 39.72, "volume": 13148.0}, {"date": "2019-09-12", "close": 39.89, "volume": 25990.0}, {"date": "2019-09-13", "close": 40.16, "volume": 24662.0}, {"date": "2019-09-16", "close": 40.28, "volume": 15880.0}, {"date": "2019-09-17", "close": 40.02, "volume": 12615.0}, {"date": "2019-09-18", "close": 39.89, "volume": 18295.0}, {"date": "2019-09-19", "close": 39.94, "volume": 20438.0}, {"date": "2019-09-20", "close": 40.15, "volume": 37051.0}, {"date": "2019-09-23", "close": 39.83, "volume": 9967.0}, {"date": "2019-09-24", "close": 39.15, "volume": 14927.0}, {"date": "2019-09-25", "close": 39.96, "volume": 7428.0}, {"date": "2019-09-26", "close": 39.27, "volume": 5731.0}, {"date": "2019-09-27", "close": 39.09, "volume": 4590.0}, {"date": "2019-09-30", "close": 38.99, "volume": 10197.0}, {"date": "2019-10-01", "close": 38.64, "volume": 15343.0}, {"date": "2019-10-02", "close": 38.56, "volume": 11472.0}, {"date": "2019-10-03", "close": 38.8, "volume": 13923.0}, {"date": "2019-10-04", "close": 38.8, "volume": 8149.0}, {"date": "2019-10-07", "close": 38.4, "volume": 16549.0}, {"date": "2019-10-08", "close": 37.93, "volume": 18464.0}, {"date": "2019-10-09", "close": 37.94, "volume": 17343.0}, {"date": "2019-10-10", "close": 37.9, "volume": 29302.0}, {"date": "2019-10-11", "close": 38.52, "volume": 37219.0}, {"date": "2019-10-14", "close": 38.3, "volume": 10733.0}, {"date": "2019-10-15", "close": 38.5, "volume": 23345.0}, {"date": "2019-10-16", "close": 38.68, "volume": 17307.0}, {"date": "2019-10-17", "close": 38.66, "volume": 30293.0}, {"date": "2019-10-18", "close": 38.58, "volume": 29291.0}, {"date": "2019-10-21", "close": 38.6, "volume": 41944.0}, {"date": "2019-10-22", "close": 38.95, "volume": 25185.0}, {"date": "2019-10-23", "close": 39.12, "volume": 16099.0}, {"date": "2019-10-24", "close": 38.99, "volume": 23814.0}, {"date": "2019-10-25", "close": 39.06, "volume": 8601.0}, {"date": "2019-10-28", "close": 39.11, "volume": 11073.0}, {"date": "2019-10-29", "close": 38.97, "volume": 16969.0}, {"date": "2019-10-30", "close": 39.71, "volume": 13366.0}, {"date": "2019-10-31", "close": 38.16, "volume": 23260.0}, {"date": "2019-11-01", "close": 38.85, "volume": 14919.0}, {"date": "2019-11-04", "close": 39.44, "volume": 10967.0}, {"date": "2019-11-05", "close": 39.35, "volume": 3974.0}, {"date": "2019-11-06", "close": 39.18, "volume": 6445.0}, {"date": "2019-11-07", "close": 38.7, "volume": 7270.0}, {"date": "2019-11-08", "close": 38.73, "volume": 14992.0}, {"date": "2019-11-11", "close": 38.26, "volume": 16603.0}, {"date": "2019-11-12", "close": 38.66, "volume": 12722.0}, {"date": "2019-11-13", "close": 38.93, "volume": 10645.0}, {"date": "2019-11-14", "close": 38.4, "volume": 9894.0}, {"date": "2019-11-15", "close": 38.33, "volume": 13937.0}, {"date": "2019-11-18", "close": 38.39, "volume": 13984.0}, {"date": "2019-11-19", "close": 38.5, "volume": 8542.0}, {"date": "2019-11-20", "close": 38.05, "volume": 16869.0}, {"date": "2019-11-21", "close": 37.95, "volume": 9702.0}, {"date": "2019-11-22", "close": 38.72, "volume": 13343.0}, {"date": "2019-11-25", "close": 39.11, "volume": 11055.0}, {"date": "2019-11-26", "close": 39.2, "volume": 25167.0}, {"date": "2019-11-27", "close": 39.13, "volume": 9227.0}, {"date": "2019-11-29", "close": 38.58, "volume": 4814.0}, {"date": "2019-12-02", "close": 38.73, "volume": 19510.0}, {"date": "2019-12-03", "close": 38.3, "volume": 8156.0}, {"date": "2019-12-04", "close": 38.49, "volume": 12888.0}, {"date": "2019-12-05", "close": 38.72, "volume": 11225.0}, {"date": "2019-12-06", "close": 38.74, "volume": 15961.0}, {"date": "2019-12-09", "close": 38.47, "volume": 12239.0}, {"date": "2019-12-10", "close": 38.81, "volume": 8312.0}, {"date": "2019-12-11", "close": 39.0, "volume": 11577.0}, {"date": "2019-12-12", "close": 39.5, "volume": 14627.0}, {"date": "2019-12-13", "close": 39.68, "volume": 9261.0}, {"date": "2019-12-16", "close": 39.6, "volume": 13612.0}, {"date": "2019-12-17", "close": 39.4, "volume": 9836.0}, {"date": "2019-12-18", "close": 39.27, "volume": 11187.0}, {"date": "2019-12-19", "close": 39.16, "volume": 13928.0}, {"date": "2019-12-20", "close": 40.0, "volume": 54551.0}, {"date": "2019-12-23", "close": 39.21, "volume": 14833.0}, {"date": "2019-12-24", "close": 39.4, "volume": 5552.0}, {"date": "2019-12-26", "close": 39.12, "volume": 9373.0}, {"date": "2019-12-27", "close": 38.82, "volume": 12969.0}, {"date": "2019-12-30", "close": 39.12, "volume": 9265.0}, {"date": "2019-12-31", "close": 39.19, "volume": 48367.0}, {"date": "2020-01-02", "close": 39.26, "volume": 16071.0}, {"date": "2020-01-03", "close": 39.05, "volume": 11337.0}, {"date": "2020-01-06", "close": 38.92, "volume": 12411.0}, {"date": "2020-01-07", "close": 38.45, "volume": 8115.0}, {"date": "2020-01-08", "close": 38.38, "volume": 9409.0}, {"date": "2020-01-09", "close": 38.3, "volume": 10233.0}, {"date": "2020-01-10", "close": 38.22, "volume": 13830.0}, {"date": "2020-01-13", "close": 38.79, "volume": 10798.0}, {"date": "2020-01-14", "close": 38.25, "volume": 9979.0}, {"date": "2020-01-15", "close": 38.09, "volume": 12335.0}, {"date": "2020-01-16", "close": 38.11, "volume": 18492.0}, {"date": "2020-01-17", "close": 38.35, "volume": 14441.0}, {"date": "2020-01-21", "close": 38.06, "volume": 12770.0}, {"date": "2020-01-22", "close": 38.21, "volume": 12705.0}, {"date": "2020-01-23", "close": 38.17, "volume": 11371.0}, {"date": "2020-01-24", "close": 37.62, "volume": 9422.0}, {"date": "2020-01-27", "close": 37.21, "volume": 5207.0}, {"date": "2020-01-28", "close": 37.29, "volume": 9933.0}, {"date": "2020-01-29", "close": 36.49, "volume": 15895.0}, {"date": "2020-01-30", "close": 36.89, "volume": 12053.0}, {"date": "2020-01-31", "close": 35.56, "volume": 18378.0}, {"date": "2020-02-03", "close": 36.22, "volume": 15114.0}, {"date": "2020-02-04", "close": 36.06, "volume": 9671.0}, {"date": "2020-02-05", "close": 36.95, "volume": 31156.0}, {"date": "2020-02-06", "close": 36.68, "volume": 14381.0}, {"date": "2020-02-07", "close": 36.26, "volume": 9024.0}, {"date": "2020-02-10", "close": 36.06, "volume": 7331.0}, {"date": "2020-02-11", "close": 36.02, "volume": 5717.0}, {"date": "2020-02-12", "close": 36.33, "volume": 5777.0}, {"date": "2020-02-13", "close": 36.74, "volume": 8718.0}, {"date": "2020-02-14", "close": 36.52, "volume": 10855.0}, {"date": "2020-02-18", "close": 36.01, "volume": 13358.0}, {"date": "2020-02-19", "close": 36.16, "volume": 11675.0}, {"date": "2020-02-20", "close": 36.48, "volume": 10309.0}, {"date": "2020-02-21", "close": 36.45, "volume": 10293.0}, {"date": "2020-02-24", "close": 36.2, "volume": 19450.0}, {"date": "2020-02-25", "close": 36.09, "volume": 30179.0}, {"date": "2020-02-26", "close": 36.17, "volume": 19181.0}, {"date": "2020-02-27", "close": 34.2, "volume": 15082.0}, {"date": "2020-02-28", "close": 33.07, "volume": 21867.0}, {"date": "2020-03-02", "close": 33.61, "volume": 33862.0}, {"date": "2020-03-03", "close": 33.3, "volume": 20344.0}, {"date": "2020-03-04", "close": 33.8, "volume": 22416.0}, {"date": "2020-03-05", "close": 32.81, "volume": 38802.0}, {"date": "2020-03-06", "close": 32.31, "volume": 17302.0}, {"date": "2020-03-09", "close": 25.08, "volume": 89742.0}, {"date": "2020-03-10", "close": 25.05, "volume": 69688.0}, {"date": "2020-03-11", "close": 24.25, "volume": 43581.0}, {"date": "2020-03-12", "close": 21.99, "volume": 32468.0}, {"date": "2020-03-13", "close": 23.88, "volume": 29696.0}, {"date": "2020-03-16", "close": 21.82, "volume": 52149.0}, {"date": "2020-03-17", "close": 24.25, "volume": 127613.0}, {"date": "2020-03-18", "close": 21.01, "volume": 56394.0}, {"date": "2020-03-19", "close": 22.58, "volume": 51239.0}, {"date": "2020-03-20", "close": 20.22, "volume": 63719.0}, {"date": "2020-03-23", "close": 19.31, "volume": 21746.0}, {"date": "2020-03-24", "close": 23.02, "volume": 33144.0}, {"date": "2020-03-25", "close": 22.85, "volume": 40350.0}, {"date": "2020-03-26", "close": 24.56, "volume": 36963.0}, {"date": "2020-03-27", "close": 22.95, "volume": 34341.0}, {"date": "2020-03-30", "close": 24.24, "volume": 19847.0}, {"date": "2020-03-31", "close": 24.42, "volume": 65862.0}, {"date": "2020-04-01", "close": 23.67, "volume": 45871.0}, {"date": "2020-04-02", "close": 24.68, "volume": 37611.0}, {"date": "2020-04-03", "close": 23.85, "volume": 44546.0}, {"date": "2020-04-06", "close": 25.97, "volume": 44174.0}, {"date": "2020-04-07", "close": 24.68, "volume": 33103.0}, {"date": "2020-04-08", "close": 25.96, "volume": 37454.0}, {"date": "2020-04-09", "close": 28.2, "volume": 43595.0}, {"date": "2020-04-13", "close": 26.63, "volume": 31038.0}, {"date": "2020-04-14", "close": 26.13, "volume": 27163.0}, {"date": "2020-04-15", "close": 24.18, "volume": 17509.0}, {"date": "2020-04-16", "close": 22.85, "volume": 25472.0}, {"date": "2020-04-17", "close": 24.79, "volume": 20026.0}, {"date": "2020-04-20", "close": 23.85, "volume": 16256.0}, {"date": "2020-04-21", "close": 23.0, "volume": 28388.0}, {"date": "2020-04-22", "close": 23.88, "volume": 13169.0}, {"date": "2020-04-23", "close": 22.9, "volume": 15765.0}, {"date": "2020-04-24", "close": 23.41, "volume": 33561.0}, {"date": "2020-04-27", "close": 26.05, "volume": 33712.0}, {"date": "2020-04-28", "close": 26.6, "volume": 19456.0}, {"date": "2020-04-29", "close": 26.56, "volume": 78382.0}, {"date": "2020-04-30", "close": 25.4, "volume": 18207.0}, {"date": "2020-05-01", "close": 25.17, "volume": 22924.0}, {"date": "2020-05-04", "close": 24.81, "volume": 9858.0}, {"date": "2020-05-05", "close": 23.23, "volume": 20810.0}, {"date": "2020-05-06", "close": 21.82, "volume": 17695.0}, {"date": "2020-05-07", "close": 22.31, "volume": 20443.0}, {"date": "2020-05-08", "close": 24.39, "volume": 16619.0}, {"date": "2020-05-11", "close": 22.52, "volume": 17668.0}, {"date": "2020-05-12", "close": 21.0, "volume": 29379.0}, {"date": "2020-05-13", "close": 20.92, "volume": 13533.0}, {"date": "2020-05-14", "close": 19.99, "volume": 26071.0}, {"date": "2020-05-15", "close": 21.26, "volume": 19685.0}, {"date": "2020-05-18", "close": 23.66, "volume": 27305.0}, {"date": "2020-05-19", "close": 21.26, "volume": 9681.0}, {"date": "2020-05-20", "close": 24.19, "volume": 25232.0}, {"date": "2020-05-21", "close": 23.61, "volume": 19640.0}, {"date": "2020-05-22", "close": 23.71, "volume": 20138.0}, {"date": "2020-05-26", "close": 24.54, "volume": 26525.0}, {"date": "2020-05-27", "close": 27.01, "volume": 23295.0}, {"date": "2020-05-28", "close": 25.43, "volume": 11359.0}, {"date": "2020-05-29", "close": 23.76, "volume": 15863.0}, {"date": "2020-06-01", "close": 23.42, "volume": 11334.0}, {"date": "2020-06-02", "close": 22.6, "volume": 5550.0}, {"date": "2020-06-03", "close": 25.1, "volume": 10945.0}, {"date": "2020-06-04", "close": 25.26, "volume": 16485.0}, {"date": "2020-06-05", "close": 27.24, "volume": 17086.0}, {"date": "2020-06-08", "close": 27.16, "volume": 6852.0}, {"date": "2020-06-09", "close": 26.11, "volume": 36762.0}, {"date": "2020-06-10", "close": 24.71, "volume": 7089.0}, {"date": "2020-06-11", "close": 22.94, "volume": 25366.0}, {"date": "2020-06-12", "close": 25.07, "volume": 33365.0}, {"date": "2020-06-15", "close": 25.78, "volume": 14949.0}, {"date": "2020-06-16", "close": 25.91, "volume": 9630.0}, {"date": "2020-06-17", "close": 24.95, "volume": 9868.0}, {"date": "2020-06-18", "close": 24.59, "volume": 10056.0}, {"date": "2020-06-19", "close": 25.31, "volume": 44691.0}, {"date": "2020-06-22", "close": 25.25, "volume": 14995.0}, {"date": "2020-06-23", "close": 25.05, "volume": 8080.0}, {"date": "2020-06-24", "close": 24.31, "volume": 19665.0}, {"date": "2020-06-25", "close": 25.19, "volume": 13986.0}, {"date": "2020-06-26", "close": 25.14, "volume": 47614.0}, {"date": "2020-06-29", "close": 26.37, "volume": 13216.0}, {"date": "2020-06-30", "close": 26.75, "volume": 11975.0}, {"date": "2020-07-01", "close": 25.85, "volume": 12800.0}, {"date": "2020-07-02", "close": 26.21, "volume": 8993.0}, {"date": "2020-07-06", "close": 26.1, "volume": 10517.0}, {"date": "2020-07-07", "close": 25.35, "volume": 9189.0}, {"date": "2020-07-08", "close": 24.98, "volume": 43635.0}, {"date": "2020-07-09", "close": 24.48, "volume": 19760.0}, {"date": "2020-07-10", "close": 25.21, "volume": 15840.0}, {"date": "2020-07-13", "close": 25.4, "volume": 10592.0}, {"date": "2020-07-14", "close": 25.39, "volume": 10351.0}, {"date": "2020-07-15", "close": 25.85, "volume": 32852.0}, {"date": "2020-07-16", "close": 25.62, "volume": 11480.0}, {"date": "2020-07-17", "close": 25.14, "volume": 4716.0}, {"date": "2020-07-20", "close": 25.03, "volume": 7818.0}, {"date": "2020-07-21", "close": 25.98, "volume": 7456.0}, {"date": "2020-07-22", "close": 25.57, "volume": 11720.0}, {"date": "2020-07-23", "close": 25.31, "volume": 10321.0}, {"date": "2020-07-24", "close": 25.5, "volume": 6169.0}, {"date": "2020-07-27", "close": 25.25, "volume": 11348.0}, {"date": "2020-07-28", "close": 24.62, "volume": 20272.0}, {"date": "2020-07-29", "close": 25.03, "volume": 11535.0}, {"date": "2020-07-30", "close": 25.0, "volume": 17092.0}, {"date": "2020-07-31", "close": 23.38, "volume": 18807.0}, {"date": "2020-08-03", "close": 23.02, "volume": 15691.0}, {"date": "2020-08-04", "close": 23.15, "volume": 7771.0}, {"date": "2020-08-05", "close": 23.6, "volume": 12186.0}, {"date": "2020-08-06", "close": 23.48, "volume": 5474.0}, {"date": "2020-08-07", "close": 24.1, "volume": 8604.0}, {"date": "2020-08-10", "close": 24.03, "volume": 15443.0}, {"date": "2020-08-11", "close": 24.42, "volume": 26171.0}, {"date": "2020-08-12", "close": 25.2, "volume": 12745.0}, {"date": "2020-08-13", "close": 24.71, "volume": 6992.0}, {"date": "2020-08-14", "close": 25.03, "volume": 10140.0}, {"date": "2020-08-17", "close": 24.57, "volume": 14443.0}, {"date": "2020-08-18", "close": 23.96, "volume": 11610.0}, {"date": "2020-08-19", "close": 24.2, "volume": 11999.0}, {"date": "2020-08-20", "close": 24.15, "volume": 9958.0}, {"date": "2020-08-21", "close": 23.43, "volume": 37005.0}, {"date": "2020-08-24", "close": 24.31, "volume": 15591.0}, {"date": "2020-08-25", "close": 24.53, "volume": 4768.0}, {"date": "2020-08-26", "close": 24.5, "volume": 12934.0}, {"date": "2020-08-27", "close": 24.46, "volume": 8160.0}, {"date": "2020-08-28", "close": 24.57, "volume": 20014.0}, {"date": "2020-08-31", "close": 24.16, "volume": 18116.0}, {"date": "2020-09-01", "close": 24.88, "volume": 17302.0}, {"date": "2020-09-02", "close": 25.26, "volume": 7133.0}, {"date": "2020-09-03", "close": 25.36, "volume": 29715.0}, {"date": "2020-09-04", "close": 25.47, "volume": 15232.0}, {"date": "2020-09-08", "close": 25.21, "volume": 16999.0}, {"date": "2020-09-09", "close": 26.0, "volume": 35378.0}, {"date": "2020-09-10", "close": 25.75, "volume": 13033.0}, {"date": "2020-09-11", "close": 25.75, "volume": 13868.0}, {"date": "2020-09-14", "close": 26.42, "volume": 8614.0}, {"date": "2020-09-15", "close": 25.69, "volume": 6808.0}, {"date": "2020-09-16", "close": 25.87, "volume": 15184.0}, {"date": "2020-09-17", "close": 26.1, "volume": 4042.0}, {"date": "2020-09-18", "close": 24.46, "volume": 51076.0}, {"date": "2020-09-21", "close": 23.67, "volume": 21798.0}, {"date": "2020-09-22", "close": 23.47, "volume": 10076.0}, {"date": "2020-09-23", "close": 22.71, "volume": 15616.0}, {"date": "2020-09-24", "close": 23.06, "volume": 8119.0}, {"date": "2020-09-25", "close": 23.68, "volume": 8920.0}, {"date": "2020-09-28", "close": 24.8, "volume": 10122.0}, {"date": "2020-09-29", "close": 24.48, "volume": 4439.0}, {"date": "2020-09-30", "close": 24.15, "volume": 4596.0}, {"date": "2020-10-01", "close": 24.38, "volume": 11751.0}, {"date": "2020-10-02", "close": 25.16, "volume": 5941.0}, {"date": "2020-10-05", "close": 25.66, "volume": 8011.0}, {"date": "2020-10-06", "close": 25.67, "volume": 13118.0}, {"date": "2020-10-07", "close": 26.23, "volume": 13113.0}, {"date": "2020-10-08", "close": 25.85, "volume": 16368.0}, {"date": "2020-10-09", "close": 25.98, "volume": 6880.0}, {"date": "2020-10-12", "close": 25.61, "volume": 23914.0}, {"date": "2020-10-13", "close": 25.29, "volume": 12163.0}, {"date": "2020-10-14", "close": 25.62, "volume": 13885.0}, {"date": "2020-10-15", "close": 26.08, "volume": 34501.0}, {"date": "2020-10-16", "close": 25.98, "volume": 8852.0}, {"date": "2020-10-19", "close": 25.52, "volume": 30645.0}, {"date": "2020-10-20", "close": 25.82, "volume": 12248.0}, {"date": "2020-10-21", "close": 25.91, "volume": 12994.0}, {"date": "2020-10-22", "close": 25.66, "volume": 13190.0}, {"date": "2020-10-23", "close": 26.57, "volume": 11521.0}, {"date": "2020-10-26", "close": 26.04, "volume": 13972.0}, {"date": "2020-10-27", "close": 25.91, "volume": 11006.0}, {"date": "2020-10-28", "close": 24.82, "volume": 12752.0}, {"date": "2020-10-29", "close": 25.24, "volume": 10355.0}, {"date": "2020-10-30", "close": 25.24, "volume": 10538.0}, {"date": "2020-11-02", "close": 26.22, "volume": 11647.0}, {"date": "2020-11-03", "close": 26.93, "volume": 9904.0}, {"date": "2020-11-04", "close": 26.18, "volume": 9735.0}, {"date": "2020-11-05", "close": 26.82, "volume": 8570.0}, {"date": "2020-11-06", "close": 25.9, "volume": 9942.0}, {"date": "2020-11-09", "close": 26.91, "volume": 31987.0}, {"date": "2020-11-10", "close": 29.67, "volume": 23737.0}, {"date": "2020-11-11", "close": 29.15, "volume": 9823.0}, {"date": "2020-11-12", "close": 27.93, "volume": 8004.0}, {"date": "2020-11-13", "close": 28.56, "volume": 5937.0}, {"date": "2020-11-16", "close": 29.65, "volume": 11508.0}, {"date": "2020-11-17", "close": 29.44, "volume": 10561.0}, {"date": "2020-11-18", "close": 28.86, "volume": 7014.0}, {"date": "2020-11-19", "close": 29.2, "volume": 5875.0}, {"date": "2020-11-20", "close": 29.7, "volume": 8876.0}, {"date": "2020-11-23", "close": 28.78, "volume": 14186.0}, {"date": "2020-11-24", "close": 30.58, "volume": 18443.0}, {"date": "2020-11-25", "close": 29.98, "volume": 8029.0}, {"date": "2020-11-27", "close": 29.58, "volume": 3269.0}, {"date": "2020-11-30", "close": 28.05, "volume": 12150.0}, {"date": "2020-12-01", "close": 28.21, "volume": 12349.0}, {"date": "2020-12-02", "close": 27.93, "volume": 8692.0}, {"date": "2020-12-03", "close": 27.78, "volume": 5545.0}, {"date": "2020-12-04", "close": 27.88, "volume": 6394.0}, {"date": "2020-12-07", "close": 27.61, "volume": 6483.0}, {"date": "2020-12-08", "close": 28.15, "volume": 8685.0}, {"date": "2020-12-09", "close": 28.29, "volume": 12384.0}, {"date": "2020-12-10", "close": 28.57, "volume": 5372.0}, {"date": "2020-12-11", "close": 28.61, "volume": 11575.0}, {"date": "2020-12-14", "close": 27.74, "volume": 10178.0}, {"date": "2020-12-15", "close": 28.92, "volume": 16687.0}, {"date": "2020-12-16", "close": 29.36, "volume": 16048.0}, {"date": "2020-12-17", "close": 29.4, "volume": 9101.0}, {"date": "2020-12-18", "close": 28.86, "volume": 54478.0}, {"date": "2020-12-21", "close": 27.91, "volume": 12299.0}, {"date": "2020-12-22", "close": 28.02, "volume": 7406.0}, {"date": "2020-12-23", "close": 28.65, "volume": 8976.0}, {"date": "2020-12-24", "close": 28.75, "volume": 2672.0}, {"date": "2020-12-28", "close": 29.1, "volume": 5724.0}, {"date": "2020-12-29", "close": 28.5, "volume": 6746.0}, {"date": "2020-12-30", "close": 27.86, "volume": 8516.0}, {"date": "2020-12-31", "close": 27.99, "volume": 5074.0}, {"date": "2021-01-04", "close": 27.85, "volume": 39865.0}, {"date": "2021-01-05", "close": 28.13, "volume": 16325.0}, {"date": "2021-01-06", "close": 30.1, "volume": 25852.0}, {"date": "2021-01-07", "close": 30.28, "volume": 19199.0}, {"date": "2021-01-08", "close": 30.35, "volume": 15764.0}, {"date": "2021-01-11", "close": 30.05, "volume": 4806.0}, {"date": "2021-01-12", "close": 30.6, "volume": 9780.0}, {"date": "2021-01-13", "close": 30.27, "volume": 8989.0}, {"date": "2021-01-14", "close": 30.3, "volume": 8267.0}, {"date": "2021-01-15", "close": 30.05, "volume": 10720.0}, {"date": "2021-01-19", "close": 29.78, "volume": 12022.0}, {"date": "2021-01-20", "close": 29.65, "volume": 15698.0}, {"date": "2021-01-21", "close": 29.25, "volume": 11650.0}, {"date": "2021-01-22", "close": 29.79, "volume": 14539.0}, {"date": "2021-01-25", "close": 29.34, "volume": 9361.0}, {"date": "2021-01-26", "close": 30.07, "volume": 22339.0}, {"date": "2021-01-27", "close": 28.74, "volume": 18375.0}, {"date": "2021-01-28", "close": 28.65, "volume": 14993.0}, {"date": "2021-01-29", "close": 28.16, "volume": 19932.0}, {"date": "2021-02-01", "close": 30.67, "volume": 32693.0}, {"date": "2021-02-02", "close": 30.71, "volume": 18580.0}, {"date": "2021-02-03", "close": 31.35, "volume": 18908.0}, {"date": "2021-02-04", "close": 31.5, "volume": 16530.0}, {"date": "2021-02-05", "close": 31.11, "volume": 9271.0}, {"date": "2021-02-08", "close": 31.82, "volume": 22832.0}, {"date": "2021-02-09", "close": 32.46, "volume": 24691.0}, {"date": "2021-02-10", "close": 32.38, "volume": 15122.0}, {"date": "2021-02-11", "close": 31.73, "volume": 9233.0}, {"date": "2021-02-12", "close": 32.31, "volume": 7064.0}, {"date": "2021-02-16", "close": 31.95, "volume": 13888.0}, {"date": "2021-02-17", "close": 32.05, "volume": 12204.0}, {"date": "2021-02-18", "close": 32.21, "volume": 13950.0}, {"date": "2021-02-19", "close": 32.47, "volume": 14183.0}, {"date": "2021-02-22", "close": 33.14, "volume": 32613.0}, {"date": "2021-02-23", "close": 33.17, "volume": 15087.0}, {"date": "2021-02-24", "close": 33.65, "volume": 11716.0}, {"date": "2021-02-25", "close": 33.14, "volume": 9207.0}, {"date": "2021-02-26", "close": 32.35, "volume": 14883.0}, {"date": "2021-03-01", "close": 33.98, "volume": 23569.0}, {"date": "2021-03-02", "close": 33.71, "volume": 14094.0}, {"date": "2021-03-03", "close": 34.0, "volume": 37608.0}, {"date": "2021-03-04", "close": 34.66, "volume": 23193.0}, {"date": "2021-03-05", "close": 34.95, "volume": 26449.0}, {"date": "2021-03-08", "close": 35.43, "volume": 48459.0}, {"date": "2021-03-09", "close": 35.97, "volume": 24591.0}, {"date": "2021-03-10", "close": 36.98, "volume": 51794.0}, {"date": "2021-03-11", "close": 38.53, "volume": 48966.0}, {"date": "2021-03-12", "close": 37.85, "volume": 36795.0}, {"date": "2021-03-15", "close": 36.89, "volume": 38884.0}, {"date": "2021-03-16", "close": 36.38, "volume": 25128.0}, {"date": "2021-03-17", "close": 36.17, "volume": 14390.0}, {"date": "2021-03-18", "close": 36.92, "volume": 22949.0}, {"date": "2021-03-19", "close": 38.5, "volume": 118779.0}, {"date": "2021-03-22", "close": 36.94, "volume": 22899.0}, {"date": "2021-03-23", "close": 36.33, "volume": 23979.0}, {"date": "2021-03-24", "close": 35.71, "volume": 16288.0}, {"date": "2021-03-25", "close": 36.52, "volume": 14487.0}, {"date": "2021-03-26", "close": 36.72, "volume": 17135.0}, {"date": "2021-03-29", "close": 36.45, "volume": 22039.0}, {"date": "2021-03-30", "close": 36.55, "volume": 9074.0}, {"date": "2021-03-31", "close": 36.05, "volume": 49589.0}, {"date": "2021-04-01", "close": 36.94, "volume": 14003.0}, {"date": "2021-04-05", "close": 37.02, "volume": 9820.0}, {"date": "2021-04-06", "close": 37.38, "volume": 28221.0}, {"date": "2021-04-07", "close": 36.46, "volume": 31161.0}, {"date": "2021-04-08", "close": 36.98, "volume": 18399.0}, {"date": "2021-04-09", "close": 36.95, "volume": 8693.0}, {"date": "2021-04-12", "close": 37.76, "volume": 10224.0}, {"date": "2021-04-13", "close": 37.07, "volume": 8823.0}, {"date": "2021-04-14", "close": 37.46, "volume": 7285.0}, {"date": "2021-04-15", "close": 37.55, "volume": 3742.0}, {"date": "2021-04-16", "close": 37.58, "volume": 11150.0}, {"date": "2021-04-19", "close": 37.31, "volume": 9080.0}, {"date": "2021-04-20", "close": 37.08, "volume": 22271.0}, {"date": "2021-04-21", "close": 37.26, "volume": 8850.0}, {"date": "2021-04-22", "close": 37.05, "volume": 9643.0}, {"date": "2021-04-23", "close": 37.3, "volume": 7013.0}, {"date": "2021-04-26", "close": 37.25, "volume": 13909.0}, {"date": "2021-04-27", "close": 37.14, "volume": 14359.0}, {"date": "2021-04-28", "close": 37.3, "volume": 9741.0}, {"date": "2021-04-29", "close": 37.77, "volume": 6334.0}, {"date": "2021-04-30", "close": 37.94, "volume": 23139.0}, {"date": "2021-05-03", "close": 39.68, "volume": 22784.0}, {"date": "2021-05-04", "close": 38.97, "volume": 9993.0}, {"date": "2021-05-05", "close": 39.25, "volume": 8357.0}, {"date": "2021-05-06", "close": 38.85, "volume": 7819.0}, {"date": "2021-05-07", "close": 38.68, "volume": 5727.0}, {"date": "2021-05-10", "close": 38.79, "volume": 13262.0}, {"date": "2021-05-11", "close": 38.25, "volume": 10747.0}, {"date": "2021-05-12", "close": 36.77, "volume": 13167.0}, {"date": "2021-05-13", "close": 36.91, "volume": 29757.0}, {"date": "2021-05-14", "close": 38.84, "volume": 18208.0}, {"date": "2021-05-17", "close": 38.14, "volume": 18478.0}, {"date": "2021-05-18", "close": 38.52, "volume": 15439.0}, {"date": "2021-05-19", "close": 38.23, "volume": 8420.0}, {"date": "2021-05-20", "close": 38.68, "volume": 21716.0}, {"date": "2021-05-21", "close": 39.23, "volume": 14647.0}, {"date": "2021-05-24", "close": 39.49, "volume": 12506.0}, {"date": "2021-05-25", "close": 39.41, "volume": 32421.0}, {"date": "2021-05-26", "close": 39.39, "volume": 12935.0}, {"date": "2021-05-27", "close": 39.0, "volume": 30560.0}, {"date": "2021-05-28", "close": 38.85, "volume": 8901.0}, {"date": "2021-06-01", "close": 39.5, "volume": 15972.0}, {"date": "2021-06-02", "close": 39.29, "volume": 15735.0}, {"date": "2021-06-03", "close": 39.22, "volume": 7681.0}, {"date": "2021-06-04", "close": 39.22, "volume": 6860.0}, {"date": "2021-06-07", "close": 39.5, "volume": 30692.0}, {"date": "2021-06-08", "close": 39.34, "volume": 16517.0}, {"date": "2021-06-09", "close": 39.09, "volume": 16538.0}, {"date": "2021-06-10", "close": 38.23, "volume": 7060.0}, {"date": "2021-06-11", "close": 38.25, "volume": 9317.0}, {"date": "2021-06-14", "close": 37.85, "volume": 8160.0}, {"date": "2021-06-15", "close": 37.85, "volume": 23711.0}, {"date": "2021-06-16", "close": 37.98, "volume": 20419.0}, {"date": "2021-06-17", "close": 38.0, "volume": 21646.0}, {"date": "2021-06-18", "close": 38.4, "volume": 53743.0}, {"date": "2021-06-21", "close": 38.87, "volume": 19265.0}, {"date": "2021-06-22", "close": 38.53, "volume": 20297.0}, {"date": "2021-06-23", "close": 38.65, "volume": 25039.0}, {"date": "2021-06-24", "close": 39.35, "volume": 19856.0}, {"date": "2021-06-25", "close": 38.51, "volume": 58613.0}, {"date": "2021-06-28", "close": 38.58, "volume": 22830.0}, {"date": "2021-06-29", "close": 38.17, "volume": 23825.0}, {"date": "2021-06-30", "close": 38.11, "volume": 30857.0}, {"date": "2021-07-01", "close": 38.36, "volume": 39744.0}, {"date": "2021-07-02", "close": 38.68, "volume": 17718.0}, {"date": "2021-07-06", "close": 37.89, "volume": 25228.0}, {"date": "2021-07-07", "close": 37.74, "volume": 28115.0}, {"date": "2021-07-08", "close": 37.04, "volume": 33521.0}, {"date": "2021-07-09", "close": 37.74, "volume": 23817.0}, {"date": "2021-07-12", "close": 38.18, "volume": 7798.0}, {"date": "2021-07-13", "close": 37.59, "volume": 24541.0}, {"date": "2021-07-14", "close": 37.53, "volume": 27641.0}, {"date": "2021-07-15", "close": 38.02, "volume": 22239.0}, {"date": "2021-07-16", "close": 37.5, "volume": 13078.0}, {"date": "2021-07-19", "close": 36.61, "volume": 15170.0}, {"date": "2021-07-20", "close": 37.05, "volume": 30013.0}, {"date": "2021-07-21", "close": 37.53, "volume": 7502.0}, {"date": "2021-07-22", "close": 36.73, "volume": 7244.0}, {"date": "2021-07-23", "close": 36.62, "volume": 9231.0}, {"date": "2021-07-26", "close": 37.07, "volume": 6043.0}, {"date": "2021-07-27", "close": 35.86, "volume": 5899.0}, {"date": "2021-07-28", "close": 35.7, "volume": 14393.0}, {"date": "2021-07-29", "close": 35.5, "volume": 13988.0}, {"date": "2021-07-30", "close": 35.12, "volume": 11153.0}, {"date": "2021-08-02", "close": 35.17, "volume": 12422.0}, {"date": "2021-08-03", "close": 35.29, "volume": 16411.0}, {"date": "2021-08-04", "close": 35.48, "volume": 15852.0}, {"date": "2021-08-05", "close": 36.17, "volume": 13769.0}, {"date": "2021-08-06", "close": 36.97, "volume": 18884.0}, {"date": "2021-08-09", "close": 37.01, "volume": 22615.0}, {"date": "2021-08-10", "close": 37.08, "volume": 11029.0}, {"date": "2021-08-11", "close": 37.44, "volume": 10765.0}, {"date": "2021-08-12", "close": 37.41, "volume": 9072.0}, {"date": "2021-08-13", "close": 37.35, "volume": 13623.0}, {"date": "2021-08-16", "close": 37.25, "volume": 11111.0}, {"date": "2021-08-17", "close": 37.2, "volume": 12831.0}, {"date": "2021-08-18", "close": 37.0, "volume": 18070.0}, {"date": "2021-08-19", "close": 37.03, "volume": 17381.0}, {"date": "2021-08-20", "close": 36.62, "volume": 37021.0}, {"date": "2021-08-23", "close": 37.5, "volume": 26566.0}, {"date": "2021-08-24", "close": 37.65, "volume": 14344.0}, {"date": "2021-08-25", "close": 37.03, "volume": 36442.0}, {"date": "2021-08-26", "close": 36.75, "volume": 15801.0}, {"date": "2021-08-27", "close": 37.37, "volume": 26251.0}, {"date": "2021-08-30", "close": 37.11, "volume": 15937.0}, {"date": "2021-08-31", "close": 37.42, "volume": 23701.0}, {"date": "2021-09-01", "close": 37.49, "volume": 21278.0}, {"date": "2021-09-02", "close": 37.61, "volume": 12618.0}, {"date": "2021-09-03", "close": 37.49, "volume": 16273.0}, {"date": "2021-09-07", "close": 37.05, "volume": 23341.0}, {"date": "2021-09-08", "close": 36.9, "volume": 17272.0}, {"date": "2021-09-09", "close": 36.85, "volume": 24343.0}, {"date": "2021-09-10", "close": 36.75, "volume": 28528.0}, {"date": "2021-09-13", "close": 36.9, "volume": 19400.0}, {"date": "2021-09-14", "close": 36.72, "volume": 21295.0}, {"date": "2021-09-15", "close": 37.14, "volume": 24739.0}, {"date": "2021-09-16", "close": 37.0, "volume": 20274.0}, {"date": "2021-09-17", "close": 37.73, "volume": 93693.0}, {"date": "2021-09-20", "close": 37.18, "volume": 23247.0}, {"date": "2021-09-21", "close": 37.35, "volume": 11941.0}, {"date": "2021-09-22", "close": 37.57, "volume": 12200.0}, {"date": "2021-09-23", "close": 38.09, "volume": 15822.0}, {"date": "2021-09-24", "close": 38.09, "volume": 15622.0}, {"date": "2021-09-27", "close": 39.13, "volume": 37675.0}, {"date": "2021-09-28", "close": 38.55, "volume": 12407.0}, {"date": "2021-09-29", "close": 39.01, "volume": 9833.0}, {"date": "2021-09-30", "close": 38.68, "volume": 15645.0}, {"date": "2021-10-01", "close": 39.11, "volume": 22025.0}, {"date": "2021-10-04", "close": 38.83, "volume": 10158.0}, {"date": "2021-10-05", "close": 39.18, "volume": 13301.0}, {"date": "2021-10-06", "close": 39.26, "volume": 10975.0}, {"date": "2021-10-07", "close": 39.69, "volume": 16819.0}, {"date": "2021-10-08", "close": 39.84, "volume": 11649.0}, {"date": "2021-10-11", "close": 39.45, "volume": 12348.0}, {"date": "2021-10-12", "close": 39.55, "volume": 5193.0}, {"date": "2021-10-13", "close": 39.37, "volume": 15845.0}, {"date": "2021-10-14", "close": 39.7, "volume": 12810.0}, {"date": "2021-10-15", "close": 39.5, "volume": 13838.0}, {"date": "2021-10-18", "close": 39.27, "volume": 10448.0}, {"date": "2021-10-19", "close": 39.36, "volume": 11458.0}, {"date": "2021-10-20", "close": 38.92, "volume": 9265.0}, {"date": "2021-10-21", "close": 39.01, "volume": 6473.0}, {"date": "2021-10-22", "close": 39.2, "volume": 9484.0}, {"date": "2021-10-25", "close": 39.45, "volume": 9086.0}, {"date": "2021-10-26", "close": 39.03, "volume": 14395.0}, {"date": "2021-10-27", "close": 39.89, "volume": 26217.0}, {"date": "2021-10-28", "close": 42.1, "volume": 35544.0}, {"date": "2021-10-29", "close": 41.75, "volume": 9028.0}, {"date": "2021-11-01", "close": 41.6, "volume": 16790.0}, {"date": "2021-11-02", "close": 41.38, "volume": 7748.0}, {"date": "2021-11-03", "close": 41.95, "volume": 21853.0}, {"date": "2021-11-04", "close": 42.5, "volume": 13413.0}, {"date": "2021-11-05", "close": 43.4, "volume": 27552.0}, {"date": "2021-11-08", "close": 43.64, "volume": 9503.0}, {"date": "2021-11-09", "close": 43.04, "volume": 6715.0}, {"date": "2021-11-10", "close": 43.39, "volume": 24931.0}, {"date": "2021-11-11", "close": 42.99, "volume": 7132.0}, {"date": "2021-11-12", "close": 42.96, "volume": 6597.0}, {"date": "2021-11-15", "close": 42.58, "volume": 8556.0}, {"date": "2021-11-16", "close": 42.56, "volume": 12169.0}, {"date": "2021-11-17", "close": 42.66, "volume": 7620.0}, {"date": "2021-11-18", "close": 42.94, "volume": 8702.0}, {"date": "2021-11-19", "close": 42.36, "volume": 8091.0}, {"date": "2021-11-22", "close": 42.88, "volume": 12979.0}, {"date": "2021-11-23", "close": 42.99, "volume": 10855.0}, {"date": "2021-11-24", "close": 43.13, "volume": 6894.0}, {"date": "2021-11-26", "close": 40.6, "volume": 11692.0}, {"date": "2021-11-29", "close": 40.7, "volume": 26462.0}, {"date": "2021-11-30", "close": 40.44, "volume": 14173.0}, {"date": "2021-12-01", "close": 40.51, "volume": 17587.0}, {"date": "2021-12-02", "close": 42.28, "volume": 25298.0}, {"date": "2021-12-03", "close": 40.92, "volume": 11578.0}, {"date": "2021-12-06", "close": 41.28, "volume": 16366.0}, {"date": "2021-12-07", "close": 41.31, "volume": 7072.0}, {"date": "2021-12-08", "close": 40.99, "volume": 8713.0}, {"date": "2021-12-09", "close": 40.3, "volume": 7878.0}, {"date": "2021-12-10", "close": 40.39, "volume": 11560.0}, {"date": "2021-12-13", "close": 40.44, "volume": 12705.0}, {"date": "2021-12-14", "close": 41.98, "volume": 52012.0}, {"date": "2021-12-15", "close": 42.0, "volume": 33458.0}, {"date": "2021-12-16", "close": 40.64, "volume": 29118.0}, {"date": "2021-12-17", "close": 40.62, "volume": 46579.0}, {"date": "2021-12-20", "close": 40.02, "volume": 19474.0}, {"date": "2021-12-21", "close": 40.7, "volume": 22048.0}, {"date": "2021-12-22", "close": 41.69, "volume": 15057.0}, {"date": "2021-12-23", "close": 41.85, "volume": 7976.0}, {"date": "2021-12-27", "close": 41.7, "volume": 14450.0}, {"date": "2021-12-28", "close": 41.16, "volume": 21226.0}, {"date": "2021-12-29", "close": 41.86, "volume": 8366.0}, {"date": "2021-12-30", "close": 41.54, "volume": 5245.0}, {"date": "2021-12-31", "close": 41.51, "volume": 8525.0}, {"date": "2022-01-03", "close": 41.92, "volume": 15124.0}, {"date": "2022-01-04", "close": 42.56, "volume": 25570.0}, {"date": "2022-01-05", "close": 42.46, "volume": 21125.0}, {"date": "2022-01-06", "close": 43.96, "volume": 33165.0}, {"date": "2022-01-07", "close": 45.2, "volume": 38300.0}, {"date": "2022-01-10", "close": 45.11, "volume": 12019.0}, {"date": "2022-01-11", "close": 44.31, "volume": 11439.0}, {"date": "2022-01-12", "close": 43.47, "volume": 18457.0}, {"date": "2022-01-13", "close": 44.22, "volume": 7951.0}, {"date": "2022-01-14", "close": 44.2, "volume": 6481.0}, {"date": "2022-01-18", "close": 44.03, "volume": 14460.0}, {"date": "2022-01-19", "close": 43.6, "volume": 10099.0}, {"date": "2022-01-20", "close": 43.11, "volume": 12829.0}, {"date": "2022-01-21", "close": 42.66, "volume": 23391.0}, {"date": "2022-01-24", "close": 43.77, "volume": 19963.0}, {"date": "2022-01-25", "close": 42.94, "volume": 15895.0}, {"date": "2022-01-26", "close": 41.14, "volume": 41018.0}, {"date": "2022-01-27", "close": 39.96, "volume": 13151.0}, {"date": "2022-01-28", "close": 38.9, "volume": 14843.0}, {"date": "2022-01-31", "close": 38.85, "volume": 27856.0}, {"date": "2022-02-01", "close": 40.02, "volume": 20637.0}, {"date": "2022-02-02", "close": 39.33, "volume": 16997.0}, {"date": "2022-02-03", "close": 40.27, "volume": 20998.0}, {"date": "2022-02-04", "close": 40.25, "volume": 12052.0}, {"date": "2022-02-07", "close": 40.18, "volume": 11056.0}, {"date": "2022-02-08", "close": 40.68, "volume": 13269.0}, {"date": "2022-02-09", "close": 41.03, "volume": 18605.0}, {"date": "2022-02-10", "close": 40.37, "volume": 23889.0}, {"date": "2022-02-11", "close": 40.32, "volume": 12166.0}, {"date": "2022-02-14", "close": 39.86, "volume": 15184.0}, {"date": "2022-02-15", "close": 40.5, "volume": 11313.0}, {"date": "2022-02-16", "close": 40.81, "volume": 10349.0}, {"date": "2022-02-17", "close": 39.89, "volume": 16271.0}, {"date": "2022-02-18", "close": 40.23, "volume": 17031.0}, {"date": "2022-02-22", "close": 40.38, "volume": 12835.0}, {"date": "2022-02-23", "close": 39.88, "volume": 9363.0}, {"date": "2022-02-24", "close": 38.77, "volume": 13532.0}, {"date": "2022-02-25", "close": 39.71, "volume": 11117.0}, {"date": "2022-02-28", "close": 39.21, "volume": 21424.0}, {"date": "2022-03-01", "close": 38.02, "volume": 23336.0}, {"date": "2022-03-02", "close": 39.47, "volume": 12608.0}, {"date": "2022-03-03", "close": 39.88, "volume": 15348.0}, {"date": "2022-03-04", "close": 39.61, "volume": 16636.0}, {"date": "2022-03-07", "close": 38.65, "volume": 13140.0}, {"date": "2022-03-08", "close": 38.5, "volume": 8647.0}, {"date": "2022-03-09", "close": 38.63, "volume": 12232.0}, {"date": "2022-03-10", "close": 38.65, "volume": 12766.0}, {"date": "2022-03-11", "close": 38.96, "volume": 7998.0}, {"date": "2022-03-14", "close": 39.16, "volume": 9075.0}, {"date": "2022-03-15", "close": 39.26, "volume": 9939.0}, {"date": "2022-03-16", "close": 39.4, "volume": 14492.0}, {"date": "2022-03-17", "close": 39.7, "volume": 12947.0}, {"date": "2022-03-18", "close": 39.9, "volume": 42106.0}, {"date": "2022-03-21", "close": 39.19, "volume": 6677.0}, {"date": "2022-03-22", "close": 39.98, "volume": 14079.0}, {"date": "2022-03-23", "close": 39.58, "volume": 22201.0}, {"date": "2022-03-24", "close": 39.98, "volume": 11628.0}, {"date": "2022-03-25", "close": 40.47, "volume": 22230.0}, {"date": "2022-03-28", "close": 40.5, "volume": 31797.0}, {"date": "2022-03-29", "close": 40.92, "volume": 15105.0}, {"date": "2022-03-30", "close": 40.71, "volume": 20577.0}, {"date": "2022-03-31", "close": 40.79, "volume": 18862.0}, {"date": "2022-04-01", "close": 40.91, "volume": 28518.0}, {"date": "2022-04-04", "close": 40.51, "volume": 18974.0}, {"date": "2022-04-05", "close": 40.21, "volume": 55498.0}, {"date": "2022-04-06", "close": 40.28, "volume": 26406.0}, {"date": "2022-04-07", "close": 39.8, "volume": 20293.0}, {"date": "2022-04-08", "close": 39.69, "volume": 22063.0}, {"date": "2022-04-11", "close": 39.96, "volume": 16021.0}, {"date": "2022-04-12", "close": 40.05, "volume": 9686.0}, {"date": "2022-04-13", "close": 39.84, "volume": 18271.0}, {"date": "2022-04-14", "close": 40.14, "volume": 22766.0}, {"date": "2022-04-18", "close": 40.16, "volume": 11510.0}, {"date": "2022-04-19", "close": 40.89, "volume": 23484.0}, {"date": "2022-04-20", "close": 41.39, "volume": 16115.0}, {"date": "2022-04-21", "close": 41.25, "volume": 12218.0}, {"date": "2022-04-22", "close": 40.88, "volume": 13490.0}, {"date": "2022-04-25", "close": 40.92, "volume": 29482.0}, {"date": "2022-04-26", "close": 40.16, "volume": 21140.0}, {"date": "2022-04-27", "close": 39.21, "volume": 23003.0}, {"date": "2022-04-28", "close": 39.6, "volume": 10751.0}, {"date": "2022-04-29", "close": 38.33, "volume": 17307.0}, {"date": "2022-05-02", "close": 36.83, "volume": 32769.0}, {"date": "2022-05-03", "close": 36.33, "volume": 9323.0}, {"date": "2022-05-04", "close": 37.03, "volume": 13370.0}, {"date": "2022-05-05", "close": 35.9, "volume": 11642.0}, {"date": "2022-05-06", "close": 35.24, "volume": 11958.0}, {"date": "2022-05-09", "close": 35.58, "volume": 18760.0}, {"date": "2022-05-10", "close": 34.94, "volume": 8389.0}, {"date": "2022-05-11", "close": 35.69, "volume": 28238.0}, {"date": "2022-05-12", "close": 34.86, "volume": 25162.0}, {"date": "2022-05-13", "close": 34.51, "volume": 24947.0}, {"date": "2022-05-16", "close": 34.46, "volume": 6425.0}, {"date": "2022-05-17", "close": 35.25, "volume": 7391.0}, {"date": "2022-05-18", "close": 34.35, "volume": 11697.0}, {"date": "2022-05-19", "close": 33.45, "volume": 18758.0}, {"date": "2022-05-20", "close": 33.52, "volume": 13423.0}, {"date": "2022-05-23", "close": 34.01, "volume": 10321.0}, {"date": "2022-05-24", "close": 33.95, "volume": 9766.0}, {"date": "2022-05-25", "close": 33.99, "volume": 12009.0}, {"date": "2022-05-26", "close": 34.26, "volume": 16273.0}, {"date": "2022-05-27", "close": 34.88, "volume": 7147.0}, {"date": "2022-05-31", "close": 34.39, "volume": 11563.0}, {"date": "2022-06-01", "close": 35.6, "volume": 22634.0}, {"date": "2022-06-02", "close": 36.19, "volume": 12761.0}, {"date": "2022-06-03", "close": 35.43, "volume": 6911.0}, {"date": "2022-06-06", "close": 35.0, "volume": 28810.0}, {"date": "2022-06-07", "close": 35.51, "volume": 10889.0}, {"date": "2022-06-08", "close": 35.68, "volume": 16877.0}, {"date": "2022-06-09", "close": 35.32, "volume": 14195.0}, {"date": "2022-06-10", "close": 34.87, "volume": 17554.0}, {"date": "2022-06-13", "close": 34.25, "volume": 11653.0}, {"date": "2022-06-14", "close": 34.2, "volume": 14146.0}, {"date": "2022-06-15", "close": 34.46, "volume": 12764.0}, {"date": "2022-06-16", "close": 33.84, "volume": 14118.0}, {"date": "2022-06-17", "close": 34.04, "volume": 20202.0}, {"date": "2022-06-21", "close": 35.02, "volume": 8129.0}, {"date": "2022-06-22", "close": 34.94, "volume": 10548.0}, {"date": "2022-06-23", "close": 34.81, "volume": 10507.0}, {"date": "2022-06-24", "close": 34.98, "volume": 45802.0}, {"date": "2022-06-27", "close": 34.75, "volume": 9421.0}, {"date": "2022-06-28", "close": 34.39, "volume": 9580.0}, {"date": "2022-06-29", "close": 34.04, "volume": 6981.0}, {"date": "2022-06-30", "close": 34.13, "volume": 16788.0}, {"date": "2022-07-01", "close": 34.87, "volume": 16792.0}, {"date": "2022-07-05", "close": 35.53, "volume": 11352.0}, {"date": "2022-07-06", "close": 35.54, "volume": 5859.0}, {"date": "2022-07-07", "close": 35.7, "volume": 10726.0}, {"date": "2022-07-08", "close": 35.83, "volume": 22098.0}, {"date": "2022-07-11", "close": 35.4, "volume": 7987.0}, {"date": "2022-07-12", "close": 35.4, "volume": 7081.0}, {"date": "2022-07-13", "close": 35.09, "volume": 11312.0}, {"date": "2022-07-14", "close": 34.75, "volume": 13357.0}, {"date": "2022-07-15", "close": 35.67, "volume": 15225.0}, {"date": "2022-07-18", "close": 35.67, "volume": 7634.0}, {"date": "2022-07-19", "close": 36.47, "volume": 5689.0}, {"date": "2022-07-20", "close": 36.93, "volume": 7463.0}, {"date": "2022-07-21", "close": 37.01, "volume": 9595.0}, {"date": "2022-07-22", "close": 37.0, "volume": 19078.0}, {"date": "2022-07-25", "close": 37.45, "volume": 9855.0}, {"date": "2022-07-26", "close": 37.5, "volume": 5878.0}, {"date": "2022-07-27", "close": 38.28, "volume": 8272.0}, {"date": "2022-07-28", "close": 37.91, "volume": 7993.0}, {"date": "2022-07-29", "close": 37.67, "volume": 18723.0}, {"date": "2022-08-01", "close": 38.24, "volume": 9390.0}, {"date": "2022-08-02", "close": 38.1, "volume": 4195.0}, {"date": "2022-08-03", "close": 38.85, "volume": 14388.0}, {"date": "2022-08-04", "close": 38.9, "volume": 11132.0}, {"date": "2022-08-05", "close": 39.32, "volume": 11717.0}, {"date": "2022-08-08", "close": 39.95, "volume": 17474.0}, {"date": "2022-08-09", "close": 40.13, "volume": 6242.0}, {"date": "2022-08-10", "close": 40.89, "volume": 15483.0}, {"date": "2022-08-11", "close": 41.58, "volume": 28271.0}, {"date": "2022-08-12", "close": 41.98, "volume": 16229.0}, {"date": "2022-08-15", "close": 42.39, "volume": 12654.0}, {"date": "2022-08-16", "close": 42.56, "volume": 5799.0}, {"date": "2022-08-17", "close": 42.83, "volume": 17334.0}, {"date": "2022-08-18", "close": 43.17, "volume": 9643.0}, {"date": "2022-08-19", "close": 41.93, "volume": 20564.0}, {"date": "2022-08-22", "close": 41.13, "volume": 20848.0}, {"date": "2022-08-23", "close": 40.82, "volume": 12854.0}, {"date": "2022-08-24", "close": 40.07, "volume": 10177.0}, {"date": "2022-08-25", "close": 41.09, "volume": 7790.0}, {"date": "2022-08-26", "close": 40.2, "volume": 6300.0}, {"date": "2022-08-29", "close": 39.82, "volume": 5317.0}, {"date": "2022-08-30", "close": 39.53, "volume": 5939.0}, {"date": "2022-08-31", "close": 39.04, "volume": 7490.0}, {"date": "2022-09-01", "close": 38.58, "volume": 7449.0}, {"date": "2022-09-02", "close": 37.93, "volume": 5789.0}, {"date": "2022-09-06", "close": 37.6, "volume": 10423.0}, {"date": "2022-09-07", "close": 38.05, "volume": 8099.0}, {"date": "2022-09-08", "close": 37.7, "volume": 6080.0}, {"date": "2022-09-09", "close": 37.9, "volume": 9131.0}, {"date": "2022-09-12", "close": 38.33, "volume": 13625.0}, {"date": "2022-09-13", "close": 36.77, "volume": 10907.0}, {"date": "2022-09-14", "close": 37.18, "volume": 22775.0}, {"date": "2022-09-15", "close": 37.515, "volume": 18536.0}, {"date": "2022-09-16", "close": 38.05, "volume": 33600.0}, {"date": "2022-09-19", "close": 38.45, "volume": 7751.0}, {"date": "2022-09-20", "close": 38.83, "volume": 15673.0}, {"date": "2022-09-21", "close": 39.01, "volume": 9419.0}, {"date": "2022-09-22", "close": 38.84, "volume": 17034.0}, {"date": "2022-09-23", "close": 38.75, "volume": 13969.0}, {"date": "2022-09-26", "close": 39.09, "volume": 14968.0}, {"date": "2022-09-27", "close": 38.75, "volume": 16308.0}, {"date": "2022-09-28", "close": 39.2, "volume": 9507.0}, {"date": "2022-09-29", "close": 39.03, "volume": 11687.0}, {"date": "2022-09-30", "close": 38.99, "volume": 25136.0}, {"date": "2022-10-03", "close": 39.48, "volume": 7848.0}, {"date": "2022-10-04", "close": 39.82, "volume": 16333.0}, {"date": "2022-10-05", "close": 40.02, "volume": 15113.0}, {"date": "2022-10-06", "close": 40.11, "volume": 8235.0}, {"date": "2022-10-07", "close": 39.1, "volume": 7677.0}, {"date": "2022-10-10", "close": 39.27, "volume": 3740.0}, {"date": "2022-10-11", "close": 39.33, "volume": 8779.0}, {"date": "2022-10-12", "close": 39.53, "volume": 6023.0}, {"date": "2022-10-13", "close": 40.78, "volume": 13003.0}, {"date": "2022-10-14", "close": 40.96, "volume": 7229.0}, {"date": "2022-10-17", "close": 41.73, "volume": 11338.0}, {"date": "2022-10-18", "close": 41.56, "volume": 6170.0}, {"date": "2022-10-19", "close": 41.25, "volume": 15039.0}, {"date": "2022-10-20", "close": 40.25, "volume": 5414.0}, {"date": "2022-10-21", "close": 40.27, "volume": 11373.0}, {"date": "2022-10-24", "close": 40.44, "volume": 39495.0}, {"date": "2022-10-25", "close": 41.7, "volume": 10246.0}, {"date": "2022-10-26", "close": 41.71, "volume": 9741.0}, {"date": "2022-10-27", "close": 41.92, "volume": 8422.0}, {"date": "2022-10-28", "close": 42.68, "volume": 10503.0}, {"date": "2022-10-31", "close": 42.75, "volume": 8581.0}, {"date": "2022-11-01", "close": 42.35, "volume": 4825.0}, {"date": "2022-11-02", "close": 41.76, "volume": 11233.0}, {"date": "2022-11-03", "close": 41.62, "volume": 12557.0}, {"date": "2022-11-04", "close": 42.11, "volume": 14208.0}, {"date": "2022-11-07", "close": 42.45, "volume": 10163.0}, {"date": "2022-11-08", "close": 41.7, "volume": 7515.0}, {"date": "2022-11-09", "close": 41.6, "volume": 7104.0}, {"date": "2022-11-10", "close": 43.06, "volume": 16936.0}, {"date": "2022-11-11", "close": 42.33, "volume": 12650.0}, {"date": "2022-11-14", "close": 42.11, "volume": 9860.0}, {"date": "2022-11-15", "close": 41.81, "volume": 6232.0}, {"date": "2022-11-16", "close": 41.72, "volume": 3443.0}, {"date": "2022-11-17", "close": 42.28, "volume": 10600.0}, {"date": "2022-11-18", "close": 42.63, "volume": 11487.0}, {"date": "2022-11-21", "close": 42.65, "volume": 4135.0}, {"date": "2022-11-22", "close": 42.9, "volume": 8325.0}, {"date": "2022-11-23", "close": 42.96, "volume": 5088.0}, {"date": "2022-11-25", "close": 42.64, "volume": 1959.0}, {"date": "2022-11-28", "close": 42.2, "volume": 9950.0}, {"date": "2022-11-29", "close": 42.12, "volume": 5090.0}, {"date": "2022-11-30", "close": 42.98, "volume": 8984.0}, {"date": "2022-12-01", "close": 43.29, "volume": 8381.0}, {"date": "2022-12-02", "close": 42.98, "volume": 5460.0}, {"date": "2022-12-05", "close": 41.77, "volume": 11967.0}, {"date": "2022-12-06", "close": 42.85, "volume": 38694.0}, {"date": "2022-12-07", "close": 42.29, "volume": 5508.0}, {"date": "2022-12-08", "close": 42.5, "volume": 4262.0}, {"date": "2022-12-09", "close": 41.79, "volume": 7422.0}, {"date": "2022-12-12", "close": 42.31, "volume": 7976.0}, {"date": "2022-12-13", "close": 42.73, "volume": 25933.0}, {"date": "2022-12-14", "close": 41.28, "volume": 16127.0}, {"date": "2022-12-15", "close": 40.53, "volume": 6641.0}, {"date": "2022-12-16", "close": 40.96, "volume": 41760.0}, {"date": "2022-12-19", "close": 40.6, "volume": 7255.0}, {"date": "2022-12-20", "close": 40.56, "volume": 4373.0}, {"date": "2022-12-21", "close": 40.85, "volume": 10447.0}, {"date": "2022-12-22", "close": 40.6, "volume": 5829.0}, {"date": "2022-12-23", "close": 40.8, "volume": 2253.0}, {"date": "2022-12-27", "close": 40.56, "volume": 3193.0}, {"date": "2022-12-28", "close": 40.01, "volume": 3907.0}, {"date": "2022-12-29", "close": 40.67, "volume": 4293.0}, {"date": "2022-12-30", "close": 40.03, "volume": 8274.0}, {"date": "2023-01-03", "close": 40.1, "volume": 8729.0}, {"date": "2023-01-04", "close": 39.86, "volume": 5313.0}, {"date": "2023-01-05", "close": 39.69, "volume": 7823.0}, {"date": "2023-01-06", "close": 40.18, "volume": 13915.0}, {"date": "2023-01-09", "close": 39.54, "volume": 7216.0}, {"date": "2023-01-10", "close": 39.95, "volume": 12670.0}, {"date": "2023-01-11", "close": 39.25, "volume": 8673.0}, {"date": "2023-01-12", "close": 39.87, "volume": 8852.0}, {"date": "2023-01-13", "close": 40.5, "volume": 5802.0}, {"date": "2023-01-17", "close": 40.1, "volume": 3841.0}, {"date": "2023-01-18", "close": 39.04, "volume": 4617.0}, {"date": "2023-01-19", "close": 38.63, "volume": 6747.0}, {"date": "2023-01-20", "close": 39.275, "volume": 8728.0}, {"date": "2023-01-23", "close": 39.2, "volume": 11376.0}, {"date": "2023-01-24", "close": 39.07, "volume": 5377.0}, {"date": "2023-01-25", "close": 39.0, "volume": 5248.0}, {"date": "2023-01-26", "close": 38.8, "volume": 13183.0}, {"date": "2023-01-27", "close": 37.99, "volume": 10668.0}, {"date": "2023-01-30", "close": 37.57, "volume": 10585.0}, {"date": "2023-01-31", "close": 38.4, "volume": 12749.0}, {"date": "2023-02-01", "close": 38.67, "volume": 22696.0}, {"date": "2023-02-02", "close": 39.48, "volume": 10177.0}, {"date": "2023-02-03", "close": 40.02, "volume": 7718.0}, {"date": "2023-02-06", "close": 39.67, "volume": 7826.0}, {"date": "2023-02-07", "close": 40.26, "volume": 9971.0}, {"date": "2023-02-08", "close": 40.11, "volume": 9729.0}, {"date": "2023-02-09", "close": 39.54, "volume": 3747.0}, {"date": "2023-02-10", "close": 39.645, "volume": 7201.0}, {"date": "2023-02-13", "close": 39.52, "volume": 6598.0}, {"date": "2023-02-14", "close": 39.445, "volume": 11843.0}, {"date": "2023-02-15", "close": 39.26, "volume": 9997.0}, {"date": "2023-02-16", "close": 39.3, "volume": 11794.0}, {"date": "2023-02-17", "close": 39.85, "volume": 17321.0}, {"date": "2023-02-21", "close": 39.35, "volume": 8367.0}, {"date": "2023-02-22", "close": 39.12, "volume": 10181.0}, {"date": "2023-02-23", "close": 39.48, "volume": 5148.0}, {"date": "2023-02-24", "close": 39.04, "volume": 4469.0}, {"date": "2023-02-27", "close": 39.09, "volume": 3958.0}, {"date": "2023-02-28", "close": 39.55, "volume": 8053.0}, {"date": "2023-03-01", "close": 39.36, "volume": 7842.0}, {"date": "2023-03-02", "close": 39.1, "volume": 5831.0}, {"date": "2023-03-03", "close": 39.08, "volume": 2328.0}, {"date": "2023-03-06", "close": 38.45, "volume": 34769.0}, {"date": "2023-03-07", "close": 37.7, "volume": 11752.0}, {"date": "2023-03-08", "close": 37.2, "volume": 8770.0}, {"date": "2023-03-09", "close": 36.15, "volume": 31534.0}, {"date": "2023-03-10", "close": 35.67, "volume": 11800.0}, {"date": "2023-03-13", "close": 32.98, "volume": 10889.0}, {"date": "2023-03-14", "close": 32.95, "volume": 20310.0}, {"date": "2023-03-15", "close": 32.19, "volume": 6167.0}, {"date": "2023-03-16", "close": 34.8, "volume": 11636.0}, {"date": "2023-03-17", "close": 31.86, "volume": 35811.0}, {"date": "2023-03-20", "close": 32.65, "volume": 23422.0}, {"date": "2023-03-21", "close": 34.3, "volume": 16628.0}, {"date": "2023-03-22", "close": 34.3, "volume": 23591.0}, {"date": "2023-03-23", "close": 33.97, "volume": 27752.0}, {"date": "2023-03-24", "close": 34.58, "volume": 12340.0}, {"date": "2023-03-27", "close": 34.3, "volume": 7549.0}, {"date": "2023-03-28", "close": 34.19, "volume": 72167.0}, {"date": "2023-03-29", "close": 33.69, "volume": 9796.0}, {"date": "2023-03-30", "close": 32.86, "volume": 9724.0}, {"date": "2023-03-31", "close": 33.03, "volume": 15991.0}, {"date": "2023-04-03", "close": 33.23, "volume": 13894.0}, {"date": "2023-04-04", "close": 32.83, "volume": 12738.0}, {"date": "2023-04-05", "close": 32.4, "volume": 20957.0}, {"date": "2023-04-06", "close": 32.5, "volume": 14801.0}, {"date": "2023-04-10", "close": 32.68, "volume": 11514.0}, {"date": "2023-04-11", "close": 33.15, "volume": 18878.0}, {"date": "2023-04-12", "close": 32.72, "volume": 6841.0}, {"date": "2023-04-13", "close": 32.85, "volume": 8170.0}, {"date": "2023-04-14", "close": 31.73, "volume": 14728.0}, {"date": "2023-04-17", "close": 32.29, "volume": 6364.0}, {"date": "2023-04-18", "close": 32.25, "volume": 8435.0}, {"date": "2023-04-19", "close": 33.27, "volume": 7765.0}, {"date": "2023-04-20", "close": 33.24, "volume": 4037.0}, {"date": "2023-04-21", "close": 32.51, "volume": 8522.0}, {"date": "2023-04-24", "close": 32.2, "volume": 4728.0}, {"date": "2023-04-25", "close": 31.19, "volume": 4614.0}, {"date": "2023-04-26", "close": 30.84, "volume": 9742.0}, {"date": "2023-04-27", "close": 31.7, "volume": 7761.0}, {"date": "2023-04-28", "close": 31.33, "volume": 11895.0}, {"date": "2023-05-01", "close": 30.81, "volume": 19600.0}, {"date": "2023-05-02", "close": 29.2, "volume": 18929.0}, {"date": "2023-05-03", "close": 28.62, "volume": 13882.0}, {"date": "2023-05-04", "close": 28.32, "volume": 14570.0}, {"date": "2023-05-05", "close": 30.0, "volume": 19718.0}, {"date": "2023-05-08", "close": 29.41, "volume": 9495.0}, {"date": "2023-05-09", "close": 29.05, "volume": 2863.0}, {"date": "2023-05-10", "close": 30.09, "volume": 16347.0}, {"date": "2023-05-11", "close": 29.88, "volume": 9866.0}, {"date": "2023-05-12", "close": 30.05, "volume": 15239.0}, {"date": "2023-05-15", "close": 30.39, "volume": 11076.0}, {"date": "2023-05-16", "close": 29.6, "volume": 14493.0}, {"date": "2023-05-17", "close": 31.55, "volume": 15255.0}, {"date": "2023-05-18", "close": 31.98, "volume": 16121.0}, {"date": "2023-05-19", "close": 31.55, "volume": 11850.0}, {"date": "2023-05-22", "close": 31.43, "volume": 17345.0}, {"date": "2023-05-23", "close": 32.18, "volume": 16560.0}, {"date": "2023-05-24", "close": 31.05, "volume": 20532.0}, {"date": "2023-05-25", "close": 31.3, "volume": 14692.0}, {"date": "2023-05-26", "close": 31.91, "volume": 10007.0}, {"date": "2023-05-30", "close": 31.51, "volume": 16390.0}, {"date": "2023-05-31", "close": 30.79, "volume": 12061.0}, {"date": "2023-06-01", "close": 31.15, "volume": 8294.0}, {"date": "2023-06-02", "close": 32.73, "volume": 24928.0}, {"date": "2023-06-05", "close": 32.28, "volume": 17640.0}, {"date": "2023-06-06", "close": 33.7, "volume": 16475.0}, {"date": "2023-06-07", "close": 35.29, "volume": 24914.0}, {"date": "2023-06-08", "close": 35.47, "volume": 11492.0}, {"date": "2023-06-09", "close": 34.66, "volume": 12095.0}, {"date": "2023-06-12", "close": 34.42, "volume": 6942.0}, {"date": "2023-06-13", "close": 34.66, "volume": 14464.0}, {"date": "2023-06-14", "close": 34.3, "volume": 6871.0}, {"date": "2023-06-15", "close": 35.56, "volume": 27743.0}, {"date": "2023-06-16", "close": 33.49, "volume": 29249.0}, {"date": "2023-06-20", "close": 33.7, "volume": 12161.0}, {"date": "2023-06-21", "close": 33.22, "volume": 6303.0}, {"date": "2023-06-22", "close": 32.9, "volume": 15529.0}, {"date": "2023-06-23", "close": 34.07, "volume": 77151.0}, {"date": "2023-06-26", "close": 33.51, "volume": 10413.0}, {"date": "2023-06-27", "close": 33.26, "volume": 3853.0}, {"date": "2023-06-28", "close": 33.26, "volume": 8002.0}, {"date": "2023-06-29", "close": 33.9, "volume": 6672.0}, {"date": "2023-06-30", "close": 33.21, "volume": 8478.0}, {"date": "2023-07-03", "close": 32.92, "volume": 5247.0}, {"date": "2023-07-05", "close": 32.92, "volume": 9032.0}, {"date": "2023-07-06", "close": 32.7, "volume": 28470.0}, {"date": "2023-07-07", "close": 33.2, "volume": 28151.0}, {"date": "2023-07-10", "close": 33.68, "volume": 7258.0}, {"date": "2023-07-11", "close": 33.75, "volume": 9378.0}, {"date": "2023-07-12", "close": 34.1, "volume": 13981.0}, {"date": "2023-07-13", "close": 34.8, "volume": 4984.0}, {"date": "2023-07-14", "close": 34.45, "volume": 10524.0}, {"date": "2023-07-17", "close": 34.2, "volume": 18814.0}, {"date": "2023-07-18", "close": 35.54, "volume": 18896.0}, {"date": "2023-07-19", "close": 36.06, "volume": 26468.0}, {"date": "2023-07-20", "close": 35.28, "volume": 23253.0}, {"date": "2023-07-21", "close": 34.17, "volume": 16938.0}, {"date": "2023-07-24", "close": 35.0, "volume": 30650.0}, {"date": "2023-07-25", "close": 34.55, "volume": 16696.0}, {"date": "2023-07-26", "close": 35.6, "volume": 15055.0}, {"date": "2023-07-27", "close": 35.84, "volume": 20657.0}, {"date": "2023-07-28", "close": 36.46, "volume": 19693.0}, {"date": "2023-07-31", "close": 35.62, "volume": 8696.0}, {"date": "2023-08-01", "close": 35.41, "volume": 12068.0}, {"date": "2023-08-02", "close": 34.87, "volume": 15599.0}, {"date": "2023-08-03", "close": 35.33, "volume": 10220.0}, {"date": "2023-08-04", "close": 35.29, "volume": 6856.0}, {"date": "2023-08-07", "close": 35.92, "volume": 13333.0}, {"date": "2023-08-08", "close": 35.38, "volume": 9202.0}, {"date": "2023-08-09", "close": 34.6, "volume": 7990.0}, {"date": "2023-08-10", "close": 34.81, "volume": 10571.0}, {"date": "2023-08-11", "close": 35.02, "volume": 9049.0}, {"date": "2023-08-14", "close": 34.05, "volume": 7641.0}, {"date": "2023-08-15", "close": 33.38, "volume": 11765.0}, {"date": "2023-08-16", "close": 33.19, "volume": 9107.0}, {"date": "2023-08-17", "close": 33.0, "volume": 6643.0}, {"date": "2023-08-18", "close": 33.19, "volume": 5336.0}, {"date": "2023-08-21", "close": 32.5, "volume": 3337.0}, {"date": "2023-08-22", "close": 32.05, "volume": 8778.0}, {"date": "2023-08-23", "close": 32.34, "volume": 6863.0}, {"date": "2023-08-24", "close": 32.58, "volume": 8654.0}, {"date": "2023-08-25", "close": 32.59, "volume": 6363.0}, {"date": "2023-08-28", "close": 33.01, "volume": 7072.0}, {"date": "2023-08-29", "close": 33.45, "volume": 9413.0}, {"date": "2023-08-30", "close": 33.26, "volume": 10382.0}, {"date": "2023-08-31", "close": 32.66, "volume": 9803.0}, {"date": "2023-09-01", "close": 33.61, "volume": 9609.0}, {"date": "2023-09-05", "close": 33.04, "volume": 7822.0}, {"date": "2023-09-06", "close": 32.5, "volume": 10091.0}, {"date": "2023-09-07", "close": 32.62, "volume": 34133.0}, {"date": "2023-09-08", "close": 32.88, "volume": 7174.0}, {"date": "2023-09-11", "close": 33.21, "volume": 7452.0}, {"date": "2023-09-12", "close": 33.1, "volume": 7560.0}, {"date": "2023-09-13", "close": 32.71, "volume": 9964.0}, {"date": "2023-09-14", "close": 33.28, "volume": 7597.0}, {"date": "2023-09-15", "close": 33.18, "volume": 20611.0}, {"date": "2023-09-18", "close": 32.72, "volume": 3235.0}, {"date": "2023-09-19", "close": 32.56, "volume": 6793.0}, {"date": "2023-09-20", "close": 32.53, "volume": 4980.0}, {"date": "2023-09-21", "close": 31.76, "volume": 41475.0}, {"date": "2023-09-22", "close": 32.14, "volume": 11282.0}, {"date": "2023-09-25", "close": 32.16, "volume": 3769.0}, {"date": "2023-09-26", "close": 31.93, "volume": 12203.0}, {"date": "2023-09-27", "close": 31.9, "volume": 6330.0}, {"date": "2023-09-28", "close": 31.81, "volume": 15148.0}, {"date": "2023-09-29", "close": 31.87, "volume": 8851.0}, {"date": "2023-10-02", "close": 32.06, "volume": 12387.0}, {"date": "2023-10-03", "close": 31.47, "volume": 12208.0}, {"date": "2023-10-04", "close": 31.9, "volume": 12632.0}, {"date": "2023-10-05", "close": 32.28, "volume": 10275.0}, {"date": "2023-10-06", "close": 32.0, "volume": 8805.0}, {"date": "2023-10-09", "close": 32.1, "volume": 14261.0}, {"date": "2023-10-10", "close": 32.46, "volume": 12332.0}, {"date": "2023-10-11", "close": 32.89, "volume": 9127.0}, {"date": "2023-10-12", "close": 32.57, "volume": 11230.0}, {"date": "2023-10-13", "close": 32.57, "volume": 7797.0}, {"date": "2023-10-16", "close": 32.5, "volume": 13139.0}, {"date": "2023-10-17", "close": 32.92, "volume": 14179.0}, {"date": "2023-10-18", "close": 32.26, "volume": 7076.0}, {"date": "2023-10-19", "close": 33.03, "volume": 17229.0}, {"date": "2023-10-20", "close": 33.55, "volume": 13416.0}, {"date": "2023-10-23", "close": 33.68, "volume": 12198.0}, {"date": "2023-10-24", "close": 33.8, "volume": 11027.0}, {"date": "2023-10-25", "close": 33.8, "volume": 7947.0}, {"date": "2023-10-26", "close": 34.01, "volume": 16709.0}, {"date": "2023-10-27", "close": 33.16, "volume": 5696.0}, {"date": "2023-10-30", "close": 34.27, "volume": 22169.0}, {"date": "2023-10-31", "close": 34.27, "volume": 6697.0}, {"date": "2023-11-01", "close": 34.2, "volume": 5630.0}, {"date": "2023-11-02", "close": 35.4, "volume": 15134.0}, {"date": "2023-11-03", "close": 36.57, "volume": 15132.0}, {"date": "2023-11-06", "close": 36.16, "volume": 12626.0}, {"date": "2023-11-07", "close": 36.38, "volume": 5588.0}, {"date": "2023-11-08", "close": 35.86, "volume": 8266.0}, {"date": "2023-11-09", "close": 35.68, "volume": 10687.0}, {"date": "2023-11-10", "close": 36.15, "volume": 9843.0}, {"date": "2023-11-13", "close": 35.89, "volume": 10058.0}, {"date": "2023-11-14", "close": 38.6, "volume": 17780.0}, {"date": "2023-11-15", "close": 38.03, "volume": 8478.0}, {"date": "2023-11-16", "close": 37.8, "volume": 4344.0}, {"date": "2023-11-17", "close": 38.2, "volume": 11155.0}, {"date": "2023-11-20", "close": 37.51, "volume": 3523.0}, {"date": "2023-11-21", "close": 36.15, "volume": 19388.0}, {"date": "2023-11-22", "close": 36.45, "volume": 5163.0}, {"date": "2023-11-24", "close": 36.83, "volume": 3033.0}, {"date": "2023-11-27", "close": 36.68, "volume": 7099.0}, {"date": "2023-11-28", "close": 36.56, "volume": 8655.0}, {"date": "2023-11-29", "close": 37.4, "volume": 10200.0}, {"date": "2023-11-30", "close": 36.45, "volume": 9608.0}, {"date": "2023-12-01", "close": 37.1, "volume": 32321.0}, {"date": "2023-12-04", "close": 37.99, "volume": 6493.0}, {"date": "2023-12-05", "close": 37.51, "volume": 6770.0}, {"date": "2023-12-06", "close": 37.82, "volume": 16536.0}, {"date": "2023-12-07", "close": 38.63, "volume": 14654.0}, {"date": "2023-12-08", "close": 39.13, "volume": 13640.0}, {"date": "2023-12-11", "close": 38.99, "volume": 13923.0}, {"date": "2023-12-12", "close": 38.51, "volume": 7534.0}, {"date": "2023-12-13", "close": 38.76, "volume": 68046.0}, {"date": "2023-12-14", "close": 40.75, "volume": 31261.0}, {"date": "2023-12-15", "close": 42.93, "volume": 77572.0}, {"date": "2023-12-18", "close": 42.0, "volume": 41360.0}, {"date": "2023-12-19", "close": 42.4, "volume": 22021.0}, {"date": "2023-12-20", "close": 42.32, "volume": 30075.0}, {"date": "2023-12-21", "close": 42.23, "volume": 16091.0}, {"date": "2023-12-22", "close": 42.67, "volume": 9458.0}, {"date": "2023-12-26", "close": 42.96, "volume": 11467.0}, {"date": "2023-12-27", "close": 43.21, "volume": 8047.0}, {"date": "2023-12-28", "close": 43.21, "volume": 8967.0}, {"date": "2023-12-29", "close": 42.01, "volume": 9530.0}, {"date": "2024-01-02", "close": 42.25, "volume": 9024.0}, {"date": "2024-01-03", "close": 40.72, "volume": 10159.0}, {"date": "2024-01-04", "close": 40.79, "volume": 10024.0}, {"date": "2024-01-05", "close": 41.3, "volume": 28860.0}, {"date": "2024-01-08", "close": 41.1, "volume": 7332.0}, {"date": "2024-01-09", "close": 40.71, "volume": 5523.0}, {"date": "2024-01-10", "close": 40.94, "volume": 11138.0}, {"date": "2024-01-11", "close": 40.73, "volume": 11048.0}, {"date": "2024-01-12", "close": 41.1, "volume": 9766.0}, {"date": "2024-01-16", "close": 38.55, "volume": 22475.0}, {"date": "2024-01-17", "close": 39.55, "volume": 18320.0}, {"date": "2024-01-18", "close": 39.47, "volume": 5315.0}, {"date": "2024-01-19", "close": 40.27, "volume": 7506.0}, {"date": "2024-01-22", "close": 40.92, "volume": 7784.0}, {"date": "2024-01-23", "close": 41.61, "volume": 20209.0}, {"date": "2024-01-24", "close": 41.3, "volume": 11305.0}, {"date": "2024-01-25", "close": 42.28, "volume": 14429.0}, {"date": "2024-01-26", "close": 41.39, "volume": 6943.0}, {"date": "2024-01-29", "close": 42.93, "volume": 21769.0}, {"date": "2024-01-30", "close": 42.16, "volume": 6174.0}, {"date": "2024-01-31", "close": 39.82, "volume": 10384.0}, {"date": "2024-02-01", "close": 39.4, "volume": 10376.0}, {"date": "2024-02-02", "close": 38.39, "volume": 11978.0}, {"date": "2024-02-05", "close": 37.11, "volume": 27061.0}, {"date": "2024-02-06", "close": 36.49, "volume": 15843.0}, {"date": "2024-02-07", "close": 35.69, "volume": 17968.0}, {"date": "2024-02-08", "close": 37.06, "volume": 14329.0}, {"date": "2024-02-09", "close": 37.32, "volume": 15024.0}, {"date": "2024-02-12", "close": 38.33, "volume": 12685.0}, {"date": "2024-02-13", "close": 35.21, "volume": 14405.0}, {"date": "2024-02-14", "close": 37.22, "volume": 19962.0}, {"date": "2024-02-15", "close": 38.47, "volume": 15761.0}, {"date": "2024-02-16", "close": 37.62, "volume": 14045.0}, {"date": "2024-02-20", "close": 37.22, "volume": 7523.0}, {"date": "2024-02-21", "close": 37.0, "volume": 11009.0}, {"date": "2024-02-22", "close": 36.49, "volume": 10255.0}, {"date": "2024-02-23", "close": 36.7, "volume": 3768.0}, {"date": "2024-02-26", "close": 36.32, "volume": 4560.0}, {"date": "2024-02-27", "close": 36.12, "volume": 4686.0}, {"date": "2024-02-28", "close": 35.83, "volume": 7024.0}, {"date": "2024-02-29", "close": 36.75, "volume": 5099.0}, {"date": "2024-03-01", "close": 36.05, "volume": 3992.0}, {"date": "2024-03-04", "close": 35.61, "volume": 5545.0}, {"date": "2024-03-05", "close": 35.45, "volume": 3754.0}, {"date": "2024-03-06", "close": 35.77, "volume": 6536.0}, {"date": "2024-03-07", "close": 35.78, "volume": 6848.0}, {"date": "2024-03-08", "close": 35.52, "volume": 3752.0}, {"date": "2024-03-11", "close": 35.04, "volume": 6899.0}, {"date": "2024-03-12", "close": 34.99, "volume": 3932.0}, {"date": "2024-03-13", "close": 35.22, "volume": 6822.0}, {"date": "2024-03-14", "close": 34.15, "volume": 10861.0}, {"date": "2024-03-15", "close": 35.1, "volume": 22538.0}, {"date": "2024-03-18", "close": 34.34, "volume": 13898.0}, {"date": "2024-03-19", "close": 34.81, "volume": 8863.0}, {"date": "2024-03-20", "close": 35.4, "volume": 24371.0}, {"date": "2024-03-21", "close": 36.28, "volume": 19790.0}, {"date": "2024-03-22", "close": 36.08, "volume": 18985.0}, {"date": "2024-03-25", "close": 36.07, "volume": 4798.0}, {"date": "2024-03-26", "close": 36.15, "volume": 15460.0}, {"date": "2024-03-27", "close": 37.525, "volume": 9825.0}, {"date": "2024-03-28", "close": 38.31, "volume": 30636.0}, {"date": "2024-04-01", "close": 37.09, "volume": 6798.0}, {"date": "2024-04-02", "close": 36.8, "volume": 16614.0}, {"date": "2024-04-03", "close": 37.01, "volume": 7335.0}, {"date": "2024-04-04", "close": 37.0, "volume": 10958.0}, {"date": "2024-04-05", "close": 36.91, "volume": 15041.0}, {"date": "2024-04-08", "close": 37.0, "volume": 8066.0}, {"date": "2024-04-09", "close": 37.02, "volume": 7320.0}, {"date": "2024-04-10", "close": 35.7, "volume": 14433.0}, {"date": "2024-04-11", "close": 35.39, "volume": 8183.0}, {"date": "2024-04-12", "close": 34.7, "volume": 5264.0}, {"date": "2024-04-15", "close": 34.57, "volume": 5662.0}, {"date": "2024-04-16", "close": 34.16, "volume": 8174.0}, {"date": "2024-04-17", "close": 33.7, "volume": 6296.0}, {"date": "2024-04-18", "close": 33.6, "volume": 15207.0}, {"date": "2024-04-19", "close": 36.09, "volume": 13899.0}, {"date": "2024-04-22", "close": 35.15, "volume": 30840.0}, {"date": "2024-04-23", "close": 35.98, "volume": 9657.0}, {"date": "2024-04-24", "close": 36.48, "volume": 9488.0}, {"date": "2024-04-25", "close": 35.5, "volume": 9217.0}, {"date": "2024-04-26", "close": 35.58, "volume": 6112.0}, {"date": "2024-04-29", "close": 35.57, "volume": 6693.0}, {"date": "2024-04-30", "close": 35.0, "volume": 18772.0}, {"date": "2024-05-01", "close": 36.02, "volume": 10569.0}, {"date": "2024-05-02", "close": 36.74, "volume": 10574.0}, {"date": "2024-05-03", "close": 36.95, "volume": 3004.0}, {"date": "2024-05-06", "close": 37.78, "volume": 24478.0}, {"date": "2024-05-07", "close": 36.91, "volume": 10983.0}, {"date": "2024-05-08", "close": 37.6, "volume": 8293.0}, {"date": "2024-05-09", "close": 37.88, "volume": 10991.0}, {"date": "2024-05-10", "close": 37.49, "volume": 9589.0}, {"date": "2024-05-13", "close": 37.11, "volume": 5091.0}, {"date": "2024-05-14", "close": 37.65, "volume": 8863.0}, {"date": "2024-05-15", "close": 37.82, "volume": 6718.0}, {"date": "2024-05-16", "close": 37.54, "volume": 9055.0}, {"date": "2024-05-17", "close": 38.02, "volume": 6000.0}, {"date": "2024-05-20", "close": 37.0, "volume": 10451.0}, {"date": "2024-05-21", "close": 37.2, "volume": 4823.0}, {"date": "2024-05-22", "close": 37.5, "volume": 8456.0}, {"date": "2024-05-23", "close": 36.6, "volume": 24508.0}, {"date": "2024-05-24", "close": 36.79, "volume": 30029.0}, {"date": "2024-05-28", "close": 36.47, "volume": 5673.0}, {"date": "2024-05-29", "close": 36.2, "volume": 34239.0}, {"date": "2024-05-30", "close": 36.52, "volume": 6399.0}, {"date": "2024-05-31", "close": 36.17, "volume": 6977.0}, {"date": "2024-06-03", "close": 35.9, "volume": 8101.0}, {"date": "2024-06-04", "close": 35.59, "volume": 22772.0}, {"date": "2024-06-05", "close": 36.12, "volume": 4077.0}, {"date": "2024-06-06", "close": 36.2, "volume": 9231.0}, {"date": "2024-06-07", "close": 36.23, "volume": 15596.0}, {"date": "2024-06-10", "close": 36.585, "volume": 13628.0}, {"date": "2024-06-11", "close": 36.77, "volume": 11601.0}, {"date": "2024-06-12", "close": 38.1, "volume": 42465.0}, {"date": "2024-06-13", "close": 36.6, "volume": 8896.0}, {"date": "2024-06-14", "close": 36.43, "volume": 9525.0}, {"date": "2024-06-17", "close": 36.82, "volume": 35073.0}, {"date": "2024-06-18", "close": 37.49, "volume": 12314.0}, {"date": "2024-06-20", "close": 37.2, "volume": 17395.0}, {"date": "2024-06-21", "close": 37.35, "volume": 32133.0}, {"date": "2024-06-24", "close": 38.01, "volume": 8814.0}, {"date": "2024-06-25", "close": 37.83, "volume": 12478.0}, {"date": "2024-06-26", "close": 38.27, "volume": 16049.0}, {"date": "2024-06-27", "close": 38.49, "volume": 21305.0}, {"date": "2024-06-28", "close": 40.01, "volume": 88966.0}, {"date": "2024-07-01", "close": 38.97, "volume": 12137.0}, {"date": "2024-07-02", "close": 38.63, "volume": 5975.0}, {"date": "2024-07-03", "close": 38.45, "volume": 11416.0}, {"date": "2024-07-05", "close": 38.0, "volume": 53573.0}, {"date": "2024-07-08", "close": 38.68, "volume": 12744.0}, {"date": "2024-07-09", "close": 38.65, "volume": 6804.0}, {"date": "2024-07-10", "close": 39.14, "volume": 5908.0}, {"date": "2024-07-11", "close": 41.77, "volume": 42527.0}, {"date": "2024-07-12", "close": 41.69, "volume": 21084.0}, {"date": "2024-07-15", "close": 42.21, "volume": 17522.0}, {"date": "2024-07-16", "close": 44.38, "volume": 49221.0}, {"date": "2024-07-17", "close": 45.18, "volume": 31268.0}, {"date": "2024-07-18", "close": 41.84, "volume": 24265.0}, {"date": "2024-07-19", "close": 41.85, "volume": 17594.0}, {"date": "2024-07-22", "close": 42.92, "volume": 23199.0}, {"date": "2024-07-23", "close": 44.01, "volume": 27425.0}, {"date": "2024-07-24", "close": 42.66, "volume": 13786.0}, {"date": "2024-07-25", "close": 44.32, "volume": 29745.0}, {"date": "2024-07-26", "close": 45.41, "volume": 36388.0}, {"date": "2024-07-29", "close": 42.81, "volume": 28577.0}, {"date": "2024-07-30", "close": 43.95, "volume": 13983.0}, {"date": "2024-07-31", "close": 44.12, "volume": 16522.0}, {"date": "2024-08-01", "close": 41.63, "volume": 22183.0}, {"date": "2024-08-02", "close": 40.29, "volume": 15324.0}, {"date": "2024-08-05", "close": 38.67, "volume": 21571.0}, {"date": "2024-08-06", "close": 38.7, "volume": 10466.0}, {"date": "2024-08-07", "close": 38.74, "volume": 17262.0}, {"date": "2024-08-08", "close": 39.86, "volume": 9460.0}, {"date": "2024-08-09", "close": 39.21, "volume": 14123.0}, {"date": "2024-08-12", "close": 39.12, "volume": 8551.0}, {"date": "2024-08-13", "close": 39.53, "volume": 5829.0}, {"date": "2024-08-14", "close": 39.4, "volume": 6098.0}, {"date": "2024-08-15", "close": 41.5, "volume": 14622.0}, {"date": "2024-08-16", "close": 42.01, "volume": 10737.0}, {"date": "2024-08-19", "close": 41.76, "volume": 7577.0}, {"date": "2024-08-20", "close": 41.01, "volume": 5240.0}, {"date": "2024-08-21", "close": 41.44, "volume": 4871.0}, {"date": "2024-08-22", "close": 41.3, "volume": 5278.0}, {"date": "2024-08-23", "close": 44.0, "volume": 23641.0}, {"date": "2024-08-26", "close": 43.73, "volume": 13042.0}, {"date": "2024-08-27", "close": 43.38, "volume": 7273.0}, {"date": "2024-08-28", "close": 44.2, "volume": 21031.0}, {"date": "2024-08-29", "close": 43.88, "volume": 28558.0}, {"date": "2024-08-30", "close": 44.66, "volume": 12157.0}, {"date": "2024-09-03", "close": 42.8, "volume": 10335.0}, {"date": "2024-09-04", "close": 42.51, "volume": 6163.0}, {"date": "2024-09-05", "close": 42.5, "volume": 15133.0}, {"date": "2024-09-06", "close": 41.31, "volume": 8094.0}, {"date": "2024-09-09", "close": 41.46, "volume": 9733.0}, {"date": "2024-09-10", "close": 41.98, "volume": 6445.0}, {"date": "2024-09-11", "close": 41.1, "volume": 8205.0}, {"date": "2024-09-12", "close": 41.43, "volume": 5514.0}, {"date": "2024-09-13", "close": 42.95, "volume": 11523.0}, {"date": "2024-09-16", "close": 43.45, "volume": 7257.0}, {"date": "2024-09-17", "close": 44.2, "volume": 13972.0}, {"date": "2024-09-18", "close": 44.3, "volume": 16330.0}, {"date": "2024-09-19", "close": 44.98, "volume": 10783.0}, {"date": "2024-09-20", "close": 43.53, "volume": 44316.0}, {"date": "2024-09-23", "close": 43.22, "volume": 8108.0}, {"date": "2024-09-24", "close": 42.97, "volume": 6345.0}, {"date": "2024-09-25", "close": 42.73, "volume": 5286.0}, {"date": "2024-09-26", "close": 42.98, "volume": 15930.0}, {"date": "2024-09-27", "close": 43.3, "volume": 9367.0}, {"date": "2024-09-30", "close": 44.58, "volume": 16038.0}, {"date": "2024-10-01", "close": 41.72, "volume": 9233.0}, {"date": "2024-10-02", "close": 41.19, "volume": 5952.0}, {"date": "2024-10-03", "close": 40.67, "volume": 6671.0}, {"date": "2024-10-04", "close": 41.22, "volume": 4212.0}, {"date": "2024-10-07", "close": 42.04, "volume": 30907.0}, {"date": "2024-10-08", "close": 42.24, "volume": 12422.0}, {"date": "2024-10-09", "close": 42.92, "volume": 6665.0}, {"date": "2024-10-10", "close": 42.57, "volume": 5729.0}, {"date": "2024-10-11", "close": 44.17, "volume": 16297.0}, {"date": "2024-10-14", "close": 43.97, "volume": 5506.0}, {"date": "2024-10-15", "close": 43.94, "volume": 17211.0}, {"date": "2024-10-16", "close": 44.43, "volume": 16902.0}, {"date": "2024-10-17", "close": 45.0, "volume": 18426.0}, {"date": "2024-10-18", "close": 44.9, "volume": 18735.0}, {"date": "2024-10-21", "close": 45.59, "volume": 109970.0}, {"date": "2024-10-22", "close": 47.12, "volume": 19368.0}, {"date": "2024-10-23", "close": 46.52, "volume": 12949.0}, {"date": "2024-10-24", "close": 46.47, "volume": 18355.0}, {"date": "2024-10-25", "close": 45.55, "volume": 29701.0}, {"date": "2024-10-28", "close": 47.54, "volume": 25604.0}, {"date": "2024-10-29", "close": 48.21, "volume": 19420.0}, {"date": "2024-10-30", "close": 48.67, "volume": 13253.0}, {"date": "2024-10-31", "close": 47.15, "volume": 11617.0}, {"date": "2024-11-01", "close": 46.4, "volume": 18472.0}, {"date": "2024-11-04", "close": 46.16, "volume": 15412.0}, {"date": "2024-11-05", "close": 46.25, "volume": 40590.0}, {"date": "2024-11-06", "close": 50.0, "volume": 142996.0}, {"date": "2024-11-07", "close": 49.33, "volume": 33526.0}, {"date": "2024-11-08", "close": 49.98, "volume": 23833.0}, {"date": "2024-11-11", "close": 51.55, "volume": 14279.0}, {"date": "2024-11-12", "close": 50.69, "volume": 21418.0}, {"date": "2024-11-13", "close": 50.23, "volume": 18579.0}, {"date": "2024-11-14", "close": 49.88, "volume": 16996.0}, {"date": "2024-11-15", "close": 49.38, "volume": 14212.0}, {"date": "2024-11-18", "close": 48.35, "volume": 13820.0}, {"date": "2024-11-19", "close": 48.43, "volume": 11807.0}, {"date": "2024-11-20", "close": 48.08, "volume": 11799.0}, {"date": "2024-11-21", "close": 48.91, "volume": 12895.0}, {"date": "2024-11-22", "close": 50.14, "volume": 16134.0}, {"date": "2024-11-25", "close": 51.24, "volume": 35953.0}, {"date": "2024-11-26", "close": 51.12, "volume": 15880.0}, {"date": "2024-11-27", "close": 50.78, "volume": 14453.0}, {"date": "2024-11-29", "close": 50.73, "volume": 9873.0}, {"date": "2024-12-02", "close": 51.09, "volume": 12713.0}, {"date": "2024-12-03", "close": 49.99, "volume": 12809.0}, {"date": "2024-12-04", "close": 50.13, "volume": 11086.0}, {"date": "2024-12-05", "close": 49.68, "volume": 13631.0}, {"date": "2024-12-06", "close": 50.14, "volume": 11339.0}, {"date": "2024-12-09", "close": 49.23, "volume": 9049.0}, {"date": "2024-12-10", "close": 49.51, "volume": 14524.0}, {"date": "2024-12-11", "close": 50.34, "volume": 12660.0}, {"date": "2024-12-12", "close": 49.6, "volume": 11578.0}, {"date": "2024-12-13", "close": 49.37, "volume": 6702.0}, {"date": "2024-12-16", "close": 49.32, "volume": 11940.0}, {"date": "2024-12-17", "close": 48.8, "volume": 15667.0}, {"date": "2024-12-18", "close": 45.73, "volume": 22378.0}, {"date": "2024-12-19", "close": 46.37, "volume": 26009.0}, {"date": "2024-12-20", "close": 46.32, "volume": 52624.0}, {"date": "2024-12-23", "close": 46.25, "volume": 12126.0}, {"date": "2024-12-24", "close": 46.45, "volume": 5735.0}, {"date": "2024-12-26", "close": 46.79, "volume": 60549.0}, {"date": "2024-12-27", "close": 46.13, "volume": 16278.0}, {"date": "2024-12-30", "close": 45.97, "volume": 18152.0}, {"date": "2024-12-31", "close": 46.21, "volume": 13299.0}, {"date": "2025-01-02", "close": 45.11, "volume": 14304.0}, {"date": "2025-01-03", "close": 46.29, "volume": 48721.0}, {"date": "2025-01-06", "close": 44.87, "volume": 63157.0}, {"date": "2025-01-07", "close": 44.27, "volume": 27255.0}, {"date": "2025-01-08", "close": 44.32, "volume": 8608.0}, {"date": "2025-01-10", "close": 42.32, "volume": 17426.0}, {"date": "2025-01-13", "close": 43.09, "volume": 22541.0}, {"date": "2025-01-14", "close": 44.52, "volume": 16136.0}, {"date": "2025-01-15", "close": 45.78, "volume": 15464.0}, {"date": "2025-01-16", "close": 45.41, "volume": 21268.0}, {"date": "2025-01-17", "close": 46.51, "volume": 25025.0}, {"date": "2025-01-21", "close": 47.12, "volume": 10689.0}, {"date": "2025-01-22", "close": 46.3, "volume": 17936.0}, {"date": "2025-01-23", "close": 47.38, "volume": 36047.0}, {"date": "2025-01-24", "close": 47.57, "volume": 11405.0}, {"date": "2025-01-27", "close": 48.37, "volume": 19600.0}, {"date": "2025-01-28", "close": 50.48, "volume": 21488.0}, {"date": "2025-01-29", "close": 49.58, "volume": 30138.0}, {"date": "2025-01-30", "close": 50.0, "volume": 20176.0}, {"date": "2025-01-31", "close": 50.2, "volume": 21017.0}, {"date": "2025-02-03", "close": 50.11, "volume": 48778.0}, {"date": "2025-02-04", "close": 51.66, "volume": 29347.0}, {"date": "2025-02-05", "close": 52.22, "volume": 12419.0}, {"date": "2025-02-06", "close": 52.49, "volume": 19832.0}, {"date": "2025-02-07", "close": 51.83, "volume": 16451.0}, {"date": "2025-02-10", "close": 50.62, "volume": 61688.0}, {"date": "2025-02-11", "close": 50.865, "volume": 33313.0}, {"date": "2025-02-12", "close": 49.64, "volume": 15915.0}, {"date": "2025-02-13", "close": 49.85, "volume": 10051.0}, {"date": "2025-02-14", "close": 49.48, "volume": 9014.0}, {"date": "2025-02-18", "close": 49.59, "volume": 14055.0}, {"date": "2025-02-19", "close": 49.2, "volume": 10049.0}, {"date": "2025-02-20", "close": 48.72, "volume": 8939.0}, {"date": "2025-02-21", "close": 47.75, "volume": 23491.0}, {"date": "2025-02-24", "close": 47.42, "volume": 10254.0}, {"date": "2025-02-25", "close": 47.5, "volume": 23748.0}, {"date": "2025-02-26", "close": 47.15, "volume": 30038.0}, {"date": "2025-02-27", "close": 47.16, "volume": 19289.0}, {"date": "2025-02-28", "close": 47.0, "volume": 41569.0}, {"date": "2025-03-03", "close": 46.65, "volume": 17979.0}, {"date": "2025-03-04", "close": 45.77, "volume": 19389.0}, {"date": "2025-03-05", "close": 45.5, "volume": 22921.0}, {"date": "2025-03-06", "close": 45.2, "volume": 12710.0}, {"date": "2025-03-07", "close": 45.35, "volume": 18553.0}, {"date": "2025-03-10", "close": 43.54, "volume": 16160.0}, {"date": "2025-03-11", "close": 43.96, "volume": 19127.0}, {"date": "2025-03-12", "close": 43.82, "volume": 25735.0}, {"date": "2025-03-13", "close": 43.5, "volume": 19224.0}, {"date": "2025-03-14", "close": 44.61, "volume": 41637.0}, {"date": "2025-03-17", "close": 44.7, "volume": 54466.0}, {"date": "2025-03-18", "close": 45.45, "volume": 15777.0}, {"date": "2025-03-19", "close": 45.93, "volume": 11688.0}, {"date": "2025-03-20", "close": 45.9, "volume": 9393.0}, {"date": "2025-03-21", "close": 44.41, "volume": 86183.0}, {"date": "2025-03-24", "close": 45.99, "volume": 79989.0}, {"date": "2025-03-25", "close": 45.75, "volume": 14299.0}, {"date": "2025-03-26", "close": 46.06, "volume": 11807.0}, {"date": "2025-03-27", "close": 46.38, "volume": 13471.0}, {"date": "2025-03-28", "close": 45.3, "volume": 11457.0}, {"date": "2025-03-31", "close": 44.8, "volume": 72838.0}, {"date": "2025-04-01", "close": 45.22, "volume": 13530.0}, {"date": "2025-04-02", "close": 45.09, "volume": 16040.0}, {"date": "2025-04-03", "close": 41.99, "volume": 23011.0}, {"date": "2025-04-04", "close": 42.11, "volume": 36349.0}, {"date": "2025-04-07", "close": 41.95, "volume": 20447.0}, {"date": "2025-04-08", "close": 41.98, "volume": 24621.0}, {"date": "2025-04-09", "close": 43.9, "volume": 26026.0}, {"date": "2025-04-10", "close": 42.17, "volume": 33182.0}, {"date": "2025-04-11", "close": 41.61, "volume": 59877.0}, {"date": "2025-04-14", "close": 42.24, "volume": 15596.0}, {"date": "2025-04-15", "close": 43.45, "volume": 18928.0}, {"date": "2025-04-16", "close": 43.13, "volume": 18603.0}, {"date": "2025-04-17", "close": 43.56, "volume": 52869.0}, {"date": "2025-04-21", "close": 43.15, "volume": 18963.0}, {"date": "2025-04-22", "close": 47.75, "volume": 30292.0}, {"date": "2025-04-23", "close": 49.48, "volume": 23371.0}, {"date": "2025-04-24", "close": 50.39, "volume": 29284.0}, {"date": "2025-04-25", "close": 49.42, "volume": 17112.0}, {"date": "2025-04-28", "close": 49.46, "volume": 16241.0}, {"date": "2025-04-29", "close": 50.56, "volume": 42933.0}, {"date": "2025-04-30", "close": 50.34, "volume": 20118.0}, {"date": "2025-05-01", "close": 49.66, "volume": 16103.0}, {"date": "2025-05-02", "close": 50.85, "volume": 9804.0}, {"date": "2025-05-05", "close": 49.78, "volume": 14548.0}, {"date": "2025-05-06", "close": 49.7, "volume": 16548.0}, {"date": "2025-05-07", "close": 49.98, "volume": 18685.0}, {"date": "2025-05-08", "close": 50.87, "volume": 13353.0}, {"date": "2025-05-09", "close": 50.94, "volume": 11785.0}, {"date": "2025-05-12", "close": 51.32, "volume": 19185.0}, {"date": "2025-05-13", "close": 51.47, "volume": 16558.0}, {"date": "2025-05-14", "close": 51.16, "volume": 16113.0}, {"date": "2025-05-15", "close": 51.88, "volume": 13698.0}, {"date": "2025-05-16", "close": 51.27, "volume": 23341.0}, {"date": "2025-05-19", "close": 51.06, "volume": 10514.0}, {"date": "2025-05-20", "close": 50.34, "volume": 23753.0}, {"date": "2025-05-21", "close": 49.57, "volume": 46170.0}, {"date": "2025-05-22", "close": 49.66, "volume": 67227.0}, {"date": "2025-05-23", "close": 49.09, "volume": 29344.0}, {"date": "2025-05-27", "close": 50.57, "volume": 86552.0}, {"date": "2025-05-28", "close": 50.89, "volume": 75020.0}, {"date": "2025-05-29", "close": 50.6, "volume": 63311.0}, {"date": "2025-05-30", "close": 50.4, "volume": 100365.0}, {"date": "2025-06-02", "close": 49.66, "volume": 33279.0}, {"date": "2025-06-03", "close": 50.0, "volume": 58916.0}, {"date": "2025-06-04", "close": 49.5, "volume": 31439.0}, {"date": "2025-06-05", "close": 49.58, "volume": 57806.0}, {"date": "2025-06-06", "close": 50.78, "volume": 20066.0}, {"date": "2025-06-09", "close": 50.87, "volume": 35922.0}, {"date": "2025-06-10", "close": 51.0, "volume": 52158.0}, {"date": "2025-06-11", "close": 50.69, "volume": 115366.0}, {"date": "2025-06-12", "close": 50.81, "volume": 50541.0}, {"date": "2025-06-13", "close": 48.98, "volume": 26139.0}, {"date": "2025-06-16", "close": 48.99, "volume": 33303.0}, {"date": "2025-06-17", "close": 48.36, "volume": 80627.0}, {"date": "2025-06-18", "close": 49.32, "volume": 98627.0}, {"date": "2025-06-20", "close": 49.48, "volume": 75395.0}, {"date": "2025-06-23", "close": 50.12, "volume": 96048.0}, {"date": "2025-06-24", "close": 50.82, "volume": 99337.0}, {"date": "2025-06-25", "close": 50.58, "volume": 53863.0}, {"date": "2025-06-26", "close": 51.53, "volume": 158910.0}, {"date": "2025-06-27", "close": 51.75, "volume": 232709.0}, {"date": "2025-06-30", "close": 51.78, "volume": 54676.0}, {"date": "2025-07-01", "close": 53.24, "volume": 94579.0}, {"date": "2025-07-02", "close": 55.21, "volume": 56487.0}, {"date": "2025-07-03", "close": 56.23, "volume": 20748.0}, {"date": "2025-07-07", "close": 55.32, "volume": 47462.0}, {"date": "2025-07-08", "close": 56.06, "volume": 55993.0}, {"date": "2025-07-09", "close": 56.18, "volume": 41413.0}, {"date": "2025-07-10", "close": 56.2, "volume": 28093.0}, {"date": "2025-07-11", "close": 55.31, "volume": 69959.0}, {"date": "2025-07-14", "close": 56.72, "volume": 50724.0}, {"date": "2025-07-15", "close": 55.69, "volume": 65902.0}, {"date": "2025-07-16", "close": 56.08, "volume": 41594.0}, {"date": "2025-07-17", "close": 56.67, "volume": 50481.0}, {"date": "2025-07-18", "close": 56.08, "volume": 36663.0}, {"date": "2025-07-21", "close": 56.47, "volume": 38146.0}, {"date": "2025-07-22", "close": 56.82, "volume": 46032.0}, {"date": "2025-07-23", "close": 56.97, "volume": 45276.0}, {"date": "2025-07-24", "close": 55.42, "volume": 35090.0}, {"date": "2025-07-25", "close": 54.49, "volume": 27379.0}, {"date": "2025-07-28", "close": 55.0, "volume": 26145.0}, {"date": "2025-07-29", "close": 54.31, "volume": 40876.0}, {"date": "2025-07-30", "close": 53.23, "volume": 29530.0}, {"date": "2025-07-31", "close": 52.29, "volume": 35678.0}, {"date": "2025-08-01", "close": 50.93, "volume": 36343.0}, {"date": "2025-08-04", "close": 51.86, "volume": 69187.0}, {"date": "2025-08-05", "close": 50.96, "volume": 41887.0}, {"date": "2025-08-06", "close": 51.105, "volume": 22132.0}, {"date": "2025-08-07", "close": 50.06, "volume": 32548.0}, {"date": "2025-08-08", "close": 50.62, "volume": 23040.0}, {"date": "2025-08-11", "close": 50.79, "volume": 23430.0}, {"date": "2025-08-12", "close": 52.87, "volume": 30867.0}, {"date": "2025-08-13", "close": 53.32, "volume": 36370.0}, {"date": "2025-08-14", "close": 53.5, "volume": 23704.0}, {"date": "2025-08-15", "close": 52.56, "volume": 61792.0}, {"date": "2025-08-18", "close": 52.87, "volume": 25246.0}, {"date": "2025-08-19", "close": 52.9, "volume": 30165.0}, {"date": "2025-08-20", "close": 53.25, "volume": 38688.0}, {"date": "2025-08-21", "close": 53.28, "volume": 61944.0}, {"date": "2025-08-22", "close": 56.12, "volume": 37842.0}, {"date": "2025-08-25", "close": 55.59, "volume": 24149.0}, {"date": "2025-08-26", "close": 56.19, "volume": 18910.0}, {"date": "2025-08-27", "close": 56.76, "volume": 22848.0}, {"date": "2025-08-28", "close": 56.7, "volume": 22433.0}, {"date": "2025-08-29", "close": 56.265, "volume": 25613.0}, {"date": "2025-09-02", "close": 55.98, "volume": 22579.0}, {"date": "2025-09-03", "close": 55.82, "volume": 34574.0}, {"date": "2025-09-04", "close": 56.71, "volume": 21829.0}, {"date": "2025-09-05", "close": 56.25, "volume": 28216.0}, {"date": "2025-09-08", "close": 56.495, "volume": 29341.0}, {"date": "2025-09-09", "close": 56.06, "volume": 21163.0}, {"date": "2025-09-10", "close": 55.82, "volume": 14387.0}, {"date": "2025-09-11", "close": 56.36, "volume": 39172.0}, {"date": "2025-09-12", "close": 55.38, "volume": 19700.0}, {"date": "2025-09-15", "close": 55.2, "volume": 16034.0}, {"date": "2025-09-16", "close": 54.38, "volume": 24726.0}, {"date": "2025-09-17", "close": 54.98, "volume": 40891.0}, {"date": "2025-09-18", "close": 56.93, "volume": 35871.0}, {"date": "2025-09-19", "close": 56.07, "volume": 78707.0}, {"date": "2025-09-22", "close": 55.53, "volume": 19598.0}, {"date": "2025-09-23", "close": 55.0, "volume": 23682.0}, {"date": "2025-09-24", "close": 55.16, "volume": 19074.0}, {"date": "2025-09-25", "close": 55.22, "volume": 21676.0}, {"date": "2025-09-26", "close": 55.98, "volume": 53908.0}, {"date": "2025-09-29", "close": 54.71, "volume": 28560.0}, {"date": "2025-09-30", "close": 54.325, "volume": 22434.0}, {"date": "2025-10-01", "close": 54.21, "volume": 29706.0}, {"date": "2025-10-02", "close": 54.05, "volume": 18020.0}, {"date": "2025-10-03", "close": 54.5, "volume": 14686.0}, {"date": "2025-10-06", "close": 55.15, "volume": 31237.0}, {"date": "2025-10-07", "close": 54.44, "volume": 31007.0}, {"date": "2025-10-08", "close": 54.45, "volume": 14237.0}, {"date": "2025-10-09", "close": 53.79, "volume": 17264.0}, {"date": "2025-10-10", "close": 51.89, "volume": 26398.0}, {"date": "2025-10-13", "close": 52.83, "volume": 21247.0}, {"date": "2025-10-14", "close": 54.4, "volume": 32995.0}, {"date": "2025-10-15", "close": 54.03, "volume": 26147.0}, {"date": "2025-10-16", "close": 51.26, "volume": 36547.0}, {"date": "2025-10-17", "close": 51.19, "volume": 26427.0}, {"date": "2025-10-20", "close": 53.97, "volume": 33905.0}, {"date": "2025-10-21", "close": 55.25, "volume": 34851.0}, {"date": "2025-10-22", "close": 54.75, "volume": 31903.0}, {"date": "2025-10-23", "close": 54.5, "volume": 39666.0}, {"date": "2025-10-24", "close": 55.74, "volume": 14918.0}, {"date": "2025-10-27", "close": 54.4, "volume": 28111.0}, {"date": "2025-10-28", "close": 53.48, "volume": 23872.0}, {"date": "2025-10-29", "close": 53.32, "volume": 43650.0}, {"date": "2025-10-30", "close": 53.79, "volume": 18719.0}, {"date": "2025-10-31", "close": 53.15, "volume": 13856.0}, {"date": "2025-11-03", "close": 53.11, "volume": 19674.0}, {"date": "2025-11-04", "close": 53.21, "volume": 13430.0}, {"date": "2025-11-05", "close": 53.92, "volume": 23421.0}, {"date": "2025-11-06", "close": 53.43, "volume": 14340.0}, {"date": "2025-11-07", "close": 53.83, "volume": 18503.0}, {"date": "2025-11-10", "close": 54.41, "volume": 25698.0}, {"date": "2025-11-11", "close": 54.94, "volume": 28884.0}, {"date": "2025-11-12", "close": 54.51, "volume": 14786.0}, {"date": "2025-11-13", "close": 54.75, "volume": 39607.0}, {"date": "2025-11-14", "close": 54.46, "volume": 25098.0}, {"date": "2025-11-17", "close": 52.43, "volume": 29188.0}, {"date": "2025-11-18", "close": 52.5, "volume": 21318.0}, {"date": "2025-11-19", "close": 53.15, "volume": 18104.0}, {"date": "2025-11-20", "close": 52.99, "volume": 43749.0}, {"date": "2025-11-21", "close": 54.91, "volume": 27687.0}, {"date": "2025-11-24", "close": 54.46, "volume": 35221.0}, {"date": "2025-11-25", "close": 55.98, "volume": 33725.0}, {"date": "2025-11-26", "close": 55.76, "volume": 14146.0}, {"date": "2025-11-28", "close": 55.47, "volume": 7673.0}, {"date": "2025-12-01", "close": 55.99, "volume": 9337.0}, {"date": "2025-12-02", "close": 56.05, "volume": 20517.0}, {"date": "2025-12-03", "close": 57.17, "volume": 12183.0}, {"date": "2025-12-04", "close": 57.08, "volume": 12014.0}, {"date": "2025-12-05", "close": 56.84, "volume": 13088.0}, {"date": "2025-12-08", "close": 56.84, "volume": 11379.0}, {"date": "2025-12-09", "close": 57.43, "volume": 14164.0}, {"date": "2025-12-10", "close": 60.01, "volume": 36288.0}, {"date": "2025-12-11", "close": 59.97, "volume": 27257.0}, {"date": "2025-12-12", "close": 60.31, "volume": 42463.0}, {"date": "2025-12-15", "close": 60.78, "volume": 22194.0}, {"date": "2025-12-16", "close": 60.75, "volume": 22383.0}, {"date": "2025-12-17", "close": 61.08, "volume": 18974.0}, {"date": "2025-12-18", "close": 61.39, "volume": 20735.0}, {"date": "2025-12-19", "close": 60.92, "volume": 48736.0}, {"date": "2025-12-22", "close": 59.73, "volume": 22394.0}, {"date": "2025-12-23", "close": 59.48, "volume": 22526.0}, {"date": "2025-12-24", "close": 59.44, "volume": 13587.0}, {"date": "2025-12-26", "close": 59.38, "volume": 10349.0}, {"date": "2025-12-29", "close": 58.91, "volume": 22328.0}, {"date": "2025-12-30", "close": 58.31, "volume": 23722.0}, {"date": "2025-12-31", "close": 57.8, "volume": 16640.0}, {"date": "2026-01-02", "close": 57.44, "volume": 18618.0}, {"date": "2026-01-05", "close": 58.03, "volume": 19294.0}, {"date": "2026-01-06", "close": 58.31, "volume": 24029.0}, {"date": "2026-01-07", "close": 58.2, "volume": 29126.0}, {"date": "2026-01-08", "close": 60.32, "volume": 28500.0}, {"date": "2026-01-09", "close": 59.2, "volume": 30501.0}, {"date": "2026-01-12", "close": 59.38, "volume": 34733.0}, {"date": "2026-01-13", "close": 59.38, "volume": 19046.0}, {"date": "2026-01-14", "close": 59.92, "volume": 20069.0}, {"date": "2026-01-15", "close": 61.45, "volume": 23322.0}, {"date": "2026-01-16", "close": 60.83, "volume": 18146.0}, {"date": "2026-01-20", "close": 60.17, "volume": 27677.0}, {"date": "2026-01-21", "close": 63.33, "volume": 35190.0}, {"date": "2026-01-22", "close": 63.08, "volume": 54326.0}, {"date": "2026-01-23", "close": 60.32, "volume": 28344.0}, {"date": "2026-01-26", "close": 60.47, "volume": 35769.0}, {"date": "2026-01-27", "close": 58.5, "volume": 33301.0}, {"date": "2026-01-28", "close": 58.41, "volume": 29396.0}, {"date": "2026-01-29", "close": 59.53, "volume": 26415.0}, {"date": "2026-01-30", "close": 59.69, "volume": 43838.0}, {"date": "2026-02-02", "close": 61.03, "volume": 55491.0}, {"date": "2026-02-03", "close": 61.57, "volume": 63669.0}, {"date": "2026-02-04", "close": 62.01, "volume": 37042.0}, {"date": "2026-02-05", "close": 62.36, "volume": 94432.0}, {"date": "2026-02-06", "close": 63.04, "volume": 45156.0}, {"date": "2026-02-09", "close": 62.07, "volume": 45223.0}, {"date": "2026-02-10", "close": 61.7, "volume": 53823.0}, {"date": "2026-02-11", "close": 60.74, "volume": 63043.0}, {"date": "2026-02-12", "close": 60.82, "volume": 63537.0}, {"date": "2026-02-13", "close": 61.17, "volume": 98063.0}, {"date": "2026-02-17", "close": 61.66, "volume": 30812.0}, {"date": "2026-02-18", "close": 60.76, "volume": 42411.0}, {"date": "2026-02-19", "close": 60.46, "volume": 55065.0}, {"date": "2026-02-20", "close": 62.03, "volume": 65331.0}, {"date": "2026-02-23", "close": 59.3, "volume": 50505.0}, {"date": "2026-02-24", "close": 59.26, "volume": 46311.0}, {"date": "2026-02-25", "close": 61.24, "volume": 48164.0}, {"date": "2026-02-26", "close": 61.54, "volume": 85027.0}, {"date": "2026-02-27", "close": 59.1, "volume": 88455.0}, {"date": "2026-03-02", "close": 60.51, "volume": 133943.0}, {"date": "2026-03-03", "close": 60.54, "volume": 202031.0}, {"date": "2026-03-04", "close": 60.9, "volume": 115530.0}, {"date": "2026-03-05", "close": 59.94, "volume": 106598.0}, {"date": "2026-03-06", "close": 58.63, "volume": 44906.0}, {"date": "2026-03-09", "close": 58.43, "volume": 76171.0}, {"date": "2026-03-10", "close": 58.96, "volume": 81149.0}, {"date": "2026-03-11", "close": 58.11, "volume": 50699.0}, {"date": "2026-03-12", "close": 59.23, "volume": 121563.0}, {"date": "2026-03-13", "close": 57.9, "volume": 62987.0}, {"date": "2026-03-16", "close": 59.23, "volume": 185560.0}, {"date": "2026-03-17", "close": 58.67, "volume": 162627.0}, {"date": "2026-03-18", "close": 58.74, "volume": 164809.0}, {"date": "2026-03-19", "close": 59.27, "volume": 99637.0}, {"date": "2026-03-20", "close": 59.56, "volume": 151481.0}, {"date": "2026-03-23", "close": 60.47, "volume": 110282.0}, {"date": "2026-03-24", "close": 61.4, "volume": 185733.0}, {"date": "2026-03-25", "close": 60.54, "volume": 130877.0}, {"date": "2026-03-26", "close": 60.73, "volume": 190435.0}, {"date": "2026-03-27", "close": 60.09, "volume": 84390.0}, {"date": "2026-03-30", "close": 60.25, "volume": 133893.0}, {"date": "2026-03-31", "close": 60.58, "volume": 226799.0}, {"date": "2026-04-01", "close": 61.77, "volume": 102740.0}, {"date": "2026-04-02", "close": 61.39, "volume": 224341.0}, {"date": "2026-04-06", "close": 61.55, "volume": 172971.0}, {"date": "2026-04-07", "close": 62.68, "volume": 165720.0}, {"date": "2026-04-08", "close": 64.15, "volume": 158291.0}, {"date": "2026-04-09", "close": 65.35, "volume": 280767.0}, {"date": "2026-04-10", "close": 64.88, "volume": 161765.0}, {"date": "2026-04-13", "close": 64.64, "volume": 91685.0}, {"date": "2026-04-14", "close": 64.55, "volume": 104841.0}, {"date": "2026-04-15", "close": 64.21, "volume": 113383.0}, {"date": "2026-04-16", "close": 62.85, "volume": 97067.0}, {"date": "2026-04-17", "close": 64.68, "volume": 187764.0}, {"date": "2026-04-20", "close": 63.9, "volume": 161437.0}, {"date": "2026-04-21", "close": 63.01, "volume": 151441.0}, {"date": "2026-04-22", "close": 63.03, "volume": 118294.0}, {"date": "2026-04-23", "close": 62.52, "volume": 85051.0}, {"date": "2026-04-24", "close": 61.96, "volume": 86600.0}, {"date": "2026-04-27", "close": 62.82, "volume": 67185.0}, {"date": "2026-04-28", "close": 63.39, "volume": 46169.0}, {"date": "2026-04-29", "close": 62.46, "volume": 108190.0}, {"date": "2026-04-30", "close": 62.19, "volume": 54119.0}, {"date": "2026-05-01", "close": 63.26, "volume": 81296.0}, {"date": "2026-05-04", "close": 63.59, "volume": 135493.0}, {"date": "2026-05-05", "close": 63.91, "volume": 105488.0}, {"date": "2026-05-06", "close": 64.42, "volume": 63109.0}, {"date": "2026-05-07", "close": 65.4, "volume": 74966.0}, {"date": "2026-05-08", "close": 64.43, "volume": 69220.0}, {"date": "2026-05-11", "close": 64.09, "volume": 78910.0}, {"date": "2026-05-12", "close": 63.27, "volume": 106910.0}, {"date": "2026-05-13", "close": 62.75, "volume": 79712.0}, {"date": "2026-05-14", "close": 62.9, "volume": 47567.0}, {"date": "2026-05-15", "close": 62.37, "volume": 89847.0}, {"date": "2026-05-18", "close": 63.21, "volume": 53970.0}, {"date": "2026-05-19", "close": 62.99, "volume": 34829.0}, {"date": "2026-05-20", "close": 64.57, "volume": 59388.0}, {"date": "2026-05-21", "close": 65.16, "volume": 80533.0}, {"date": "2026-05-22", "close": 64.97, "volume": 59619.0}, {"date": "2026-05-26", "close": 65.36, "volume": 75159.0}, {"date": "2026-05-27", "close": 64.84, "volume": 102398.0}, {"date": "2026-05-28", "close": 64.61, "volume": 80707.0}, {"date": "2026-05-29", "close": 64.38, "volume": 44899.0}, {"date": "2026-06-01", "close": 64.06, "volume": 40744.0}, {"date": "2026-06-02", "close": 64.8, "volume": 54237.0}, {"date": "2026-06-03", "close": 63.39, "volume": 74856.0}, {"date": "2026-06-04", "close": 65.41, "volume": 51243.0}, {"date": "2026-06-05", "close": 65.48, "volume": 73790.0}, {"date": "2026-06-08", "close": 65.6, "volume": 50264.0}, {"date": "2026-06-09", "close": 66.13, "volume": 89056.0}, {"date": "2026-06-10", "close": 67.46, "volume": 78407.0}, {"date": "2026-06-11", "close": 67.28, "volume": 59611.0}, {"date": "2026-06-12", "close": 68.08, "volume": 23985.0}, {"date": "2026-06-15", "close": 66.56, "volume": 45961.0}, {"date": "2026-06-16", "close": 66.57, "volume": 62376.0}, {"date": "2026-06-17", "close": 65.55, "volume": 59553.0}, {"date": "2026-06-18", "close": 66.28, "volume": 386926.0}, {"date": "2026-06-22", "close": 66.31, "volume": 83997.0}, {"date": "2026-06-23", "close": 67.56, "volume": 72611.0}, {"date": "2026-06-24", "close": 68.18, "volume": 114271.0}, {"date": "2026-06-25", "close": 67.59, "volume": 81594.0}, {"date": "2026-06-26", "close": 69.36, "volume": 236769.0}, {"date": "2026-06-29", "close": 68.92, "volume": 90373.0}, {"date": "2026-06-30", "close": 68.52, "volume": 74300.0}, {"date": "2026-07-01", "close": 70.66, "volume": 93931.0}, {"date": "2026-07-02", "close": 69.32, "volume": 120597.0}, {"date": "2026-07-06", "close": 69.19, "volume": 64393.0}, {"date": "2026-07-07", "close": 68.55, "volume": 63761.0}, {"date": "2026-07-08", "close": 67.08, "volume": 56223.0}, {"date": "2026-07-09", "close": 68.04, "volume": 94924.0}, {"date": "2026-07-10", "close": 67.88, "volume": 63745.0}, {"date": "2026-07-13", "close": 68.85, "volume": 98331.0}, {"date": "2026-07-14", "close": 68.39, "volume": 68889.0}, {"date": "2026-07-15", "close": 69.23, "volume": 112246.0}, {"date": "2026-07-16", "close": 71.41, "volume": 125297.0}, {"date": "2026-07-17", "close": 69.31, "volume": 90940.0}, {"date": "2026-07-20", "close": 68.37, "volume": 171716.0}, {"date": "2026-07-21", "close": 68.8, "volume": 260492.0}, {"date": "2026-07-22", "close": 69.28, "volume": 134505.0}, {"date": "2026-07-23", "close": 69.26, "volume": 154802.0}, {"date": "2026-07-24", "close": 70.21, "volume": 155223.0}, {"date": "2026-07-27", "close": 70.28, "volume": 91738.0}, {"date": "2026-07-28", "close": 71.6, "volume": 71506.0}, {"date": "2026-07-29", "close": 70.93, "volume": 109715.0}, {"date": "2026-07-30", "close": 70.86, "volume": 110975.0}, {"date": "2026-07-31", "close": 71.34, "volume": 92466.0}, {"date": "2026-08-03", "close": 72.11, "volume": 128311.0}, {"date": "2026-08-04", "close": 72.51, "volume": 122952.0}, {"date": "2026-08-05", "close": 72.08, "volume": 43462.0}, {"date": "2026-08-06", "close": 71.99, "volume": 108863.0}, {"date": "2026-08-07", "close": 71.88, "volume": 106386.0}], "refreshing": true}