{"ticker": "HMN", "overview": {"cik": "850141", "ticker": "HMN", "name": "HORACE MANN EDUCATORS CORP /DE/", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-013041", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007413", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007403", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012794", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001959173-26-007318", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012678", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007295", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0000850141-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011461", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011460", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006700", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006697", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011395", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006583", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010333", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010332", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005951", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000850141-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000850141-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009623", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005501", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000850141-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000850141-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008123", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005020", "price_sensitive": false}]}, "description": "HORACE MANN EDUCATORS CORP /DE/ trades as HMN on the NYSE and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 22 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 7 sales totalling $1.33M. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 1329529.287, "net": -1329529.287, "insiders": 5, "first_date": "2026-08-12", "last_date": "2026-10-16"}, "metrics": {"ticker": "HMN", "has_prices": true, "as_of": "2026-08-07", "last": 52.22, "prev_close": 54.12, "change": -1.8999999999999986, "change_pct": -0.03510716925351069, "session_volume": 244894.0, "vwap_5": 52.67248061153756, "vwap_20": 52.15094330275978, "vwap_60": 49.98569225230202, "vwap_250": 46.03174505173644, "high_52w": 54.12, "low_52w": 41.49, "avg_volume_20": 251224.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-013041", "src": "INSIDERS", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Marita Zuraitis", "who_key": "ZURAITIS MARITA", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 316734.425, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The corner office trims HMN: $317K", "source_url": "https://www.sec.gov/Archives/edgar/data/1198960/000121465926013041/0001214659-26-013041-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0001214659-26-012794", "src": "INSIDERS", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Marita Zuraitis", "who_key": "ZURAITIS MARITA", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 25307.149999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO cashes out $25K of HMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1198960/000121465926012794/0001214659-26-012794-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36885}, {"id": "0001214659-26-011461", "src": "INSIDERS", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Donald M. Carley", "who_key": "Carley Donald M", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 107385.174, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Someone inside HMN is selling \u2014 $107K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1665149/000121465926011461/0001214659-26-011461-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001214659-26-011460", "src": "INSIDERS", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Perry G. Hines", "who_key": "Hines Perry G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 169036.13999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A director trims HMN: $169K", "source_url": "https://www.sec.gov/Archives/edgar/data/1741555/000121465926011460/0001214659-26-011460-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001214659-26-011395", "src": "INSIDERS", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Marita Zuraitis", "who_key": "ZURAITIS MARITA", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 382425.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO sells $382K of HMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1198960/000121465926011395/0001214659-26-011395-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "HOUSE-2026-20035390-T24", "src": "CONGRESS", "ticker": "HMN", "cik": "", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "rust > Bank of America\nHorace Mann Educators Corporation\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys HMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001214659-26-010333", "src": "INSIDERS", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Henry Wade Reece", "who_key": "Reece Henry Wade", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 70018.398, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A director trims HMN: $70K", "source_url": "https://www.sec.gov/Archives/edgar/data/1675638/000121465926010333/0001214659-26-010333-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001214659-26-010332", "src": "INSIDERS", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Thomas A. Bradley", "who_key": "BRADLEY THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 258623.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A director trims HMN: $259K", "source_url": "https://www.sec.gov/Archives/edgar/data/1198917/000121465926010332/0001214659-26-010332-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "HOUSE-2026-20035190-T29", "src": "CONGRESS", "ticker": "HMN", "cik": "", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "rust > Bank of America\nHorace Mann Educators Corporation\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys HMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166485}, {"id": "13DG-0000080255-26-000383", "src": "13DG", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Horace MANN Educators Corp /DE/", "who_key": "HORACE MANN EDUCATORS CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HORACE MANN EDUCATORS CORP /DE/ moves to a 6.3% passive stake in HMN", "source_url": "https://www.sec.gov/Archives/edgar/data/850141/0000080255-26-000383-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001941040-26-000338", "src": "13DG", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 4.91% passive stake in HMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000338-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0002100119-26-000609", "src": "13DG", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Horace MANN Educators Corp /DE/", "who_key": "HORACE MANN EDUCATORS CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HORACE MANN EDUCATORS CORP /DE/ takes a 5.28% passive stake in HMN", "source_url": "https://www.sec.gov/Archives/edgar/data/850141/0002100119-26-000609-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000038777-26-000109", "src": "13DG", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "FRANKLIN RESOURCES INC crosses 5% of HMN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000109-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000407", "src": "13DG", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Horace MANN Educators Corp /DE/", "who_key": "HORACE MANN EDUCATORS CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HORACE MANN EDUCATORS CORP /DE/ crosses 5% of HMN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/850141/0002100121-26-000407-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0001023875-26-000008", "src": "13DG", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Franklin Mutual Advisers LLC", "who_key": "FRANKLIN MUTUAL ADVISERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "FRANKLIN MUTUAL ADVISERS LLC adjusts its stake in HMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023875/0001023875-26-000008-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "13DG-0000102909-26-001481", "src": "13DG", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Horace MANN Educators Corp /DE/", "who_key": "HORACE MANN EDUCATORS CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HORACE MANN EDUCATORS CORP /DE/ adjusts its stake in HMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/850141/0000102909-26-001481-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2026-20033983-T65", "src": "CONGRESS", "ticker": "HMN", "cik": "", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "rust > Bank of America\nHorace Mann Educators Corporation\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims HMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434325}, {"id": "HOUSE-2025-20030891-T310", "src": "CONGRESS", "ticker": "HMN", "cik": "", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "okerage Account 924\nSP Horace Mann Educators Corporation\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads HMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}, {"id": "HOUSE-2025-20030891-T311", "src": "CONGRESS", "ticker": "HMN", "cik": "", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "okerage Account 924\nSP Horace Mann Educators Corporation\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys HMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736725}, {"id": "HOUSE-2025-20030338-T55", "src": "CONGRESS", "ticker": "HMN", "cik": "", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "ect UMA Account # 1\nJT Horace Mann Educators Corporation\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims HMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824565}, {"id": "HOUSE-2023-20023500-T29", "src": "CONGRESS", "ticker": "HMN", "cik": "", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "Stanley - Select UMA Account # 1\nJT Horace Mann Educators Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in HMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738965}, {"id": "HOUSE-2023-20023257-T20", "src": "CONGRESS", "ticker": "HMN", "cik": "", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "Stanley - Select UMA Account # 1\nJT Horace Mann Educators Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims HMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783605}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000383", "src": "13DG", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Horace MANN Educators Corp /DE/", "who_key": "HORACE MANN EDUCATORS CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HORACE MANN EDUCATORS CORP /DE/ moves to a 6.3% passive stake in HMN", "source_url": "https://www.sec.gov/Archives/edgar/data/850141/0000080255-26-000383-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001941040-26-000338", "src": "13DG", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 4.91% passive stake in HMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000338-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0002100119-26-000609", "src": "13DG", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Horace MANN Educators Corp /DE/", "who_key": "HORACE MANN EDUCATORS CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HORACE MANN EDUCATORS CORP /DE/ takes a 5.28% passive stake in HMN", "source_url": "https://www.sec.gov/Archives/edgar/data/850141/0002100119-26-000609-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000038777-26-000109", "src": "13DG", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "FRANKLIN RESOURCES INC crosses 5% of HMN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000109-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000407", "src": "13DG", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Horace MANN Educators Corp /DE/", "who_key": "HORACE MANN EDUCATORS CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HORACE MANN EDUCATORS CORP /DE/ crosses 5% of HMN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/850141/0002100121-26-000407-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0001023875-26-000008", "src": "13DG", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Franklin Mutual Advisers LLC", "who_key": "FRANKLIN MUTUAL ADVISERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "FRANKLIN MUTUAL ADVISERS LLC adjusts its stake in HMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023875/0001023875-26-000008-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "13DG-0000102909-26-001481", "src": "13DG", "ticker": "HMN", "cik": "850141", "company": "HORACE MANN EDUCATORS CORP /DE/", "company_raw": "HORACE MANN EDUCATORS CORP /DE/", "who": "Horace MANN Educators Corp /DE/", "who_key": "HORACE MANN EDUCATORS CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HORACE MANN EDUCATORS CORP /DE/ adjusts its stake in HMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/850141/0000102909-26-001481-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Horace Mann Educators Corporation Common Stock", "new_value": "HORACE MANN EDUCATORS CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000850141", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000850141", "applied": 1, "detected_at": "2026-10-25T02:44:46.408583"}]}, "key_people": [{"who": "Marita Zuraitis", "who_key": "ZURAITIS MARITA", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 724466.575, "net": -724466.575, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 316734.425, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1198960/000121465926013041/0001214659-26-013041-index.htm"}, {"action": "SELL", "amount": 25307.149999999998, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1198960/000121465926012794/0001214659-26-012794-index.htm"}, {"action": "SELL", "amount": 382425.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1198960/000121465926011395/0001214659-26-011395-index.htm"}], "latest": {"action": "SELL", "amount": 316734.425, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1198960/000121465926013041/0001214659-26-013041-index.htm"}}, {"who": "Thomas A. Bradley", "who_key": "BRADLEY THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 258623.0, "net": -258623.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 258623.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1198917/000121465926010332/0001214659-26-010332-index.htm"}], "latest": {"action": "SELL", "amount": 258623.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1198917/000121465926010332/0001214659-26-010332-index.htm"}}, {"who": "Perry G. Hines", "who_key": "Hines Perry G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 169036.13999999998, "net": -169036.13999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 169036.13999999998, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1741555/000121465926011460/0001214659-26-011460-index.htm"}], "latest": {"action": "SELL", "amount": 169036.13999999998, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1741555/000121465926011460/0001214659-26-011460-index.htm"}}, {"who": "Donald M. Carley", "who_key": "Carley Donald M", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 107385.174, "net": -107385.174, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 107385.174, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1665149/000121465926011461/0001214659-26-011461-index.htm"}], "latest": {"action": "SELL", "amount": 107385.174, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1665149/000121465926011461/0001214659-26-011461-index.htm"}}, {"who": "Henry Wade Reece", "who_key": "Reece Henry Wade", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 70018.398, "net": -70018.398, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70018.398, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675638/000121465926010333/0001214659-26-010333-index.htm"}], "latest": {"action": "SELL", "amount": 70018.398, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675638/000121465926010333/0001214659-26-010333-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-08-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-08-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-12", "net": -328641.398}, {"date": "2026-08-20", "net": 1001.0}, {"date": "2026-09-01", "net": -382425.0}, {"date": "2026-09-03", "net": -276421.314}, {"date": "2026-10-08", "net": -25307.149999999998}, {"date": "2026-10-16", "net": -316734.425}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-013041", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007413", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007403", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012794", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001959173-26-007318", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012678", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007295", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0000850141-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011461", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011460", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006700", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006697", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011395", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006583", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010333", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010332", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005951", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000850141-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000850141-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009623", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005501", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000850141-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000850141-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008123", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005020", "price_sensitive": false}], "performance": {"ticker": "HMN", "has_prices": true, "summary": {"n": 3, "avg": 0.34099056574947895, "win_rate": 0.6666666666666666, "best": 0.8144544822793606, "worst": -0.00590138968208647, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-20", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 52.53, "return": -0.00590138968208647}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 43.0, "return": 0.21441860465116278}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 28.78, "return": 0.8144544822793606}]}, "price_series": [{"date": "2016-08-08", "close": 35.44, "volume": 117197.0}, {"date": "2016-08-09", "close": 35.41, "volume": 72749.0}, {"date": "2016-08-10", "close": 35.33, "volume": 88205.0}, {"date": "2016-08-11", "close": 35.3, "volume": 91512.0}, {"date": "2016-08-12", "close": 35.32, "volume": 96907.0}, {"date": "2016-08-15", "close": 35.75, "volume": 162989.0}, {"date": "2016-08-16", "close": 35.5, "volume": 114139.0}, {"date": "2016-08-17", "close": 35.22, "volume": 95740.0}, {"date": "2016-08-18", "close": 35.37, "volume": 70561.0}, {"date": "2016-08-19", "close": 35.52, "volume": 136337.0}, {"date": "2016-08-22", "close": 35.51, "volume": 57574.0}, {"date": "2016-08-23", "close": 35.61, "volume": 79441.0}, {"date": "2016-08-24", "close": 35.78, "volume": 86206.0}, {"date": "2016-08-25", "close": 36.27, "volume": 140182.0}, {"date": "2016-08-26", "close": 35.99, "volume": 84092.0}, {"date": "2016-08-29", "close": 36.2, "volume": 82905.0}, {"date": "2016-08-30", "close": 36.54, "volume": 73932.0}, {"date": "2016-08-31", "close": 36.55, "volume": 109103.0}, {"date": "2016-09-01", "close": 36.08, "volume": 161136.0}, {"date": "2016-09-02", "close": 36.33, "volume": 192691.0}, {"date": "2016-09-06", "close": 36.3, "volume": 112666.0}, {"date": "2016-09-07", "close": 36.44, "volume": 486065.0}, {"date": "2016-09-08", "close": 36.01, "volume": 123998.0}, {"date": "2016-09-09", "close": 35.35, "volume": 126303.0}, {"date": "2016-09-12", "close": 35.47, "volume": 181953.0}, {"date": "2016-09-13", "close": 34.73, "volume": 147159.0}, {"date": "2016-09-14", "close": 34.38, "volume": 179450.0}, {"date": "2016-09-15", "close": 35.22, "volume": 186872.0}, {"date": "2016-09-16", "close": 35.16, "volume": 320937.0}, {"date": "2016-09-19", "close": 35.69, "volume": 119969.0}, {"date": "2016-09-20", "close": 36.04, "volume": 178439.0}, {"date": "2016-09-21", "close": 36.74, "volume": 270913.0}, {"date": "2016-09-22", "close": 37.36, "volume": 228131.0}, {"date": "2016-09-23", "close": 36.71, "volume": 225728.0}, {"date": "2016-09-26", "close": 35.9, "volume": 153074.0}, {"date": "2016-09-27", "close": 36.29, "volume": 161651.0}, {"date": "2016-09-28", "close": 37.13, "volume": 235096.0}, {"date": "2016-09-29", "close": 36.56, "volume": 211763.0}, {"date": "2016-09-30", "close": 36.65, "volume": 191082.0}, {"date": "2016-10-03", "close": 36.45, "volume": 123894.0}, {"date": "2016-10-04", "close": 36.54, "volume": 105807.0}, {"date": "2016-10-05", "close": 37.42, "volume": 198364.0}, {"date": "2016-10-06", "close": 37.67, "volume": 215901.0}, {"date": "2016-10-07", "close": 37.62, "volume": 137937.0}, {"date": "2016-10-10", "close": 37.9, "volume": 90033.0}, {"date": "2016-10-11", "close": 37.55, "volume": 144458.0}, {"date": "2016-10-12", "close": 37.49, "volume": 171562.0}, {"date": "2016-10-13", "close": 37.22, "volume": 146720.0}, {"date": "2016-10-14", "close": 37.55, "volume": 91061.0}, {"date": "2016-10-17", "close": 37.45, "volume": 63680.0}, {"date": "2016-10-18", "close": 37.5, "volume": 87317.0}, {"date": "2016-10-19", "close": 37.3, "volume": 110084.0}, {"date": "2016-10-20", "close": 36.6, "volume": 89801.0}, {"date": "2016-10-21", "close": 36.25, "volume": 144514.0}, {"date": "2016-10-24", "close": 37.05, "volume": 95668.0}, {"date": "2016-10-25", "close": 36.6, "volume": 53732.0}, {"date": "2016-10-26", "close": 36.05, "volume": 178450.0}, {"date": "2016-10-27", "close": 35.65, "volume": 167419.0}, {"date": "2016-10-28", "close": 35.6, "volume": 116949.0}, {"date": "2016-10-31", "close": 35.95, "volume": 203309.0}, {"date": "2016-11-01", "close": 36.1, "volume": 168636.0}, {"date": "2016-11-02", "close": 34.9, "volume": 401839.0}, {"date": "2016-11-03", "close": 33.85, "volume": 242847.0}, {"date": "2016-11-04", "close": 33.3, "volume": 224791.0}, {"date": "2016-11-07", "close": 33.9, "volume": 229994.0}, {"date": "2016-11-08", "close": 34.1, "volume": 150998.0}, {"date": "2016-11-09", "close": 35.15, "volume": 260341.0}, {"date": "2016-11-10", "close": 37.0, "volume": 379585.0}, {"date": "2016-11-11", "close": 38.35, "volume": 568731.0}, {"date": "2016-11-14", "close": 39.55, "volume": 369685.0}, {"date": "2016-11-15", "close": 38.45, "volume": 211635.0}, {"date": "2016-11-16", "close": 38.35, "volume": 225327.0}, {"date": "2016-11-17", "close": 39.0, "volume": 201197.0}, {"date": "2016-11-18", "close": 39.05, "volume": 256958.0}, {"date": "2016-11-21", "close": 39.3, "volume": 122094.0}, {"date": "2016-11-22", "close": 39.8, "volume": 313780.0}, {"date": "2016-11-23", "close": 39.75, "volume": 205437.0}, {"date": "2016-11-25", "close": 40.2, "volume": 110191.0}, {"date": "2016-11-28", "close": 39.75, "volume": 197825.0}, {"date": "2016-11-29", "close": 40.2, "volume": 204860.0}, {"date": "2016-11-30", "close": 40.15, "volume": 151236.0}, {"date": "2016-12-01", "close": 40.0, "volume": 163818.0}, {"date": "2016-12-02", "close": 39.7, "volume": 124047.0}, {"date": "2016-12-05", "close": 40.55, "volume": 180211.0}, {"date": "2016-12-06", "close": 41.55, "volume": 198924.0}, {"date": "2016-12-07", "close": 41.75, "volume": 214794.0}, {"date": "2016-12-08", "close": 42.6, "volume": 166559.0}, {"date": "2016-12-09", "close": 42.95, "volume": 237703.0}, {"date": "2016-12-12", "close": 43.05, "volume": 152943.0}, {"date": "2016-12-13", "close": 42.9, "volume": 128731.0}, {"date": "2016-12-14", "close": 42.7, "volume": 129850.0}, {"date": "2016-12-15", "close": 42.9, "volume": 166631.0}, {"date": "2016-12-16", "close": 42.65, "volume": 453591.0}, {"date": "2016-12-19", "close": 43.2, "volume": 248509.0}, {"date": "2016-12-20", "close": 43.2, "volume": 181820.0}, {"date": "2016-12-21", "close": 43.1, "volume": 120607.0}, {"date": "2016-12-22", "close": 42.9, "volume": 165305.0}, {"date": "2016-12-23", "close": 43.15, "volume": 121623.0}, {"date": "2016-12-27", "close": 43.3, "volume": 75100.0}, {"date": "2016-12-28", "close": 43.1, "volume": 112905.0}, {"date": "2016-12-29", "close": 43.3, "volume": 118371.0}, {"date": "2016-12-30", "close": 42.8, "volume": 170057.0}, {"date": "2017-01-03", "close": 42.9, "volume": 153254.0}, {"date": "2017-01-04", "close": 43.5, "volume": 226714.0}, {"date": "2017-01-05", "close": 43.15, "volume": 137715.0}, {"date": "2017-01-06", "close": 43.2, "volume": 92867.0}, {"date": "2017-01-09", "close": 42.6, "volume": 178448.0}, {"date": "2017-01-10", "close": 43.0, "volume": 208327.0}, {"date": "2017-01-11", "close": 43.25, "volume": 162414.0}, {"date": "2017-01-12", "close": 42.45, "volume": 149763.0}, {"date": "2017-01-13", "close": 42.85, "volume": 156176.0}, {"date": "2017-01-17", "close": 42.2, "volume": 182016.0}, {"date": "2017-01-18", "close": 42.35, "volume": 169532.0}, {"date": "2017-01-19", "close": 42.0, "volume": 131734.0}, {"date": "2017-01-20", "close": 42.3, "volume": 111318.0}, {"date": "2017-01-23", "close": 42.05, "volume": 134339.0}, {"date": "2017-01-24", "close": 42.9, "volume": 167022.0}, {"date": "2017-01-25", "close": 43.1, "volume": 185630.0}, {"date": "2017-01-26", "close": 43.2, "volume": 130812.0}, {"date": "2017-01-27", "close": 42.1, "volume": 239821.0}, {"date": "2017-01-30", "close": 41.45, "volume": 148949.0}, {"date": "2017-01-31", "close": 41.35, "volume": 265006.0}, {"date": "2017-02-01", "close": 41.1, "volume": 170400.0}, {"date": "2017-02-02", "close": 41.45, "volume": 128528.0}, {"date": "2017-02-03", "close": 42.15, "volume": 162386.0}, {"date": "2017-02-06", "close": 41.7, "volume": 152233.0}, {"date": "2017-02-07", "close": 43.0, "volume": 229933.0}, {"date": "2017-02-08", "close": 41.8, "volume": 261970.0}, {"date": "2017-02-09", "close": 42.25, "volume": 128482.0}, {"date": "2017-02-10", "close": 42.25, "volume": 167248.0}, {"date": "2017-02-13", "close": 41.8, "volume": 225259.0}, {"date": "2017-02-14", "close": 42.2, "volume": 238203.0}, {"date": "2017-02-15", "close": 41.9, "volume": 129781.0}, {"date": "2017-02-16", "close": 42.3, "volume": 192389.0}, {"date": "2017-02-17", "close": 41.95, "volume": 215335.0}, {"date": "2017-02-21", "close": 42.2, "volume": 134312.0}, {"date": "2017-02-22", "close": 42.35, "volume": 88023.0}, {"date": "2017-02-23", "close": 42.85, "volume": 143091.0}, {"date": "2017-02-24", "close": 42.35, "volume": 117380.0}, {"date": "2017-02-27", "close": 42.45, "volume": 209102.0}, {"date": "2017-02-28", "close": 41.9, "volume": 180481.0}, {"date": "2017-03-01", "close": 43.35, "volume": 140901.0}, {"date": "2017-03-02", "close": 42.7, "volume": 75106.0}, {"date": "2017-03-03", "close": 42.8, "volume": 88931.0}, {"date": "2017-03-06", "close": 42.25, "volume": 68705.0}, {"date": "2017-03-07", "close": 41.95, "volume": 129261.0}, {"date": "2017-03-08", "close": 41.55, "volume": 175389.0}, {"date": "2017-03-09", "close": 41.6, "volume": 164165.0}, {"date": "2017-03-10", "close": 41.45, "volume": 139255.0}, {"date": "2017-03-13", "close": 41.55, "volume": 183863.0}, {"date": "2017-03-14", "close": 41.85, "volume": 116243.0}, {"date": "2017-03-15", "close": 42.0, "volume": 154790.0}, {"date": "2017-03-16", "close": 41.45, "volume": 146405.0}, {"date": "2017-03-17", "close": 41.2, "volume": 415226.0}, {"date": "2017-03-20", "close": 40.6, "volume": 131842.0}, {"date": "2017-03-21", "close": 39.85, "volume": 208012.0}, {"date": "2017-03-22", "close": 39.65, "volume": 164535.0}, {"date": "2017-03-23", "close": 40.0, "volume": 190532.0}, {"date": "2017-03-24", "close": 39.8, "volume": 171530.0}, {"date": "2017-03-27", "close": 39.5, "volume": 213810.0}, {"date": "2017-03-28", "close": 40.05, "volume": 251325.0}, {"date": "2017-03-29", "close": 40.15, "volume": 194908.0}, {"date": "2017-03-30", "close": 40.8, "volume": 150414.0}, {"date": "2017-03-31", "close": 41.05, "volume": 196514.0}, {"date": "2017-04-03", "close": 40.1, "volume": 178792.0}, {"date": "2017-04-04", "close": 40.15, "volume": 114335.0}, {"date": "2017-04-05", "close": 39.8, "volume": 264359.0}, {"date": "2017-04-06", "close": 40.0, "volume": 179154.0}, {"date": "2017-04-07", "close": 40.05, "volume": 147910.0}, {"date": "2017-04-10", "close": 37.85, "volume": 384380.0}, {"date": "2017-04-11", "close": 38.25, "volume": 178609.0}, {"date": "2017-04-12", "close": 37.9, "volume": 141356.0}, {"date": "2017-04-13", "close": 37.15, "volume": 143092.0}, {"date": "2017-04-17", "close": 37.85, "volume": 117266.0}, {"date": "2017-04-18", "close": 38.1, "volume": 160153.0}, {"date": "2017-04-19", "close": 38.4, "volume": 201218.0}, {"date": "2017-04-20", "close": 39.0, "volume": 135661.0}, {"date": "2017-04-21", "close": 39.1, "volume": 152316.0}, {"date": "2017-04-24", "close": 39.25, "volume": 151347.0}, {"date": "2017-04-25", "close": 38.75, "volume": 323711.0}, {"date": "2017-04-26", "close": 39.1, "volume": 160601.0}, {"date": "2017-04-27", "close": 38.85, "volume": 135739.0}, {"date": "2017-04-28", "close": 38.65, "volume": 175167.0}, {"date": "2017-05-01", "close": 38.65, "volume": 172155.0}, {"date": "2017-05-02", "close": 38.65, "volume": 136627.0}, {"date": "2017-05-03", "close": 38.85, "volume": 117313.0}, {"date": "2017-05-04", "close": 38.9, "volume": 120898.0}, {"date": "2017-05-05", "close": 38.65, "volume": 94030.0}, {"date": "2017-05-08", "close": 38.3, "volume": 95822.0}, {"date": "2017-05-09", "close": 37.95, "volume": 70393.0}, {"date": "2017-05-10", "close": 38.25, "volume": 79770.0}, {"date": "2017-05-11", "close": 37.7, "volume": 73927.0}, {"date": "2017-05-12", "close": 37.65, "volume": 109864.0}, {"date": "2017-05-15", "close": 37.9, "volume": 73260.0}, {"date": "2017-05-16", "close": 37.7, "volume": 85046.0}, {"date": "2017-05-17", "close": 37.1, "volume": 148126.0}, {"date": "2017-05-18", "close": 37.3, "volume": 95028.0}, {"date": "2017-05-19", "close": 36.95, "volume": 145702.0}, {"date": "2017-05-22", "close": 37.85, "volume": 147492.0}, {"date": "2017-05-23", "close": 38.05, "volume": 86139.0}, {"date": "2017-05-24", "close": 38.2, "volume": 109674.0}, {"date": "2017-05-25", "close": 38.4, "volume": 125605.0}, {"date": "2017-05-26", "close": 38.6, "volume": 162374.0}, {"date": "2017-05-30", "close": 38.45, "volume": 90054.0}, {"date": "2017-05-31", "close": 38.25, "volume": 145251.0}, {"date": "2017-06-01", "close": 38.35, "volume": 248238.0}, {"date": "2017-06-02", "close": 39.25, "volume": 124304.0}, {"date": "2017-06-05", "close": 38.7, "volume": 92000.0}, {"date": "2017-06-06", "close": 38.4, "volume": 66842.0}, {"date": "2017-06-07", "close": 38.5, "volume": 63429.0}, {"date": "2017-06-08", "close": 39.3, "volume": 87086.0}, {"date": "2017-06-09", "close": 40.45, "volume": 154472.0}, {"date": "2017-06-12", "close": 39.35, "volume": 149655.0}, {"date": "2017-06-13", "close": 39.45, "volume": 106329.0}, {"date": "2017-06-14", "close": 39.3, "volume": 99089.0}, {"date": "2017-06-15", "close": 39.4, "volume": 64923.0}, {"date": "2017-06-16", "close": 39.25, "volume": 340447.0}, {"date": "2017-06-19", "close": 38.7, "volume": 95232.0}, {"date": "2017-06-20", "close": 39.15, "volume": 138471.0}, {"date": "2017-06-21", "close": 38.1, "volume": 90348.0}, {"date": "2017-06-22", "close": 37.7, "volume": 76744.0}, {"date": "2017-06-23", "close": 37.5, "volume": 178632.0}, {"date": "2017-06-26", "close": 37.15, "volume": 159005.0}, {"date": "2017-06-27", "close": 37.75, "volume": 218971.0}, {"date": "2017-06-28", "close": 38.5, "volume": 178322.0}, {"date": "2017-06-29", "close": 38.1, "volume": 101901.0}, {"date": "2017-06-30", "close": 37.8, "volume": 122863.0}, {"date": "2017-07-03", "close": 38.55, "volume": 56662.0}, {"date": "2017-07-05", "close": 37.65, "volume": 106067.0}, {"date": "2017-07-06", "close": 37.6, "volume": 124285.0}, {"date": "2017-07-07", "close": 37.9, "volume": 76448.0}, {"date": "2017-07-10", "close": 37.2, "volume": 102665.0}, {"date": "2017-07-11", "close": 36.9, "volume": 155422.0}, {"date": "2017-07-12", "close": 35.85, "volume": 184202.0}, {"date": "2017-07-13", "close": 36.05, "volume": 131400.0}, {"date": "2017-07-14", "close": 36.2, "volume": 170295.0}, {"date": "2017-07-17", "close": 36.0, "volume": 232618.0}, {"date": "2017-07-18", "close": 35.65, "volume": 138336.0}, {"date": "2017-07-19", "close": 36.0, "volume": 93763.0}, {"date": "2017-07-20", "close": 36.0, "volume": 98424.0}, {"date": "2017-07-21", "close": 35.65, "volume": 108338.0}, {"date": "2017-07-24", "close": 36.05, "volume": 140459.0}, {"date": "2017-07-25", "close": 37.0, "volume": 286977.0}, {"date": "2017-07-26", "close": 36.7, "volume": 192317.0}, {"date": "2017-07-27", "close": 36.75, "volume": 145909.0}, {"date": "2017-07-28", "close": 36.95, "volume": 87371.0}, {"date": "2017-07-31", "close": 36.9, "volume": 126941.0}, {"date": "2017-08-01", "close": 37.1, "volume": 64846.0}, {"date": "2017-08-02", "close": 37.25, "volume": 63430.0}, {"date": "2017-08-03", "close": 36.85, "volume": 136923.0}, {"date": "2017-08-04", "close": 36.95, "volume": 87308.0}, {"date": "2017-08-07", "close": 36.85, "volume": 151546.0}, {"date": "2017-08-08", "close": 37.3, "volume": 166480.0}, {"date": "2017-08-09", "close": 37.35, "volume": 107815.0}, {"date": "2017-08-10", "close": 37.05, "volume": 105428.0}, {"date": "2017-08-11", "close": 36.4, "volume": 127542.0}, {"date": "2017-08-14", "close": 37.5, "volume": 128868.0}, {"date": "2017-08-15", "close": 37.1, "volume": 90955.0}, {"date": "2017-08-16", "close": 37.4, "volume": 93682.0}, {"date": "2017-08-17", "close": 36.95, "volume": 164207.0}, {"date": "2017-08-18", "close": 37.1, "volume": 169515.0}, {"date": "2017-08-21", "close": 37.05, "volume": 92419.0}, {"date": "2017-08-22", "close": 37.2, "volume": 67933.0}, {"date": "2017-08-23", "close": 36.95, "volume": 100830.0}, {"date": "2017-08-24", "close": 36.9, "volume": 74248.0}, {"date": "2017-08-25", "close": 36.9, "volume": 140278.0}, {"date": "2017-08-28", "close": 35.6, "volume": 257719.0}, {"date": "2017-08-29", "close": 35.55, "volume": 467350.0}, {"date": "2017-08-30", "close": 35.55, "volume": 124032.0}, {"date": "2017-08-31", "close": 35.15, "volume": 192238.0}, {"date": "2017-09-01", "close": 35.15, "volume": 218535.0}, {"date": "2017-09-05", "close": 34.7, "volume": 220877.0}, {"date": "2017-09-06", "close": 34.75, "volume": 237572.0}, {"date": "2017-09-07", "close": 34.0, "volume": 290435.0}, {"date": "2017-09-08", "close": 34.75, "volume": 171945.0}, {"date": "2017-09-11", "close": 35.75, "volume": 144344.0}, {"date": "2017-09-12", "close": 36.5, "volume": 163622.0}, {"date": "2017-09-13", "close": 37.25, "volume": 180021.0}, {"date": "2017-09-14", "close": 36.95, "volume": 188882.0}, {"date": "2017-09-15", "close": 37.65, "volume": 320703.0}, {"date": "2017-09-18", "close": 37.85, "volume": 171523.0}, {"date": "2017-09-19", "close": 37.95, "volume": 151062.0}, {"date": "2017-09-20", "close": 37.85, "volume": 148831.0}, {"date": "2017-09-21", "close": 37.6, "volume": 188597.0}, {"date": "2017-09-22", "close": 37.6, "volume": 140858.0}, {"date": "2017-09-25", "close": 37.9, "volume": 183442.0}, {"date": "2017-09-26", "close": 38.8, "volume": 235564.0}, {"date": "2017-09-27", "close": 39.6, "volume": 214790.0}, {"date": "2017-09-28", "close": 39.55, "volume": 239708.0}, {"date": "2017-09-29", "close": 39.35, "volume": 229510.0}, {"date": "2017-10-02", "close": 39.9, "volume": 295907.0}, {"date": "2017-10-03", "close": 40.0, "volume": 264203.0}, {"date": "2017-10-04", "close": 39.75, "volume": 171399.0}, {"date": "2017-10-05", "close": 40.1, "volume": 79449.0}, {"date": "2017-10-06", "close": 39.75, "volume": 155814.0}, {"date": "2017-10-09", "close": 39.6, "volume": 128148.0}, {"date": "2017-10-10", "close": 39.85, "volume": 143058.0}, {"date": "2017-10-11", "close": 39.95, "volume": 88569.0}, {"date": "2017-10-12", "close": 40.25, "volume": 88686.0}, {"date": "2017-10-13", "close": 40.3, "volume": 87998.0}, {"date": "2017-10-16", "close": 40.65, "volume": 78311.0}, {"date": "2017-10-17", "close": 40.45, "volume": 140127.0}, {"date": "2017-10-18", "close": 40.95, "volume": 143821.0}, {"date": "2017-10-19", "close": 40.7, "volume": 143076.0}, {"date": "2017-10-20", "close": 40.5, "volume": 172419.0}, {"date": "2017-10-23", "close": 40.05, "volume": 185003.0}, {"date": "2017-10-24", "close": 40.45, "volume": 103309.0}, {"date": "2017-10-25", "close": 43.0, "volume": 335950.0}, {"date": "2017-10-26", "close": 44.0, "volume": 277321.0}, {"date": "2017-10-27", "close": 44.5, "volume": 206711.0}, {"date": "2017-10-30", "close": 44.3, "volume": 125354.0}, {"date": "2017-10-31", "close": 43.8, "volume": 237281.0}, {"date": "2017-11-01", "close": 43.4, "volume": 247558.0}, {"date": "2017-11-02", "close": 43.9, "volume": 167713.0}, {"date": "2017-11-03", "close": 44.2, "volume": 130136.0}, {"date": "2017-11-06", "close": 45.05, "volume": 267301.0}, {"date": "2017-11-07", "close": 45.4, "volume": 187620.0}, {"date": "2017-11-08", "close": 45.35, "volume": 128185.0}, {"date": "2017-11-09", "close": 45.2, "volume": 151151.0}, {"date": "2017-11-10", "close": 45.75, "volume": 204292.0}, {"date": "2017-11-13", "close": 45.45, "volume": 152715.0}, {"date": "2017-11-14", "close": 45.6, "volume": 241454.0}, {"date": "2017-11-15", "close": 45.7, "volume": 189332.0}, {"date": "2017-11-16", "close": 45.45, "volume": 147262.0}, {"date": "2017-11-17", "close": 45.55, "volume": 208897.0}, {"date": "2017-11-20", "close": 45.6, "volume": 130179.0}, {"date": "2017-11-21", "close": 45.55, "volume": 193132.0}, {"date": "2017-11-22", "close": 45.45, "volume": 136241.0}, {"date": "2017-11-24", "close": 45.55, "volume": 64593.0}, {"date": "2017-11-27", "close": 45.45, "volume": 217329.0}, {"date": "2017-11-28", "close": 46.35, "volume": 175408.0}, {"date": "2017-11-29", "close": 47.15, "volume": 167708.0}, {"date": "2017-11-30", "close": 46.7, "volume": 182299.0}, {"date": "2017-12-01", "close": 46.85, "volume": 160075.0}, {"date": "2017-12-04", "close": 46.55, "volume": 106279.0}, {"date": "2017-12-05", "close": 46.3, "volume": 101753.0}, {"date": "2017-12-06", "close": 45.5, "volume": 189115.0}, {"date": "2017-12-07", "close": 45.55, "volume": 183423.0}, {"date": "2017-12-08", "close": 45.0, "volume": 131773.0}, {"date": "2017-12-11", "close": 44.35, "volume": 128492.0}, {"date": "2017-12-12", "close": 44.3, "volume": 144273.0}, {"date": "2017-12-13", "close": 43.75, "volume": 110950.0}, {"date": "2017-12-14", "close": 43.15, "volume": 157132.0}, {"date": "2017-12-15", "close": 43.65, "volume": 529517.0}, {"date": "2017-12-18", "close": 44.1, "volume": 103423.0}, {"date": "2017-12-19", "close": 43.4, "volume": 121921.0}, {"date": "2017-12-20", "close": 43.5, "volume": 86541.0}, {"date": "2017-12-21", "close": 44.35, "volume": 116634.0}, {"date": "2017-12-22", "close": 44.15, "volume": 130972.0}, {"date": "2017-12-26", "close": 44.55, "volume": 93909.0}, {"date": "2017-12-27", "close": 44.5, "volume": 250730.0}, {"date": "2017-12-28", "close": 44.45, "volume": 157530.0}, {"date": "2017-12-29", "close": 44.1, "volume": 177118.0}, {"date": "2018-01-02", "close": 43.75, "volume": 219039.0}, {"date": "2018-01-03", "close": 43.05, "volume": 83109.0}, {"date": "2018-01-04", "close": 43.55, "volume": 119113.0}, {"date": "2018-01-05", "close": 43.5, "volume": 94532.0}, {"date": "2018-01-08", "close": 43.55, "volume": 160520.0}, {"date": "2018-01-09", "close": 43.8, "volume": 203754.0}, {"date": "2018-01-10", "close": 43.75, "volume": 66602.0}, {"date": "2018-01-11", "close": 44.15, "volume": 128768.0}, {"date": "2018-01-12", "close": 44.05, "volume": 73036.0}, {"date": "2018-01-16", "close": 43.5, "volume": 148762.0}, {"date": "2018-01-17", "close": 44.2, "volume": 166744.0}, {"date": "2018-01-18", "close": 44.1, "volume": 118051.0}, {"date": "2018-01-19", "close": 44.7, "volume": 123862.0}, {"date": "2018-01-22", "close": 43.85, "volume": 127912.0}, {"date": "2018-01-23", "close": 43.75, "volume": 176816.0}, {"date": "2018-01-24", "close": 43.1, "volume": 138398.0}, {"date": "2018-01-25", "close": 43.3, "volume": 124213.0}, {"date": "2018-01-26", "close": 42.8, "volume": 107973.0}, {"date": "2018-01-29", "close": 41.75, "volume": 189171.0}, {"date": "2018-01-30", "close": 42.0, "volume": 317697.0}, {"date": "2018-01-31", "close": 41.3, "volume": 209802.0}, {"date": "2018-02-01", "close": 41.4, "volume": 104630.0}, {"date": "2018-02-02", "close": 40.35, "volume": 150285.0}, {"date": "2018-02-05", "close": 38.9, "volume": 148487.0}, {"date": "2018-02-06", "close": 38.7, "volume": 173584.0}, {"date": "2018-02-07", "close": 40.6, "volume": 254840.0}, {"date": "2018-02-08", "close": 38.75, "volume": 198633.0}, {"date": "2018-02-09", "close": 40.05, "volume": 267169.0}, {"date": "2018-02-12", "close": 40.95, "volume": 297288.0}, {"date": "2018-02-13", "close": 40.2, "volume": 241915.0}, {"date": "2018-02-14", "close": 41.8, "volume": 228227.0}, {"date": "2018-02-15", "close": 42.15, "volume": 160205.0}, {"date": "2018-02-16", "close": 42.25, "volume": 169561.0}, {"date": "2018-02-20", "close": 41.75, "volume": 114346.0}, {"date": "2018-02-21", "close": 41.7, "volume": 85279.0}, {"date": "2018-02-22", "close": 41.45, "volume": 109028.0}, {"date": "2018-02-23", "close": 42.1, "volume": 122323.0}, {"date": "2018-02-26", "close": 42.9, "volume": 94163.0}, {"date": "2018-02-27", "close": 42.1, "volume": 95501.0}, {"date": "2018-02-28", "close": 41.15, "volume": 118198.0}, {"date": "2018-03-01", "close": 41.45, "volume": 158121.0}, {"date": "2018-03-02", "close": 41.75, "volume": 117282.0}, {"date": "2018-03-05", "close": 42.8, "volume": 108312.0}, {"date": "2018-03-06", "close": 42.95, "volume": 142730.0}, {"date": "2018-03-07", "close": 42.65, "volume": 172946.0}, {"date": "2018-03-08", "close": 42.6, "volume": 132725.0}, {"date": "2018-03-09", "close": 44.05, "volume": 132120.0}, {"date": "2018-03-12", "close": 43.85, "volume": 129079.0}, {"date": "2018-03-13", "close": 43.55, "volume": 81058.0}, {"date": "2018-03-14", "close": 43.45, "volume": 100920.0}, {"date": "2018-03-15", "close": 43.85, "volume": 151324.0}, {"date": "2018-03-16", "close": 44.5, "volume": 463005.0}, {"date": "2018-03-19", "close": 44.45, "volume": 138355.0}, {"date": "2018-03-20", "close": 44.5, "volume": 86993.0}, {"date": "2018-03-21", "close": 44.75, "volume": 82056.0}, {"date": "2018-03-22", "close": 43.15, "volume": 119231.0}, {"date": "2018-03-23", "close": 41.5, "volume": 184892.0}, {"date": "2018-03-26", "close": 42.65, "volume": 172834.0}, {"date": "2018-03-27", "close": 41.8, "volume": 140501.0}, {"date": "2018-03-28", "close": 42.85, "volume": 163533.0}, {"date": "2018-03-29", "close": 42.75, "volume": 328999.0}, {"date": "2018-04-02", "close": 41.6, "volume": 114171.0}, {"date": "2018-04-03", "close": 42.85, "volume": 144813.0}, {"date": "2018-04-04", "close": 43.3, "volume": 93576.0}, {"date": "2018-04-05", "close": 43.85, "volume": 128227.0}, {"date": "2018-04-06", "close": 43.0, "volume": 137071.0}, {"date": "2018-04-09", "close": 43.15, "volume": 116237.0}, {"date": "2018-04-10", "close": 43.7, "volume": 147249.0}, {"date": "2018-04-11", "close": 43.55, "volume": 97362.0}, {"date": "2018-04-12", "close": 43.8, "volume": 59840.0}, {"date": "2018-04-13", "close": 44.35, "volume": 159846.0}, {"date": "2018-04-16", "close": 45.3, "volume": 158307.0}, {"date": "2018-04-17", "close": 44.95, "volume": 142833.0}, {"date": "2018-04-18", "close": 44.85, "volume": 151988.0}, {"date": "2018-04-19", "close": 44.95, "volume": 111728.0}, {"date": "2018-04-20", "close": 44.85, "volume": 93426.0}, {"date": "2018-04-23", "close": 44.75, "volume": 83270.0}, {"date": "2018-04-24", "close": 44.55, "volume": 83774.0}, {"date": "2018-04-25", "close": 44.5, "volume": 88528.0}, {"date": "2018-04-26", "close": 44.4, "volume": 59151.0}, {"date": "2018-04-27", "close": 44.6, "volume": 43966.0}, {"date": "2018-04-30", "close": 44.7, "volume": 166770.0}, {"date": "2018-05-01", "close": 44.25, "volume": 136190.0}, {"date": "2018-05-02", "close": 43.3, "volume": 207675.0}, {"date": "2018-05-03", "close": 42.85, "volume": 649343.0}, {"date": "2018-05-04", "close": 43.6, "volume": 171866.0}, {"date": "2018-05-07", "close": 42.6, "volume": 153724.0}, {"date": "2018-05-08", "close": 42.75, "volume": 114632.0}, {"date": "2018-05-09", "close": 42.8, "volume": 91448.0}, {"date": "2018-05-10", "close": 42.95, "volume": 166158.0}, {"date": "2018-05-11", "close": 42.95, "volume": 66741.0}, {"date": "2018-05-14", "close": 42.8, "volume": 91674.0}, {"date": "2018-05-15", "close": 43.25, "volume": 94673.0}, {"date": "2018-05-16", "close": 43.85, "volume": 124759.0}, {"date": "2018-05-17", "close": 44.35, "volume": 136105.0}, {"date": "2018-05-18", "close": 44.25, "volume": 141154.0}, {"date": "2018-05-21", "close": 44.85, "volume": 63508.0}, {"date": "2018-05-22", "close": 44.75, "volume": 49348.0}, {"date": "2018-05-23", "close": 44.7, "volume": 61083.0}, {"date": "2018-05-24", "close": 44.55, "volume": 65009.0}, {"date": "2018-05-25", "close": 44.3, "volume": 76985.0}, {"date": "2018-05-29", "close": 43.7, "volume": 97648.0}, {"date": "2018-05-30", "close": 44.95, "volume": 70468.0}, {"date": "2018-05-31", "close": 44.2, "volume": 84650.0}, {"date": "2018-06-01", "close": 44.45, "volume": 121765.0}, {"date": "2018-06-04", "close": 45.2, "volume": 115964.0}, {"date": "2018-06-05", "close": 45.45, "volume": 103494.0}, {"date": "2018-06-06", "close": 45.5, "volume": 102637.0}, {"date": "2018-06-07", "close": 45.45, "volume": 85599.0}, {"date": "2018-06-08", "close": 45.55, "volume": 77382.0}, {"date": "2018-06-11", "close": 45.4, "volume": 62994.0}, {"date": "2018-06-12", "close": 44.95, "volume": 67302.0}, {"date": "2018-06-13", "close": 44.4, "volume": 85097.0}, {"date": "2018-06-14", "close": 44.6, "volume": 93422.0}, {"date": "2018-06-15", "close": 44.7, "volume": 216962.0}, {"date": "2018-06-18", "close": 44.9, "volume": 74765.0}, {"date": "2018-06-19", "close": 45.65, "volume": 95768.0}, {"date": "2018-06-20", "close": 45.75, "volume": 149481.0}, {"date": "2018-06-21", "close": 45.5, "volume": 114980.0}, {"date": "2018-06-22", "close": 45.6, "volume": 218510.0}, {"date": "2018-06-25", "close": 45.15, "volume": 93152.0}, {"date": "2018-06-26", "close": 45.3, "volume": 95261.0}, {"date": "2018-06-27", "close": 44.4, "volume": 99914.0}, {"date": "2018-06-28", "close": 44.7, "volume": 72661.0}, {"date": "2018-06-29", "close": 44.6, "volume": 136046.0}, {"date": "2018-07-02", "close": 45.3, "volume": 86237.0}, {"date": "2018-07-03", "close": 45.95, "volume": 69848.0}, {"date": "2018-07-05", "close": 46.0, "volume": 113060.0}, {"date": "2018-07-06", "close": 46.45, "volume": 65606.0}, {"date": "2018-07-09", "close": 47.2, "volume": 53232.0}, {"date": "2018-07-10", "close": 47.0, "volume": 49400.0}, {"date": "2018-07-11", "close": 46.65, "volume": 84171.0}, {"date": "2018-07-12", "close": 46.0, "volume": 127906.0}, {"date": "2018-07-13", "close": 46.1, "volume": 241131.0}, {"date": "2018-07-16", "close": 44.75, "volume": 217669.0}, {"date": "2018-07-17", "close": 45.3, "volume": 123120.0}, {"date": "2018-07-18", "close": 45.7, "volume": 98873.0}, {"date": "2018-07-19", "close": 45.3, "volume": 162457.0}, {"date": "2018-07-20", "close": 45.35, "volume": 118077.0}, {"date": "2018-07-23", "close": 44.7, "volume": 115266.0}, {"date": "2018-07-24", "close": 44.45, "volume": 83777.0}, {"date": "2018-07-25", "close": 44.2, "volume": 112109.0}, {"date": "2018-07-26", "close": 44.5, "volume": 138081.0}, {"date": "2018-07-27", "close": 43.5, "volume": 121909.0}, {"date": "2018-07-30", "close": 43.25, "volume": 108460.0}, {"date": "2018-07-31", "close": 43.7, "volume": 192406.0}, {"date": "2018-08-01", "close": 43.75, "volume": 96577.0}, {"date": "2018-08-02", "close": 43.9, "volume": 70952.0}, {"date": "2018-08-03", "close": 43.95, "volume": 87299.0}, {"date": "2018-08-06", "close": 44.45, "volume": 62836.0}, {"date": "2018-08-07", "close": 43.8, "volume": 55549.0}, {"date": "2018-08-08", "close": 44.6, "volume": 65556.0}, {"date": "2018-08-09", "close": 44.6, "volume": 56174.0}, {"date": "2018-08-10", "close": 44.8, "volume": 67637.0}, {"date": "2018-08-13", "close": 44.4, "volume": 68676.0}, {"date": "2018-08-14", "close": 45.0, "volume": 68350.0}, {"date": "2018-08-15", "close": 44.85, "volume": 95285.0}, {"date": "2018-08-16", "close": 45.4, "volume": 90348.0}, {"date": "2018-08-17", "close": 45.85, "volume": 145593.0}, {"date": "2018-08-20", "close": 46.15, "volume": 131090.0}, {"date": "2018-08-21", "close": 46.5, "volume": 170838.0}, {"date": "2018-08-22", "close": 46.1, "volume": 87707.0}, {"date": "2018-08-23", "close": 45.75, "volume": 70988.0}, {"date": "2018-08-24", "close": 46.3, "volume": 54268.0}, {"date": "2018-08-27", "close": 46.15, "volume": 61764.0}, {"date": "2018-08-28", "close": 45.8, "volume": 43657.0}, {"date": "2018-08-29", "close": 45.95, "volume": 52062.0}, {"date": "2018-08-30", "close": 46.3, "volume": 72419.0}, {"date": "2018-08-31", "close": 46.3, "volume": 82049.0}, {"date": "2018-09-04", "close": 46.45, "volume": 72814.0}, {"date": "2018-09-05", "close": 46.5, "volume": 52302.0}, {"date": "2018-09-06", "close": 46.6, "volume": 58081.0}, {"date": "2018-09-07", "close": 46.7, "volume": 72258.0}, {"date": "2018-09-10", "close": 46.2, "volume": 81605.0}, {"date": "2018-09-11", "close": 45.9, "volume": 59765.0}, {"date": "2018-09-12", "close": 45.9, "volume": 76003.0}, {"date": "2018-09-13", "close": 45.95, "volume": 54918.0}, {"date": "2018-09-14", "close": 46.85, "volume": 113622.0}, {"date": "2018-09-17", "close": 45.85, "volume": 59188.0}, {"date": "2018-09-18", "close": 45.7, "volume": 56013.0}, {"date": "2018-09-19", "close": 45.95, "volume": 121468.0}, {"date": "2018-09-20", "close": 46.55, "volume": 64104.0}, {"date": "2018-09-21", "close": 46.6, "volume": 279704.0}, {"date": "2018-09-24", "close": 45.6, "volume": 97977.0}, {"date": "2018-09-25", "close": 45.5, "volume": 80110.0}, {"date": "2018-09-26", "close": 45.25, "volume": 75196.0}, {"date": "2018-09-27", "close": 45.0, "volume": 83290.0}, {"date": "2018-09-28", "close": 44.9, "volume": 144780.0}, {"date": "2018-10-01", "close": 43.63, "volume": 79184.0}, {"date": "2018-10-02", "close": 43.32, "volume": 61740.0}, {"date": "2018-10-03", "close": 43.71, "volume": 66386.0}, {"date": "2018-10-04", "close": 43.76, "volume": 103765.0}, {"date": "2018-10-05", "close": 43.54, "volume": 87875.0}, {"date": "2018-10-08", "close": 43.85, "volume": 66729.0}, {"date": "2018-10-09", "close": 43.93, "volume": 139834.0}, {"date": "2018-10-10", "close": 42.49, "volume": 106815.0}, {"date": "2018-10-11", "close": 40.59, "volume": 137175.0}, {"date": "2018-10-12", "close": 39.77, "volume": 210640.0}, {"date": "2018-10-15", "close": 39.63, "volume": 86826.0}, {"date": "2018-10-16", "close": 40.63, "volume": 61055.0}, {"date": "2018-10-17", "close": 40.57, "volume": 77454.0}, {"date": "2018-10-18", "close": 39.69, "volume": 102474.0}, {"date": "2018-10-19", "close": 39.78, "volume": 215313.0}, {"date": "2018-10-22", "close": 39.53, "volume": 167498.0}, {"date": "2018-10-23", "close": 39.01, "volume": 118159.0}, {"date": "2018-10-24", "close": 37.76, "volume": 213563.0}, {"date": "2018-10-25", "close": 38.64, "volume": 149924.0}, {"date": "2018-10-26", "close": 38.02, "volume": 148126.0}, {"date": "2018-10-29", "close": 37.94, "volume": 155344.0}, {"date": "2018-10-30", "close": 38.37, "volume": 133273.0}, {"date": "2018-10-31", "close": 39.28, "volume": 475288.0}, {"date": "2018-11-01", "close": 39.68, "volume": 391861.0}, {"date": "2018-11-02", "close": 40.92, "volume": 165857.0}, {"date": "2018-11-05", "close": 41.02, "volume": 159304.0}, {"date": "2018-11-06", "close": 40.97, "volume": 166351.0}, {"date": "2018-11-07", "close": 41.38, "volume": 76576.0}, {"date": "2018-11-08", "close": 41.31, "volume": 72533.0}, {"date": "2018-11-09", "close": 40.7, "volume": 95608.0}, {"date": "2018-11-12", "close": 39.94, "volume": 90231.0}, {"date": "2018-11-13", "close": 39.69, "volume": 90975.0}, {"date": "2018-11-14", "close": 38.46, "volume": 147944.0}, {"date": "2018-11-15", "close": 39.22, "volume": 128571.0}, {"date": "2018-11-16", "close": 39.5, "volume": 186555.0}, {"date": "2018-11-19", "close": 39.62, "volume": 105825.0}, {"date": "2018-11-20", "close": 39.06, "volume": 106233.0}, {"date": "2018-11-21", "close": 39.36, "volume": 37166.0}, {"date": "2018-11-23", "close": 39.24, "volume": 38830.0}, {"date": "2018-11-26", "close": 39.54, "volume": 69782.0}, {"date": "2018-11-27", "close": 39.02, "volume": 79363.0}, {"date": "2018-11-28", "close": 40.12, "volume": 173119.0}, {"date": "2018-11-29", "close": 40.03, "volume": 79533.0}, {"date": "2018-11-30", "close": 40.28, "volume": 142992.0}, {"date": "2018-12-03", "close": 39.86, "volume": 171339.0}, {"date": "2018-12-04", "close": 38.03, "volume": 112189.0}, {"date": "2018-12-06", "close": 38.22, "volume": 111638.0}, {"date": "2018-12-07", "close": 38.21, "volume": 173490.0}, {"date": "2018-12-10", "close": 38.34, "volume": 195245.0}, {"date": "2018-12-11", "close": 39.06, "volume": 332927.0}, {"date": "2018-12-12", "close": 38.36, "volume": 144838.0}, {"date": "2018-12-13", "close": 37.99, "volume": 157399.0}, {"date": "2018-12-14", "close": 37.68, "volume": 104739.0}, {"date": "2018-12-17", "close": 37.62, "volume": 268821.0}, {"date": "2018-12-18", "close": 37.54, "volume": 163118.0}, {"date": "2018-12-19", "close": 35.81, "volume": 358010.0}, {"date": "2018-12-20", "close": 36.58, "volume": 217355.0}, {"date": "2018-12-21", "close": 37.22, "volume": 464764.0}, {"date": "2018-12-24", "close": 36.02, "volume": 71811.0}, {"date": "2018-12-26", "close": 37.01, "volume": 147525.0}, {"date": "2018-12-27", "close": 37.0, "volume": 216811.0}, {"date": "2018-12-28", "close": 37.31, "volume": 135850.0}, {"date": "2018-12-31", "close": 37.45, "volume": 184244.0}, {"date": "2019-01-02", "close": 37.59, "volume": 151424.0}, {"date": "2019-01-03", "close": 37.11, "volume": 131458.0}, {"date": "2019-01-04", "close": 37.94, "volume": 138033.0}, {"date": "2019-01-07", "close": 37.71, "volume": 150298.0}, {"date": "2019-01-08", "close": 38.11, "volume": 144280.0}, {"date": "2019-01-09", "close": 38.71, "volume": 224883.0}, {"date": "2019-01-10", "close": 38.71, "volume": 122311.0}, {"date": "2019-01-11", "close": 38.97, "volume": 167655.0}, {"date": "2019-01-14", "close": 38.7, "volume": 133548.0}, {"date": "2019-01-15", "close": 38.79, "volume": 99088.0}, {"date": "2019-01-16", "close": 39.29, "volume": 126696.0}, {"date": "2019-01-17", "close": 40.75, "volume": 242613.0}, {"date": "2019-01-18", "close": 41.25, "volume": 165885.0}, {"date": "2019-01-22", "close": 41.4, "volume": 169826.0}, {"date": "2019-01-23", "close": 41.85, "volume": 173672.0}, {"date": "2019-01-24", "close": 41.8, "volume": 155758.0}, {"date": "2019-01-25", "close": 41.7, "volume": 205104.0}, {"date": "2019-01-28", "close": 41.43, "volume": 88542.0}, {"date": "2019-01-29", "close": 41.07, "volume": 64940.0}, {"date": "2019-01-30", "close": 41.29, "volume": 186441.0}, {"date": "2019-01-31", "close": 41.65, "volume": 161412.0}, {"date": "2019-02-01", "close": 42.09, "volume": 113026.0}, {"date": "2019-02-04", "close": 42.18, "volume": 179612.0}, {"date": "2019-02-05", "close": 41.8, "volume": 220717.0}, {"date": "2019-02-06", "close": 39.1, "volume": 248440.0}, {"date": "2019-02-07", "close": 38.08, "volume": 311933.0}, {"date": "2019-02-08", "close": 37.73, "volume": 235326.0}, {"date": "2019-02-11", "close": 38.25, "volume": 122255.0}, {"date": "2019-02-12", "close": 38.16, "volume": 130022.0}, {"date": "2019-02-13", "close": 38.8, "volume": 129245.0}, {"date": "2019-02-14", "close": 38.37, "volume": 176938.0}, {"date": "2019-02-15", "close": 39.09, "volume": 163769.0}, {"date": "2019-02-19", "close": 39.63, "volume": 122592.0}, {"date": "2019-02-20", "close": 40.29, "volume": 159191.0}, {"date": "2019-02-21", "close": 39.55, "volume": 150205.0}, {"date": "2019-02-22", "close": 39.34, "volume": 174543.0}, {"date": "2019-02-25", "close": 39.28, "volume": 175068.0}, {"date": "2019-02-26", "close": 39.06, "volume": 192600.0}, {"date": "2019-02-27", "close": 39.2, "volume": 108454.0}, {"date": "2019-02-28", "close": 39.19, "volume": 202307.0}, {"date": "2019-03-01", "close": 39.71, "volume": 127756.0}, {"date": "2019-03-04", "close": 39.31, "volume": 119533.0}, {"date": "2019-03-05", "close": 38.99, "volume": 92826.0}, {"date": "2019-03-06", "close": 38.52, "volume": 136340.0}, {"date": "2019-03-07", "close": 37.89, "volume": 302654.0}, {"date": "2019-03-08", "close": 37.56, "volume": 171386.0}, {"date": "2019-03-11", "close": 38.0, "volume": 107847.0}, {"date": "2019-03-12", "close": 37.5, "volume": 304458.0}, {"date": "2019-03-13", "close": 37.85, "volume": 243887.0}, {"date": "2019-03-14", "close": 37.62, "volume": 83623.0}, {"date": "2019-03-15", "close": 37.47, "volume": 454090.0}, {"date": "2019-03-18", "close": 37.45, "volume": 173924.0}, {"date": "2019-03-19", "close": 36.47, "volume": 204759.0}, {"date": "2019-03-20", "close": 35.72, "volume": 265472.0}, {"date": "2019-03-21", "close": 35.76, "volume": 178248.0}, {"date": "2019-03-22", "close": 34.68, "volume": 192562.0}, {"date": "2019-03-25", "close": 35.17, "volume": 152219.0}, {"date": "2019-03-26", "close": 35.03, "volume": 112206.0}, {"date": "2019-03-27", "close": 35.31, "volume": 110473.0}, {"date": "2019-03-28", "close": 35.34, "volume": 116160.0}, {"date": "2019-03-29", "close": 35.21, "volume": 236801.0}, {"date": "2019-04-01", "close": 35.8, "volume": 247692.0}, {"date": "2019-04-02", "close": 35.45, "volume": 177415.0}, {"date": "2019-04-03", "close": 35.23, "volume": 135790.0}, {"date": "2019-04-04", "close": 35.69, "volume": 109003.0}, {"date": "2019-04-05", "close": 35.92, "volume": 151426.0}, {"date": "2019-04-08", "close": 35.86, "volume": 126769.0}, {"date": "2019-04-09", "close": 35.46, "volume": 169288.0}, {"date": "2019-04-10", "close": 36.46, "volume": 167748.0}, {"date": "2019-04-11", "close": 36.6, "volume": 123198.0}, {"date": "2019-04-12", "close": 36.67, "volume": 79515.0}, {"date": "2019-04-15", "close": 36.48, "volume": 80932.0}, {"date": "2019-04-16", "close": 37.35, "volume": 128441.0}, {"date": "2019-04-17", "close": 37.42, "volume": 113380.0}, {"date": "2019-04-18", "close": 37.91, "volume": 120566.0}, {"date": "2019-04-22", "close": 37.13, "volume": 106860.0}, {"date": "2019-04-23", "close": 37.26, "volume": 86119.0}, {"date": "2019-04-24", "close": 37.65, "volume": 82529.0}, {"date": "2019-04-25", "close": 37.47, "volume": 87449.0}, {"date": "2019-04-26", "close": 38.15, "volume": 72732.0}, {"date": "2019-04-29", "close": 38.3, "volume": 224676.0}, {"date": "2019-04-30", "close": 38.58, "volume": 144846.0}, {"date": "2019-05-01", "close": 40.4, "volume": 443162.0}, {"date": "2019-05-02", "close": 40.22, "volume": 124697.0}, {"date": "2019-05-03", "close": 40.71, "volume": 91670.0}, {"date": "2019-05-06", "close": 40.62, "volume": 101349.0}, {"date": "2019-05-07", "close": 40.01, "volume": 102838.0}, {"date": "2019-05-08", "close": 39.66, "volume": 68280.0}, {"date": "2019-05-09", "close": 39.79, "volume": 97579.0}, {"date": "2019-05-10", "close": 39.71, "volume": 96798.0}, {"date": "2019-05-13", "close": 38.77, "volume": 110350.0}, {"date": "2019-05-14", "close": 39.26, "volume": 102038.0}, {"date": "2019-05-15", "close": 38.99, "volume": 88436.0}, {"date": "2019-05-16", "close": 39.41, "volume": 95907.0}, {"date": "2019-05-17", "close": 39.18, "volume": 134867.0}, {"date": "2019-05-20", "close": 39.63, "volume": 156301.0}, {"date": "2019-05-21", "close": 39.75, "volume": 93270.0}, {"date": "2019-05-22", "close": 40.85, "volume": 149887.0}, {"date": "2019-05-23", "close": 41.23, "volume": 204420.0}, {"date": "2019-05-24", "close": 41.65, "volume": 167972.0}, {"date": "2019-05-28", "close": 40.85, "volume": 104474.0}, {"date": "2019-05-29", "close": 40.38, "volume": 115729.0}, {"date": "2019-05-30", "close": 40.64, "volume": 128428.0}, {"date": "2019-05-31", "close": 40.51, "volume": 107211.0}, {"date": "2019-06-03", "close": 40.9, "volume": 162880.0}, {"date": "2019-06-04", "close": 41.62, "volume": 141607.0}, {"date": "2019-06-05", "close": 41.81, "volume": 105215.0}, {"date": "2019-06-06", "close": 41.83, "volume": 252343.0}, {"date": "2019-06-07", "close": 41.51, "volume": 115781.0}, {"date": "2019-06-10", "close": 41.65, "volume": 81305.0}, {"date": "2019-06-11", "close": 41.0, "volume": 97288.0}, {"date": "2019-06-12", "close": 40.82, "volume": 94328.0}, {"date": "2019-06-13", "close": 40.9, "volume": 126695.0}, {"date": "2019-06-14", "close": 41.0, "volume": 100271.0}, {"date": "2019-06-17", "close": 40.62, "volume": 99711.0}, {"date": "2019-06-18", "close": 41.35, "volume": 240288.0}, {"date": "2019-06-19", "close": 41.75, "volume": 298504.0}, {"date": "2019-06-20", "close": 41.77, "volume": 177548.0}, {"date": "2019-06-21", "close": 41.53, "volume": 314655.0}, {"date": "2019-06-24", "close": 41.04, "volume": 127752.0}, {"date": "2019-06-25", "close": 39.3, "volume": 327481.0}, {"date": "2019-06-26", "close": 38.16, "volume": 292958.0}, {"date": "2019-06-27", "close": 38.74, "volume": 272748.0}, {"date": "2019-06-28", "close": 40.29, "volume": 444178.0}, {"date": "2019-07-01", "close": 40.87, "volume": 195102.0}, {"date": "2019-07-02", "close": 41.09, "volume": 166520.0}, {"date": "2019-07-03", "close": 41.79, "volume": 79437.0}, {"date": "2019-07-05", "close": 42.1, "volume": 84735.0}, {"date": "2019-07-08", "close": 41.8, "volume": 108926.0}, {"date": "2019-07-09", "close": 41.83, "volume": 83374.0}, {"date": "2019-07-10", "close": 41.75, "volume": 77970.0}, {"date": "2019-07-11", "close": 41.82, "volume": 113592.0}, {"date": "2019-07-12", "close": 41.86, "volume": 122774.0}, {"date": "2019-07-15", "close": 41.56, "volume": 90009.0}, {"date": "2019-07-16", "close": 41.6, "volume": 88103.0}, {"date": "2019-07-17", "close": 41.46, "volume": 117835.0}, {"date": "2019-07-18", "close": 41.71, "volume": 119595.0}, {"date": "2019-07-19", "close": 41.64, "volume": 148138.0}, {"date": "2019-07-22", "close": 41.78, "volume": 95066.0}, {"date": "2019-07-23", "close": 42.25, "volume": 107759.0}, {"date": "2019-07-24", "close": 43.06, "volume": 160857.0}, {"date": "2019-07-25", "close": 42.84, "volume": 109460.0}, {"date": "2019-07-26", "close": 43.34, "volume": 123433.0}, {"date": "2019-07-29", "close": 43.02, "volume": 138362.0}, {"date": "2019-07-30", "close": 43.31, "volume": 190223.0}, {"date": "2019-07-31", "close": 43.44, "volume": 218216.0}, {"date": "2019-08-01", "close": 42.73, "volume": 155888.0}, {"date": "2019-08-02", "close": 42.68, "volume": 90629.0}, {"date": "2019-08-05", "close": 41.51, "volume": 189186.0}, {"date": "2019-08-06", "close": 43.9, "volume": 327949.0}, {"date": "2019-08-07", "close": 43.82, "volume": 131769.0}, {"date": "2019-08-08", "close": 44.07, "volume": 162954.0}, {"date": "2019-08-09", "close": 43.94, "volume": 118937.0}, {"date": "2019-08-12", "close": 43.93, "volume": 113314.0}, {"date": "2019-08-13", "close": 43.95, "volume": 85839.0}, {"date": "2019-08-14", "close": 42.73, "volume": 171254.0}, {"date": "2019-08-15", "close": 42.97, "volume": 123839.0}, {"date": "2019-08-16", "close": 43.69, "volume": 235822.0}, {"date": "2019-08-19", "close": 44.06, "volume": 83220.0}, {"date": "2019-08-20", "close": 43.25, "volume": 128937.0}, {"date": "2019-08-21", "close": 43.56, "volume": 84588.0}, {"date": "2019-08-22", "close": 43.78, "volume": 67735.0}, {"date": "2019-08-23", "close": 42.31, "volume": 137421.0}, {"date": "2019-08-26", "close": 42.7, "volume": 140176.0}, {"date": "2019-08-27", "close": 42.93, "volume": 172192.0}, {"date": "2019-08-28", "close": 43.18, "volume": 172315.0}, {"date": "2019-08-29", "close": 43.64, "volume": 115855.0}, {"date": "2019-08-30", "close": 43.87, "volume": 78028.0}, {"date": "2019-09-03", "close": 43.47, "volume": 263869.0}, {"date": "2019-09-04", "close": 43.92, "volume": 158236.0}, {"date": "2019-09-05", "close": 44.79, "volume": 254062.0}, {"date": "2019-09-06", "close": 45.17, "volume": 130548.0}, {"date": "2019-09-09", "close": 45.71, "volume": 248278.0}, {"date": "2019-09-10", "close": 46.23, "volume": 224414.0}, {"date": "2019-09-11", "close": 46.99, "volume": 208923.0}, {"date": "2019-09-12", "close": 47.68, "volume": 296352.0}, {"date": "2019-09-13", "close": 47.53, "volume": 155769.0}, {"date": "2019-09-16", "close": 46.64, "volume": 184603.0}, {"date": "2019-09-17", "close": 46.16, "volume": 373830.0}, {"date": "2019-09-18", "close": 45.9, "volume": 211600.0}, {"date": "2019-09-19", "close": 45.76, "volume": 276598.0}, {"date": "2019-09-20", "close": 46.03, "volume": 437976.0}, {"date": "2019-09-23", "close": 46.12, "volume": 131902.0}, {"date": "2019-09-24", "close": 46.19, "volume": 166644.0}, {"date": "2019-09-25", "close": 47.3, "volume": 176729.0}, {"date": "2019-09-26", "close": 46.39, "volume": 95848.0}, {"date": "2019-09-27", "close": 46.44, "volume": 151276.0}, {"date": "2019-09-30", "close": 46.33, "volume": 270684.0}, {"date": "2019-10-01", "close": 45.87, "volume": 164717.0}, {"date": "2019-10-02", "close": 44.69, "volume": 166172.0}, {"date": "2019-10-03", "close": 44.58, "volume": 103936.0}, {"date": "2019-10-04", "close": 45.64, "volume": 129377.0}, {"date": "2019-10-07", "close": 45.3, "volume": 188828.0}, {"date": "2019-10-08", "close": 44.53, "volume": 223892.0}, {"date": "2019-10-09", "close": 44.5, "volume": 158241.0}, {"date": "2019-10-10", "close": 44.37, "volume": 104729.0}, {"date": "2019-10-11", "close": 44.5, "volume": 148856.0}, {"date": "2019-10-14", "close": 44.77, "volume": 127334.0}, {"date": "2019-10-15", "close": 44.44, "volume": 118979.0}, {"date": "2019-10-16", "close": 44.6, "volume": 88888.0}, {"date": "2019-10-17", "close": 44.92, "volume": 113973.0}, {"date": "2019-10-18", "close": 44.88, "volume": 83306.0}, {"date": "2019-10-21", "close": 45.6, "volume": 92110.0}, {"date": "2019-10-22", "close": 45.14, "volume": 84336.0}, {"date": "2019-10-23", "close": 45.12, "volume": 52501.0}, {"date": "2019-10-24", "close": 44.56, "volume": 66353.0}, {"date": "2019-10-25", "close": 44.15, "volume": 102668.0}, {"date": "2019-10-28", "close": 44.77, "volume": 198040.0}, {"date": "2019-10-29", "close": 44.09, "volume": 352892.0}, {"date": "2019-10-30", "close": 44.17, "volume": 187701.0}, {"date": "2019-10-31", "close": 43.56, "volume": 234778.0}, {"date": "2019-11-01", "close": 43.65, "volume": 264341.0}, {"date": "2019-11-04", "close": 43.81, "volume": 184733.0}, {"date": "2019-11-05", "close": 43.96, "volume": 96987.0}, {"date": "2019-11-06", "close": 44.09, "volume": 136159.0}, {"date": "2019-11-07", "close": 43.38, "volume": 290901.0}, {"date": "2019-11-08", "close": 43.98, "volume": 237284.0}, {"date": "2019-11-11", "close": 44.77, "volume": 100634.0}, {"date": "2019-11-12", "close": 45.08, "volume": 103546.0}, {"date": "2019-11-13", "close": 44.21, "volume": 166659.0}, {"date": "2019-11-14", "close": 43.79, "volume": 180962.0}, {"date": "2019-11-15", "close": 43.99, "volume": 236403.0}, {"date": "2019-11-18", "close": 44.18, "volume": 103528.0}, {"date": "2019-11-19", "close": 43.83, "volume": 82324.0}, {"date": "2019-11-20", "close": 43.23, "volume": 151241.0}, {"date": "2019-11-21", "close": 42.83, "volume": 80606.0}, {"date": "2019-11-22", "close": 43.16, "volume": 91953.0}, {"date": "2019-11-25", "close": 43.85, "volume": 158232.0}, {"date": "2019-11-26", "close": 43.95, "volume": 144747.0}, {"date": "2019-11-27", "close": 43.95, "volume": 70207.0}, {"date": "2019-11-29", "close": 43.41, "volume": 142494.0}, {"date": "2019-12-02", "close": 43.23, "volume": 204921.0}, {"date": "2019-12-03", "close": 42.84, "volume": 149017.0}, {"date": "2019-12-04", "close": 43.11, "volume": 182544.0}, {"date": "2019-12-05", "close": 43.92, "volume": 279078.0}, {"date": "2019-12-06", "close": 44.68, "volume": 225410.0}, {"date": "2019-12-09", "close": 44.71, "volume": 202513.0}, {"date": "2019-12-10", "close": 44.35, "volume": 169855.0}, {"date": "2019-12-11", "close": 43.8, "volume": 116882.0}, {"date": "2019-12-12", "close": 44.56, "volume": 133738.0}, {"date": "2019-12-13", "close": 43.95, "volume": 154820.0}, {"date": "2019-12-16", "close": 44.57, "volume": 155136.0}, {"date": "2019-12-17", "close": 44.48, "volume": 115653.0}, {"date": "2019-12-18", "close": 43.92, "volume": 423332.0}, {"date": "2019-12-19", "close": 44.54, "volume": 229777.0}, {"date": "2019-12-20", "close": 44.41, "volume": 464814.0}, {"date": "2019-12-23", "close": 43.3, "volume": 167935.0}, {"date": "2019-12-24", "close": 43.61, "volume": 50065.0}, {"date": "2019-12-26", "close": 43.71, "volume": 138099.0}, {"date": "2019-12-27", "close": 43.73, "volume": 109506.0}, {"date": "2019-12-30", "close": 43.83, "volume": 71911.0}, {"date": "2019-12-31", "close": 43.66, "volume": 134800.0}, {"date": "2020-01-02", "close": 44.23, "volume": 149133.0}, {"date": "2020-01-03", "close": 44.48, "volume": 191538.0}, {"date": "2020-01-06", "close": 44.17, "volume": 157150.0}, {"date": "2020-01-07", "close": 43.37, "volume": 177007.0}, {"date": "2020-01-08", "close": 43.57, "volume": 134844.0}, {"date": "2020-01-09", "close": 43.7, "volume": 124345.0}, {"date": "2020-01-10", "close": 43.15, "volume": 93341.0}, {"date": "2020-01-13", "close": 43.17, "volume": 86877.0}, {"date": "2020-01-14", "close": 43.71, "volume": 124796.0}, {"date": "2020-01-15", "close": 43.49, "volume": 121584.0}, {"date": "2020-01-16", "close": 44.37, "volume": 95478.0}, {"date": "2020-01-17", "close": 44.61, "volume": 109573.0}, {"date": "2020-01-21", "close": 44.19, "volume": 98230.0}, {"date": "2020-01-22", "close": 44.37, "volume": 80363.0}, {"date": "2020-01-23", "close": 44.33, "volume": 196138.0}, {"date": "2020-01-24", "close": 43.36, "volume": 101202.0}, {"date": "2020-01-27", "close": 43.06, "volume": 102385.0}, {"date": "2020-01-28", "close": 43.52, "volume": 109361.0}, {"date": "2020-01-29", "close": 43.57, "volume": 153142.0}, {"date": "2020-01-30", "close": 43.67, "volume": 111120.0}, {"date": "2020-01-31", "close": 43.01, "volume": 150252.0}, {"date": "2020-02-03", "close": 43.49, "volume": 157598.0}, {"date": "2020-02-04", "close": 43.9, "volume": 114917.0}, {"date": "2020-02-05", "close": 45.22, "volume": 145682.0}, {"date": "2020-02-06", "close": 45.66, "volume": 208521.0}, {"date": "2020-02-07", "close": 43.99, "volume": 144852.0}, {"date": "2020-02-10", "close": 43.77, "volume": 125702.0}, {"date": "2020-02-11", "close": 44.02, "volume": 98846.0}, {"date": "2020-02-12", "close": 43.83, "volume": 145408.0}, {"date": "2020-02-13", "close": 44.8, "volume": 338200.0}, {"date": "2020-02-14", "close": 45.54, "volume": 167601.0}, {"date": "2020-02-18", "close": 45.18, "volume": 231883.0}, {"date": "2020-02-19", "close": 45.17, "volume": 169512.0}, {"date": "2020-02-20", "close": 45.27, "volume": 150841.0}, {"date": "2020-02-21", "close": 45.14, "volume": 183360.0}, {"date": "2020-02-24", "close": 44.13, "volume": 119549.0}, {"date": "2020-02-25", "close": 42.76, "volume": 144185.0}, {"date": "2020-02-26", "close": 42.55, "volume": 132987.0}, {"date": "2020-02-27", "close": 40.91, "volume": 229075.0}, {"date": "2020-02-28", "close": 38.93, "volume": 297087.0}, {"date": "2020-03-02", "close": 41.1, "volume": 170065.0}, {"date": "2020-03-03", "close": 39.84, "volume": 190883.0}, {"date": "2020-03-04", "close": 41.83, "volume": 190152.0}, {"date": "2020-03-05", "close": 40.33, "volume": 351269.0}, {"date": "2020-03-06", "close": 40.86, "volume": 290021.0}, {"date": "2020-03-09", "close": 40.3, "volume": 354861.0}, {"date": "2020-03-10", "close": 40.82, "volume": 242218.0}, {"date": "2020-03-11", "close": 38.71, "volume": 199933.0}, {"date": "2020-03-12", "close": 34.4, "volume": 289964.0}, {"date": "2020-03-13", "close": 38.82, "volume": 312026.0}, {"date": "2020-03-16", "close": 33.22, "volume": 342192.0}, {"date": "2020-03-17", "close": 37.74, "volume": 426485.0}, {"date": "2020-03-18", "close": 33.32, "volume": 302284.0}, {"date": "2020-03-19", "close": 32.42, "volume": 374802.0}, {"date": "2020-03-20", "close": 33.28, "volume": 513041.0}, {"date": "2020-03-23", "close": 31.4, "volume": 330596.0}, {"date": "2020-03-24", "close": 34.67, "volume": 291350.0}, {"date": "2020-03-25", "close": 32.93, "volume": 281063.0}, {"date": "2020-03-26", "close": 34.48, "volume": 255937.0}, {"date": "2020-03-27", "close": 33.69, "volume": 196590.0}, {"date": "2020-03-30", "close": 35.07, "volume": 227422.0}, {"date": "2020-03-31", "close": 36.59, "volume": 321022.0}, {"date": "2020-04-01", "close": 33.76, "volume": 284090.0}, {"date": "2020-04-02", "close": 32.72, "volume": 380638.0}, {"date": "2020-04-03", "close": 31.3, "volume": 189840.0}, {"date": "2020-04-06", "close": 32.89, "volume": 256556.0}, {"date": "2020-04-07", "close": 31.84, "volume": 218314.0}, {"date": "2020-04-08", "close": 32.3, "volume": 198106.0}, {"date": "2020-04-09", "close": 36.22, "volume": 235963.0}, {"date": "2020-04-13", "close": 35.21, "volume": 164898.0}, {"date": "2020-04-14", "close": 35.05, "volume": 136985.0}, {"date": "2020-04-15", "close": 33.58, "volume": 185883.0}, {"date": "2020-04-16", "close": 33.41, "volume": 201703.0}, {"date": "2020-04-17", "close": 34.57, "volume": 151421.0}, {"date": "2020-04-20", "close": 34.29, "volume": 166935.0}, {"date": "2020-04-21", "close": 33.32, "volume": 163963.0}, {"date": "2020-04-22", "close": 33.55, "volume": 144176.0}, {"date": "2020-04-23", "close": 33.27, "volume": 138452.0}, {"date": "2020-04-24", "close": 34.27, "volume": 147673.0}, {"date": "2020-04-27", "close": 35.55, "volume": 159312.0}, {"date": "2020-04-28", "close": 36.18, "volume": 231180.0}, {"date": "2020-04-29", "close": 37.6, "volume": 240289.0}, {"date": "2020-04-30", "close": 35.16, "volume": 223079.0}, {"date": "2020-05-01", "close": 34.07, "volume": 205661.0}, {"date": "2020-05-04", "close": 33.64, "volume": 167107.0}, {"date": "2020-05-05", "close": 33.41, "volume": 141504.0}, {"date": "2020-05-06", "close": 32.42, "volume": 179403.0}, {"date": "2020-05-07", "close": 33.7, "volume": 126285.0}, {"date": "2020-05-08", "close": 35.4, "volume": 180554.0}, {"date": "2020-05-11", "close": 34.03, "volume": 166491.0}, {"date": "2020-05-12", "close": 32.8, "volume": 227441.0}, {"date": "2020-05-13", "close": 32.22, "volume": 251335.0}, {"date": "2020-05-14", "close": 32.28, "volume": 291445.0}, {"date": "2020-05-15", "close": 32.52, "volume": 548712.0}, {"date": "2020-05-18", "close": 34.47, "volume": 217721.0}, {"date": "2020-05-19", "close": 33.64, "volume": 190233.0}, {"date": "2020-05-20", "close": 34.89, "volume": 255903.0}, {"date": "2020-05-21", "close": 34.99, "volume": 151530.0}, {"date": "2020-05-22", "close": 35.17, "volume": 127156.0}, {"date": "2020-05-26", "close": 36.24, "volume": 188425.0}, {"date": "2020-05-27", "close": 37.65, "volume": 160302.0}, {"date": "2020-05-28", "close": 37.09, "volume": 205525.0}, {"date": "2020-05-29", "close": 36.52, "volume": 202306.0}, {"date": "2020-06-01", "close": 36.11, "volume": 200817.0}, {"date": "2020-06-02", "close": 36.56, "volume": 128352.0}, {"date": "2020-06-03", "close": 37.84, "volume": 162346.0}, {"date": "2020-06-04", "close": 38.08, "volume": 232100.0}, {"date": "2020-06-05", "close": 39.96, "volume": 243772.0}, {"date": "2020-06-08", "close": 40.46, "volume": 207596.0}, {"date": "2020-06-09", "close": 40.14, "volume": 197121.0}, {"date": "2020-06-10", "close": 39.46, "volume": 170222.0}, {"date": "2020-06-11", "close": 35.79, "volume": 249313.0}, {"date": "2020-06-12", "close": 36.35, "volume": 225400.0}, {"date": "2020-06-15", "close": 35.81, "volume": 177335.0}, {"date": "2020-06-16", "close": 36.6, "volume": 205874.0}, {"date": "2020-06-17", "close": 35.99, "volume": 162090.0}, {"date": "2020-06-18", "close": 36.15, "volume": 164091.0}, {"date": "2020-06-19", "close": 35.28, "volume": 362633.0}, {"date": "2020-06-22", "close": 35.7, "volume": 132852.0}, {"date": "2020-06-23", "close": 36.2, "volume": 201918.0}, {"date": "2020-06-24", "close": 35.2, "volume": 237808.0}, {"date": "2020-06-25", "close": 35.95, "volume": 183290.0}, {"date": "2020-06-26", "close": 35.48, "volume": 603141.0}, {"date": "2020-06-29", "close": 35.92, "volume": 170992.0}, {"date": "2020-06-30", "close": 36.73, "volume": 155353.0}, {"date": "2020-07-01", "close": 35.73, "volume": 225577.0}, {"date": "2020-07-02", "close": 35.95, "volume": 149962.0}, {"date": "2020-07-06", "close": 36.52, "volume": 178303.0}, {"date": "2020-07-07", "close": 35.54, "volume": 149240.0}, {"date": "2020-07-08", "close": 35.63, "volume": 160588.0}, {"date": "2020-07-09", "close": 35.37, "volume": 267406.0}, {"date": "2020-07-10", "close": 36.8, "volume": 133035.0}, {"date": "2020-07-13", "close": 36.73, "volume": 157340.0}, {"date": "2020-07-14", "close": 37.62, "volume": 125560.0}, {"date": "2020-07-15", "close": 38.55, "volume": 219604.0}, {"date": "2020-07-16", "close": 39.35, "volume": 132751.0}, {"date": "2020-07-17", "close": 38.54, "volume": 131658.0}, {"date": "2020-07-20", "close": 37.95, "volume": 112243.0}, {"date": "2020-07-21", "close": 38.6, "volume": 184949.0}, {"date": "2020-07-22", "close": 38.31, "volume": 107400.0}, {"date": "2020-07-23", "close": 38.56, "volume": 131492.0}, {"date": "2020-07-24", "close": 37.94, "volume": 96573.0}, {"date": "2020-07-27", "close": 37.46, "volume": 93154.0}, {"date": "2020-07-28", "close": 37.48, "volume": 78291.0}, {"date": "2020-07-29", "close": 38.29, "volume": 123705.0}, {"date": "2020-07-30", "close": 37.56, "volume": 109125.0}, {"date": "2020-07-31", "close": 37.58, "volume": 212827.0}, {"date": "2020-08-03", "close": 37.64, "volume": 91356.0}, {"date": "2020-08-04", "close": 37.41, "volume": 131908.0}, {"date": "2020-08-05", "close": 38.77, "volume": 211452.0}, {"date": "2020-08-06", "close": 38.93, "volume": 111969.0}, {"date": "2020-08-07", "close": 40.42, "volume": 177449.0}, {"date": "2020-08-10", "close": 40.99, "volume": 144015.0}, {"date": "2020-08-11", "close": 40.54, "volume": 217682.0}, {"date": "2020-08-12", "close": 40.19, "volume": 124066.0}, {"date": "2020-08-13", "close": 39.86, "volume": 108050.0}, {"date": "2020-08-14", "close": 39.68, "volume": 133784.0}, {"date": "2020-08-17", "close": 39.2, "volume": 87392.0}, {"date": "2020-08-18", "close": 38.86, "volume": 88277.0}, {"date": "2020-08-19", "close": 38.57, "volume": 140440.0}, {"date": "2020-08-20", "close": 38.34, "volume": 88884.0}, {"date": "2020-08-21", "close": 37.86, "volume": 119866.0}, {"date": "2020-08-24", "close": 38.78, "volume": 222010.0}, {"date": "2020-08-25", "close": 38.68, "volume": 107192.0}, {"date": "2020-08-26", "close": 38.22, "volume": 179299.0}, {"date": "2020-08-27", "close": 39.08, "volume": 179894.0}, {"date": "2020-08-28", "close": 39.1, "volume": 231834.0}, {"date": "2020-08-31", "close": 39.06, "volume": 306504.0}, {"date": "2020-09-01", "close": 38.82, "volume": 114393.0}, {"date": "2020-09-02", "close": 38.94, "volume": 83405.0}, {"date": "2020-09-03", "close": 38.34, "volume": 108586.0}, {"date": "2020-09-04", "close": 38.62, "volume": 158553.0}, {"date": "2020-09-08", "close": 37.43, "volume": 134846.0}, {"date": "2020-09-09", "close": 37.34, "volume": 249964.0}, {"date": "2020-09-10", "close": 35.93, "volume": 144814.0}, {"date": "2020-09-11", "close": 35.52, "volume": 159967.0}, {"date": "2020-09-14", "close": 35.7, "volume": 145192.0}, {"date": "2020-09-15", "close": 34.05, "volume": 132118.0}, {"date": "2020-09-16", "close": 34.05, "volume": 201229.0}, {"date": "2020-09-17", "close": 34.94, "volume": 394145.0}, {"date": "2020-09-18", "close": 34.16, "volume": 569417.0}, {"date": "2020-09-21", "close": 33.66, "volume": 211891.0}, {"date": "2020-09-22", "close": 33.37, "volume": 189028.0}, {"date": "2020-09-23", "close": 33.09, "volume": 251499.0}, {"date": "2020-09-24", "close": 32.76, "volume": 203146.0}, {"date": "2020-09-25", "close": 32.99, "volume": 340786.0}, {"date": "2020-09-28", "close": 33.71, "volume": 169774.0}, {"date": "2020-09-29", "close": 33.5, "volume": 155688.0}, {"date": "2020-09-30", "close": 33.4, "volume": 183408.0}, {"date": "2020-10-01", "close": 33.46, "volume": 163305.0}, {"date": "2020-10-02", "close": 33.75, "volume": 181545.0}, {"date": "2020-10-05", "close": 34.64, "volume": 124154.0}, {"date": "2020-10-06", "close": 34.16, "volume": 213953.0}, {"date": "2020-10-07", "close": 34.29, "volume": 281478.0}, {"date": "2020-10-08", "close": 34.44, "volume": 181510.0}, {"date": "2020-10-09", "close": 34.24, "volume": 337245.0}, {"date": "2020-10-12", "close": 35.84, "volume": 384392.0}, {"date": "2020-10-13", "close": 34.95, "volume": 320761.0}, {"date": "2020-10-14", "close": 34.41, "volume": 266552.0}, {"date": "2020-10-15", "close": 35.04, "volume": 163426.0}, {"date": "2020-10-16", "close": 35.7, "volume": 164909.0}, {"date": "2020-10-19", "close": 35.14, "volume": 193584.0}, {"date": "2020-10-20", "close": 35.11, "volume": 178380.0}, {"date": "2020-10-21", "close": 34.75, "volume": 627350.0}, {"date": "2020-10-22", "close": 35.61, "volume": 234813.0}, {"date": "2020-10-23", "close": 35.78, "volume": 211896.0}, {"date": "2020-10-26", "close": 35.42, "volume": 222183.0}, {"date": "2020-10-27", "close": 34.67, "volume": 218499.0}, {"date": "2020-10-28", "close": 34.27, "volume": 266767.0}, {"date": "2020-10-29", "close": 34.32, "volume": 208376.0}, {"date": "2020-10-30", "close": 33.91, "volume": 179384.0}, {"date": "2020-11-02", "close": 34.67, "volume": 231260.0}, {"date": "2020-11-03", "close": 36.63, "volume": 407316.0}, {"date": "2020-11-04", "close": 34.71, "volume": 213742.0}, {"date": "2020-11-05", "close": 35.26, "volume": 131554.0}, {"date": "2020-11-06", "close": 35.15, "volume": 136156.0}, {"date": "2020-11-09", "close": 38.42, "volume": 236285.0}, {"date": "2020-11-10", "close": 39.7, "volume": 234618.0}, {"date": "2020-11-11", "close": 38.56, "volume": 191819.0}, {"date": "2020-11-12", "close": 38.43, "volume": 217805.0}, {"date": "2020-11-13", "close": 39.34, "volume": 148118.0}, {"date": "2020-11-16", "close": 40.19, "volume": 375990.0}, {"date": "2020-11-17", "close": 39.97, "volume": 151042.0}, {"date": "2020-11-18", "close": 40.41, "volume": 274717.0}, {"date": "2020-11-19", "close": 40.7, "volume": 177902.0}, {"date": "2020-11-20", "close": 41.61, "volume": 313783.0}, {"date": "2020-11-23", "close": 42.25, "volume": 300081.0}, {"date": "2020-11-24", "close": 42.74, "volume": 498022.0}, {"date": "2020-11-25", "close": 41.73, "volume": 171401.0}, {"date": "2020-11-27", "close": 40.99, "volume": 125878.0}, {"date": "2020-11-30", "close": 39.92, "volume": 227674.0}, {"date": "2020-12-01", "close": 40.39, "volume": 215297.0}, {"date": "2020-12-02", "close": 40.12, "volume": 318637.0}, {"date": "2020-12-03", "close": 39.84, "volume": 126393.0}, {"date": "2020-12-04", "close": 40.98, "volume": 175146.0}, {"date": "2020-12-07", "close": 40.75, "volume": 134996.0}, {"date": "2020-12-08", "close": 41.45, "volume": 261933.0}, {"date": "2020-12-09", "close": 42.11, "volume": 204082.0}, {"date": "2020-12-10", "close": 42.72, "volume": 134709.0}, {"date": "2020-12-11", "close": 42.67, "volume": 144625.0}, {"date": "2020-12-14", "close": 42.99, "volume": 418904.0}, {"date": "2020-12-15", "close": 43.59, "volume": 176634.0}, {"date": "2020-12-16", "close": 43.63, "volume": 231882.0}, {"date": "2020-12-17", "close": 43.48, "volume": 310746.0}, {"date": "2020-12-18", "close": 42.44, "volume": 559485.0}, {"date": "2020-12-21", "close": 41.35, "volume": 270942.0}, {"date": "2020-12-22", "close": 40.75, "volume": 123948.0}, {"date": "2020-12-23", "close": 41.3, "volume": 176005.0}, {"date": "2020-12-24", "close": 41.74, "volume": 60376.0}, {"date": "2020-12-28", "close": 41.89, "volume": 168914.0}, {"date": "2020-12-29", "close": 41.42, "volume": 99182.0}, {"date": "2020-12-30", "close": 41.7, "volume": 88559.0}, {"date": "2020-12-31", "close": 42.04, "volume": 108298.0}, {"date": "2021-01-04", "close": 41.46, "volume": 203959.0}, {"date": "2021-01-05", "close": 41.81, "volume": 226838.0}, {"date": "2021-01-06", "close": 43.51, "volume": 555884.0}, {"date": "2021-01-07", "close": 43.76, "volume": 180223.0}, {"date": "2021-01-08", "close": 42.82, "volume": 200331.0}, {"date": "2021-01-11", "close": 42.78, "volume": 145242.0}, {"date": "2021-01-12", "close": 43.62, "volume": 100024.0}, {"date": "2021-01-13", "close": 43.11, "volume": 130490.0}, {"date": "2021-01-14", "close": 42.69, "volume": 216815.0}, {"date": "2021-01-15", "close": 42.64, "volume": 387048.0}, {"date": "2021-01-19", "close": 43.44, "volume": 226708.0}, {"date": "2021-01-20", "close": 43.76, "volume": 155321.0}, {"date": "2021-01-21", "close": 42.97, "volume": 139326.0}, {"date": "2021-01-22", "close": 42.87, "volume": 111679.0}, {"date": "2021-01-25", "close": 42.59, "volume": 241785.0}, {"date": "2021-01-26", "close": 41.89, "volume": 88690.0}, {"date": "2021-01-27", "close": 40.04, "volume": 199257.0}, {"date": "2021-01-28", "close": 40.21, "volume": 258261.0}, {"date": "2021-01-29", "close": 39.17, "volume": 219051.0}, {"date": "2021-02-01", "close": 39.39, "volume": 387365.0}, {"date": "2021-02-02", "close": 40.07, "volume": 405088.0}, {"date": "2021-02-03", "close": 38.37, "volume": 446124.0}, {"date": "2021-02-04", "close": 39.09, "volume": 370714.0}, {"date": "2021-02-05", "close": 38.62, "volume": 140377.0}, {"date": "2021-02-08", "close": 39.06, "volume": 285105.0}, {"date": "2021-02-09", "close": 39.22, "volume": 257802.0}, {"date": "2021-02-10", "close": 38.8, "volume": 228391.0}, {"date": "2021-02-11", "close": 39.17, "volume": 175260.0}, {"date": "2021-02-12", "close": 38.7, "volume": 210044.0}, {"date": "2021-02-16", "close": 38.04, "volume": 166172.0}, {"date": "2021-02-17", "close": 38.58, "volume": 158583.0}, {"date": "2021-02-18", "close": 38.61, "volume": 155263.0}, {"date": "2021-02-19", "close": 38.5, "volume": 330689.0}, {"date": "2021-02-22", "close": 38.79, "volume": 224423.0}, {"date": "2021-02-23", "close": 39.09, "volume": 173973.0}, {"date": "2021-02-24", "close": 39.1, "volume": 280626.0}, {"date": "2021-02-25", "close": 39.3, "volume": 216784.0}, {"date": "2021-02-26", "close": 38.54, "volume": 221244.0}, {"date": "2021-03-01", "close": 39.17, "volume": 178215.0}, {"date": "2021-03-02", "close": 39.2, "volume": 271127.0}, {"date": "2021-03-03", "close": 40.1, "volume": 352423.0}, {"date": "2021-03-04", "close": 41.38, "volume": 354648.0}, {"date": "2021-03-05", "close": 42.91, "volume": 326015.0}, {"date": "2021-03-08", "close": 43.82, "volume": 436861.0}, {"date": "2021-03-09", "close": 42.52, "volume": 220706.0}, {"date": "2021-03-10", "close": 43.44, "volume": 352313.0}, {"date": "2021-03-11", "close": 43.0, "volume": 249651.0}, {"date": "2021-03-12", "close": 43.98, "volume": 185002.0}, {"date": "2021-03-15", "close": 43.68, "volume": 183420.0}, {"date": "2021-03-16", "close": 43.24, "volume": 180794.0}, {"date": "2021-03-17", "close": 43.46, "volume": 190037.0}, {"date": "2021-03-18", "close": 43.89, "volume": 184506.0}, {"date": "2021-03-19", "close": 43.47, "volume": 762706.0}, {"date": "2021-03-22", "close": 42.22, "volume": 326158.0}, {"date": "2021-03-23", "close": 42.02, "volume": 260325.0}, {"date": "2021-03-24", "close": 42.22, "volume": 279546.0}, {"date": "2021-03-25", "close": 42.85, "volume": 234164.0}, {"date": "2021-03-26", "close": 43.84, "volume": 168802.0}, {"date": "2021-03-29", "close": 43.09, "volume": 215902.0}, {"date": "2021-03-30", "close": 43.4, "volume": 135569.0}, {"date": "2021-03-31", "close": 43.21, "volume": 259969.0}, {"date": "2021-04-01", "close": 43.12, "volume": 127689.0}, {"date": "2021-04-05", "close": 43.71, "volume": 156096.0}, {"date": "2021-04-06", "close": 43.42, "volume": 165639.0}, {"date": "2021-04-07", "close": 42.44, "volume": 287982.0}, {"date": "2021-04-08", "close": 41.84, "volume": 536833.0}, {"date": "2021-04-09", "close": 41.87, "volume": 282450.0}, {"date": "2021-04-12", "close": 42.14, "volume": 306571.0}, {"date": "2021-04-13", "close": 41.96, "volume": 273811.0}, {"date": "2021-04-14", "close": 42.49, "volume": 409226.0}, {"date": "2021-04-15", "close": 42.23, "volume": 143484.0}, {"date": "2021-04-16", "close": 42.23, "volume": 232888.0}, {"date": "2021-04-19", "close": 41.9, "volume": 184606.0}, {"date": "2021-04-20", "close": 41.15, "volume": 179840.0}, {"date": "2021-04-21", "close": 41.66, "volume": 254304.0}, {"date": "2021-04-22", "close": 40.58, "volume": 185817.0}, {"date": "2021-04-23", "close": 40.46, "volume": 182320.0}, {"date": "2021-04-26", "close": 40.36, "volume": 172847.0}, {"date": "2021-04-27", "close": 40.28, "volume": 238283.0}, {"date": "2021-04-28", "close": 39.86, "volume": 94650.0}, {"date": "2021-04-29", "close": 40.42, "volume": 119351.0}, {"date": "2021-04-30", "close": 40.1, "volume": 163984.0}, {"date": "2021-05-03", "close": 40.82, "volume": 302527.0}, {"date": "2021-05-04", "close": 40.84, "volume": 197747.0}, {"date": "2021-05-05", "close": 39.51, "volume": 209751.0}, {"date": "2021-05-06", "close": 40.35, "volume": 230844.0}, {"date": "2021-05-07", "close": 40.11, "volume": 128637.0}, {"date": "2021-05-10", "close": 40.01, "volume": 248334.0}, {"date": "2021-05-11", "close": 39.08, "volume": 163786.0}, {"date": "2021-05-12", "close": 38.38, "volume": 128632.0}, {"date": "2021-05-13", "close": 39.79, "volume": 186250.0}, {"date": "2021-05-14", "close": 39.67, "volume": 135310.0}, {"date": "2021-05-17", "close": 39.35, "volume": 95953.0}, {"date": "2021-05-18", "close": 38.38, "volume": 124159.0}, {"date": "2021-05-19", "close": 38.27, "volume": 273033.0}, {"date": "2021-05-20", "close": 38.53, "volume": 231019.0}, {"date": "2021-05-21", "close": 39.11, "volume": 242753.0}, {"date": "2021-05-24", "close": 38.98, "volume": 262709.0}, {"date": "2021-05-25", "close": 38.68, "volume": 305430.0}, {"date": "2021-05-26", "close": 39.23, "volume": 218083.0}, {"date": "2021-05-27", "close": 39.31, "volume": 189743.0}, {"date": "2021-05-28", "close": 39.87, "volume": 200584.0}, {"date": "2021-06-01", "close": 39.73, "volume": 199238.0}, {"date": "2021-06-02", "close": 39.47, "volume": 258919.0}, {"date": "2021-06-03", "close": 39.73, "volume": 161055.0}, {"date": "2021-06-04", "close": 39.69, "volume": 301273.0}, {"date": "2021-06-07", "close": 39.39, "volume": 154624.0}, {"date": "2021-06-08", "close": 39.34, "volume": 133378.0}, {"date": "2021-06-09", "close": 38.42, "volume": 147511.0}, {"date": "2021-06-10", "close": 38.27, "volume": 156118.0}, {"date": "2021-06-11", "close": 38.53, "volume": 76096.0}, {"date": "2021-06-14", "close": 38.61, "volume": 156275.0}, {"date": "2021-06-15", "close": 38.14, "volume": 325948.0}, {"date": "2021-06-16", "close": 39.21, "volume": 312032.0}, {"date": "2021-06-17", "close": 38.61, "volume": 316758.0}, {"date": "2021-06-18", "close": 37.47, "volume": 553760.0}, {"date": "2021-06-21", "close": 38.55, "volume": 187990.0}, {"date": "2021-06-22", "close": 38.54, "volume": 181945.0}, {"date": "2021-06-23", "close": 37.99, "volume": 212375.0}, {"date": "2021-06-24", "close": 38.07, "volume": 132146.0}, {"date": "2021-06-25", "close": 37.88, "volume": 527651.0}, {"date": "2021-06-28", "close": 37.33, "volume": 218878.0}, {"date": "2021-06-29", "close": 37.16, "volume": 214276.0}, {"date": "2021-06-30", "close": 37.42, "volume": 221449.0}, {"date": "2021-07-01", "close": 37.74, "volume": 125167.0}, {"date": "2021-07-02", "close": 38.56, "volume": 204384.0}, {"date": "2021-07-06", "close": 38.19, "volume": 181449.0}, {"date": "2021-07-07", "close": 38.11, "volume": 294225.0}, {"date": "2021-07-08", "close": 37.0, "volume": 314627.0}, {"date": "2021-07-09", "close": 37.5, "volume": 146753.0}, {"date": "2021-07-12", "close": 38.35, "volume": 212404.0}, {"date": "2021-07-13", "close": 37.35, "volume": 197463.0}, {"date": "2021-07-14", "close": 38.3, "volume": 273505.0}, {"date": "2021-07-15", "close": 38.7, "volume": 185900.0}, {"date": "2021-07-16", "close": 38.7, "volume": 146599.0}, {"date": "2021-07-19", "close": 38.16, "volume": 300225.0}, {"date": "2021-07-20", "close": 38.6, "volume": 240621.0}, {"date": "2021-07-21", "close": 38.86, "volume": 105396.0}, {"date": "2021-07-22", "close": 38.55, "volume": 152887.0}, {"date": "2021-07-23", "close": 38.69, "volume": 112790.0}, {"date": "2021-07-26", "close": 39.07, "volume": 103881.0}, {"date": "2021-07-27", "close": 39.19, "volume": 182433.0}, {"date": "2021-07-28", "close": 39.42, "volume": 170513.0}, {"date": "2021-07-29", "close": 39.76, "volume": 145256.0}, {"date": "2021-07-30", "close": 39.81, "volume": 181880.0}, {"date": "2021-08-02", "close": 39.79, "volume": 179691.0}, {"date": "2021-08-03", "close": 38.93, "volume": 529824.0}, {"date": "2021-08-04", "close": 38.97, "volume": 215368.0}, {"date": "2021-08-05", "close": 39.0, "volume": 164375.0}, {"date": "2021-08-06", "close": 40.06, "volume": 126012.0}, {"date": "2021-08-09", "close": 39.86, "volume": 93061.0}, {"date": "2021-08-10", "close": 40.21, "volume": 95257.0}, {"date": "2021-08-11", "close": 40.19, "volume": 132112.0}, {"date": "2021-08-12", "close": 40.35, "volume": 142458.0}, {"date": "2021-08-13", "close": 40.57, "volume": 92822.0}, {"date": "2021-08-16", "close": 40.84, "volume": 121883.0}, {"date": "2021-08-17", "close": 40.8, "volume": 164043.0}, {"date": "2021-08-18", "close": 40.31, "volume": 124388.0}, {"date": "2021-08-19", "close": 40.5, "volume": 146571.0}, {"date": "2021-08-20", "close": 41.13, "volume": 150803.0}, {"date": "2021-08-23", "close": 41.54, "volume": 247090.0}, {"date": "2021-08-24", "close": 41.65, "volume": 107968.0}, {"date": "2021-08-25", "close": 41.46, "volume": 123354.0}, {"date": "2021-08-26", "close": 40.87, "volume": 101600.0}, {"date": "2021-08-27", "close": 41.81, "volume": 108894.0}, {"date": "2021-08-30", "close": 41.11, "volume": 78200.0}, {"date": "2021-08-31", "close": 41.0, "volume": 117029.0}, {"date": "2021-09-01", "close": 41.18, "volume": 107441.0}, {"date": "2021-09-02", "close": 41.15, "volume": 99932.0}, {"date": "2021-09-03", "close": 41.08, "volume": 286823.0}, {"date": "2021-09-07", "close": 40.53, "volume": 101506.0}, {"date": "2021-09-08", "close": 40.61, "volume": 102270.0}, {"date": "2021-09-09", "close": 40.41, "volume": 123945.0}, {"date": "2021-09-10", "close": 39.93, "volume": 150794.0}, {"date": "2021-09-13", "close": 40.04, "volume": 89807.0}, {"date": "2021-09-14", "close": 39.88, "volume": 127331.0}, {"date": "2021-09-15", "close": 38.99, "volume": 175394.0}, {"date": "2021-09-16", "close": 38.98, "volume": 158045.0}, {"date": "2021-09-17", "close": 39.66, "volume": 564169.0}, {"date": "2021-09-20", "close": 38.81, "volume": 145968.0}, {"date": "2021-09-21", "close": 38.62, "volume": 143739.0}, {"date": "2021-09-22", "close": 39.08, "volume": 129663.0}, {"date": "2021-09-23", "close": 39.47, "volume": 126391.0}, {"date": "2021-09-24", "close": 39.63, "volume": 151882.0}, {"date": "2021-09-27", "close": 40.58, "volume": 162785.0}, {"date": "2021-09-28", "close": 40.06, "volume": 164634.0}, {"date": "2021-09-29", "close": 40.25, "volume": 122086.0}, {"date": "2021-09-30", "close": 39.79, "volume": 95554.0}, {"date": "2021-10-01", "close": 40.17, "volume": 175208.0}, {"date": "2021-10-04", "close": 40.82, "volume": 120327.0}, {"date": "2021-10-05", "close": 40.27, "volume": 248461.0}, {"date": "2021-10-06", "close": 40.36, "volume": 101429.0}, {"date": "2021-10-07", "close": 41.1, "volume": 141037.0}, {"date": "2021-10-08", "close": 41.05, "volume": 75320.0}, {"date": "2021-10-11", "close": 40.58, "volume": 96826.0}, {"date": "2021-10-12", "close": 40.06, "volume": 153245.0}, {"date": "2021-10-13", "close": 38.97, "volume": 143305.0}, {"date": "2021-10-14", "close": 39.91, "volume": 215575.0}, {"date": "2021-10-15", "close": 39.76, "volume": 188212.0}, {"date": "2021-10-18", "close": 39.96, "volume": 159256.0}, {"date": "2021-10-19", "close": 39.88, "volume": 104365.0}, {"date": "2021-10-20", "close": 40.41, "volume": 73774.0}, {"date": "2021-10-21", "close": 40.63, "volume": 105141.0}, {"date": "2021-10-22", "close": 40.62, "volume": 98100.0}, {"date": "2021-10-25", "close": 40.34, "volume": 81304.0}, {"date": "2021-10-26", "close": 40.2, "volume": 121446.0}, {"date": "2021-10-27", "close": 39.18, "volume": 74198.0}, {"date": "2021-10-28", "close": 39.48, "volume": 101135.0}, {"date": "2021-10-29", "close": 39.18, "volume": 116033.0}, {"date": "2021-11-01", "close": 40.3, "volume": 209083.0}, {"date": "2021-11-02", "close": 39.98, "volume": 107841.0}, {"date": "2021-11-03", "close": 40.97, "volume": 137458.0}, {"date": "2021-11-04", "close": 39.34, "volume": 198199.0}, {"date": "2021-11-05", "close": 40.66, "volume": 204617.0}, {"date": "2021-11-08", "close": 40.5, "volume": 107048.0}, {"date": "2021-11-09", "close": 40.2, "volume": 107373.0}, {"date": "2021-11-10", "close": 40.57, "volume": 101690.0}, {"date": "2021-11-11", "close": 40.9, "volume": 112252.0}, {"date": "2021-11-12", "close": 40.99, "volume": 131979.0}, {"date": "2021-11-15", "close": 40.76, "volume": 168843.0}, {"date": "2021-11-16", "close": 39.77, "volume": 174331.0}, {"date": "2021-11-17", "close": 39.41, "volume": 181364.0}, {"date": "2021-11-18", "close": 38.7, "volume": 185014.0}, {"date": "2021-11-19", "close": 38.32, "volume": 188254.0}, {"date": "2021-11-22", "close": 39.07, "volume": 161521.0}, {"date": "2021-11-23", "close": 39.46, "volume": 125798.0}, {"date": "2021-11-24", "close": 38.96, "volume": 87966.0}, {"date": "2021-11-26", "close": 38.03, "volume": 120700.0}, {"date": "2021-11-29", "close": 37.12, "volume": 153762.0}, {"date": "2021-11-30", "close": 37.07, "volume": 219142.0}, {"date": "2021-12-01", "close": 37.04, "volume": 191001.0}, {"date": "2021-12-02", "close": 37.96, "volume": 118298.0}, {"date": "2021-12-03", "close": 37.61, "volume": 153765.0}, {"date": "2021-12-06", "close": 38.62, "volume": 153383.0}, {"date": "2021-12-07", "close": 38.49, "volume": 155558.0}, {"date": "2021-12-08", "close": 38.57, "volume": 104628.0}, {"date": "2021-12-09", "close": 38.14, "volume": 104085.0}, {"date": "2021-12-10", "close": 38.32, "volume": 103527.0}, {"date": "2021-12-13", "close": 37.8, "volume": 195492.0}, {"date": "2021-12-14", "close": 37.96, "volume": 234808.0}, {"date": "2021-12-15", "close": 37.43, "volume": 565477.0}, {"date": "2021-12-16", "close": 37.68, "volume": 348870.0}, {"date": "2021-12-17", "close": 37.68, "volume": 826256.0}, {"date": "2021-12-20", "close": 36.7, "volume": 310594.0}, {"date": "2021-12-21", "close": 37.25, "volume": 171426.0}, {"date": "2021-12-22", "close": 37.83, "volume": 174288.0}, {"date": "2021-12-23", "close": 38.63, "volume": 159272.0}, {"date": "2021-12-27", "close": 38.97, "volume": 180396.0}, {"date": "2021-12-28", "close": 39.09, "volume": 146665.0}, {"date": "2021-12-29", "close": 38.92, "volume": 158460.0}, {"date": "2021-12-30", "close": 38.76, "volume": 235260.0}, {"date": "2021-12-31", "close": 38.7, "volume": 145764.0}, {"date": "2022-01-03", "close": 38.71, "volume": 262731.0}, {"date": "2022-01-04", "close": 39.01, "volume": 177320.0}, {"date": "2022-01-05", "close": 38.51, "volume": 224325.0}, {"date": "2022-01-06", "close": 39.03, "volume": 213231.0}, {"date": "2022-01-07", "close": 39.56, "volume": 151991.0}, {"date": "2022-01-10", "close": 39.35, "volume": 238160.0}, {"date": "2022-01-11", "close": 38.87, "volume": 197247.0}, {"date": "2022-01-12", "close": 38.55, "volume": 200485.0}, {"date": "2022-01-13", "close": 39.34, "volume": 208905.0}, {"date": "2022-01-14", "close": 39.77, "volume": 322225.0}, {"date": "2022-01-18", "close": 38.79, "volume": 170813.0}, {"date": "2022-01-19", "close": 37.13, "volume": 456589.0}, {"date": "2022-01-20", "close": 37.13, "volume": 281190.0}, {"date": "2022-01-21", "close": 37.04, "volume": 318032.0}, {"date": "2022-01-24", "close": 38.33, "volume": 422458.0}, {"date": "2022-01-25", "close": 38.14, "volume": 219552.0}, {"date": "2022-01-26", "close": 37.51, "volume": 346986.0}, {"date": "2022-01-27", "close": 37.15, "volume": 380582.0}, {"date": "2022-01-28", "close": 37.59, "volume": 356704.0}, {"date": "2022-01-31", "close": 38.01, "volume": 412850.0}, {"date": "2022-02-01", "close": 37.5, "volume": 392120.0}, {"date": "2022-02-02", "close": 39.13, "volume": 648300.0}, {"date": "2022-02-03", "close": 39.46, "volume": 428664.0}, {"date": "2022-02-04", "close": 39.74, "volume": 354285.0}, {"date": "2022-02-07", "close": 41.62, "volume": 327615.0}, {"date": "2022-02-08", "close": 42.74, "volume": 465818.0}, {"date": "2022-02-09", "close": 41.25, "volume": 347569.0}, {"date": "2022-02-10", "close": 41.11, "volume": 223815.0}, {"date": "2022-02-11", "close": 40.5, "volume": 194457.0}, {"date": "2022-02-14", "close": 40.08, "volume": 244542.0}, {"date": "2022-02-15", "close": 40.6, "volume": 134572.0}, {"date": "2022-02-16", "close": 40.78, "volume": 104472.0}, {"date": "2022-02-17", "close": 40.45, "volume": 132882.0}, {"date": "2022-02-18", "close": 40.82, "volume": 278356.0}, {"date": "2022-02-22", "close": 41.08, "volume": 165094.0}, {"date": "2022-02-23", "close": 40.87, "volume": 147027.0}, {"date": "2022-02-24", "close": 40.32, "volume": 238756.0}, {"date": "2022-02-25", "close": 41.6, "volume": 150889.0}, {"date": "2022-02-28", "close": 41.59, "volume": 319410.0}, {"date": "2022-03-01", "close": 40.67, "volume": 282103.0}, {"date": "2022-03-02", "close": 41.39, "volume": 231273.0}, {"date": "2022-03-03", "close": 41.51, "volume": 204099.0}, {"date": "2022-03-04", "close": 41.18, "volume": 208238.0}, {"date": "2022-03-07", "close": 41.22, "volume": 199955.0}, {"date": "2022-03-08", "close": 40.74, "volume": 295497.0}, {"date": "2022-03-09", "close": 41.39, "volume": 213390.0}, {"date": "2022-03-10", "close": 41.12, "volume": 133092.0}, {"date": "2022-03-11", "close": 40.84, "volume": 135754.0}, {"date": "2022-03-14", "close": 41.3, "volume": 121985.0}, {"date": "2022-03-15", "close": 41.04, "volume": 147956.0}, {"date": "2022-03-16", "close": 40.66, "volume": 192669.0}, {"date": "2022-03-17", "close": 41.43, "volume": 174913.0}, {"date": "2022-03-18", "close": 40.98, "volume": 378615.0}, {"date": "2022-03-21", "close": 41.32, "volume": 160817.0}, {"date": "2022-03-22", "close": 41.32, "volume": 245629.0}, {"date": "2022-03-23", "close": 40.61, "volume": 195630.0}, {"date": "2022-03-24", "close": 40.9, "volume": 200146.0}, {"date": "2022-03-25", "close": 41.66, "volume": 171602.0}, {"date": "2022-03-28", "close": 41.64, "volume": 229735.0}, {"date": "2022-03-29", "close": 41.68, "volume": 286652.0}, {"date": "2022-03-30", "close": 41.74, "volume": 221151.0}, {"date": "2022-03-31", "close": 41.83, "volume": 301363.0}, {"date": "2022-04-01", "close": 42.49, "volume": 176970.0}, {"date": "2022-04-04", "close": 41.41, "volume": 207193.0}, {"date": "2022-04-05", "close": 40.74, "volume": 213342.0}, {"date": "2022-04-06", "close": 40.71, "volume": 177870.0}, {"date": "2022-04-07", "close": 40.54, "volume": 223748.0}, {"date": "2022-04-08", "close": 40.45, "volume": 209710.0}, {"date": "2022-04-11", "close": 40.46, "volume": 177344.0}, {"date": "2022-04-12", "close": 40.56, "volume": 197046.0}, {"date": "2022-04-13", "close": 40.79, "volume": 119551.0}, {"date": "2022-04-14", "close": 40.6, "volume": 140531.0}, {"date": "2022-04-18", "close": 40.62, "volume": 115057.0}, {"date": "2022-04-19", "close": 40.78, "volume": 189215.0}, {"date": "2022-04-20", "close": 41.27, "volume": 142691.0}, {"date": "2022-04-21", "close": 41.25, "volume": 120297.0}, {"date": "2022-04-22", "close": 40.91, "volume": 227850.0}, {"date": "2022-04-25", "close": 40.8, "volume": 257019.0}, {"date": "2022-04-26", "close": 40.53, "volume": 225993.0}, {"date": "2022-04-27", "close": 40.31, "volume": 201547.0}, {"date": "2022-04-28", "close": 40.7, "volume": 111976.0}, {"date": "2022-04-29", "close": 39.85, "volume": 144419.0}, {"date": "2022-05-02", "close": 39.81, "volume": 244698.0}, {"date": "2022-05-03", "close": 40.01, "volume": 140537.0}, {"date": "2022-05-04", "close": 41.28, "volume": 136628.0}, {"date": "2022-05-05", "close": 39.8, "volume": 200330.0}, {"date": "2022-05-06", "close": 37.49, "volume": 398928.0}, {"date": "2022-05-09", "close": 37.59, "volume": 290753.0}, {"date": "2022-05-10", "close": 37.65, "volume": 239217.0}, {"date": "2022-05-11", "close": 37.5, "volume": 187939.0}, {"date": "2022-05-12", "close": 37.7, "volume": 199949.0}, {"date": "2022-05-13", "close": 37.85, "volume": 179906.0}, {"date": "2022-05-16", "close": 37.98, "volume": 122268.0}, {"date": "2022-05-17", "close": 38.91, "volume": 159276.0}, {"date": "2022-05-18", "close": 39.48, "volume": 380431.0}, {"date": "2022-05-19", "close": 39.0, "volume": 321962.0}, {"date": "2022-05-20", "close": 39.24, "volume": 217024.0}, {"date": "2022-05-23", "close": 39.35, "volume": 211686.0}, {"date": "2022-05-24", "close": 39.65, "volume": 168602.0}, {"date": "2022-05-25", "close": 39.51, "volume": 194212.0}, {"date": "2022-05-26", "close": 41.88, "volume": 310784.0}, {"date": "2022-05-27", "close": 41.09, "volume": 250748.0}, {"date": "2022-05-31", "close": 40.46, "volume": 226303.0}, {"date": "2022-06-01", "close": 39.52, "volume": 226773.0}, {"date": "2022-06-02", "close": 38.94, "volume": 442645.0}, {"date": "2022-06-03", "close": 37.76, "volume": 218677.0}, {"date": "2022-06-06", "close": 37.84, "volume": 327608.0}, {"date": "2022-06-07", "close": 37.73, "volume": 280079.0}, {"date": "2022-06-08", "close": 37.42, "volume": 220495.0}, {"date": "2022-06-09", "close": 36.38, "volume": 223704.0}, {"date": "2022-06-10", "close": 36.26, "volume": 185061.0}, {"date": "2022-06-13", "close": 35.92, "volume": 224943.0}, {"date": "2022-06-14", "close": 35.21, "volume": 168132.0}, {"date": "2022-06-15", "close": 35.16, "volume": 191148.0}, {"date": "2022-06-16", "close": 34.97, "volume": 366996.0}, {"date": "2022-06-17", "close": 35.46, "volume": 439666.0}, {"date": "2022-06-21", "close": 35.83, "volume": 177918.0}, {"date": "2022-06-22", "close": 36.39, "volume": 237259.0}, {"date": "2022-06-23", "close": 36.63, "volume": 327874.0}, {"date": "2022-06-24", "close": 37.61, "volume": 371205.0}, {"date": "2022-06-27", "close": 37.91, "volume": 201794.0}, {"date": "2022-06-28", "close": 38.44, "volume": 243533.0}, {"date": "2022-06-29", "close": 38.27, "volume": 260585.0}, {"date": "2022-06-30", "close": 38.38, "volume": 231574.0}, {"date": "2022-07-01", "close": 38.82, "volume": 192144.0}, {"date": "2022-07-05", "close": 38.43, "volume": 242735.0}, {"date": "2022-07-06", "close": 38.53, "volume": 181348.0}, {"date": "2022-07-07", "close": 38.06, "volume": 143301.0}, {"date": "2022-07-08", "close": 37.62, "volume": 169093.0}, {"date": "2022-07-11", "close": 37.43, "volume": 137551.0}, {"date": "2022-07-12", "close": 37.56, "volume": 226163.0}, {"date": "2022-07-13", "close": 37.52, "volume": 172262.0}, {"date": "2022-07-14", "close": 33.67, "volume": 752776.0}, {"date": "2022-07-15", "close": 33.67, "volume": 548805.0}, {"date": "2022-07-18", "close": 32.74, "volume": 359479.0}, {"date": "2022-07-19", "close": 33.77, "volume": 273817.0}, {"date": "2022-07-20", "close": 33.97, "volume": 259171.0}, {"date": "2022-07-21", "close": 33.96, "volume": 269794.0}, {"date": "2022-07-22", "close": 33.62, "volume": 214989.0}, {"date": "2022-07-25", "close": 34.34, "volume": 246512.0}, {"date": "2022-07-26", "close": 34.27, "volume": 229505.0}, {"date": "2022-07-27", "close": 34.48, "volume": 220745.0}, {"date": "2022-07-28", "close": 34.47, "volume": 241290.0}, {"date": "2022-07-29", "close": 34.25, "volume": 237739.0}, {"date": "2022-08-01", "close": 34.33, "volume": 176430.0}, {"date": "2022-08-02", "close": 33.48, "volume": 194930.0}, {"date": "2022-08-03", "close": 33.33, "volume": 171521.0}, {"date": "2022-08-04", "close": 33.78, "volume": 353514.0}, {"date": "2022-08-05", "close": 35.2, "volume": 239339.0}, {"date": "2022-08-08", "close": 35.29, "volume": 247533.0}, {"date": "2022-08-09", "close": 35.87, "volume": 246716.0}, {"date": "2022-08-10", "close": 35.98, "volume": 263941.0}, {"date": "2022-08-11", "close": 36.76, "volume": 189301.0}, {"date": "2022-08-12", "close": 37.58, "volume": 162181.0}, {"date": "2022-08-15", "close": 37.51, "volume": 157756.0}, {"date": "2022-08-16", "close": 37.69, "volume": 136188.0}, {"date": "2022-08-17", "close": 37.68, "volume": 135329.0}, {"date": "2022-08-18", "close": 37.62, "volume": 100243.0}, {"date": "2022-08-19", "close": 38.14, "volume": 309798.0}, {"date": "2022-08-22", "close": 37.62, "volume": 232476.0}, {"date": "2022-08-23", "close": 37.19, "volume": 122350.0}, {"date": "2022-08-24", "close": 37.01, "volume": 110078.0}, {"date": "2022-08-25", "close": 37.38, "volume": 145076.0}, {"date": "2022-08-26", "close": 36.81, "volume": 146303.0}, {"date": "2022-08-29", "close": 36.48, "volume": 126456.0}, {"date": "2022-08-30", "close": 36.3, "volume": 107852.0}, {"date": "2022-08-31", "close": 35.77, "volume": 161614.0}, {"date": "2022-09-01", "close": 35.63, "volume": 176443.0}, {"date": "2022-09-02", "close": 35.57, "volume": 140060.0}, {"date": "2022-09-06", "close": 35.03, "volume": 198188.0}, {"date": "2022-09-07", "close": 35.66, "volume": 203432.0}, {"date": "2022-09-08", "close": 36.16, "volume": 136068.0}, {"date": "2022-09-09", "close": 36.72, "volume": 122279.0}, {"date": "2022-09-12", "close": 37.33, "volume": 121431.0}, {"date": "2022-09-13", "close": 36.31, "volume": 131998.0}, {"date": "2022-09-14", "close": 36.49, "volume": 162121.0}, {"date": "2022-09-15", "close": 35.95, "volume": 248170.0}, {"date": "2022-09-16", "close": 36.14, "volume": 496115.0}, {"date": "2022-09-19", "close": 37.1, "volume": 205907.0}, {"date": "2022-09-20", "close": 37.25, "volume": 256322.0}, {"date": "2022-09-21", "close": 36.84, "volume": 427607.0}, {"date": "2022-09-22", "close": 36.56, "volume": 249860.0}, {"date": "2022-09-23", "close": 36.32, "volume": 187670.0}, {"date": "2022-09-26", "close": 35.7, "volume": 208561.0}, {"date": "2022-09-27", "close": 35.77, "volume": 197000.0}, {"date": "2022-09-28", "close": 35.68, "volume": 218732.0}, {"date": "2022-09-29", "close": 35.75, "volume": 128862.0}, {"date": "2022-09-30", "close": 35.29, "volume": 317001.0}, {"date": "2022-10-03", "close": 35.78, "volume": 152412.0}, {"date": "2022-10-04", "close": 37.15, "volume": 233724.0}, {"date": "2022-10-05", "close": 36.41, "volume": 134068.0}, {"date": "2022-10-06", "close": 36.2, "volume": 126895.0}, {"date": "2022-10-07", "close": 36.06, "volume": 213876.0}, {"date": "2022-10-10", "close": 36.9, "volume": 124707.0}, {"date": "2022-10-11", "close": 37.34, "volume": 157670.0}, {"date": "2022-10-12", "close": 37.35, "volume": 159977.0}, {"date": "2022-10-13", "close": 39.0, "volume": 211722.0}, {"date": "2022-10-14", "close": 38.83, "volume": 135608.0}, {"date": "2022-10-17", "close": 38.77, "volume": 208314.0}, {"date": "2022-10-18", "close": 38.64, "volume": 243366.0}, {"date": "2022-10-19", "close": 38.71, "volume": 220561.0}, {"date": "2022-10-20", "close": 36.89, "volume": 169264.0}, {"date": "2022-10-21", "close": 37.63, "volume": 176143.0}, {"date": "2022-10-24", "close": 38.25, "volume": 153192.0}, {"date": "2022-10-25", "close": 38.61, "volume": 160198.0}, {"date": "2022-10-26", "close": 37.9, "volume": 200019.0}, {"date": "2022-10-27", "close": 38.18, "volume": 194526.0}, {"date": "2022-10-28", "close": 39.18, "volume": 370121.0}, {"date": "2022-10-31", "close": 39.46, "volume": 300404.0}, {"date": "2022-11-01", "close": 39.21, "volume": 203369.0}, {"date": "2022-11-02", "close": 39.51, "volume": 205737.0}, {"date": "2022-11-03", "close": 39.67, "volume": 255888.0}, {"date": "2022-11-04", "close": 38.71, "volume": 267619.0}, {"date": "2022-11-07", "close": 38.66, "volume": 217264.0}, {"date": "2022-11-08", "close": 38.4, "volume": 199760.0}, {"date": "2022-11-09", "close": 37.36, "volume": 193040.0}, {"date": "2022-11-10", "close": 38.22, "volume": 198403.0}, {"date": "2022-11-11", "close": 37.68, "volume": 179431.0}, {"date": "2022-11-14", "close": 37.52, "volume": 203049.0}, {"date": "2022-11-15", "close": 37.21, "volume": 233878.0}, {"date": "2022-11-16", "close": 37.29, "volume": 154954.0}, {"date": "2022-11-17", "close": 37.55, "volume": 185816.0}, {"date": "2022-11-18", "close": 37.31, "volume": 156897.0}, {"date": "2022-11-21", "close": 37.5, "volume": 188459.0}, {"date": "2022-11-22", "close": 37.2, "volume": 200209.0}, {"date": "2022-11-23", "close": 37.13, "volume": 133276.0}, {"date": "2022-11-25", "close": 37.6, "volume": 78561.0}, {"date": "2022-11-28", "close": 37.86, "volume": 182076.0}, {"date": "2022-11-29", "close": 38.29, "volume": 128838.0}, {"date": "2022-11-30", "close": 38.59, "volume": 329633.0}, {"date": "2022-12-01", "close": 38.16, "volume": 164133.0}, {"date": "2022-12-02", "close": 38.05, "volume": 134310.0}, {"date": "2022-12-05", "close": 37.4, "volume": 170220.0}, {"date": "2022-12-06", "close": 37.09, "volume": 137627.0}, {"date": "2022-12-07", "close": 37.28, "volume": 392038.0}, {"date": "2022-12-08", "close": 37.75, "volume": 158890.0}, {"date": "2022-12-09", "close": 37.54, "volume": 195292.0}, {"date": "2022-12-12", "close": 37.15, "volume": 226147.0}, {"date": "2022-12-13", "close": 36.84, "volume": 263641.0}, {"date": "2022-12-14", "close": 36.26, "volume": 289490.0}, {"date": "2022-12-15", "close": 36.12, "volume": 300092.0}, {"date": "2022-12-16", "close": 35.74, "volume": 839450.0}, {"date": "2022-12-19", "close": 36.72, "volume": 227615.0}, {"date": "2022-12-20", "close": 36.93, "volume": 174094.0}, {"date": "2022-12-21", "close": 38.0, "volume": 182929.0}, {"date": "2022-12-22", "close": 37.74, "volume": 171543.0}, {"date": "2022-12-23", "close": 37.94, "volume": 91759.0}, {"date": "2022-12-27", "close": 37.68, "volume": 124772.0}, {"date": "2022-12-28", "close": 37.42, "volume": 135869.0}, {"date": "2022-12-29", "close": 37.81, "volume": 110218.0}, {"date": "2022-12-30", "close": 37.37, "volume": 137878.0}, {"date": "2023-01-03", "close": 37.6, "volume": 165862.0}, {"date": "2023-01-04", "close": 37.44, "volume": 112713.0}, {"date": "2023-01-05", "close": 36.96, "volume": 171845.0}, {"date": "2023-01-06", "close": 37.88, "volume": 112985.0}, {"date": "2023-01-09", "close": 37.19, "volume": 141650.0}, {"date": "2023-01-10", "close": 37.5, "volume": 177944.0}, {"date": "2023-01-11", "close": 37.47, "volume": 130708.0}, {"date": "2023-01-12", "close": 37.61, "volume": 169289.0}, {"date": "2023-01-13", "close": 37.92, "volume": 91933.0}, {"date": "2023-01-17", "close": 38.06, "volume": 198024.0}, {"date": "2023-01-18", "close": 36.68, "volume": 153245.0}, {"date": "2023-01-19", "close": 36.67, "volume": 144398.0}, {"date": "2023-01-20", "close": 36.92, "volume": 158591.0}, {"date": "2023-01-23", "close": 36.0, "volume": 213428.0}, {"date": "2023-01-24", "close": 36.05, "volume": 214835.0}, {"date": "2023-01-25", "close": 33.65, "volume": 580346.0}, {"date": "2023-01-26", "close": 34.06, "volume": 344114.0}, {"date": "2023-01-27", "close": 33.88, "volume": 295309.0}, {"date": "2023-01-30", "close": 35.23, "volume": 378054.0}, {"date": "2023-01-31", "close": 35.61, "volume": 324329.0}, {"date": "2023-02-01", "close": 35.36, "volume": 227492.0}, {"date": "2023-02-02", "close": 35.81, "volume": 312136.0}, {"date": "2023-02-03", "close": 36.3, "volume": 251594.0}, {"date": "2023-02-06", "close": 35.99, "volume": 173419.0}, {"date": "2023-02-07", "close": 36.23, "volume": 219725.0}, {"date": "2023-02-08", "close": 35.53, "volume": 334777.0}, {"date": "2023-02-09", "close": 36.13, "volume": 338582.0}, {"date": "2023-02-10", "close": 36.16, "volume": 400450.0}, {"date": "2023-02-13", "close": 36.45, "volume": 213037.0}, {"date": "2023-02-14", "close": 37.0, "volume": 346392.0}, {"date": "2023-02-15", "close": 37.63, "volume": 259047.0}, {"date": "2023-02-16", "close": 37.99, "volume": 215991.0}, {"date": "2023-02-17", "close": 38.11, "volume": 279452.0}, {"date": "2023-02-21", "close": 36.77, "volume": 367299.0}, {"date": "2023-02-22", "close": 36.67, "volume": 244872.0}, {"date": "2023-02-23", "close": 36.53, "volume": 196600.0}, {"date": "2023-02-24", "close": 37.03, "volume": 179568.0}, {"date": "2023-02-27", "close": 36.67, "volume": 126860.0}, {"date": "2023-02-28", "close": 36.96, "volume": 184485.0}, {"date": "2023-03-01", "close": 36.54, "volume": 139389.0}, {"date": "2023-03-02", "close": 36.37, "volume": 121438.0}, {"date": "2023-03-03", "close": 36.72, "volume": 158915.0}, {"date": "2023-03-06", "close": 36.68, "volume": 297913.0}, {"date": "2023-03-07", "close": 36.55, "volume": 200042.0}, {"date": "2023-03-08", "close": 35.98, "volume": 208271.0}, {"date": "2023-03-09", "close": 35.65, "volume": 176175.0}, {"date": "2023-03-10", "close": 35.04, "volume": 237161.0}, {"date": "2023-03-13", "close": 33.92, "volume": 372409.0}, {"date": "2023-03-14", "close": 34.4, "volume": 247399.0}, {"date": "2023-03-15", "close": 33.73, "volume": 424025.0}, {"date": "2023-03-16", "close": 34.13, "volume": 312590.0}, {"date": "2023-03-17", "close": 32.63, "volume": 922382.0}, {"date": "2023-03-20", "close": 33.76, "volume": 271277.0}, {"date": "2023-03-21", "close": 34.04, "volume": 206708.0}, {"date": "2023-03-22", "close": 33.12, "volume": 180397.0}, {"date": "2023-03-23", "close": 32.35, "volume": 190704.0}, {"date": "2023-03-24", "close": 32.85, "volume": 160441.0}, {"date": "2023-03-27", "close": 33.13, "volume": 162263.0}, {"date": "2023-03-28", "close": 33.02, "volume": 124397.0}, {"date": "2023-03-29", "close": 33.27, "volume": 167415.0}, {"date": "2023-03-30", "close": 33.24, "volume": 157124.0}, {"date": "2023-03-31", "close": 33.48, "volume": 189346.0}, {"date": "2023-04-03", "close": 33.89, "volume": 295699.0}, {"date": "2023-04-04", "close": 32.99, "volume": 281155.0}, {"date": "2023-04-05", "close": 32.8, "volume": 318144.0}, {"date": "2023-04-06", "close": 33.32, "volume": 471021.0}, {"date": "2023-04-10", "close": 33.53, "volume": 208207.0}, {"date": "2023-04-11", "close": 33.18, "volume": 146739.0}, {"date": "2023-04-12", "close": 33.36, "volume": 187689.0}, {"date": "2023-04-13", "close": 33.51, "volume": 175704.0}, {"date": "2023-04-14", "close": 32.66, "volume": 168660.0}, {"date": "2023-04-17", "close": 33.28, "volume": 209819.0}, {"date": "2023-04-18", "close": 32.95, "volume": 148343.0}, {"date": "2023-04-19", "close": 33.29, "volume": 134860.0}, {"date": "2023-04-20", "close": 33.27, "volume": 168249.0}, {"date": "2023-04-21", "close": 31.82, "volume": 306078.0}, {"date": "2023-04-24", "close": 31.88, "volume": 237280.0}, {"date": "2023-04-25", "close": 31.65, "volume": 144938.0}, {"date": "2023-04-26", "close": 30.77, "volume": 223718.0}, {"date": "2023-04-27", "close": 31.06, "volume": 224689.0}, {"date": "2023-04-28", "close": 31.28, "volume": 230493.0}, {"date": "2023-05-01", "close": 31.59, "volume": 276563.0}, {"date": "2023-05-02", "close": 30.94, "volume": 243036.0}, {"date": "2023-05-03", "close": 32.45, "volume": 262616.0}, {"date": "2023-05-04", "close": 32.39, "volume": 200070.0}, {"date": "2023-05-05", "close": 33.15, "volume": 183556.0}, {"date": "2023-05-08", "close": 32.96, "volume": 195588.0}, {"date": "2023-05-09", "close": 33.26, "volume": 192850.0}, {"date": "2023-05-10", "close": 33.33, "volume": 206790.0}, {"date": "2023-05-11", "close": 33.31, "volume": 121717.0}, {"date": "2023-05-12", "close": 33.24, "volume": 100546.0}, {"date": "2023-05-15", "close": 33.18, "volume": 120891.0}, {"date": "2023-05-16", "close": 32.97, "volume": 89500.0}, {"date": "2023-05-17", "close": 33.1, "volume": 217257.0}, {"date": "2023-05-18", "close": 33.1, "volume": 270304.0}, {"date": "2023-05-19", "close": 32.88, "volume": 138394.0}, {"date": "2023-05-22", "close": 32.65, "volume": 162326.0}, {"date": "2023-05-23", "close": 32.13, "volume": 172683.0}, {"date": "2023-05-24", "close": 31.45, "volume": 149092.0}, {"date": "2023-05-25", "close": 30.87, "volume": 298118.0}, {"date": "2023-05-26", "close": 30.72, "volume": 642510.0}, {"date": "2023-05-30", "close": 31.39, "volume": 367347.0}, {"date": "2023-05-31", "close": 30.05, "volume": 328196.0}, {"date": "2023-06-01", "close": 30.48, "volume": 244145.0}, {"date": "2023-06-02", "close": 31.2, "volume": 315622.0}, {"date": "2023-06-05", "close": 30.78, "volume": 333390.0}, {"date": "2023-06-06", "close": 31.46, "volume": 249480.0}, {"date": "2023-06-07", "close": 32.0, "volume": 314090.0}, {"date": "2023-06-08", "close": 31.61, "volume": 274036.0}, {"date": "2023-06-09", "close": 31.45, "volume": 178940.0}, {"date": "2023-06-12", "close": 31.0, "volume": 224018.0}, {"date": "2023-06-13", "close": 31.12, "volume": 294637.0}, {"date": "2023-06-14", "close": 29.91, "volume": 246121.0}, {"date": "2023-06-15", "close": 29.64, "volume": 894857.0}, {"date": "2023-06-16", "close": 30.45, "volume": 924193.0}, {"date": "2023-06-20", "close": 29.56, "volume": 427245.0}, {"date": "2023-06-21", "close": 29.63, "volume": 290912.0}, {"date": "2023-06-22", "close": 29.7, "volume": 405242.0}, {"date": "2023-06-23", "close": 29.07, "volume": 485844.0}, {"date": "2023-06-26", "close": 29.27, "volume": 420440.0}, {"date": "2023-06-27", "close": 29.55, "volume": 224599.0}, {"date": "2023-06-28", "close": 29.18, "volume": 234468.0}, {"date": "2023-06-29", "close": 29.76, "volume": 151670.0}, {"date": "2023-06-30", "close": 29.66, "volume": 192958.0}, {"date": "2023-07-03", "close": 29.76, "volume": 100127.0}, {"date": "2023-07-05", "close": 29.42, "volume": 232629.0}, {"date": "2023-07-06", "close": 29.19, "volume": 145963.0}, {"date": "2023-07-07", "close": 29.07, "volume": 242388.0}, {"date": "2023-07-10", "close": 28.9, "volume": 205754.0}, {"date": "2023-07-11", "close": 28.78, "volume": 181089.0}, {"date": "2023-07-12", "close": 28.38, "volume": 250392.0}, {"date": "2023-07-13", "close": 28.72, "volume": 585986.0}, {"date": "2023-07-14", "close": 28.78, "volume": 325136.0}, {"date": "2023-07-17", "close": 28.73, "volume": 186709.0}, {"date": "2023-07-18", "close": 29.03, "volume": 139046.0}, {"date": "2023-07-19", "close": 29.29, "volume": 296080.0}, {"date": "2023-07-20", "close": 29.64, "volume": 226684.0}, {"date": "2023-07-21", "close": 29.32, "volume": 538956.0}, {"date": "2023-07-24", "close": 29.69, "volume": 373771.0}, {"date": "2023-07-25", "close": 29.36, "volume": 235406.0}, {"date": "2023-07-26", "close": 29.78, "volume": 170185.0}, {"date": "2023-07-27", "close": 29.86, "volume": 271938.0}, {"date": "2023-07-28", "close": 29.99, "volume": 269408.0}, {"date": "2023-07-31", "close": 30.13, "volume": 274336.0}, {"date": "2023-08-01", "close": 29.94, "volume": 204139.0}, {"date": "2023-08-02", "close": 28.7, "volume": 476088.0}, {"date": "2023-08-03", "close": 28.45, "volume": 316770.0}, {"date": "2023-08-04", "close": 28.81, "volume": 225068.0}, {"date": "2023-08-07", "close": 29.08, "volume": 211393.0}, {"date": "2023-08-08", "close": 28.79, "volume": 158534.0}, {"date": "2023-08-09", "close": 28.72, "volume": 177134.0}, {"date": "2023-08-10", "close": 29.26, "volume": 296388.0}, {"date": "2023-08-11", "close": 29.38, "volume": 262168.0}, {"date": "2023-08-14", "close": 28.78, "volume": 243404.0}, {"date": "2023-08-15", "close": 28.32, "volume": 167505.0}, {"date": "2023-08-16", "close": 28.4, "volume": 163325.0}, {"date": "2023-08-17", "close": 28.64, "volume": 165482.0}, {"date": "2023-08-18", "close": 28.5, "volume": 160869.0}, {"date": "2023-08-21", "close": 28.37, "volume": 149753.0}, {"date": "2023-08-22", "close": 28.02, "volume": 151020.0}, {"date": "2023-08-23", "close": 27.94, "volume": 144694.0}, {"date": "2023-08-24", "close": 28.57, "volume": 195100.0}, {"date": "2023-08-25", "close": 28.85, "volume": 148318.0}, {"date": "2023-08-28", "close": 28.9, "volume": 217874.0}, {"date": "2023-08-29", "close": 28.85, "volume": 109988.0}, {"date": "2023-08-30", "close": 28.83, "volume": 102865.0}, {"date": "2023-08-31", "close": 28.66, "volume": 143971.0}, {"date": "2023-09-01", "close": 29.17, "volume": 169027.0}, {"date": "2023-09-05", "close": 28.31, "volume": 208664.0}, {"date": "2023-09-06", "close": 28.57, "volume": 157221.0}, {"date": "2023-09-07", "close": 28.52, "volume": 274840.0}, {"date": "2023-09-08", "close": 28.48, "volume": 312373.0}, {"date": "2023-09-11", "close": 28.63, "volume": 308864.0}, {"date": "2023-09-12", "close": 29.02, "volume": 173075.0}, {"date": "2023-09-13", "close": 28.81, "volume": 294368.0}, {"date": "2023-09-14", "close": 29.19, "volume": 274019.0}, {"date": "2023-09-15", "close": 29.4, "volume": 698296.0}, {"date": "2023-09-18", "close": 28.79, "volume": 280675.0}, {"date": "2023-09-19", "close": 29.05, "volume": 199071.0}, {"date": "2023-09-20", "close": 29.28, "volume": 154491.0}, {"date": "2023-09-21", "close": 29.48, "volume": 173089.0}, {"date": "2023-09-22", "close": 29.73, "volume": 203402.0}, {"date": "2023-09-25", "close": 29.46, "volume": 155664.0}, {"date": "2023-09-26", "close": 29.78, "volume": 268865.0}, {"date": "2023-09-27", "close": 29.55, "volume": 185397.0}, {"date": "2023-09-28", "close": 29.8, "volume": 367975.0}, {"date": "2023-09-29", "close": 29.38, "volume": 269829.0}, {"date": "2023-10-02", "close": 29.0, "volume": 263652.0}, {"date": "2023-10-03", "close": 28.67, "volume": 206124.0}, {"date": "2023-10-04", "close": 28.95, "volume": 167591.0}, {"date": "2023-10-05", "close": 29.48, "volume": 206303.0}, {"date": "2023-10-06", "close": 29.48, "volume": 101515.0}, {"date": "2023-10-09", "close": 29.7, "volume": 114176.0}, {"date": "2023-10-10", "close": 29.73, "volume": 188065.0}, {"date": "2023-10-11", "close": 30.33, "volume": 118266.0}, {"date": "2023-10-12", "close": 30.24, "volume": 184588.0}, {"date": "2023-10-13", "close": 30.83, "volume": 159598.0}, {"date": "2023-10-16", "close": 31.67, "volume": 175313.0}, {"date": "2023-10-17", "close": 32.05, "volume": 221116.0}, {"date": "2023-10-18", "close": 32.12, "volume": 134682.0}, {"date": "2023-10-19", "close": 31.58, "volume": 395879.0}, {"date": "2023-10-20", "close": 31.23, "volume": 191984.0}, {"date": "2023-10-23", "close": 30.97, "volume": 244709.0}, {"date": "2023-10-24", "close": 31.23, "volume": 196523.0}, {"date": "2023-10-25", "close": 31.76, "volume": 167389.0}, {"date": "2023-10-26", "close": 31.67, "volume": 195114.0}, {"date": "2023-10-27", "close": 30.96, "volume": 164370.0}, {"date": "2023-10-30", "close": 31.31, "volume": 132374.0}, {"date": "2023-10-31", "close": 31.73, "volume": 149626.0}, {"date": "2023-11-01", "close": 31.78, "volume": 159575.0}, {"date": "2023-11-02", "close": 31.97, "volume": 255163.0}, {"date": "2023-11-03", "close": 33.0, "volume": 295430.0}, {"date": "2023-11-06", "close": 33.12, "volume": 266486.0}, {"date": "2023-11-07", "close": 32.68, "volume": 174748.0}, {"date": "2023-11-08", "close": 32.49, "volume": 108212.0}, {"date": "2023-11-09", "close": 31.86, "volume": 190176.0}, {"date": "2023-11-10", "close": 32.2, "volume": 299999.0}, {"date": "2023-11-13", "close": 32.2, "volume": 313364.0}, {"date": "2023-11-14", "close": 32.93, "volume": 207351.0}, {"date": "2023-11-15", "close": 32.63, "volume": 156348.0}, {"date": "2023-11-16", "close": 32.74, "volume": 267038.0}, {"date": "2023-11-17", "close": 32.5, "volume": 301617.0}, {"date": "2023-11-20", "close": 32.46, "volume": 185132.0}, {"date": "2023-11-21", "close": 32.49, "volume": 105356.0}, {"date": "2023-11-22", "close": 33.3, "volume": 192244.0}, {"date": "2023-11-24", "close": 33.44, "volume": 50513.0}, {"date": "2023-11-27", "close": 33.58, "volume": 138779.0}, {"date": "2023-11-28", "close": 33.14, "volume": 148346.0}, {"date": "2023-11-29", "close": 32.93, "volume": 136437.0}, {"date": "2023-11-30", "close": 33.46, "volume": 247804.0}, {"date": "2023-12-01", "close": 33.37, "volume": 175955.0}, {"date": "2023-12-04", "close": 33.67, "volume": 192452.0}, {"date": "2023-12-05", "close": 33.46, "volume": 287487.0}, {"date": "2023-12-06", "close": 33.07, "volume": 251978.0}, {"date": "2023-12-07", "close": 33.27, "volume": 173210.0}, {"date": "2023-12-08", "close": 33.21, "volume": 156568.0}, {"date": "2023-12-11", "close": 33.34, "volume": 194425.0}, {"date": "2023-12-12", "close": 33.45, "volume": 221236.0}, {"date": "2023-12-13", "close": 33.78, "volume": 336638.0}, {"date": "2023-12-14", "close": 33.13, "volume": 209586.0}, {"date": "2023-12-15", "close": 32.51, "volume": 570706.0}, {"date": "2023-12-18", "close": 32.93, "volume": 316414.0}, {"date": "2023-12-19", "close": 32.54, "volume": 497767.0}, {"date": "2023-12-20", "close": 32.47, "volume": 265834.0}, {"date": "2023-12-21", "close": 32.53, "volume": 204067.0}, {"date": "2023-12-22", "close": 32.69, "volume": 201719.0}, {"date": "2023-12-26", "close": 32.77, "volume": 139220.0}, {"date": "2023-12-27", "close": 32.49, "volume": 114743.0}, {"date": "2023-12-28", "close": 32.61, "volume": 115201.0}, {"date": "2023-12-29", "close": 32.7, "volume": 155242.0}, {"date": "2024-01-02", "close": 33.6, "volume": 231602.0}, {"date": "2024-01-03", "close": 33.06, "volume": 167063.0}, {"date": "2024-01-04", "close": 33.28, "volume": 153363.0}, {"date": "2024-01-05", "close": 33.23, "volume": 129195.0}, {"date": "2024-01-08", "close": 33.76, "volume": 159194.0}, {"date": "2024-01-09", "close": 32.8, "volume": 154148.0}, {"date": "2024-01-10", "close": 32.88, "volume": 114931.0}, {"date": "2024-01-11", "close": 33.0, "volume": 152233.0}, {"date": "2024-01-12", "close": 33.43, "volume": 153957.0}, {"date": "2024-01-16", "close": 33.11, "volume": 166778.0}, {"date": "2024-01-17", "close": 33.37, "volume": 158114.0}, {"date": "2024-01-18", "close": 33.72, "volume": 152940.0}, {"date": "2024-01-19", "close": 34.02, "volume": 168984.0}, {"date": "2024-01-22", "close": 35.29, "volume": 296555.0}, {"date": "2024-01-23", "close": 34.74, "volume": 248164.0}, {"date": "2024-01-24", "close": 35.21, "volume": 162233.0}, {"date": "2024-01-25", "close": 35.26, "volume": 181706.0}, {"date": "2024-01-26", "close": 34.98, "volume": 113889.0}, {"date": "2024-01-29", "close": 37.18, "volume": 361798.0}, {"date": "2024-01-30", "close": 37.5, "volume": 151461.0}, {"date": "2024-01-31", "close": 36.83, "volume": 179719.0}, {"date": "2024-02-01", "close": 36.36, "volume": 205689.0}, {"date": "2024-02-02", "close": 36.19, "volume": 129496.0}, {"date": "2024-02-05", "close": 35.4, "volume": 186512.0}, {"date": "2024-02-06", "close": 35.59, "volume": 114812.0}, {"date": "2024-02-07", "close": 35.83, "volume": 221179.0}, {"date": "2024-02-08", "close": 37.03, "volume": 336534.0}, {"date": "2024-02-09", "close": 37.38, "volume": 193199.0}, {"date": "2024-02-12", "close": 37.72, "volume": 316812.0}, {"date": "2024-02-13", "close": 36.83, "volume": 283000.0}, {"date": "2024-02-14", "close": 37.13, "volume": 201911.0}, {"date": "2024-02-15", "close": 37.6, "volume": 185614.0}, {"date": "2024-02-16", "close": 36.83, "volume": 347968.0}, {"date": "2024-02-20", "close": 36.46, "volume": 160661.0}, {"date": "2024-02-21", "close": 36.63, "volume": 156487.0}, {"date": "2024-02-22", "close": 36.72, "volume": 366946.0}, {"date": "2024-02-23", "close": 36.77, "volume": 136648.0}, {"date": "2024-02-26", "close": 36.28, "volume": 210438.0}, {"date": "2024-02-27", "close": 36.56, "volume": 119573.0}, {"date": "2024-02-28", "close": 36.72, "volume": 205713.0}, {"date": "2024-02-29", "close": 36.19, "volume": 222662.0}, {"date": "2024-03-01", "close": 35.66, "volume": 156685.0}, {"date": "2024-03-04", "close": 35.6, "volume": 159822.0}, {"date": "2024-03-05", "close": 35.31, "volume": 199308.0}, {"date": "2024-03-06", "close": 35.39, "volume": 312360.0}, {"date": "2024-03-07", "close": 35.22, "volume": 244413.0}, {"date": "2024-03-08", "close": 35.11, "volume": 314405.0}, {"date": "2024-03-11", "close": 34.89, "volume": 193155.0}, {"date": "2024-03-12", "close": 35.52, "volume": 412587.0}, {"date": "2024-03-13", "close": 35.19, "volume": 189810.0}, {"date": "2024-03-14", "close": 34.68, "volume": 224787.0}, {"date": "2024-03-15", "close": 35.22, "volume": 423248.0}, {"date": "2024-03-18", "close": 35.16, "volume": 278413.0}, {"date": "2024-03-19", "close": 35.47, "volume": 340369.0}, {"date": "2024-03-20", "close": 35.56, "volume": 241632.0}, {"date": "2024-03-21", "close": 35.71, "volume": 154354.0}, {"date": "2024-03-22", "close": 35.27, "volume": 124636.0}, {"date": "2024-03-25", "close": 35.74, "volume": 111400.0}, {"date": "2024-03-26", "close": 36.08, "volume": 219407.0}, {"date": "2024-03-27", "close": 36.62, "volume": 282124.0}, {"date": "2024-03-28", "close": 36.99, "volume": 257994.0}, {"date": "2024-04-01", "close": 36.57, "volume": 152393.0}, {"date": "2024-04-02", "close": 36.62, "volume": 216442.0}, {"date": "2024-04-03", "close": 36.55, "volume": 203568.0}, {"date": "2024-04-04", "close": 36.15, "volume": 169854.0}, {"date": "2024-04-05", "close": 35.84, "volume": 130608.0}, {"date": "2024-04-08", "close": 35.68, "volume": 116832.0}, {"date": "2024-04-09", "close": 35.28, "volume": 179825.0}, {"date": "2024-04-10", "close": 35.21, "volume": 259336.0}, {"date": "2024-04-11", "close": 34.28, "volume": 128037.0}, {"date": "2024-04-12", "close": 34.15, "volume": 245152.0}, {"date": "2024-04-15", "close": 34.11, "volume": 163907.0}, {"date": "2024-04-16", "close": 34.52, "volume": 216677.0}, {"date": "2024-04-17", "close": 34.48, "volume": 328300.0}, {"date": "2024-04-18", "close": 35.4, "volume": 249478.0}, {"date": "2024-04-19", "close": 36.36, "volume": 255393.0}, {"date": "2024-04-22", "close": 36.43, "volume": 192963.0}, {"date": "2024-04-23", "close": 36.82, "volume": 225389.0}, {"date": "2024-04-24", "close": 37.22, "volume": 227016.0}, {"date": "2024-04-25", "close": 36.76, "volume": 219260.0}, {"date": "2024-04-26", "close": 36.74, "volume": 147938.0}, {"date": "2024-04-29", "close": 36.85, "volume": 145311.0}, {"date": "2024-04-30", "close": 36.86, "volume": 135591.0}, {"date": "2024-05-01", "close": 37.73, "volume": 178599.0}, {"date": "2024-05-02", "close": 37.85, "volume": 241465.0}, {"date": "2024-05-03", "close": 37.52, "volume": 225017.0}, {"date": "2024-05-06", "close": 38.32, "volume": 287813.0}, {"date": "2024-05-07", "close": 38.8, "volume": 258662.0}, {"date": "2024-05-08", "close": 39.17, "volume": 225474.0}, {"date": "2024-05-09", "close": 35.57, "volume": 680228.0}, {"date": "2024-05-10", "close": 35.16, "volume": 338184.0}, {"date": "2024-05-13", "close": 35.02, "volume": 300559.0}, {"date": "2024-05-14", "close": 34.6, "volume": 237165.0}, {"date": "2024-05-15", "close": 35.12, "volume": 201080.0}, {"date": "2024-05-16", "close": 34.84, "volume": 167092.0}, {"date": "2024-05-17", "close": 34.85, "volume": 158339.0}, {"date": "2024-05-20", "close": 34.35, "volume": 392647.0}, {"date": "2024-05-21", "close": 34.15, "volume": 228905.0}, {"date": "2024-05-22", "close": 34.15, "volume": 138424.0}, {"date": "2024-05-23", "close": 33.65, "volume": 142610.0}, {"date": "2024-05-24", "close": 33.76, "volume": 150759.0}, {"date": "2024-05-28", "close": 34.12, "volume": 195592.0}, {"date": "2024-05-29", "close": 33.98, "volume": 133545.0}, {"date": "2024-05-30", "close": 34.0, "volume": 209179.0}, {"date": "2024-05-31", "close": 34.17, "volume": 372118.0}, {"date": "2024-06-03", "close": 34.0, "volume": 355792.0}, {"date": "2024-06-04", "close": 34.01, "volume": 193097.0}, {"date": "2024-06-05", "close": 34.0, "volume": 135534.0}, {"date": "2024-06-06", "close": 34.25, "volume": 238953.0}, {"date": "2024-06-07", "close": 34.25, "volume": 365258.0}, {"date": "2024-06-10", "close": 33.69, "volume": 188059.0}, {"date": "2024-06-11", "close": 33.81, "volume": 464451.0}, {"date": "2024-06-12", "close": 33.95, "volume": 339309.0}, {"date": "2024-06-13", "close": 33.39, "volume": 227205.0}, {"date": "2024-06-14", "close": 32.78, "volume": 331463.0}, {"date": "2024-06-17", "close": 33.05, "volume": 242238.0}, {"date": "2024-06-18", "close": 33.32, "volume": 334373.0}, {"date": "2024-06-20", "close": 33.46, "volume": 198673.0}, {"date": "2024-06-21", "close": 33.16, "volume": 768899.0}, {"date": "2024-06-24", "close": 33.21, "volume": 271083.0}, {"date": "2024-06-25", "close": 32.64, "volume": 236099.0}, {"date": "2024-06-26", "close": 32.35, "volume": 280890.0}, {"date": "2024-06-27", "close": 33.09, "volume": 280912.0}, {"date": "2024-06-28", "close": 32.62, "volume": 529318.0}, {"date": "2024-07-01", "close": 32.35, "volume": 240243.0}, {"date": "2024-07-02", "close": 32.49, "volume": 135478.0}, {"date": "2024-07-03", "close": 32.13, "volume": 92494.0}, {"date": "2024-07-05", "close": 32.18, "volume": 227715.0}, {"date": "2024-07-08", "close": 32.2, "volume": 252184.0}, {"date": "2024-07-09", "close": 32.35, "volume": 129421.0}, {"date": "2024-07-10", "close": 32.71, "volume": 128806.0}, {"date": "2024-07-11", "close": 33.39, "volume": 247760.0}, {"date": "2024-07-12", "close": 33.55, "volume": 164295.0}, {"date": "2024-07-15", "close": 34.1, "volume": 289327.0}, {"date": "2024-07-16", "close": 34.92, "volume": 404834.0}, {"date": "2024-07-17", "close": 35.24, "volume": 278217.0}, {"date": "2024-07-18", "close": 34.96, "volume": 186107.0}, {"date": "2024-07-19", "close": 34.22, "volume": 208618.0}, {"date": "2024-07-22", "close": 34.29, "volume": 144167.0}, {"date": "2024-07-23", "close": 34.74, "volume": 226405.0}, {"date": "2024-07-24", "close": 34.32, "volume": 153727.0}, {"date": "2024-07-25", "close": 34.57, "volume": 193847.0}, {"date": "2024-07-26", "close": 34.08, "volume": 545925.0}, {"date": "2024-07-29", "close": 33.66, "volume": 210869.0}, {"date": "2024-07-30", "close": 34.77, "volume": 210119.0}, {"date": "2024-07-31", "close": 34.57, "volume": 222253.0}, {"date": "2024-08-01", "close": 33.83, "volume": 280954.0}, {"date": "2024-08-02", "close": 33.42, "volume": 276841.0}, {"date": "2024-08-05", "close": 32.76, "volume": 295552.0}, {"date": "2024-08-06", "close": 33.74, "volume": 370588.0}, {"date": "2024-08-07", "close": 33.9, "volume": 270873.0}, {"date": "2024-08-08", "close": 33.4, "volume": 198502.0}, {"date": "2024-08-09", "close": 33.74, "volume": 200861.0}, {"date": "2024-08-12", "close": 33.41, "volume": 311948.0}, {"date": "2024-08-13", "close": 33.31, "volume": 195526.0}, {"date": "2024-08-14", "close": 33.42, "volume": 186498.0}, {"date": "2024-08-15", "close": 33.91, "volume": 253973.0}, {"date": "2024-08-16", "close": 34.13, "volume": 255938.0}, {"date": "2024-08-19", "close": 33.99, "volume": 160926.0}, {"date": "2024-08-20", "close": 33.62, "volume": 99281.0}, {"date": "2024-08-21", "close": 34.09, "volume": 162186.0}, {"date": "2024-08-22", "close": 34.1, "volume": 210727.0}, {"date": "2024-08-23", "close": 34.45, "volume": 285636.0}, {"date": "2024-08-26", "close": 34.42, "volume": 190912.0}, {"date": "2024-08-27", "close": 34.55, "volume": 168211.0}, {"date": "2024-08-28", "close": 35.01, "volume": 239050.0}, {"date": "2024-08-29", "close": 35.28, "volume": 211028.0}, {"date": "2024-08-30", "close": 35.61, "volume": 175776.0}, {"date": "2024-09-03", "close": 36.22, "volume": 666035.0}, {"date": "2024-09-04", "close": 35.95, "volume": 199809.0}, {"date": "2024-09-05", "close": 35.52, "volume": 195613.0}, {"date": "2024-09-06", "close": 34.92, "volume": 232256.0}, {"date": "2024-09-09", "close": 34.14, "volume": 316531.0}, {"date": "2024-09-10", "close": 33.97, "volume": 200133.0}, {"date": "2024-09-11", "close": 33.17, "volume": 255662.0}, {"date": "2024-09-12", "close": 33.66, "volume": 260564.0}, {"date": "2024-09-13", "close": 33.98, "volume": 198962.0}, {"date": "2024-09-16", "close": 34.13, "volume": 225676.0}, {"date": "2024-09-17", "close": 34.08, "volume": 251891.0}, {"date": "2024-09-18", "close": 34.23, "volume": 200956.0}, {"date": "2024-09-19", "close": 34.59, "volume": 236870.0}, {"date": "2024-09-20", "close": 34.75, "volume": 971545.0}, {"date": "2024-09-23", "close": 35.4, "volume": 264627.0}, {"date": "2024-09-24", "close": 35.04, "volume": 369152.0}, {"date": "2024-09-25", "close": 35.48, "volume": 371881.0}, {"date": "2024-09-26", "close": 35.74, "volume": 404584.0}, {"date": "2024-09-27", "close": 35.53, "volume": 331946.0}, {"date": "2024-09-30", "close": 34.95, "volume": 388691.0}, {"date": "2024-10-01", "close": 35.01, "volume": 300696.0}, {"date": "2024-10-02", "close": 35.51, "volume": 238687.0}, {"date": "2024-10-03", "close": 35.13, "volume": 242281.0}, {"date": "2024-10-04", "close": 35.88, "volume": 226016.0}, {"date": "2024-10-07", "close": 34.36, "volume": 263739.0}, {"date": "2024-10-08", "close": 34.59, "volume": 150982.0}, {"date": "2024-10-09", "close": 35.04, "volume": 162901.0}, {"date": "2024-10-10", "close": 34.72, "volume": 289093.0}, {"date": "2024-10-11", "close": 34.89, "volume": 139616.0}, {"date": "2024-10-14", "close": 35.41, "volume": 178806.0}, {"date": "2024-10-15", "close": 36.02, "volume": 238194.0}, {"date": "2024-10-16", "close": 36.69, "volume": 258065.0}, {"date": "2024-10-17", "close": 37.35, "volume": 232479.0}, {"date": "2024-10-18", "close": 36.96, "volume": 176866.0}, {"date": "2024-10-21", "close": 36.66, "volume": 191934.0}, {"date": "2024-10-22", "close": 36.35, "volume": 446392.0}, {"date": "2024-10-23", "close": 37.01, "volume": 228927.0}, {"date": "2024-10-24", "close": 37.54, "volume": 253452.0}, {"date": "2024-10-25", "close": 37.13, "volume": 289172.0}, {"date": "2024-10-28", "close": 37.4, "volume": 235567.0}, {"date": "2024-10-29", "close": 37.3, "volume": 117811.0}, {"date": "2024-10-30", "close": 37.64, "volume": 138943.0}, {"date": "2024-10-31", "close": 37.24, "volume": 205489.0}, {"date": "2024-11-01", "close": 37.35, "volume": 217092.0}, {"date": "2024-11-04", "close": 37.38, "volume": 198112.0}, {"date": "2024-11-05", "close": 39.27, "volume": 342453.0}, {"date": "2024-11-06", "close": 42.64, "volume": 615060.0}, {"date": "2024-11-07", "close": 41.7, "volume": 328530.0}, {"date": "2024-11-08", "close": 40.79, "volume": 512861.0}, {"date": "2024-11-11", "close": 42.31, "volume": 451263.0}, {"date": "2024-11-12", "close": 42.06, "volume": 361422.0}, {"date": "2024-11-13", "close": 40.83, "volume": 233254.0}, {"date": "2024-11-14", "close": 40.94, "volume": 232369.0}, {"date": "2024-11-15", "close": 41.3, "volume": 268174.0}, {"date": "2024-11-18", "close": 40.61, "volume": 361362.0}, {"date": "2024-11-19", "close": 40.47, "volume": 213100.0}, {"date": "2024-11-20", "close": 40.38, "volume": 150976.0}, {"date": "2024-11-21", "close": 40.93, "volume": 154721.0}, {"date": "2024-11-22", "close": 41.43, "volume": 183859.0}, {"date": "2024-11-25", "close": 41.27, "volume": 218228.0}, {"date": "2024-11-26", "close": 41.42, "volume": 186617.0}, {"date": "2024-11-27", "close": 41.84, "volume": 216265.0}, {"date": "2024-11-29", "close": 41.87, "volume": 125835.0}, {"date": "2024-12-02", "close": 41.12, "volume": 202796.0}, {"date": "2024-12-03", "close": 41.05, "volume": 182748.0}, {"date": "2024-12-04", "close": 41.25, "volume": 128245.0}, {"date": "2024-12-05", "close": 41.57, "volume": 187034.0}, {"date": "2024-12-06", "close": 41.56, "volume": 187497.0}, {"date": "2024-12-09", "close": 41.85, "volume": 264779.0}, {"date": "2024-12-10", "close": 41.35, "volume": 285245.0}, {"date": "2024-12-11", "close": 41.59, "volume": 304039.0}, {"date": "2024-12-12", "close": 41.38, "volume": 182513.0}, {"date": "2024-12-13", "close": 41.46, "volume": 288980.0}, {"date": "2024-12-16", "close": 41.59, "volume": 191973.0}, {"date": "2024-12-17", "close": 40.39, "volume": 231090.0}, {"date": "2024-12-18", "close": 39.1, "volume": 285737.0}, {"date": "2024-12-19", "close": 39.43, "volume": 205245.0}, {"date": "2024-12-20", "close": 39.54, "volume": 548486.0}, {"date": "2024-12-23", "close": 39.5, "volume": 137586.0}, {"date": "2024-12-24", "close": 39.7, "volume": 58595.0}, {"date": "2024-12-26", "close": 39.75, "volume": 90502.0}, {"date": "2024-12-27", "close": 39.26, "volume": 179208.0}, {"date": "2024-12-30", "close": 39.16, "volume": 107039.0}, {"date": "2024-12-31", "close": 39.23, "volume": 105493.0}, {"date": "2025-01-02", "close": 38.69, "volume": 131549.0}, {"date": "2025-01-03", "close": 38.99, "volume": 175000.0}, {"date": "2025-01-06", "close": 37.78, "volume": 175541.0}, {"date": "2025-01-07", "close": 38.07, "volume": 214262.0}, {"date": "2025-01-08", "close": 37.76, "volume": 111134.0}, {"date": "2025-01-10", "close": 36.56, "volume": 158909.0}, {"date": "2025-01-13", "close": 37.16, "volume": 160651.0}, {"date": "2025-01-14", "close": 37.83, "volume": 176860.0}, {"date": "2025-01-15", "close": 38.03, "volume": 107795.0}, {"date": "2025-01-16", "close": 38.5, "volume": 203088.0}, {"date": "2025-01-17", "close": 38.17, "volume": 149126.0}, {"date": "2025-01-21", "close": 38.23, "volume": 125247.0}, {"date": "2025-01-22", "close": 37.45, "volume": 140331.0}, {"date": "2025-01-23", "close": 37.72, "volume": 147464.0}, {"date": "2025-01-24", "close": 38.02, "volume": 147799.0}, {"date": "2025-01-27", "close": 38.82, "volume": 163128.0}, {"date": "2025-01-28", "close": 38.79, "volume": 172848.0}, {"date": "2025-01-29", "close": 38.67, "volume": 150101.0}, {"date": "2025-01-30", "close": 38.95, "volume": 150400.0}, {"date": "2025-01-31", "close": 38.63, "volume": 135205.0}, {"date": "2025-02-03", "close": 37.96, "volume": 180706.0}, {"date": "2025-02-04", "close": 38.1, "volume": 154513.0}, {"date": "2025-02-05", "close": 38.83, "volume": 270673.0}, {"date": "2025-02-06", "close": 40.82, "volume": 342649.0}, {"date": "2025-02-07", "close": 41.16, "volume": 411491.0}, {"date": "2025-02-10", "close": 41.72, "volume": 271449.0}, {"date": "2025-02-11", "close": 42.43, "volume": 224416.0}, {"date": "2025-02-12", "close": 40.55, "volume": 231361.0}, {"date": "2025-02-13", "close": 41.25, "volume": 149923.0}, {"date": "2025-02-14", "close": 41.14, "volume": 247149.0}, {"date": "2025-02-18", "close": 41.4, "volume": 187173.0}, {"date": "2025-02-19", "close": 41.2, "volume": 195025.0}, {"date": "2025-02-20", "close": 40.53, "volume": 164110.0}, {"date": "2025-02-21", "close": 39.79, "volume": 208413.0}, {"date": "2025-02-24", "close": 40.43, "volume": 202192.0}, {"date": "2025-02-25", "close": 40.76, "volume": 261445.0}, {"date": "2025-02-26", "close": 40.54, "volume": 131352.0}, {"date": "2025-02-27", "close": 41.43, "volume": 141735.0}, {"date": "2025-02-28", "close": 42.33, "volume": 241554.0}, {"date": "2025-03-03", "close": 42.68, "volume": 218074.0}, {"date": "2025-03-04", "close": 41.48, "volume": 308285.0}, {"date": "2025-03-05", "close": 41.65, "volume": 173147.0}, {"date": "2025-03-06", "close": 41.32, "volume": 192820.0}, {"date": "2025-03-07", "close": 41.73, "volume": 170521.0}, {"date": "2025-03-10", "close": 40.75, "volume": 349658.0}, {"date": "2025-03-11", "close": 41.19, "volume": 201695.0}, {"date": "2025-03-12", "close": 40.41, "volume": 183885.0}, {"date": "2025-03-13", "close": 40.98, "volume": 163587.0}, {"date": "2025-03-14", "close": 41.94, "volume": 163594.0}, {"date": "2025-03-17", "close": 41.9, "volume": 161095.0}, {"date": "2025-03-18", "close": 41.57, "volume": 153956.0}, {"date": "2025-03-19", "close": 41.49, "volume": 173034.0}, {"date": "2025-03-20", "close": 41.34, "volume": 183433.0}, {"date": "2025-03-21", "close": 41.23, "volume": 586717.0}, {"date": "2025-03-24", "close": 42.04, "volume": 157208.0}, {"date": "2025-03-25", "close": 42.2, "volume": 170902.0}, {"date": "2025-03-26", "close": 42.58, "volume": 140764.0}, {"date": "2025-03-27", "close": 43.12, "volume": 127001.0}, {"date": "2025-03-28", "close": 42.63, "volume": 111716.0}, {"date": "2025-03-31", "close": 42.73, "volume": 176602.0}, {"date": "2025-04-01", "close": 43.44, "volume": 208526.0}, {"date": "2025-04-02", "close": 43.46, "volume": 175079.0}, {"date": "2025-04-03", "close": 43.07, "volume": 256564.0}, {"date": "2025-04-04", "close": 41.43, "volume": 731113.0}, {"date": "2025-04-07", "close": 40.42, "volume": 505253.0}, {"date": "2025-04-08", "close": 39.65, "volume": 409925.0}, {"date": "2025-04-09", "close": 40.29, "volume": 582145.0}, {"date": "2025-04-10", "close": 39.89, "volume": 380082.0}, {"date": "2025-04-11", "close": 39.38, "volume": 246771.0}, {"date": "2025-04-14", "close": 40.51, "volume": 189333.0}, {"date": "2025-04-15", "close": 40.75, "volume": 176747.0}, {"date": "2025-04-16", "close": 40.41, "volume": 216064.0}, {"date": "2025-04-17", "close": 39.95, "volume": 283099.0}, {"date": "2025-04-21", "close": 38.84, "volume": 238520.0}, {"date": "2025-04-22", "close": 40.3, "volume": 217450.0}, {"date": "2025-04-23", "close": 40.36, "volume": 224321.0}, {"date": "2025-04-24", "close": 40.69, "volume": 197734.0}, {"date": "2025-04-25", "close": 40.7, "volume": 235189.0}, {"date": "2025-04-28", "close": 41.65, "volume": 315484.0}, {"date": "2025-04-29", "close": 42.38, "volume": 327075.0}, {"date": "2025-04-30", "close": 41.54, "volume": 290424.0}, {"date": "2025-05-01", "close": 41.38, "volume": 257504.0}, {"date": "2025-05-02", "close": 42.25, "volume": 244335.0}, {"date": "2025-05-05", "close": 42.22, "volume": 185384.0}, {"date": "2025-05-06", "close": 41.61, "volume": 262297.0}, {"date": "2025-05-07", "close": 41.71, "volume": 376117.0}, {"date": "2025-05-08", "close": 41.94, "volume": 214290.0}, {"date": "2025-05-09", "close": 41.97, "volume": 188826.0}, {"date": "2025-05-12", "close": 42.0, "volume": 412111.0}, {"date": "2025-05-13", "close": 41.6, "volume": 465464.0}, {"date": "2025-05-14", "close": 41.47, "volume": 357773.0}, {"date": "2025-05-15", "close": 42.58, "volume": 495176.0}, {"date": "2025-05-16", "close": 43.54, "volume": 523597.0}, {"date": "2025-05-19", "close": 43.96, "volume": 564609.0}, {"date": "2025-05-20", "close": 43.96, "volume": 540887.0}, {"date": "2025-05-21", "close": 43.14, "volume": 285626.0}, {"date": "2025-05-22", "close": 43.04, "volume": 574503.0}, {"date": "2025-05-23", "close": 42.92, "volume": 239680.0}, {"date": "2025-05-27", "close": 43.89, "volume": 258204.0}, {"date": "2025-05-28", "close": 43.36, "volume": 189631.0}, {"date": "2025-05-29", "close": 43.31, "volume": 161469.0}, {"date": "2025-05-30", "close": 43.43, "volume": 240815.0}, {"date": "2025-06-02", "close": 43.8, "volume": 199078.0}, {"date": "2025-06-03", "close": 43.53, "volume": 210410.0}, {"date": "2025-06-04", "close": 43.0, "volume": 278054.0}, {"date": "2025-06-05", "close": 43.15, "volume": 397357.0}, {"date": "2025-06-06", "close": 43.99, "volume": 271229.0}, {"date": "2025-06-09", "close": 43.0, "volume": 364580.0}, {"date": "2025-06-10", "close": 42.58, "volume": 256914.0}, {"date": "2025-06-11", "close": 42.76, "volume": 256168.0}, {"date": "2025-06-12", "close": 43.13, "volume": 178077.0}, {"date": "2025-06-13", "close": 42.79, "volume": 207307.0}, {"date": "2025-06-16", "close": 42.15, "volume": 219121.0}, {"date": "2025-06-17", "close": 42.02, "volume": 276426.0}, {"date": "2025-06-18", "close": 42.08, "volume": 232246.0}, {"date": "2025-06-20", "close": 42.14, "volume": 422159.0}, {"date": "2025-06-23", "close": 43.18, "volume": 230823.0}, {"date": "2025-06-24", "close": 42.86, "volume": 268519.0}, {"date": "2025-06-25", "close": 42.21, "volume": 232983.0}, {"date": "2025-06-26", "close": 42.75, "volume": 213008.0}, {"date": "2025-06-27", "close": 42.89, "volume": 361075.0}, {"date": "2025-06-30", "close": 42.97, "volume": 235422.0}, {"date": "2025-07-01", "close": 43.04, "volume": 248291.0}, {"date": "2025-07-02", "close": 41.92, "volume": 274917.0}, {"date": "2025-07-03", "close": 42.6, "volume": 179458.0}, {"date": "2025-07-07", "close": 41.8, "volume": 282761.0}, {"date": "2025-07-08", "close": 41.5, "volume": 251882.0}, {"date": "2025-07-09", "close": 41.0, "volume": 226381.0}, {"date": "2025-07-10", "close": 40.58, "volume": 278401.0}, {"date": "2025-07-11", "close": 40.7, "volume": 349056.0}, {"date": "2025-07-14", "close": 40.98, "volume": 335218.0}, {"date": "2025-07-15", "close": 40.17, "volume": 245763.0}, {"date": "2025-07-16", "close": 40.86, "volume": 306195.0}, {"date": "2025-07-17", "close": 41.31, "volume": 230483.0}, {"date": "2025-07-18", "close": 41.37, "volume": 243563.0}, {"date": "2025-07-21", "close": 40.96, "volume": 203749.0}, {"date": "2025-07-22", "close": 41.57, "volume": 268028.0}, {"date": "2025-07-23", "close": 41.67, "volume": 413449.0}, {"date": "2025-07-24", "close": 41.38, "volume": 298546.0}, {"date": "2025-07-25", "close": 40.64, "volume": 313645.0}, {"date": "2025-07-28", "close": 41.59, "volume": 351587.0}, {"date": "2025-07-29", "close": 41.49, "volume": 241997.0}, {"date": "2025-07-30", "close": 41.42, "volume": 203833.0}, {"date": "2025-07-31", "close": 42.53, "volume": 359378.0}, {"date": "2025-08-01", "close": 41.27, "volume": 325702.0}, {"date": "2025-08-04", "close": 41.9, "volume": 205798.0}, {"date": "2025-08-05", "close": 42.06, "volume": 226675.0}, {"date": "2025-08-06", "close": 42.34, "volume": 281235.0}, {"date": "2025-08-07", "close": 43.4, "volume": 286760.0}, {"date": "2025-08-08", "close": 44.11, "volume": 253802.0}, {"date": "2025-08-11", "close": 43.97, "volume": 203862.0}, {"date": "2025-08-12", "close": 44.6, "volume": 214947.0}, {"date": "2025-08-13", "close": 44.67, "volume": 188172.0}, {"date": "2025-08-14", "close": 45.09, "volume": 209594.0}, {"date": "2025-08-15", "close": 44.52, "volume": 265874.0}, {"date": "2025-08-18", "close": 44.64, "volume": 134343.0}, {"date": "2025-08-19", "close": 45.07, "volume": 142542.0}, {"date": "2025-08-20", "close": 45.46, "volume": 123099.0}, {"date": "2025-08-21", "close": 45.41, "volume": 96405.0}, {"date": "2025-08-22", "close": 45.97, "volume": 188882.0}, {"date": "2025-08-25", "close": 45.21, "volume": 171562.0}, {"date": "2025-08-26", "close": 45.15, "volume": 200943.0}, {"date": "2025-08-27", "close": 45.51, "volume": 187923.0}, {"date": "2025-08-28", "close": 45.78, "volume": 261369.0}, {"date": "2025-08-29", "close": 45.98, "volume": 220831.0}, {"date": "2025-09-02", "close": 46.12, "volume": 209206.0}, {"date": "2025-09-03", "close": 46.17, "volume": 299408.0}, {"date": "2025-09-04", "close": 46.96, "volume": 206739.0}, {"date": "2025-09-05", "close": 46.28, "volume": 156197.0}, {"date": "2025-09-08", "close": 46.4, "volume": 162336.0}, {"date": "2025-09-09", "close": 46.45, "volume": 188184.0}, {"date": "2025-09-10", "close": 46.56, "volume": 164421.0}, {"date": "2025-09-11", "close": 47.57, "volume": 213493.0}, {"date": "2025-09-12", "close": 47.59, "volume": 215391.0}, {"date": "2025-09-15", "close": 46.99, "volume": 194035.0}, {"date": "2025-09-16", "close": 45.68, "volume": 240546.0}, {"date": "2025-09-17", "close": 45.76, "volume": 312883.0}, {"date": "2025-09-18", "close": 46.33, "volume": 271760.0}, {"date": "2025-09-19", "close": 45.84, "volume": 687256.0}, {"date": "2025-09-22", "close": 45.95, "volume": 255443.0}, {"date": "2025-09-23", "close": 46.13, "volume": 251216.0}, {"date": "2025-09-24", "close": 45.76, "volume": 190248.0}, {"date": "2025-09-25", "close": 45.38, "volume": 179498.0}, {"date": "2025-09-26", "close": 45.8, "volume": 278665.0}, {"date": "2025-09-29", "close": 44.92, "volume": 208704.0}, {"date": "2025-09-30", "close": 45.17, "volume": 156567.0}, {"date": "2025-10-01", "close": 44.43, "volume": 175327.0}, {"date": "2025-10-02", "close": 44.21, "volume": 160572.0}, {"date": "2025-10-03", "close": 44.41, "volume": 219402.0}, {"date": "2025-10-06", "close": 44.29, "volume": 182136.0}, {"date": "2025-10-07", "close": 44.29, "volume": 164309.0}, {"date": "2025-10-08", "close": 44.5, "volume": 139326.0}, {"date": "2025-10-09", "close": 44.98, "volume": 206772.0}, {"date": "2025-10-10", "close": 44.08, "volume": 186418.0}, {"date": "2025-10-13", "close": 44.31, "volume": 132699.0}, {"date": "2025-10-14", "close": 45.67, "volume": 188851.0}, {"date": "2025-10-15", "close": 44.68, "volume": 183430.0}, {"date": "2025-10-16", "close": 43.56, "volume": 127353.0}, {"date": "2025-10-17", "close": 43.99, "volume": 138200.0}, {"date": "2025-10-20", "close": 44.24, "volume": 94254.0}, {"date": "2025-10-21", "close": 44.4, "volume": 139652.0}, {"date": "2025-10-22", "close": 44.79, "volume": 165324.0}, {"date": "2025-10-23", "close": 44.78, "volume": 136632.0}, {"date": "2025-10-24", "close": 44.94, "volume": 400269.0}, {"date": "2025-10-27", "close": 44.41, "volume": 138900.0}, {"date": "2025-10-28", "close": 44.17, "volume": 467057.0}, {"date": "2025-10-29", "close": 44.33, "volume": 458884.0}, {"date": "2025-10-30", "close": 44.56, "volume": 258209.0}, {"date": "2025-10-31", "close": 44.71, "volume": 294339.0}, {"date": "2025-11-03", "close": 44.25, "volume": 207779.0}, {"date": "2025-11-04", "close": 45.24, "volume": 288940.0}, {"date": "2025-11-05", "close": 46.75, "volume": 369992.0}, {"date": "2025-11-06", "close": 45.29, "volume": 255925.0}, {"date": "2025-11-07", "close": 45.34, "volume": 302911.0}, {"date": "2025-11-10", "close": 45.62, "volume": 255022.0}, {"date": "2025-11-11", "close": 45.61, "volume": 144942.0}, {"date": "2025-11-12", "close": 45.49, "volume": 263176.0}, {"date": "2025-11-13", "close": 45.39, "volume": 197174.0}, {"date": "2025-11-14", "close": 46.34, "volume": 249007.0}, {"date": "2025-11-17", "close": 45.66, "volume": 235418.0}, {"date": "2025-11-18", "close": 45.95, "volume": 118183.0}, {"date": "2025-11-19", "close": 45.57, "volume": 245637.0}, {"date": "2025-11-20", "close": 45.94, "volume": 174198.0}, {"date": "2025-11-21", "close": 46.48, "volume": 227283.0}, {"date": "2025-11-24", "close": 45.23, "volume": 232842.0}, {"date": "2025-11-25", "close": 45.85, "volume": 398817.0}, {"date": "2025-11-26", "close": 46.07, "volume": 419314.0}, {"date": "2025-11-28", "close": 45.78, "volume": 80613.0}, {"date": "2025-12-01", "close": 45.22, "volume": 186433.0}, {"date": "2025-12-02", "close": 45.07, "volume": 118194.0}, {"date": "2025-12-03", "close": 44.65, "volume": 182101.0}, {"date": "2025-12-04", "close": 44.56, "volume": 206598.0}, {"date": "2025-12-05", "close": 43.63, "volume": 334563.0}, {"date": "2025-12-08", "close": 44.08, "volume": 245177.0}, {"date": "2025-12-09", "close": 44.38, "volume": 219536.0}, {"date": "2025-12-10", "close": 45.02, "volume": 296932.0}, {"date": "2025-12-11", "close": 46.23, "volume": 220004.0}, {"date": "2025-12-12", "close": 46.11, "volume": 273432.0}, {"date": "2025-12-15", "close": 46.07, "volume": 283873.0}, {"date": "2025-12-16", "close": 45.92, "volume": 261633.0}, {"date": "2025-12-17", "close": 46.54, "volume": 355728.0}, {"date": "2025-12-18", "close": 46.7, "volume": 212257.0}, {"date": "2025-12-19", "close": 46.54, "volume": 940600.0}, {"date": "2025-12-22", "close": 46.68, "volume": 186237.0}, {"date": "2025-12-23", "close": 46.58, "volume": 205235.0}, {"date": "2025-12-24", "close": 46.73, "volume": 77786.0}, {"date": "2025-12-26", "close": 46.5, "volume": 121047.0}, {"date": "2025-12-29", "close": 46.57, "volume": 155023.0}, {"date": "2025-12-30", "close": 46.43, "volume": 163758.0}, {"date": "2025-12-31", "close": 46.18, "volume": 150774.0}, {"date": "2026-01-02", "close": 45.18, "volume": 198328.0}, {"date": "2026-01-05", "close": 45.53, "volume": 267225.0}, {"date": "2026-01-06", "close": 45.33, "volume": 310654.0}, {"date": "2026-01-07", "close": 44.77, "volume": 173113.0}, {"date": "2026-01-08", "close": 45.25, "volume": 171306.0}, {"date": "2026-01-09", "close": 44.48, "volume": 162689.0}, {"date": "2026-01-12", "close": 44.52, "volume": 198121.0}, {"date": "2026-01-13", "close": 43.05, "volume": 253344.0}, {"date": "2026-01-14", "close": 43.12, "volume": 271534.0}, {"date": "2026-01-15", "close": 42.88, "volume": 198331.0}, {"date": "2026-01-16", "close": 42.47, "volume": 259737.0}, {"date": "2026-01-20", "close": 42.55, "volume": 240306.0}, {"date": "2026-01-21", "close": 42.81, "volume": 216640.0}, {"date": "2026-01-22", "close": 43.35, "volume": 338228.0}, {"date": "2026-01-23", "close": 42.73, "volume": 268324.0}, {"date": "2026-01-26", "close": 43.16, "volume": 268906.0}, {"date": "2026-01-27", "close": 42.9, "volume": 179571.0}, {"date": "2026-01-28", "close": 43.17, "volume": 211700.0}, {"date": "2026-01-29", "close": 44.11, "volume": 191106.0}, {"date": "2026-01-30", "close": 44.81, "volume": 330220.0}, {"date": "2026-02-02", "close": 44.88, "volume": 245283.0}, {"date": "2026-02-03", "close": 44.92, "volume": 258145.0}, {"date": "2026-02-04", "close": 43.23, "volume": 524062.0}, {"date": "2026-02-05", "close": 44.66, "volume": 455731.0}, {"date": "2026-02-06", "close": 43.18, "volume": 252607.0}, {"date": "2026-02-09", "close": 42.63, "volume": 264143.0}, {"date": "2026-02-10", "close": 42.95, "volume": 323793.0}, {"date": "2026-02-11", "close": 42.56, "volume": 177670.0}, {"date": "2026-02-12", "close": 42.79, "volume": 227668.0}, {"date": "2026-02-13", "close": 42.57, "volume": 165609.0}, {"date": "2026-02-17", "close": 43.13, "volume": 166692.0}, {"date": "2026-02-18", "close": 43.43, "volume": 243965.0}, {"date": "2026-02-19", "close": 43.0, "volume": 311946.0}, {"date": "2026-02-20", "close": 43.12, "volume": 225356.0}, {"date": "2026-02-23", "close": 42.35, "volume": 230391.0}, {"date": "2026-02-24", "close": 42.54, "volume": 215977.0}, {"date": "2026-02-25", "close": 43.29, "volume": 178093.0}, {"date": "2026-02-26", "close": 43.53, "volume": 143070.0}, {"date": "2026-02-27", "close": 43.51, "volume": 338607.0}, {"date": "2026-03-02", "close": 44.42, "volume": 249029.0}, {"date": "2026-03-03", "close": 43.43, "volume": 234778.0}, {"date": "2026-03-04", "close": 43.59, "volume": 264865.0}, {"date": "2026-03-05", "close": 43.49, "volume": 269827.0}, {"date": "2026-03-06", "close": 43.41, "volume": 257239.0}, {"date": "2026-03-09", "close": 42.12, "volume": 387452.0}, {"date": "2026-03-10", "close": 42.36, "volume": 305732.0}, {"date": "2026-03-11", "close": 42.26, "volume": 233655.0}, {"date": "2026-03-12", "close": 42.61, "volume": 219299.0}, {"date": "2026-03-13", "close": 42.39, "volume": 300150.0}, {"date": "2026-03-16", "close": 42.46, "volume": 335504.0}, {"date": "2026-03-17", "close": 42.16, "volume": 245606.0}, {"date": "2026-03-18", "close": 41.62, "volume": 337649.0}, {"date": "2026-03-19", "close": 41.63, "volume": 255541.0}, {"date": "2026-03-20", "close": 41.49, "volume": 751915.0}, {"date": "2026-03-23", "close": 42.22, "volume": 221945.0}, {"date": "2026-03-24", "close": 42.89, "volume": 272073.0}, {"date": "2026-03-25", "close": 42.65, "volume": 244473.0}, {"date": "2026-03-26", "close": 42.87, "volume": 179091.0}, {"date": "2026-03-27", "close": 42.3, "volume": 216943.0}, {"date": "2026-03-30", "close": 43.11, "volume": 278737.0}, {"date": "2026-03-31", "close": 42.68, "volume": 240949.0}, {"date": "2026-04-01", "close": 42.76, "volume": 159192.0}, {"date": "2026-04-02", "close": 43.21, "volume": 210411.0}, {"date": "2026-04-06", "close": 43.6, "volume": 161018.0}, {"date": "2026-04-07", "close": 43.96, "volume": 208556.0}, {"date": "2026-04-08", "close": 44.6, "volume": 389950.0}, {"date": "2026-04-09", "close": 45.02, "volume": 247261.0}, {"date": "2026-04-10", "close": 44.22, "volume": 120364.0}, {"date": "2026-04-13", "close": 44.74, "volume": 179860.0}, {"date": "2026-04-14", "close": 44.36, "volume": 139201.0}, {"date": "2026-04-15", "close": 44.53, "volume": 107419.0}, {"date": "2026-04-16", "close": 44.74, "volume": 127195.0}, {"date": "2026-04-17", "close": 45.41, "volume": 193106.0}, {"date": "2026-04-20", "close": 45.18, "volume": 126951.0}, {"date": "2026-04-21", "close": 45.27, "volume": 184718.0}, {"date": "2026-04-22", "close": 45.33, "volume": 215632.0}, {"date": "2026-04-23", "close": 46.26, "volume": 362177.0}, {"date": "2026-04-24", "close": 45.54, "volume": 145884.0}, {"date": "2026-04-27", "close": 45.8, "volume": 119489.0}, {"date": "2026-04-28", "close": 46.13, "volume": 192417.0}, {"date": "2026-04-29", "close": 45.88, "volume": 230596.0}, {"date": "2026-04-30", "close": 45.44, "volume": 212676.0}, {"date": "2026-05-01", "close": 45.97, "volume": 265829.0}, {"date": "2026-05-04", "close": 45.56, "volume": 208734.0}, {"date": "2026-05-05", "close": 45.97, "volume": 219953.0}, {"date": "2026-05-06", "close": 45.65, "volume": 217966.0}, {"date": "2026-05-07", "close": 45.15, "volume": 233466.0}, {"date": "2026-05-08", "close": 44.51, "volume": 171051.0}, {"date": "2026-05-11", "close": 44.29, "volume": 160425.0}, {"date": "2026-05-12", "close": 44.42, "volume": 161310.0}, {"date": "2026-05-13", "close": 44.08, "volume": 128901.0}, {"date": "2026-05-14", "close": 44.89, "volume": 140434.0}, {"date": "2026-05-15", "close": 44.99, "volume": 190921.0}, {"date": "2026-05-18", "close": 45.72, "volume": 134443.0}, {"date": "2026-05-19", "close": 46.17, "volume": 217057.0}, {"date": "2026-05-20", "close": 46.77, "volume": 345848.0}, {"date": "2026-05-21", "close": 47.65, "volume": 264470.0}, {"date": "2026-05-22", "close": 46.84, "volume": 285705.0}, {"date": "2026-05-26", "close": 47.38, "volume": 263000.0}, {"date": "2026-05-27", "close": 46.77, "volume": 281441.0}, {"date": "2026-05-28", "close": 46.35, "volume": 298103.0}, {"date": "2026-05-29", "close": 45.73, "volume": 236852.0}, {"date": "2026-06-01", "close": 45.41, "volume": 284249.0}, {"date": "2026-06-02", "close": 46.07, "volume": 217329.0}, {"date": "2026-06-03", "close": 45.3, "volume": 230958.0}, {"date": "2026-06-04", "close": 45.58, "volume": 257725.0}, {"date": "2026-06-05", "close": 46.97, "volume": 161791.0}, {"date": "2026-06-08", "close": 46.59, "volume": 159674.0}, {"date": "2026-06-09", "close": 47.67, "volume": 278061.0}, {"date": "2026-06-10", "close": 48.5, "volume": 296000.0}, {"date": "2026-06-11", "close": 48.75, "volume": 205133.0}, {"date": "2026-06-12", "close": 48.86, "volume": 293996.0}, {"date": "2026-06-15", "close": 48.3, "volume": 416062.0}, {"date": "2026-06-16", "close": 48.71, "volume": 377257.0}, {"date": "2026-06-17", "close": 48.62, "volume": 322983.0}, {"date": "2026-06-18", "close": 48.68, "volume": 503045.0}, {"date": "2026-06-22", "close": 49.03, "volume": 237542.0}, {"date": "2026-06-23", "close": 50.75, "volume": 244494.0}, {"date": "2026-06-24", "close": 50.57, "volume": 448160.0}, {"date": "2026-06-25", "close": 50.67, "volume": 270931.0}, {"date": "2026-06-26", "close": 51.6, "volume": 727873.0}, {"date": "2026-06-29", "close": 52.06, "volume": 346291.0}, {"date": "2026-06-30", "close": 51.65, "volume": 221259.0}, {"date": "2026-07-01", "close": 52.62, "volume": 244672.0}, {"date": "2026-07-02", "close": 53.85, "volume": 237686.0}, {"date": "2026-07-06", "close": 54.12, "volume": 271321.0}, {"date": "2026-07-07", "close": 53.85, "volume": 233982.0}, {"date": "2026-07-08", "close": 53.43, "volume": 231182.0}, {"date": "2026-07-09", "close": 52.79, "volume": 252942.0}, {"date": "2026-07-10", "close": 52.53, "volume": 333526.0}, {"date": "2026-07-13", "close": 52.54, "volume": 304344.0}, {"date": "2026-07-14", "close": 52.3, "volume": 295832.0}, {"date": "2026-07-15", "close": 50.97, "volume": 205189.0}, {"date": "2026-07-16", "close": 52.11, "volume": 308749.0}, {"date": "2026-07-17", "close": 52.61, "volume": 326996.0}, {"date": "2026-07-20", "close": 51.58, "volume": 201802.0}, {"date": "2026-07-21", "close": 51.73, "volume": 297278.0}, {"date": "2026-07-22", "close": 51.36, "volume": 248439.0}, {"date": "2026-07-23", "close": 51.31, "volume": 301587.0}, {"date": "2026-07-24", "close": 52.1, "volume": 245882.0}, {"date": "2026-07-27", "close": 51.76, "volume": 177111.0}, {"date": "2026-07-28", "close": 52.5, "volume": 209875.0}, {"date": "2026-07-29", "close": 52.22, "volume": 264993.0}, {"date": "2026-07-30", "close": 52.01, "volume": 183509.0}, {"date": "2026-07-31", "close": 52.11, "volume": 193526.0}, {"date": "2026-08-03", "close": 51.81, "volume": 209124.0}, {"date": "2026-08-04", "close": 51.97, "volume": 225143.0}, {"date": "2026-08-05", "close": 52.1, "volume": 193341.0}, {"date": "2026-08-06", "close": 54.12, "volume": 386881.0}, {"date": "2026-08-07", "close": 52.22, "volume": 244894.0}], "refreshing": true}