{"ticker": "NBHC", "overview": {"cik": "1475841", "ticker": "NBHC", "name": "National Bank Holdings Corp", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001408749-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000499", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002102774-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091272", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001104659-26-090375", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001483", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002911", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001104659-26-087128", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001104659-26-085408", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0002102774-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001558071-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-05-20", "title": "Form 11-K", "accession": "0001475841-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001628280-26-036801", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-14", "title": "FORM S-8", "accession": "0001104659-26-061203", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001475841-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0002102775-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001611449-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001848383-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0002016460-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001558067-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001279300-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001300695-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001692573-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001558071-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001644956-26-000020", "price_sensitive": false}]}, "description": "National Bank Holdings Corp trades as NBHC on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 616 insider filings for the company, from May 2013 to May 2026. Across those, 19 insiders disclosed 3 open-market purchases totalling $1.12M against 72 sales totalling $38.28M. The most recent filing on record is dated 11 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 1118147.0, "sell_n": 72, "sell_sum": 38281245.7846, "net": -37163098.7846, "insiders": 19, "first_date": "2013-05-13", "last_date": "2026-05-20"}, "metrics": {"ticker": "NBHC", "has_prices": true, "as_of": "2026-08-07", "last": 42.62, "prev_close": 42.85, "change": -0.23000000000000398, "change_pct": -0.005367561260210128, "session_volume": 329553.0, "vwap_5": 43.04662000882394, "vwap_20": 43.82321583416163, "vwap_60": 43.35345287442189, "vwap_250": 40.33634673303919, "high_52w": 47.08, "low_52w": 35.59, "avg_volume_20": 452942.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001408749-26-000010", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "G. Timothy Laney", "who_key": "LANEY G. TIMOTHY", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4513028.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000140874926000010/0001408749-26-000010-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "13DG-0002100119-26-001483", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "National Bank Holdings Corp", "who_key": "National Bank Holdings Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "National Bank Holdings Corp takes a 5% passive stake in NBHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/0002100119-26-001483-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0000093751-26-000499", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "National Bank Holdings Corp", "who_key": "National Bank Holdings Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "National Bank Holdings Corp takes a 5.2% passive stake in NBHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/0000093751-26-000499-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002012383-26-002911", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.1% passive stake in NBHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002911-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0002102774-26-000010", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "John Steinmetz", "who_key": "Steinmetz John", "role": "Exec Mng Dir of Strategic Init", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 134210.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000210277426000010/0002102774-26-000010-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202545}, {"id": "0001558071-26-000004", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Maria F. Spring", "who_key": "Spring Maria F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40291.920000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director trims NBHC: $40K", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000155807126000004/0001558071-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "13DG-0001644956-26-000020", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "National Bank Holdings Corp", "who_key": "National Bank Holdings Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "National Bank Holdings Corp takes a 5.7% passive stake in NBHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/0001644956-26-000020-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "0001558071-26-000002", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Maria F. Spring", "who_key": "Spring Maria F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29900.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000155807126000002/0001558071-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001692573-26-000002", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Patrick G. Sobers", "who_key": "Sobers Patrick G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24916.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000169257326000002/0001692573-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001300695-26-000002", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Robert E. Dean", "who_key": "Dean Robert E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26334.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000130069526000002/0001300695-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001279300-26-000002", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Art Zeile", "who_key": "ZEILE ART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29470.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000127930026000002/0001279300-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001558067-26-000006", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Ralph W. Clermont", "who_key": "Clermont Ralph W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34668.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000155806726000006/0001558067-26-000006-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0002016460-26-000002", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Robin Ann Doyle", "who_key": "Doyle Robin Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28482.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000201646026000002/0002016460-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001848383-26-000002", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Alka Gupta", "who_key": "Gupta Alka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31317.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000184838326000002/0001848383-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001611449-26-000002", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Fred J. Joseph", "who_key": "Joseph Fred J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29470.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000161144926000002/0001611449-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0002102775-26-000006", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Kirk McLaughlin", "who_key": "McLaughlin Kirk", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13403.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000210277526000006/0002102775-26-000006-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "13DG-0002100121-26-000529", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "National Bank Holdings Corp", "who_key": "National Bank Holdings Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "National Bank Holdings Corp crosses 5% of NBHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/0002100121-26-000529-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "0002037628-26-000004", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Emily Gooden", "who_key": "Gooden Emily", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10038.640000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000203762826000004/0002037628-26-000004-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271665}, {"id": "0001558035-26-000006", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Richard U. Newfield Jr.", "who_key": "Newfield Richard U Jr.", "role": "CHIEF RISK MGMT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 85717.87000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000155803526000006/0001558035-26-000006-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271665}, {"id": "0001743867-26-000006", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Nicole Van Denabeele", "who_key": "Van Denabeele Nicole", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29380.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000174386726000006/0001743867-26-000006-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271665}, {"id": "0002053421-26-000004", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Daniel L. Sznewajs", "who_key": "Sznewajs Daniel L", "role": "CHIEF CORP DEV OFFICER & TREAS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10990.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000205342126000004/0002053421-26-000004-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271665}, {"id": "0001558072-26-000010", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Aldis Birkans", "who_key": "Birkans Aldis", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 141016.93000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000155807226000010/0001558072-26-000010-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271665}, {"id": "0001408749-26-000008", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "G. Timothy Laney", "who_key": "LANEY G. TIMOTHY", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 346419.62000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000140874926000008/0001408749-26-000008-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271665}, {"id": "0001443088-26-000008", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Angela Nicole Petrucci", "who_key": "PETRUCCI ANGELA NICOLE", "role": "CHIEF ADMIN OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 57505.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000144308826000008/0001443088-26-000008-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271665}, {"id": "13DG-0002012383-26-001504", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NBHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001504-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "13DG-0000354204-26-000566", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "National Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in NBHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000566-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299025}, {"id": "13DG-0000102909-26-001869", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "National Bank Holdings Corp", "who_key": "National Bank Holdings Corp", "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": "National Commercial Banks", "country": "United States", "headline": "National Bank Holdings Corp adjusts its stake in NBHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/0000102909-26-001869-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "0001558035-26-000004", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Richard U. Newfield Jr.", "who_key": "Newfield Richard U Jr.", "role": "CHIEF RISK MGMT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000155803526000004/0001558035-26-000004-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332145}, {"id": "0002053421-26-000002", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Daniel L. Sznewajs", "who_key": "Sznewajs Daniel L", "role": "CHIEF CORP DEV OFFICER & TREAS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000205342126000002/0002053421-26-000002-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332145}, {"id": "0001443088-26-000006", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Angela Nicole Petrucci", "who_key": "PETRUCCI ANGELA NICOLE", "role": "CHIEF ADMIN OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NBHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000144308826000006/0001443088-26-000006-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332145}], "recent_buys": [{"id": "0002102774-26-000008", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "John Steinmetz", "who_key": "Steinmetz John", "role": "Exec Mng Dir of Strategic Init", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1002121.9999999999, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Big money into NBHC \u2014 An insider buys $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000210277426000008/0002102774-26-000008-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381105}, {"id": "0001209191-14-049700", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Burney S. Warren III", "who_key": "Warren Burney S. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97800.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NBHC lands a director's $98K", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000120919114049700/0001209191-14-049700-index.htm", "trade_date": "2014-07-29", "timestamp": "2014-07-29", "mins": 6450705}, {"id": "0001209191-13-026108", "src": "INSIDERS", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Aldis Birkans", "who_key": "Birkans Aldis", "role": "Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18225.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying NBHC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000120919113026108/0001209191-13-026108-index.htm", "trade_date": "2013-05-13", "timestamp": "2013-05-13", "mins": 7087185}], "institutional": [{"id": "13DG-0000093751-26-000499", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "National Bank Holdings Corp", "who_key": "National Bank Holdings Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "National Bank Holdings Corp takes a 5.2% passive stake in NBHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/0000093751-26-000499-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100119-26-001483", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "National Bank Holdings Corp", "who_key": "National Bank Holdings Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "National Bank Holdings Corp takes a 5% passive stake in NBHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/0002100119-26-001483-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0002012383-26-002911", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.1% passive stake in NBHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002911-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001644956-26-000020", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "National Bank Holdings Corp", "who_key": "National Bank Holdings Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "National Bank Holdings Corp takes a 5.7% passive stake in NBHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/0001644956-26-000020-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0002100121-26-000529", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "National Bank Holdings Corp", "who_key": "National Bank Holdings Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "National Bank Holdings Corp crosses 5% of NBHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/0002100121-26-000529-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002012383-26-001504", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NBHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001504-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "13DG-0000354204-26-000566", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "National Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in NBHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000566-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299025}, {"id": "13DG-0000102909-26-001869", "src": "13DG", "ticker": "NBHC", "cik": "1475841", "company": "National Bank Holdings Corp", "company_raw": "National Bank Holdings Corp", "who": "National Bank Holdings Corp", "who_key": "National Bank Holdings Corp", "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": "National Commercial Banks", "country": "United States", "headline": "National Bank Holdings Corp adjusts its stake in NBHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/0000102909-26-001869-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "National Bank Holdings Corporation Common Stock", "new_value": "National Bank Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001475841", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001475841", "applied": 1, "detected_at": "2026-10-26T09:57:04.064296"}]}, "key_people": [{"who": "Richard U. Newfield Jr.", "who_key": "Newfield Richard U Jr.", "role": "CHIEF RISK MNGMT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11794033.568500001, "net": -11794033.568500001, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 959290.79, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588924026990/0001415889-24-026990-index.htm"}, {"action": "SELL", "amount": 1750712.3421, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911021010125/0001179110-21-010125-index.htm"}, {"action": "SELL", "amount": 1339370.0, "date": "2020-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911020005314/0001179110-20-005314-index.htm"}, {"action": "SELL", "amount": 1799185.1420000002, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911019002907/0001179110-19-002907-index.htm"}, {"action": "SELL", "amount": 3009127.5, "date": "2018-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911018008343/0001179110-18-008343-index.htm"}, {"action": "SELL", "amount": 1828460.0, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911018006909/0001179110-18-006909-index.htm"}, {"action": "SELL", "amount": 830015.0, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911018001677/0001179110-18-001677-index.htm"}, {"action": "SELL", "amount": 277872.7944, "date": "2016-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911016032648/0001179110-16-032648-index.htm"}], "latest": {"action": "SELL", "amount": 959290.79, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588924026990/0001415889-24-026990-index.htm"}}, {"who": "G. Timothy Laney", "who_key": "LANEY G. TIMOTHY", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11212216.875599999, "net": -11212216.875599999, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 696170.42, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588924022496/0001415889-24-022496-index.htm"}, {"action": "SELL", "amount": 2123472.3699999996, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588924020479/0001415889-24-020479-index.htm"}, {"action": "SELL", "amount": 433800.0, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588923000891/0001415889-23-000891-index.htm"}, {"action": "SELL", "amount": 433800.0, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588923001612/0001415889-23-001612-index.htm"}, {"action": "SELL", "amount": 428900.0, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588922012599/0001415889-22-012599-index.htm"}, {"action": "SELL", "amount": 475200.00000000006, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588922011248/0001415889-22-011248-index.htm"}, {"action": "SELL", "amount": 811800.0, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588922010861/0001415889-22-010861-index.htm"}, {"action": "SELL", "amount": 1070744.25, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588922008806/0001415889-22-008806-index.htm"}, {"action": "SELL", "amount": 802598.5700000001, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588922006418/0001415889-22-006418-index.htm"}, {"action": "SELL", "amount": 232116.00000000003, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588922005332/0001415889-22-005332-index.htm"}, {"action": "SELL", "amount": 428800.0, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588922003141/0001415889-22-003141-index.htm"}, {"action": "SELL", "amount": 456100.0, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588922001789/0001415889-22-001789-index.htm"}, {"action": "SELL", "amount": 527786.2655999999, "date": "2018-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911018013655/0001179110-18-013655-index.htm"}, {"action": "SELL", "amount": 1467306.0, "date": "2017-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911017001786/0001179110-17-001786-index.htm"}, {"action": "SELL", "amount": 823623.0, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911016032097/0001179110-16-032097-index.htm"}], "latest": {"action": "SELL", "amount": 696170.42, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588924022496/0001415889-24-022496-index.htm"}}, {"who": "Brian F. Lilly", "who_key": "LILLY BRIAN F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5688044.9371, "net": -5688044.9371, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5196624.7001, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911018004232/0001179110-18-004232-index.htm"}, {"action": "SELL", "amount": 491420.23699999996, "date": "2016-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911016032151/0001179110-16-032151-index.htm"}], "latest": {"action": "SELL", "amount": 5196624.7001, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911018004232/0001179110-18-004232-index.htm"}}, {"who": "Maria F. Spring", "who_key": "Spring Maria F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1744423.1204000001, "net": -1744423.1204000001, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40291.920000000006, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000155807126000004/0001558071-26-000004-index.htm"}, {"action": "SELL", "amount": 230787.96, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000155807125000006/0001558071-25-000006-index.htm"}, {"action": "SELL", "amount": 43202.340000000004, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588925014878/0001415889-25-014878-index.htm"}, {"action": "SELL", "amount": 40275.71, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911020011082/0001179110-20-011082-index.htm"}, {"action": "SELL", "amount": 657322.0, "date": "2019-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911019010217/0001179110-19-010217-index.htm"}, {"action": "SELL", "amount": 373195.46880000003, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911018010684/0001179110-18-010684-index.htm"}, {"action": "SELL", "amount": 106097.22159999999, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911017003046/0001179110-17-003046-index.htm"}, {"action": "SELL", "amount": 150810.5, "date": "2016-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911016032548/0001179110-16-032548-index.htm"}, {"action": "SELL", "amount": 102440.0, "date": "2014-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000120919114049843/0001209191-14-049843-index.htm"}], "latest": {"action": "SELL", "amount": 40291.920000000006, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000155807126000004/0001558071-26-000004-index.htm"}}, {"who": "Burney S. Warren III", "who_key": "Warren Burney S. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 97800.0, "sold": 1583477.8517, "net": -1485677.8517, "trades": 7, "top_score": 43.5, "lean": "selling", "history": [{"action": "SELL", "amount": 392848.16000000003, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911021004740/0001179110-21-004740-index.htm"}, {"action": "SELL", "amount": 685269.8667, "date": "2019-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911019002275/0001179110-19-002275-index.htm"}, {"action": "SELL", "amount": 139080.82499999998, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911018006582/0001179110-18-006582-index.htm"}, {"action": "SELL", "amount": 130594.0, "date": "2018-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911018002478/0001179110-18-002478-index.htm"}, {"action": "SELL", "amount": 100685.0, "date": "2017-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911017001692/0001179110-17-001692-index.htm"}, {"action": "SELL", "amount": 135000.0, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911016032098/0001179110-16-032098-index.htm"}, {"action": "BUY", "amount": 97800.0, "date": "2014-07-29", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000120919114049700/0001209191-14-049700-index.htm"}], "latest": {"action": "SELL", "amount": 392848.16000000003, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911021004740/0001179110-21-004740-index.htm"}}, {"who": "Patrick G. Sobers", "who_key": "Sobers Patrick G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1251020.4542999999, "net": -1251020.4542999999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 807665.0399999999, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588924020354/0001415889-24-020354-index.htm"}, {"action": "SELL", "amount": 165520.1775, "date": "2019-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911019003995/0001179110-19-003995-index.htm"}, {"action": "SELL", "amount": 228944.0868, "date": "2018-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911018008246/0001179110-18-008246-index.htm"}, {"action": "SELL", "amount": 48891.149999999994, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911017001914/0001179110-17-001914-index.htm"}], "latest": {"action": "SELL", "amount": 807665.0399999999, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588924020354/0001415889-24-020354-index.htm"}}, {"who": "Robert E. Dean", "who_key": "Dean Robert E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1226385.9338, "net": -1226385.9338, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 170394.0, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588924022125/0001415889-24-022125-index.htm"}, {"action": "SELL", "amount": 197866.0, "date": "2022-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588922008016/0001415889-22-008016-index.htm"}, {"action": "SELL", "amount": 198364.0, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911021004653/0001179110-21-004653-index.htm"}, {"action": "SELL", "amount": 148954.5, "date": "2018-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911018011253/0001179110-18-011253-index.htm"}, {"action": "SELL", "amount": 101063.6066, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911018010328/0001179110-18-010328-index.htm"}, {"action": "SELL", "amount": 113218.2, "date": "2018-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911018008258/0001179110-18-008258-index.htm"}, {"action": "SELL", "amount": 103775.6272, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911017014952/0001179110-17-014952-index.htm"}, {"action": "SELL", "amount": 192750.0, "date": "2017-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000117911017001439/0001179110-17-001439-index.htm"}], "latest": {"action": "SELL", "amount": 170394.0, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000141588924022125/0001415889-24-022125-index.htm"}}, {"who": "John Steinmetz", "who_key": "Steinmetz John", "role": "Exec Mng Dir of Strategic Init", "person_type": "EXEC", "person_label": "Execs", "bought": 1002121.9999999999, "sold": 0, "net": 1002121.9999999999, "trades": 1, "top_score": 46.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1002121.9999999999, "date": "2026-02-11", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000210277426000008/0002102774-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 1002121.9999999999, "date": "2026-02-11", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1475841/000210277426000008/0002102774-26-000008-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001408749-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000499", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002102774-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091272", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001104659-26-090375", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001483", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002911", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001104659-26-087128", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001104659-26-085408", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0002102774-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001558071-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-05-20", "title": "Form 11-K", "accession": "0001475841-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001628280-26-036801", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-14", "title": "FORM S-8", "accession": "0001104659-26-061203", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001475841-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0002102775-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001611449-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001848383-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0002016460-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001558067-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001279300-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001300695-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001692573-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001558071-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001644956-26-000020", "price_sensitive": false}], "performance": {"ticker": "NBHC", "has_prices": true, "summary": {"n": 3, "avg": 0.7634593843996402, "win_rate": 1.0, "best": 1.1320660330165082, "worst": 0.026246087165904076, "as_of": "2026-08-07"}, "buys": [{"who": "Steinmetz John", "person_type": "EXEC", "person_label": "Execs", "role": "Exec Mng Dir of Strategic Init", "amount": 1002121.9999999999, "date": "2026-02-11", "score": 46.7, "ref_price": 41.53, "return": 0.026246087165904076}, {"who": "Warren Burney S. III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97800.0, "date": "2014-07-29", "score": 43.5, "ref_price": 19.99, "return": 1.1320660330165082}, {"who": "Birkans Aldis", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 18225.0, "date": "2013-05-13", "score": 28.6, "ref_price": 19.99, "return": 1.1320660330165082}]}, "price_series": [{"date": "2016-08-01", "close": 19.99, "volume": 95821.0}, {"date": "2016-08-02", "close": 19.93, "volume": 128339.0}, {"date": "2016-08-03", "close": 20.09, "volume": 63933.0}, {"date": "2016-08-04", "close": 20.08, "volume": 41384.0}, {"date": "2016-08-05", "close": 20.84, "volume": 104876.0}, {"date": "2016-08-08", "close": 20.8, "volume": 65961.0}, {"date": "2016-08-09", "close": 21.0, "volume": 170903.0}, {"date": "2016-08-10", "close": 21.65, "volume": 155202.0}, {"date": "2016-08-11", "close": 21.65, "volume": 104857.0}, {"date": "2016-08-12", "close": 21.89, "volume": 306556.0}, {"date": "2016-08-15", "close": 22.38, "volume": 139484.0}, {"date": "2016-08-16", "close": 22.42, "volume": 87680.0}, {"date": "2016-08-17", "close": 22.5, "volume": 85984.0}, {"date": "2016-08-18", "close": 22.77, "volume": 106098.0}, {"date": "2016-08-19", "close": 23.14, "volume": 159388.0}, {"date": "2016-08-22", "close": 23.2, "volume": 96760.0}, {"date": "2016-08-23", "close": 23.24, "volume": 202235.0}, {"date": "2016-08-24", "close": 23.57, "volume": 134904.0}, {"date": "2016-08-25", "close": 23.81, "volume": 130931.0}, {"date": "2016-08-26", "close": 23.83, "volume": 132325.0}, {"date": "2016-08-29", "close": 23.81, "volume": 80119.0}, {"date": "2016-08-30", "close": 23.81, "volume": 114573.0}, {"date": "2016-08-31", "close": 23.94, "volume": 361988.0}, {"date": "2016-09-01", "close": 23.91, "volume": 82683.0}, {"date": "2016-09-02", "close": 23.75, "volume": 157329.0}, {"date": "2016-09-06", "close": 23.83, "volume": 108803.0}, {"date": "2016-09-07", "close": 23.91, "volume": 124488.0}, {"date": "2016-09-08", "close": 23.89, "volume": 110629.0}, {"date": "2016-09-09", "close": 23.71, "volume": 161419.0}, {"date": "2016-09-12", "close": 23.79, "volume": 197395.0}, {"date": "2016-09-13", "close": 23.55, "volume": 167575.0}, {"date": "2016-09-14", "close": 23.19, "volume": 134342.0}, {"date": "2016-09-15", "close": 23.43, "volume": 160408.0}, {"date": "2016-09-16", "close": 23.45, "volume": 268072.0}, {"date": "2016-09-19", "close": 23.62, "volume": 127218.0}, {"date": "2016-09-20", "close": 23.46, "volume": 119804.0}, {"date": "2016-09-21", "close": 23.62, "volume": 132475.0}, {"date": "2016-09-22", "close": 23.45, "volume": 403159.0}, {"date": "2016-09-23", "close": 23.43, "volume": 197303.0}, {"date": "2016-09-26", "close": 23.27, "volume": 132034.0}, {"date": "2016-09-27", "close": 23.41, "volume": 98548.0}, {"date": "2016-09-28", "close": 23.5, "volume": 101892.0}, {"date": "2016-09-29", "close": 23.28, "volume": 138903.0}, {"date": "2016-09-30", "close": 23.37, "volume": 227422.0}, {"date": "2016-10-03", "close": 23.24, "volume": 158152.0}, {"date": "2016-10-04", "close": 23.33, "volume": 201349.0}, {"date": "2016-10-05", "close": 23.45, "volume": 231800.0}, {"date": "2016-10-06", "close": 23.49, "volume": 163108.0}, {"date": "2016-10-07", "close": 23.53, "volume": 145530.0}, {"date": "2016-10-10", "close": 23.54, "volume": 159865.0}, {"date": "2016-10-11", "close": 23.31, "volume": 195962.0}, {"date": "2016-10-12", "close": 23.34, "volume": 114070.0}, {"date": "2016-10-13", "close": 22.83, "volume": 170298.0}, {"date": "2016-10-14", "close": 23.03, "volume": 106807.0}, {"date": "2016-10-17", "close": 22.81, "volume": 214787.0}, {"date": "2016-10-18", "close": 22.9, "volume": 240382.0}, {"date": "2016-10-19", "close": 23.09, "volume": 235499.0}, {"date": "2016-10-20", "close": 22.97, "volume": 82920.0}, {"date": "2016-10-21", "close": 24.5, "volume": 621837.0}, {"date": "2016-10-24", "close": 24.5, "volume": 410776.0}, {"date": "2016-10-25", "close": 24.4, "volume": 281410.0}, {"date": "2016-10-26", "close": 24.39, "volume": 285465.0}, {"date": "2016-10-27", "close": 24.45, "volume": 224817.0}, {"date": "2016-10-28", "close": 24.27, "volume": 165502.0}, {"date": "2016-10-31", "close": 24.34, "volume": 180766.0}, {"date": "2016-11-01", "close": 24.05, "volume": 459597.0}, {"date": "2016-11-02", "close": 23.75, "volume": 115927.0}, {"date": "2016-11-03", "close": 23.73, "volume": 74128.0}, {"date": "2016-11-04", "close": 23.56, "volume": 97629.0}, {"date": "2016-11-07", "close": 23.83, "volume": 143780.0}, {"date": "2016-11-08", "close": 23.6, "volume": 152781.0}, {"date": "2016-11-09", "close": 24.78, "volume": 708228.0}, {"date": "2016-11-10", "close": 25.24, "volume": 367919.0}, {"date": "2016-11-11", "close": 26.05, "volume": 390153.0}, {"date": "2016-11-14", "close": 26.44, "volume": 161207.0}, {"date": "2016-11-15", "close": 26.46, "volume": 108506.0}, {"date": "2016-11-16", "close": 26.44, "volume": 84002.0}, {"date": "2016-11-17", "close": 26.89, "volume": 232313.0}, {"date": "2016-11-18", "close": 27.6, "volume": 175335.0}, {"date": "2016-11-21", "close": 27.18, "volume": 139547.0}, {"date": "2016-11-22", "close": 27.53, "volume": 163583.0}, {"date": "2016-11-23", "close": 27.59, "volume": 122836.0}, {"date": "2016-11-25", "close": 27.17, "volume": 375190.0}, {"date": "2016-11-28", "close": 26.8, "volume": 122745.0}, {"date": "2016-11-29", "close": 27.0, "volume": 162000.0}, {"date": "2016-11-30", "close": 27.2, "volume": 216518.0}, {"date": "2016-12-01", "close": 27.87, "volume": 129879.0}, {"date": "2016-12-02", "close": 29.15, "volume": 1294605.0}, {"date": "2016-12-05", "close": 30.14, "volume": 4411217.0}, {"date": "2016-12-06", "close": 30.3, "volume": 509716.0}, {"date": "2016-12-07", "close": 30.49, "volume": 255461.0}, {"date": "2016-12-08", "close": 31.13, "volume": 499873.0}, {"date": "2016-12-09", "close": 31.16, "volume": 321870.0}, {"date": "2016-12-12", "close": 30.87, "volume": 308028.0}, {"date": "2016-12-13", "close": 30.96, "volume": 186329.0}, {"date": "2016-12-14", "close": 30.76, "volume": 217997.0}, {"date": "2016-12-15", "close": 31.08, "volume": 308941.0}, {"date": "2016-12-16", "close": 31.22, "volume": 881419.0}, {"date": "2016-12-19", "close": 31.28, "volume": 167163.0}, {"date": "2016-12-20", "close": 31.65, "volume": 224112.0}, {"date": "2016-12-21", "close": 31.93, "volume": 183496.0}, {"date": "2016-12-22", "close": 31.89, "volume": 123959.0}, {"date": "2016-12-23", "close": 31.74, "volume": 141050.0}, {"date": "2016-12-27", "close": 32.12, "volume": 112918.0}, {"date": "2016-12-28", "close": 31.75, "volume": 129356.0}, {"date": "2016-12-29", "close": 31.8, "volume": 143271.0}, {"date": "2016-12-30", "close": 31.89, "volume": 123484.0}, {"date": "2017-01-03", "close": 31.96, "volume": 166595.0}, {"date": "2017-01-04", "close": 32.58, "volume": 194382.0}, {"date": "2017-01-05", "close": 31.61, "volume": 190991.0}, {"date": "2017-01-06", "close": 31.66, "volume": 103164.0}, {"date": "2017-01-09", "close": 31.0, "volume": 144365.0}, {"date": "2017-01-10", "close": 31.07, "volume": 275095.0}, {"date": "2017-01-11", "close": 31.25, "volume": 241652.0}, {"date": "2017-01-12", "close": 30.85, "volume": 74807.0}, {"date": "2017-01-13", "close": 31.13, "volume": 167067.0}, {"date": "2017-01-17", "close": 30.27, "volume": 105704.0}, {"date": "2017-01-18", "close": 30.73, "volume": 107275.0}, {"date": "2017-01-19", "close": 30.68, "volume": 111340.0}, {"date": "2017-01-20", "close": 30.94, "volume": 111808.0}, {"date": "2017-01-23", "close": 30.91, "volume": 84491.0}, {"date": "2017-01-24", "close": 31.21, "volume": 142205.0}, {"date": "2017-01-25", "close": 31.7, "volume": 101245.0}, {"date": "2017-01-26", "close": 31.84, "volume": 134656.0}, {"date": "2017-01-27", "close": 33.25, "volume": 261226.0}, {"date": "2017-01-30", "close": 32.49, "volume": 153317.0}, {"date": "2017-01-31", "close": 32.5, "volume": 186523.0}, {"date": "2017-02-01", "close": 32.64, "volume": 191667.0}, {"date": "2017-02-02", "close": 32.14, "volume": 125656.0}, {"date": "2017-02-03", "close": 32.79, "volume": 158716.0}, {"date": "2017-02-06", "close": 32.6, "volume": 102393.0}, {"date": "2017-02-07", "close": 32.0, "volume": 241828.0}, {"date": "2017-02-08", "close": 31.37, "volume": 127898.0}, {"date": "2017-02-09", "close": 31.46, "volume": 281570.0}, {"date": "2017-02-10", "close": 31.81, "volume": 83912.0}, {"date": "2017-02-13", "close": 32.19, "volume": 102382.0}, {"date": "2017-02-14", "close": 32.8, "volume": 166325.0}, {"date": "2017-02-15", "close": 33.06, "volume": 110556.0}, {"date": "2017-02-16", "close": 33.39, "volume": 129380.0}, {"date": "2017-02-17", "close": 33.11, "volume": 431263.0}, {"date": "2017-02-21", "close": 33.04, "volume": 72047.0}, {"date": "2017-02-22", "close": 33.11, "volume": 85446.0}, {"date": "2017-02-23", "close": 33.26, "volume": 110068.0}, {"date": "2017-02-24", "close": 33.06, "volume": 119778.0}, {"date": "2017-02-27", "close": 33.16, "volume": 98661.0}, {"date": "2017-02-28", "close": 32.99, "volume": 154910.0}, {"date": "2017-03-01", "close": 34.04, "volume": 150501.0}, {"date": "2017-03-02", "close": 33.17, "volume": 74159.0}, {"date": "2017-03-03", "close": 33.02, "volume": 160373.0}, {"date": "2017-03-06", "close": 32.67, "volume": 202803.0}, {"date": "2017-03-07", "close": 32.83, "volume": 182204.0}, {"date": "2017-03-08", "close": 32.78, "volume": 125438.0}, {"date": "2017-03-09", "close": 32.67, "volume": 104597.0}, {"date": "2017-03-10", "close": 32.76, "volume": 116420.0}, {"date": "2017-03-13", "close": 32.76, "volume": 78223.0}, {"date": "2017-03-14", "close": 32.77, "volume": 64468.0}, {"date": "2017-03-15", "close": 32.65, "volume": 87797.0}, {"date": "2017-03-16", "close": 33.0, "volume": 86045.0}, {"date": "2017-03-17", "close": 33.34, "volume": 408537.0}, {"date": "2017-03-20", "close": 32.84, "volume": 108601.0}, {"date": "2017-03-21", "close": 30.9, "volume": 184589.0}, {"date": "2017-03-22", "close": 30.39, "volume": 148504.0}, {"date": "2017-03-23", "close": 31.2, "volume": 88913.0}, {"date": "2017-03-24", "close": 31.81, "volume": 150302.0}, {"date": "2017-03-27", "close": 31.92, "volume": 158445.0}, {"date": "2017-03-28", "close": 32.33, "volume": 98239.0}, {"date": "2017-03-29", "close": 31.77, "volume": 178211.0}, {"date": "2017-03-30", "close": 32.82, "volume": 363448.0}, {"date": "2017-03-31", "close": 32.5, "volume": 149458.0}, {"date": "2017-04-03", "close": 31.74, "volume": 164621.0}, {"date": "2017-04-04", "close": 31.8, "volume": 129743.0}, {"date": "2017-04-05", "close": 31.41, "volume": 104547.0}, {"date": "2017-04-06", "close": 32.01, "volume": 116918.0}, {"date": "2017-04-07", "close": 31.97, "volume": 259297.0}, {"date": "2017-04-10", "close": 31.62, "volume": 74012.0}, {"date": "2017-04-11", "close": 32.04, "volume": 79243.0}, {"date": "2017-04-12", "close": 31.92, "volume": 132920.0}, {"date": "2017-04-13", "close": 31.13, "volume": 112351.0}, {"date": "2017-04-17", "close": 31.5, "volume": 66636.0}, {"date": "2017-04-18", "close": 31.6, "volume": 59276.0}, {"date": "2017-04-19", "close": 31.71, "volume": 78279.0}, {"date": "2017-04-20", "close": 32.34, "volume": 96653.0}, {"date": "2017-04-21", "close": 31.58, "volume": 147490.0}, {"date": "2017-04-24", "close": 31.77, "volume": 133538.0}, {"date": "2017-04-25", "close": 32.43, "volume": 190091.0}, {"date": "2017-04-26", "close": 32.46, "volume": 386018.0}, {"date": "2017-04-27", "close": 31.95, "volume": 106657.0}, {"date": "2017-04-28", "close": 31.57, "volume": 130651.0}, {"date": "2017-05-01", "close": 31.83, "volume": 153346.0}, {"date": "2017-05-02", "close": 31.65, "volume": 82457.0}, {"date": "2017-05-03", "close": 32.15, "volume": 93713.0}, {"date": "2017-05-04", "close": 31.9, "volume": 114719.0}, {"date": "2017-05-05", "close": 31.7, "volume": 123684.0}, {"date": "2017-05-08", "close": 31.97, "volume": 113129.0}, {"date": "2017-05-09", "close": 31.85, "volume": 82277.0}, {"date": "2017-05-10", "close": 31.87, "volume": 73233.0}, {"date": "2017-05-11", "close": 31.81, "volume": 215681.0}, {"date": "2017-05-12", "close": 31.73, "volume": 121896.0}, {"date": "2017-05-15", "close": 32.04, "volume": 63850.0}, {"date": "2017-05-16", "close": 32.15, "volume": 74896.0}, {"date": "2017-05-17", "close": 31.14, "volume": 173539.0}, {"date": "2017-05-18", "close": 31.09, "volume": 129399.0}, {"date": "2017-05-19", "close": 31.03, "volume": 178912.0}, {"date": "2017-05-22", "close": 30.96, "volume": 77669.0}, {"date": "2017-05-23", "close": 31.37, "volume": 76724.0}, {"date": "2017-05-24", "close": 30.87, "volume": 114401.0}, {"date": "2017-05-25", "close": 31.06, "volume": 67414.0}, {"date": "2017-05-26", "close": 30.79, "volume": 54952.0}, {"date": "2017-05-30", "close": 30.63, "volume": 91639.0}, {"date": "2017-05-31", "close": 30.52, "volume": 113124.0}, {"date": "2017-06-01", "close": 31.11, "volume": 81707.0}, {"date": "2017-06-02", "close": 30.96, "volume": 100580.0}, {"date": "2017-06-05", "close": 30.82, "volume": 60334.0}, {"date": "2017-06-06", "close": 30.35, "volume": 84027.0}, {"date": "2017-06-07", "close": 30.83, "volume": 72224.0}, {"date": "2017-06-08", "close": 31.92, "volume": 109286.0}, {"date": "2017-06-09", "close": 33.13, "volume": 131675.0}, {"date": "2017-06-12", "close": 32.99, "volume": 147006.0}, {"date": "2017-06-13", "close": 33.21, "volume": 189273.0}, {"date": "2017-06-14", "close": 33.11, "volume": 88781.0}, {"date": "2017-06-15", "close": 32.98, "volume": 43538.0}, {"date": "2017-06-16", "close": 32.79, "volume": 263295.0}, {"date": "2017-06-19", "close": 32.64, "volume": 63747.0}, {"date": "2017-06-20", "close": 32.08, "volume": 39058.0}, {"date": "2017-06-21", "close": 31.75, "volume": 56438.0}, {"date": "2017-06-22", "close": 31.73, "volume": 51795.0}, {"date": "2017-06-23", "close": 31.55, "volume": 447874.0}, {"date": "2017-06-26", "close": 31.5, "volume": 136940.0}, {"date": "2017-06-27", "close": 32.27, "volume": 139970.0}, {"date": "2017-06-28", "close": 33.06, "volume": 113002.0}, {"date": "2017-06-29", "close": 33.32, "volume": 52642.0}, {"date": "2017-06-30", "close": 33.11, "volume": 61872.0}, {"date": "2017-07-03", "close": 33.96, "volume": 68404.0}, {"date": "2017-07-05", "close": 33.84, "volume": 65639.0}, {"date": "2017-07-06", "close": 33.78, "volume": 111585.0}, {"date": "2017-07-07", "close": 34.14, "volume": 54023.0}, {"date": "2017-07-10", "close": 33.78, "volume": 64063.0}, {"date": "2017-07-11", "close": 33.83, "volume": 101997.0}, {"date": "2017-07-12", "close": 33.81, "volume": 66704.0}, {"date": "2017-07-13", "close": 33.73, "volume": 51988.0}, {"date": "2017-07-14", "close": 33.63, "volume": 114243.0}, {"date": "2017-07-17", "close": 33.53, "volume": 120281.0}, {"date": "2017-07-18", "close": 33.56, "volume": 61296.0}, {"date": "2017-07-19", "close": 33.76, "volume": 55832.0}, {"date": "2017-07-20", "close": 33.66, "volume": 79104.0}, {"date": "2017-07-21", "close": 33.29, "volume": 196081.0}, {"date": "2017-07-24", "close": 33.3, "volume": 75154.0}, {"date": "2017-07-25", "close": 34.18, "volume": 95428.0}, {"date": "2017-07-26", "close": 34.21, "volume": 215598.0}, {"date": "2017-07-27", "close": 34.27, "volume": 132513.0}, {"date": "2017-07-28", "close": 33.87, "volume": 58992.0}, {"date": "2017-07-31", "close": 34.13, "volume": 103033.0}, {"date": "2017-08-01", "close": 34.32, "volume": 41989.0}, {"date": "2017-08-02", "close": 34.16, "volume": 36198.0}, {"date": "2017-08-03", "close": 33.92, "volume": 65898.0}, {"date": "2017-08-04", "close": 34.0, "volume": 100152.0}, {"date": "2017-08-07", "close": 33.83, "volume": 60242.0}, {"date": "2017-08-08", "close": 33.88, "volume": 51368.0}, {"date": "2017-08-09", "close": 33.65, "volume": 83153.0}, {"date": "2017-08-10", "close": 33.04, "volume": 110014.0}, {"date": "2017-08-11", "close": 32.23, "volume": 120910.0}, {"date": "2017-08-14", "close": 32.94, "volume": 84178.0}, {"date": "2017-08-15", "close": 32.5, "volume": 59449.0}, {"date": "2017-08-16", "close": 32.39, "volume": 45526.0}, {"date": "2017-08-17", "close": 31.46, "volume": 76691.0}, {"date": "2017-08-18", "close": 31.97, "volume": 134183.0}, {"date": "2017-08-21", "close": 31.97, "volume": 47927.0}, {"date": "2017-08-22", "close": 32.21, "volume": 54152.0}, {"date": "2017-08-23", "close": 32.46, "volume": 100039.0}, {"date": "2017-08-24", "close": 32.33, "volume": 66692.0}, {"date": "2017-08-25", "close": 32.58, "volume": 30173.0}, {"date": "2017-08-28", "close": 32.21, "volume": 68558.0}, {"date": "2017-08-29", "close": 32.11, "volume": 56972.0}, {"date": "2017-08-30", "close": 32.16, "volume": 34991.0}, {"date": "2017-08-31", "close": 32.18, "volume": 53650.0}, {"date": "2017-09-01", "close": 32.31, "volume": 41317.0}, {"date": "2017-09-05", "close": 31.44, "volume": 48925.0}, {"date": "2017-09-06", "close": 31.23, "volume": 48708.0}, {"date": "2017-09-07", "close": 30.39, "volume": 66770.0}, {"date": "2017-09-08", "close": 30.71, "volume": 63954.0}, {"date": "2017-09-11", "close": 31.55, "volume": 62077.0}, {"date": "2017-09-12", "close": 32.29, "volume": 49102.0}, {"date": "2017-09-13", "close": 32.6, "volume": 62156.0}, {"date": "2017-09-14", "close": 32.21, "volume": 58320.0}, {"date": "2017-09-15", "close": 32.22, "volume": 335034.0}, {"date": "2017-09-18", "close": 32.41, "volume": 63832.0}, {"date": "2017-09-19", "close": 32.64, "volume": 95254.0}, {"date": "2017-09-20", "close": 33.34, "volume": 70268.0}, {"date": "2017-09-21", "close": 33.53, "volume": 38098.0}, {"date": "2017-09-22", "close": 33.86, "volume": 92963.0}, {"date": "2017-09-25", "close": 34.18, "volume": 97328.0}, {"date": "2017-09-26", "close": 34.57, "volume": 65629.0}, {"date": "2017-09-27", "close": 35.5, "volume": 98120.0}, {"date": "2017-09-28", "close": 35.6, "volume": 66889.0}, {"date": "2017-09-29", "close": 35.69, "volume": 75518.0}, {"date": "2017-10-02", "close": 36.26, "volume": 77484.0}, {"date": "2017-10-03", "close": 36.34, "volume": 97524.0}, {"date": "2017-10-04", "close": 36.19, "volume": 106359.0}, {"date": "2017-10-05", "close": 36.58, "volume": 65204.0}, {"date": "2017-10-06", "close": 36.91, "volume": 77103.0}, {"date": "2017-10-09", "close": 36.23, "volume": 88165.0}, {"date": "2017-10-10", "close": 36.62, "volume": 130477.0}, {"date": "2017-10-11", "close": 36.71, "volume": 51143.0}, {"date": "2017-10-12", "close": 36.47, "volume": 103842.0}, {"date": "2017-10-13", "close": 36.04, "volume": 74467.0}, {"date": "2017-10-16", "close": 35.97, "volume": 140932.0}, {"date": "2017-10-17", "close": 35.47, "volume": 49303.0}, {"date": "2017-10-18", "close": 35.68, "volume": 73454.0}, {"date": "2017-10-19", "close": 34.44, "volume": 151806.0}, {"date": "2017-10-20", "close": 32.98, "volume": 281878.0}, {"date": "2017-10-23", "close": 32.81, "volume": 103872.0}, {"date": "2017-10-24", "close": 32.93, "volume": 106217.0}, {"date": "2017-10-25", "close": 33.0, "volume": 126277.0}, {"date": "2017-10-26", "close": 33.23, "volume": 78363.0}, {"date": "2017-10-27", "close": 33.57, "volume": 91196.0}, {"date": "2017-10-30", "close": 32.64, "volume": 68861.0}, {"date": "2017-10-31", "close": 32.82, "volume": 91123.0}, {"date": "2017-11-01", "close": 32.54, "volume": 178658.0}, {"date": "2017-11-02", "close": 33.39, "volume": 97138.0}, {"date": "2017-11-03", "close": 33.24, "volume": 61939.0}, {"date": "2017-11-06", "close": 33.0, "volume": 58015.0}, {"date": "2017-11-07", "close": 32.04, "volume": 97199.0}, {"date": "2017-11-08", "close": 31.59, "volume": 106704.0}, {"date": "2017-11-09", "close": 30.88, "volume": 126143.0}, {"date": "2017-11-10", "close": 30.74, "volume": 112469.0}, {"date": "2017-11-13", "close": 31.22, "volume": 103499.0}, {"date": "2017-11-14", "close": 30.66, "volume": 297978.0}, {"date": "2017-11-15", "close": 31.29, "volume": 116732.0}, {"date": "2017-11-16", "close": 31.75, "volume": 76160.0}, {"date": "2017-11-17", "close": 32.18, "volume": 99900.0}, {"date": "2017-11-20", "close": 32.32, "volume": 110315.0}, {"date": "2017-11-21", "close": 32.45, "volume": 96486.0}, {"date": "2017-11-22", "close": 32.52, "volume": 98618.0}, {"date": "2017-11-24", "close": 32.28, "volume": 48749.0}, {"date": "2017-11-27", "close": 32.22, "volume": 78029.0}, {"date": "2017-11-28", "close": 33.11, "volume": 105471.0}, {"date": "2017-11-29", "close": 34.43, "volume": 85969.0}, {"date": "2017-11-30", "close": 33.93, "volume": 135068.0}, {"date": "2017-12-01", "close": 33.63, "volume": 97115.0}, {"date": "2017-12-04", "close": 33.65, "volume": 120495.0}, {"date": "2017-12-05", "close": 33.07, "volume": 115513.0}, {"date": "2017-12-06", "close": 32.29, "volume": 85932.0}, {"date": "2017-12-07", "close": 32.04, "volume": 109490.0}, {"date": "2017-12-08", "close": 31.98, "volume": 83068.0}, {"date": "2017-12-11", "close": 31.89, "volume": 135672.0}, {"date": "2017-12-12", "close": 32.03, "volume": 81203.0}, {"date": "2017-12-13", "close": 31.96, "volume": 360635.0}, {"date": "2017-12-14", "close": 31.71, "volume": 190031.0}, {"date": "2017-12-15", "close": 32.76, "volume": 454356.0}, {"date": "2017-12-18", "close": 32.37, "volume": 210519.0}, {"date": "2017-12-19", "close": 32.56, "volume": 120963.0}, {"date": "2017-12-20", "close": 32.57, "volume": 60737.0}, {"date": "2017-12-21", "close": 32.91, "volume": 78623.0}, {"date": "2017-12-22", "close": 32.62, "volume": 46076.0}, {"date": "2017-12-26", "close": 32.31, "volume": 52982.0}, {"date": "2017-12-27", "close": 32.31, "volume": 68960.0}, {"date": "2017-12-28", "close": 32.82, "volume": 74708.0}, {"date": "2017-12-29", "close": 32.43, "volume": 97036.0}, {"date": "2018-01-02", "close": 32.28, "volume": 146505.0}, {"date": "2018-01-03", "close": 32.23, "volume": 84215.0}, {"date": "2018-01-04", "close": 32.59, "volume": 137311.0}, {"date": "2018-01-05", "close": 32.71, "volume": 79078.0}, {"date": "2018-01-08", "close": 32.46, "volume": 108980.0}, {"date": "2018-01-09", "close": 32.78, "volume": 61459.0}, {"date": "2018-01-10", "close": 33.13, "volume": 105644.0}, {"date": "2018-01-11", "close": 33.52, "volume": 63489.0}, {"date": "2018-01-12", "close": 33.58, "volume": 60636.0}, {"date": "2018-01-16", "close": 33.34, "volume": 68437.0}, {"date": "2018-01-17", "close": 33.81, "volume": 105286.0}, {"date": "2018-01-18", "close": 33.8, "volume": 134284.0}, {"date": "2018-01-19", "close": 34.42, "volume": 77790.0}, {"date": "2018-01-22", "close": 34.4, "volume": 106015.0}, {"date": "2018-01-23", "close": 34.47, "volume": 128298.0}, {"date": "2018-01-24", "close": 34.15, "volume": 195931.0}, {"date": "2018-01-25", "close": 34.09, "volume": 155548.0}, {"date": "2018-01-26", "close": 33.36, "volume": 192390.0}, {"date": "2018-01-29", "close": 33.04, "volume": 118548.0}, {"date": "2018-01-30", "close": 33.01, "volume": 125221.0}, {"date": "2018-01-31", "close": 33.24, "volume": 164637.0}, {"date": "2018-02-01", "close": 33.27, "volume": 99311.0}, {"date": "2018-02-02", "close": 33.13, "volume": 165543.0}, {"date": "2018-02-05", "close": 31.75, "volume": 139314.0}, {"date": "2018-02-06", "close": 32.25, "volume": 182299.0}, {"date": "2018-02-07", "close": 32.41, "volume": 98433.0}, {"date": "2018-02-08", "close": 32.09, "volume": 179867.0}, {"date": "2018-02-09", "close": 32.71, "volume": 185637.0}, {"date": "2018-02-12", "close": 32.7, "volume": 170988.0}, {"date": "2018-02-13", "close": 32.71, "volume": 159380.0}, {"date": "2018-02-14", "close": 33.23, "volume": 289636.0}, {"date": "2018-02-15", "close": 33.71, "volume": 139237.0}, {"date": "2018-02-16", "close": 34.27, "volume": 407914.0}, {"date": "2018-02-20", "close": 33.59, "volume": 178849.0}, {"date": "2018-02-21", "close": 33.99, "volume": 191971.0}, {"date": "2018-02-22", "close": 33.42, "volume": 198019.0}, {"date": "2018-02-23", "close": 33.64, "volume": 120583.0}, {"date": "2018-02-26", "close": 33.5, "volume": 115009.0}, {"date": "2018-02-27", "close": 32.94, "volume": 2126315.0}, {"date": "2018-02-28", "close": 32.59, "volume": 249832.0}, {"date": "2018-03-01", "close": 32.65, "volume": 167584.0}, {"date": "2018-03-02", "close": 33.14, "volume": 246550.0}, {"date": "2018-03-05", "close": 33.33, "volume": 210667.0}, {"date": "2018-03-06", "close": 33.65, "volume": 251040.0}, {"date": "2018-03-07", "close": 33.72, "volume": 378923.0}, {"date": "2018-03-08", "close": 33.4, "volume": 207553.0}, {"date": "2018-03-09", "close": 33.48, "volume": 330722.0}, {"date": "2018-03-12", "close": 33.8, "volume": 346722.0}, {"date": "2018-03-13", "close": 33.94, "volume": 224014.0}, {"date": "2018-03-14", "close": 33.57, "volume": 363234.0}, {"date": "2018-03-15", "close": 33.58, "volume": 197499.0}, {"date": "2018-03-16", "close": 33.56, "volume": 612499.0}, {"date": "2018-03-19", "close": 33.71, "volume": 175384.0}, {"date": "2018-03-20", "close": 33.34, "volume": 137045.0}, {"date": "2018-03-21", "close": 33.51, "volume": 207381.0}, {"date": "2018-03-22", "close": 32.53, "volume": 193797.0}, {"date": "2018-03-23", "close": 31.85, "volume": 385610.0}, {"date": "2018-03-26", "close": 32.52, "volume": 262031.0}, {"date": "2018-03-27", "close": 32.82, "volume": 406385.0}, {"date": "2018-03-28", "close": 33.18, "volume": 179995.0}, {"date": "2018-03-29", "close": 33.25, "volume": 219345.0}, {"date": "2018-04-02", "close": 32.58, "volume": 179492.0}, {"date": "2018-04-03", "close": 32.96, "volume": 163743.0}, {"date": "2018-04-04", "close": 33.28, "volume": 120952.0}, {"date": "2018-04-05", "close": 33.63, "volume": 116554.0}, {"date": "2018-04-06", "close": 33.02, "volume": 162143.0}, {"date": "2018-04-09", "close": 32.97, "volume": 133241.0}, {"date": "2018-04-10", "close": 33.42, "volume": 137237.0}, {"date": "2018-04-11", "close": 33.13, "volume": 134596.0}, {"date": "2018-04-12", "close": 33.56, "volume": 127442.0}, {"date": "2018-04-13", "close": 33.21, "volume": 68228.0}, {"date": "2018-04-16", "close": 33.35, "volume": 106652.0}, {"date": "2018-04-17", "close": 33.23, "volume": 123751.0}, {"date": "2018-04-18", "close": 33.18, "volume": 110468.0}, {"date": "2018-04-19", "close": 33.71, "volume": 92800.0}, {"date": "2018-04-20", "close": 33.89, "volume": 71649.0}, {"date": "2018-04-23", "close": 34.2, "volume": 65627.0}, {"date": "2018-04-24", "close": 34.69, "volume": 146766.0}, {"date": "2018-04-25", "close": 34.52, "volume": 108238.0}, {"date": "2018-04-26", "close": 34.4, "volume": 74221.0}, {"date": "2018-04-27", "close": 34.69, "volume": 135797.0}, {"date": "2018-04-30", "close": 35.18, "volume": 349806.0}, {"date": "2018-05-01", "close": 35.37, "volume": 241133.0}, {"date": "2018-05-02", "close": 35.36, "volume": 159733.0}, {"date": "2018-05-03", "close": 35.06, "volume": 225471.0}, {"date": "2018-05-04", "close": 35.48, "volume": 231181.0}, {"date": "2018-05-07", "close": 35.88, "volume": 253407.0}, {"date": "2018-05-08", "close": 36.44, "volume": 199393.0}, {"date": "2018-05-09", "close": 36.86, "volume": 202155.0}, {"date": "2018-05-10", "close": 37.03, "volume": 198432.0}, {"date": "2018-05-11", "close": 36.8, "volume": 143996.0}, {"date": "2018-05-14", "close": 36.75, "volume": 96208.0}, {"date": "2018-05-15", "close": 37.04, "volume": 120907.0}, {"date": "2018-05-16", "close": 37.25, "volume": 172213.0}, {"date": "2018-05-17", "close": 37.79, "volume": 182633.0}, {"date": "2018-05-18", "close": 37.93, "volume": 240657.0}, {"date": "2018-05-21", "close": 38.25, "volume": 92740.0}, {"date": "2018-05-22", "close": 38.51, "volume": 134901.0}, {"date": "2018-05-23", "close": 38.64, "volume": 163995.0}, {"date": "2018-05-24", "close": 38.84, "volume": 170392.0}, {"date": "2018-05-25", "close": 39.12, "volume": 164026.0}, {"date": "2018-05-29", "close": 38.76, "volume": 201246.0}, {"date": "2018-05-30", "close": 39.15, "volume": 160182.0}, {"date": "2018-05-31", "close": 38.94, "volume": 146761.0}, {"date": "2018-06-01", "close": 39.62, "volume": 190783.0}, {"date": "2018-06-04", "close": 40.28, "volume": 185143.0}, {"date": "2018-06-05", "close": 40.24, "volume": 102727.0}, {"date": "2018-06-06", "close": 40.67, "volume": 212053.0}, {"date": "2018-06-07", "close": 40.38, "volume": 215417.0}, {"date": "2018-06-08", "close": 40.23, "volume": 156734.0}, {"date": "2018-06-11", "close": 40.15, "volume": 171604.0}, {"date": "2018-06-12", "close": 39.54, "volume": 183951.0}, {"date": "2018-06-13", "close": 39.88, "volume": 216652.0}, {"date": "2018-06-14", "close": 39.35, "volume": 248352.0}, {"date": "2018-06-15", "close": 39.45, "volume": 483417.0}, {"date": "2018-06-18", "close": 39.83, "volume": 295686.0}, {"date": "2018-06-19", "close": 39.85, "volume": 179901.0}, {"date": "2018-06-20", "close": 39.98, "volume": 150830.0}, {"date": "2018-06-21", "close": 39.29, "volume": 149419.0}, {"date": "2018-06-22", "close": 39.0, "volume": 617405.0}, {"date": "2018-06-25", "close": 38.93, "volume": 230045.0}, {"date": "2018-06-26", "close": 38.85, "volume": 111159.0}, {"date": "2018-06-27", "close": 38.48, "volume": 292858.0}, {"date": "2018-06-28", "close": 38.85, "volume": 136223.0}, {"date": "2018-06-29", "close": 38.59, "volume": 150816.0}, {"date": "2018-07-02", "close": 39.15, "volume": 112132.0}, {"date": "2018-07-03", "close": 38.71, "volume": 153448.0}, {"date": "2018-07-05", "close": 38.78, "volume": 222579.0}, {"date": "2018-07-06", "close": 38.96, "volume": 80756.0}, {"date": "2018-07-09", "close": 39.32, "volume": 208776.0}, {"date": "2018-07-10", "close": 38.66, "volume": 93307.0}, {"date": "2018-07-11", "close": 38.54, "volume": 119481.0}, {"date": "2018-07-12", "close": 38.31, "volume": 131914.0}, {"date": "2018-07-13", "close": 37.78, "volume": 94755.0}, {"date": "2018-07-16", "close": 38.18, "volume": 71192.0}, {"date": "2018-07-17", "close": 38.1, "volume": 59329.0}, {"date": "2018-07-18", "close": 38.18, "volume": 100412.0}, {"date": "2018-07-19", "close": 38.34, "volume": 74024.0}, {"date": "2018-07-20", "close": 38.66, "volume": 116876.0}, {"date": "2018-07-23", "close": 39.11, "volume": 117482.0}, {"date": "2018-07-24", "close": 38.73, "volume": 134255.0}, {"date": "2018-07-25", "close": 39.54, "volume": 236910.0}, {"date": "2018-07-26", "close": 40.16, "volume": 166379.0}, {"date": "2018-07-27", "close": 40.04, "volume": 113734.0}, {"date": "2018-07-30", "close": 39.78, "volume": 89595.0}, {"date": "2018-07-31", "close": 39.58, "volume": 101803.0}, {"date": "2018-08-01", "close": 40.27, "volume": 91237.0}, {"date": "2018-08-02", "close": 40.81, "volume": 79003.0}, {"date": "2018-08-03", "close": 40.31, "volume": 70853.0}, {"date": "2018-08-06", "close": 40.55, "volume": 65837.0}, {"date": "2018-08-07", "close": 40.37, "volume": 43371.0}, {"date": "2018-08-08", "close": 40.51, "volume": 64872.0}, {"date": "2018-08-09", "close": 40.32, "volume": 64227.0}, {"date": "2018-08-10", "close": 40.39, "volume": 71629.0}, {"date": "2018-08-13", "close": 40.23, "volume": 72370.0}, {"date": "2018-08-14", "close": 40.49, "volume": 98783.0}, {"date": "2018-08-15", "close": 40.23, "volume": 111472.0}, {"date": "2018-08-16", "close": 40.43, "volume": 82424.0}, {"date": "2018-08-17", "close": 40.54, "volume": 153686.0}, {"date": "2018-08-20", "close": 40.67, "volume": 91628.0}, {"date": "2018-08-21", "close": 41.08, "volume": 159349.0}, {"date": "2018-08-22", "close": 41.29, "volume": 116424.0}, {"date": "2018-08-23", "close": 40.64, "volume": 89701.0}, {"date": "2018-08-24", "close": 40.63, "volume": 64624.0}, {"date": "2018-08-27", "close": 40.86, "volume": 150349.0}, {"date": "2018-08-28", "close": 40.54, "volume": 75007.0}, {"date": "2018-08-29", "close": 40.3, "volume": 78842.0}, {"date": "2018-08-30", "close": 40.25, "volume": 213507.0}, {"date": "2018-08-31", "close": 40.15, "volume": 111065.0}, {"date": "2018-09-04", "close": 40.05, "volume": 107149.0}, {"date": "2018-09-05", "close": 39.77, "volume": 124777.0}, {"date": "2018-09-06", "close": 39.56, "volume": 90307.0}, {"date": "2018-09-07", "close": 39.53, "volume": 122316.0}, {"date": "2018-09-10", "close": 40.41, "volume": 282376.0}, {"date": "2018-09-11", "close": 40.44, "volume": 104877.0}, {"date": "2018-09-12", "close": 39.87, "volume": 107101.0}, {"date": "2018-09-13", "close": 38.47, "volume": 190075.0}, {"date": "2018-09-14", "close": 38.39, "volume": 122462.0}, {"date": "2018-09-17", "close": 37.85, "volume": 136046.0}, {"date": "2018-09-18", "close": 37.48, "volume": 178991.0}, {"date": "2018-09-19", "close": 37.65, "volume": 161316.0}, {"date": "2018-09-20", "close": 38.04, "volume": 146295.0}, {"date": "2018-09-21", "close": 37.97, "volume": 674182.0}, {"date": "2018-09-24", "close": 37.76, "volume": 95472.0}, {"date": "2018-09-25", "close": 37.79, "volume": 55723.0}, {"date": "2018-09-26", "close": 37.18, "volume": 165061.0}, {"date": "2018-09-27", "close": 37.31, "volume": 124715.0}, {"date": "2018-09-28", "close": 37.65, "volume": 117116.0}, {"date": "2018-10-01", "close": 37.18, "volume": 119223.0}, {"date": "2018-10-02", "close": 36.84, "volume": 107966.0}, {"date": "2018-10-03", "close": 37.73, "volume": 92087.0}, {"date": "2018-10-04", "close": 37.62, "volume": 72486.0}, {"date": "2018-10-05", "close": 37.1, "volume": 134884.0}, {"date": "2018-10-08", "close": 37.48, "volume": 80493.0}, {"date": "2018-10-09", "close": 37.57, "volume": 108767.0}, {"date": "2018-10-10", "close": 37.1, "volume": 117242.0}, {"date": "2018-10-11", "close": 35.82, "volume": 96485.0}, {"date": "2018-10-12", "close": 35.2, "volume": 146600.0}, {"date": "2018-10-15", "close": 35.7, "volume": 114705.0}, {"date": "2018-10-16", "close": 35.79, "volume": 89432.0}, {"date": "2018-10-17", "close": 35.95, "volume": 49893.0}, {"date": "2018-10-18", "close": 35.52, "volume": 86613.0}, {"date": "2018-10-19", "close": 35.21, "volume": 60106.0}, {"date": "2018-10-22", "close": 34.3, "volume": 82808.0}, {"date": "2018-10-23", "close": 34.19, "volume": 74284.0}, {"date": "2018-10-24", "close": 32.27, "volume": 181929.0}, {"date": "2018-10-25", "close": 33.26, "volume": 147600.0}, {"date": "2018-10-26", "close": 32.71, "volume": 121439.0}, {"date": "2018-10-29", "close": 33.14, "volume": 102138.0}, {"date": "2018-10-30", "close": 33.54, "volume": 126062.0}, {"date": "2018-10-31", "close": 33.76, "volume": 148681.0}, {"date": "2018-11-01", "close": 33.38, "volume": 281916.0}, {"date": "2018-11-02", "close": 34.11, "volume": 132092.0}, {"date": "2018-11-05", "close": 33.93, "volume": 80874.0}, {"date": "2018-11-06", "close": 34.36, "volume": 51920.0}, {"date": "2018-11-07", "close": 34.9, "volume": 131081.0}, {"date": "2018-11-08", "close": 35.48, "volume": 95620.0}, {"date": "2018-11-09", "close": 35.21, "volume": 113440.0}, {"date": "2018-11-12", "close": 35.13, "volume": 88803.0}, {"date": "2018-11-13", "close": 35.34, "volume": 85238.0}, {"date": "2018-11-14", "close": 34.66, "volume": 140974.0}, {"date": "2018-11-15", "close": 35.34, "volume": 101151.0}, {"date": "2018-11-16", "close": 35.82, "volume": 240414.0}, {"date": "2018-11-19", "close": 36.19, "volume": 124347.0}, {"date": "2018-11-20", "close": 36.02, "volume": 197417.0}, {"date": "2018-11-21", "close": 35.75, "volume": 83301.0}, {"date": "2018-11-23", "close": 35.88, "volume": 37549.0}, {"date": "2018-11-26", "close": 36.36, "volume": 77775.0}, {"date": "2018-11-27", "close": 36.1, "volume": 84302.0}, {"date": "2018-11-28", "close": 37.23, "volume": 107797.0}, {"date": "2018-11-29", "close": 36.81, "volume": 73995.0}, {"date": "2018-11-30", "close": 37.23, "volume": 162939.0}, {"date": "2018-12-03", "close": 37.2, "volume": 61238.0}, {"date": "2018-12-04", "close": 35.24, "volume": 152937.0}, {"date": "2018-12-06", "close": 35.26, "volume": 124675.0}, {"date": "2018-12-07", "close": 35.06, "volume": 114113.0}, {"date": "2018-12-10", "close": 34.66, "volume": 101739.0}, {"date": "2018-12-11", "close": 34.33, "volume": 67992.0}, {"date": "2018-12-12", "close": 34.83, "volume": 82855.0}, {"date": "2018-12-13", "close": 33.71, "volume": 112755.0}, {"date": "2018-12-14", "close": 32.64, "volume": 147033.0}, {"date": "2018-12-17", "close": 32.52, "volume": 321968.0}, {"date": "2018-12-18", "close": 32.08, "volume": 134682.0}, {"date": "2018-12-19", "close": 30.66, "volume": 159240.0}, {"date": "2018-12-20", "close": 30.6, "volume": 206265.0}, {"date": "2018-12-21", "close": 30.14, "volume": 760359.0}, {"date": "2018-12-24", "close": 29.46, "volume": 93505.0}, {"date": "2018-12-26", "close": 30.66, "volume": 145455.0}, {"date": "2018-12-27", "close": 30.45, "volume": 137417.0}, {"date": "2018-12-28", "close": 30.83, "volume": 113784.0}, {"date": "2018-12-31", "close": 30.87, "volume": 91475.0}, {"date": "2019-01-02", "close": 30.83, "volume": 218491.0}, {"date": "2019-01-03", "close": 31.07, "volume": 155272.0}, {"date": "2019-01-04", "close": 32.08, "volume": 200592.0}, {"date": "2019-01-07", "close": 32.01, "volume": 113136.0}, {"date": "2019-01-08", "close": 32.58, "volume": 222193.0}, {"date": "2019-01-09", "close": 32.41, "volume": 123058.0}, {"date": "2019-01-10", "close": 32.38, "volume": 110003.0}, {"date": "2019-01-11", "close": 32.54, "volume": 127750.0}, {"date": "2019-01-14", "close": 32.46, "volume": 84082.0}, {"date": "2019-01-15", "close": 32.66, "volume": 73243.0}, {"date": "2019-01-16", "close": 32.81, "volume": 153746.0}, {"date": "2019-01-17", "close": 33.14, "volume": 155419.0}, {"date": "2019-01-18", "close": 33.45, "volume": 74825.0}, {"date": "2019-01-22", "close": 33.02, "volume": 96895.0}, {"date": "2019-01-23", "close": 32.84, "volume": 46880.0}, {"date": "2019-01-24", "close": 32.41, "volume": 139685.0}, {"date": "2019-01-25", "close": 32.09, "volume": 302018.0}, {"date": "2019-01-28", "close": 32.0, "volume": 217894.0}, {"date": "2019-01-29", "close": 32.05, "volume": 87300.0}, {"date": "2019-01-30", "close": 32.06, "volume": 107330.0}, {"date": "2019-01-31", "close": 31.96, "volume": 144397.0}, {"date": "2019-02-01", "close": 32.32, "volume": 84761.0}, {"date": "2019-02-04", "close": 32.6, "volume": 109105.0}, {"date": "2019-02-05", "close": 32.6, "volume": 70188.0}, {"date": "2019-02-06", "close": 32.68, "volume": 46211.0}, {"date": "2019-02-07", "close": 32.9, "volume": 104518.0}, {"date": "2019-02-08", "close": 32.65, "volume": 103350.0}, {"date": "2019-02-11", "close": 33.32, "volume": 91633.0}, {"date": "2019-02-12", "close": 33.65, "volume": 76379.0}, {"date": "2019-02-13", "close": 33.94, "volume": 108309.0}, {"date": "2019-02-14", "close": 33.73, "volume": 150746.0}, {"date": "2019-02-15", "close": 34.66, "volume": 155181.0}, {"date": "2019-02-19", "close": 35.41, "volume": 146889.0}, {"date": "2019-02-20", "close": 35.79, "volume": 173729.0}, {"date": "2019-02-21", "close": 35.6, "volume": 68239.0}, {"date": "2019-02-22", "close": 35.92, "volume": 126488.0}, {"date": "2019-02-25", "close": 35.93, "volume": 114830.0}, {"date": "2019-02-26", "close": 35.77, "volume": 93620.0}, {"date": "2019-02-27", "close": 35.75, "volume": 143722.0}, {"date": "2019-02-28", "close": 36.13, "volume": 144006.0}, {"date": "2019-03-01", "close": 36.0, "volume": 170236.0}, {"date": "2019-03-04", "close": 35.35, "volume": 81868.0}, {"date": "2019-03-05", "close": 35.3, "volume": 109737.0}, {"date": "2019-03-06", "close": 34.35, "volume": 119541.0}, {"date": "2019-03-07", "close": 33.94, "volume": 77030.0}, {"date": "2019-03-08", "close": 33.91, "volume": 73461.0}, {"date": "2019-03-11", "close": 34.29, "volume": 159222.0}, {"date": "2019-03-12", "close": 34.12, "volume": 52328.0}, {"date": "2019-03-13", "close": 34.29, "volume": 94295.0}, {"date": "2019-03-14", "close": 34.35, "volume": 49134.0}, {"date": "2019-03-15", "close": 34.54, "volume": 232154.0}, {"date": "2019-03-18", "close": 35.05, "volume": 115039.0}, {"date": "2019-03-19", "close": 33.95, "volume": 91512.0}, {"date": "2019-03-20", "close": 33.21, "volume": 164407.0}, {"date": "2019-03-21", "close": 33.07, "volume": 204690.0}, {"date": "2019-03-22", "close": 32.18, "volume": 299768.0}, {"date": "2019-03-25", "close": 32.2, "volume": 124114.0}, {"date": "2019-03-26", "close": 32.7, "volume": 183153.0}, {"date": "2019-03-27", "close": 33.0, "volume": 109210.0}, {"date": "2019-03-28", "close": 33.06, "volume": 410848.0}, {"date": "2019-03-29", "close": 33.26, "volume": 247199.0}, {"date": "2019-04-01", "close": 34.08, "volume": 158890.0}, {"date": "2019-04-02", "close": 34.0, "volume": 99838.0}, {"date": "2019-04-03", "close": 34.15, "volume": 130375.0}, {"date": "2019-04-04", "close": 34.33, "volume": 204991.0}, {"date": "2019-04-05", "close": 34.43, "volume": 133975.0}, {"date": "2019-04-08", "close": 34.38, "volume": 88938.0}, {"date": "2019-04-09", "close": 33.69, "volume": 226675.0}, {"date": "2019-04-10", "close": 34.22, "volume": 140555.0}, {"date": "2019-04-11", "close": 34.62, "volume": 109521.0}, {"date": "2019-04-12", "close": 35.02, "volume": 145548.0}, {"date": "2019-04-15", "close": 34.75, "volume": 64454.0}, {"date": "2019-04-16", "close": 35.1, "volume": 79977.0}, {"date": "2019-04-17", "close": 35.13, "volume": 90697.0}, {"date": "2019-04-18", "close": 34.66, "volume": 64512.0}, {"date": "2019-04-22", "close": 34.3, "volume": 67855.0}, {"date": "2019-04-23", "close": 35.14, "volume": 312293.0}, {"date": "2019-04-24", "close": 37.49, "volume": 300497.0}, {"date": "2019-04-25", "close": 37.05, "volume": 198907.0}, {"date": "2019-04-26", "close": 37.68, "volume": 178643.0}, {"date": "2019-04-29", "close": 38.15, "volume": 138642.0}, {"date": "2019-04-30", "close": 38.24, "volume": 154710.0}, {"date": "2019-05-01", "close": 37.9, "volume": 246222.0}, {"date": "2019-05-02", "close": 38.26, "volume": 80148.0}, {"date": "2019-05-03", "close": 38.71, "volume": 110448.0}, {"date": "2019-05-06", "close": 38.81, "volume": 114379.0}, {"date": "2019-05-07", "close": 38.07, "volume": 140690.0}, {"date": "2019-05-08", "close": 37.63, "volume": 87129.0}, {"date": "2019-05-09", "close": 37.72, "volume": 75024.0}, {"date": "2019-05-10", "close": 37.91, "volume": 73051.0}, {"date": "2019-05-13", "close": 36.64, "volume": 115133.0}, {"date": "2019-05-14", "close": 36.95, "volume": 112140.0}, {"date": "2019-05-15", "close": 36.61, "volume": 72288.0}, {"date": "2019-05-16", "close": 36.89, "volume": 70157.0}, {"date": "2019-05-17", "close": 36.52, "volume": 236968.0}, {"date": "2019-05-20", "close": 37.35, "volume": 101509.0}, {"date": "2019-05-21", "close": 37.55, "volume": 82112.0}, {"date": "2019-05-22", "close": 37.14, "volume": 57712.0}, {"date": "2019-05-23", "close": 36.36, "volume": 127379.0}, {"date": "2019-05-24", "close": 36.68, "volume": 41291.0}, {"date": "2019-05-28", "close": 36.15, "volume": 148577.0}, {"date": "2019-05-29", "close": 36.47, "volume": 130762.0}, {"date": "2019-05-30", "close": 35.85, "volume": 82453.0}, {"date": "2019-05-31", "close": 35.09, "volume": 95828.0}, {"date": "2019-06-03", "close": 35.12, "volume": 78025.0}, {"date": "2019-06-04", "close": 36.07, "volume": 64840.0}, {"date": "2019-06-05", "close": 35.96, "volume": 65159.0}, {"date": "2019-06-06", "close": 35.67, "volume": 60968.0}, {"date": "2019-06-07", "close": 35.4, "volume": 77811.0}, {"date": "2019-06-10", "close": 35.83, "volume": 90890.0}, {"date": "2019-06-11", "close": 36.31, "volume": 100360.0}, {"date": "2019-06-12", "close": 36.16, "volume": 184724.0}, {"date": "2019-06-13", "close": 36.61, "volume": 136436.0}, {"date": "2019-06-14", "close": 36.68, "volume": 77982.0}, {"date": "2019-06-17", "close": 36.41, "volume": 135719.0}, {"date": "2019-06-18", "close": 36.65, "volume": 65446.0}, {"date": "2019-06-19", "close": 36.54, "volume": 57479.0}, {"date": "2019-06-20", "close": 36.57, "volume": 65630.0}, {"date": "2019-06-21", "close": 35.98, "volume": 180665.0}, {"date": "2019-06-24", "close": 35.75, "volume": 98091.0}, {"date": "2019-06-25", "close": 35.66, "volume": 76640.0}, {"date": "2019-06-26", "close": 35.57, "volume": 107947.0}, {"date": "2019-06-27", "close": 35.8, "volume": 131240.0}, {"date": "2019-06-28", "close": 36.3, "volume": 459154.0}, {"date": "2019-07-01", "close": 37.33, "volume": 260395.0}, {"date": "2019-07-02", "close": 36.35, "volume": 93133.0}, {"date": "2019-07-03", "close": 36.75, "volume": 56847.0}, {"date": "2019-07-05", "close": 36.89, "volume": 76566.0}, {"date": "2019-07-08", "close": 36.11, "volume": 184063.0}, {"date": "2019-07-09", "close": 36.04, "volume": 112032.0}, {"date": "2019-07-10", "close": 34.99, "volume": 101745.0}, {"date": "2019-07-11", "close": 35.23, "volume": 108485.0}, {"date": "2019-07-12", "close": 35.51, "volume": 88959.0}, {"date": "2019-07-15", "close": 35.0, "volume": 63913.0}, {"date": "2019-07-16", "close": 34.7, "volume": 149194.0}, {"date": "2019-07-17", "close": 34.52, "volume": 85865.0}, {"date": "2019-07-18", "close": 34.21, "volume": 202591.0}, {"date": "2019-07-19", "close": 34.11, "volume": 152216.0}, {"date": "2019-07-22", "close": 34.09, "volume": 79064.0}, {"date": "2019-07-23", "close": 34.38, "volume": 55519.0}, {"date": "2019-07-24", "close": 35.61, "volume": 154118.0}, {"date": "2019-07-25", "close": 36.22, "volume": 154659.0}, {"date": "2019-07-26", "close": 37.04, "volume": 142070.0}, {"date": "2019-07-29", "close": 36.09, "volume": 173901.0}, {"date": "2019-07-30", "close": 36.48, "volume": 99347.0}, {"date": "2019-07-31", "close": 36.28, "volume": 170931.0}, {"date": "2019-08-01", "close": 34.82, "volume": 142897.0}, {"date": "2019-08-02", "close": 34.21, "volume": 85451.0}, {"date": "2019-08-05", "close": 33.69, "volume": 148404.0}, {"date": "2019-08-06", "close": 34.04, "volume": 87149.0}, {"date": "2019-08-07", "close": 33.6, "volume": 111338.0}, {"date": "2019-08-08", "close": 34.15, "volume": 153408.0}, {"date": "2019-08-09", "close": 33.97, "volume": 100453.0}, {"date": "2019-08-12", "close": 33.63, "volume": 47112.0}, {"date": "2019-08-13", "close": 33.7, "volume": 128354.0}, {"date": "2019-08-14", "close": 32.81, "volume": 91880.0}, {"date": "2019-08-15", "close": 32.97, "volume": 109698.0}, {"date": "2019-08-16", "close": 33.4, "volume": 214476.0}, {"date": "2019-08-19", "close": 34.16, "volume": 135239.0}, {"date": "2019-08-20", "close": 33.4, "volume": 70534.0}, {"date": "2019-08-21", "close": 33.45, "volume": 78273.0}, {"date": "2019-08-22", "close": 33.43, "volume": 56596.0}, {"date": "2019-08-23", "close": 32.3, "volume": 113462.0}, {"date": "2019-08-26", "close": 32.83, "volume": 156541.0}, {"date": "2019-08-27", "close": 32.39, "volume": 112676.0}, {"date": "2019-08-28", "close": 32.71, "volume": 51639.0}, {"date": "2019-08-29", "close": 32.85, "volume": 60822.0}, {"date": "2019-08-30", "close": 32.64, "volume": 62472.0}, {"date": "2019-09-03", "close": 31.89, "volume": 110691.0}, {"date": "2019-09-04", "close": 31.92, "volume": 47087.0}, {"date": "2019-09-05", "close": 32.84, "volume": 144752.0}, {"date": "2019-09-06", "close": 32.15, "volume": 59227.0}, {"date": "2019-09-09", "close": 35.3, "volume": 447725.0}, {"date": "2019-09-10", "close": 35.59, "volume": 218186.0}, {"date": "2019-09-11", "close": 35.98, "volume": 159220.0}, {"date": "2019-09-12", "close": 36.58, "volume": 209646.0}, {"date": "2019-09-13", "close": 36.98, "volume": 285163.0}, {"date": "2019-09-16", "close": 37.38, "volume": 199220.0}, {"date": "2019-09-17", "close": 37.31, "volume": 274984.0}, {"date": "2019-09-18", "close": 37.84, "volume": 216738.0}, {"date": "2019-09-19", "close": 37.05, "volume": 286518.0}, {"date": "2019-09-20", "close": 36.37, "volume": 1052851.0}, {"date": "2019-09-23", "close": 35.61, "volume": 163713.0}, {"date": "2019-09-24", "close": 34.95, "volume": 197352.0}, {"date": "2019-09-25", "close": 35.62, "volume": 180523.0}, {"date": "2019-09-26", "close": 35.13, "volume": 151373.0}, {"date": "2019-09-27", "close": 34.89, "volume": 116056.0}, {"date": "2019-09-30", "close": 34.19, "volume": 168666.0}, {"date": "2019-10-01", "close": 34.29, "volume": 230315.0}, {"date": "2019-10-02", "close": 33.96, "volume": 133639.0}, {"date": "2019-10-03", "close": 34.21, "volume": 166763.0}, {"date": "2019-10-04", "close": 34.29, "volume": 135682.0}, {"date": "2019-10-07", "close": 34.47, "volume": 149125.0}, {"date": "2019-10-08", "close": 33.27, "volume": 123514.0}, {"date": "2019-10-09", "close": 33.4, "volume": 132653.0}, {"date": "2019-10-10", "close": 33.64, "volume": 97785.0}, {"date": "2019-10-11", "close": 34.34, "volume": 95015.0}, {"date": "2019-10-14", "close": 34.17, "volume": 57507.0}, {"date": "2019-10-15", "close": 34.56, "volume": 90049.0}, {"date": "2019-10-16", "close": 35.12, "volume": 89108.0}, {"date": "2019-10-17", "close": 35.4, "volume": 106183.0}, {"date": "2019-10-18", "close": 35.41, "volume": 93444.0}, {"date": "2019-10-21", "close": 36.15, "volume": 89032.0}, {"date": "2019-10-22", "close": 36.57, "volume": 116124.0}, {"date": "2019-10-23", "close": 34.95, "volume": 207202.0}, {"date": "2019-10-24", "close": 33.66, "volume": 302200.0}, {"date": "2019-10-25", "close": 34.33, "volume": 113606.0}, {"date": "2019-10-28", "close": 34.74, "volume": 81217.0}, {"date": "2019-10-29", "close": 34.94, "volume": 88424.0}, {"date": "2019-10-30", "close": 34.81, "volume": 76643.0}, {"date": "2019-10-31", "close": 34.4, "volume": 103020.0}, {"date": "2019-11-01", "close": 34.85, "volume": 96752.0}, {"date": "2019-11-04", "close": 35.53, "volume": 80201.0}, {"date": "2019-11-05", "close": 35.89, "volume": 168583.0}, {"date": "2019-11-06", "close": 35.51, "volume": 83108.0}, {"date": "2019-11-07", "close": 35.72, "volume": 105060.0}, {"date": "2019-11-08", "close": 35.68, "volume": 131279.0}, {"date": "2019-11-11", "close": 35.53, "volume": 60631.0}, {"date": "2019-11-12", "close": 35.42, "volume": 92045.0}, {"date": "2019-11-13", "close": 34.8, "volume": 125505.0}, {"date": "2019-11-14", "close": 34.64, "volume": 90767.0}, {"date": "2019-11-15", "close": 34.71, "volume": 211985.0}, {"date": "2019-11-18", "close": 34.59, "volume": 85974.0}, {"date": "2019-11-19", "close": 35.24, "volume": 114133.0}, {"date": "2019-11-20", "close": 35.0, "volume": 117256.0}, {"date": "2019-11-21", "close": 34.89, "volume": 97214.0}, {"date": "2019-11-22", "close": 35.13, "volume": 61798.0}, {"date": "2019-11-25", "close": 35.64, "volume": 148254.0}, {"date": "2019-11-26", "close": 35.95, "volume": 137637.0}, {"date": "2019-11-27", "close": 35.98, "volume": 82558.0}, {"date": "2019-11-29", "close": 35.84, "volume": 72380.0}, {"date": "2019-12-02", "close": 35.46, "volume": 127902.0}, {"date": "2019-12-03", "close": 34.78, "volume": 73853.0}, {"date": "2019-12-04", "close": 34.95, "volume": 138319.0}, {"date": "2019-12-05", "close": 35.3, "volume": 181056.0}, {"date": "2019-12-06", "close": 35.86, "volume": 137038.0}, {"date": "2019-12-09", "close": 35.98, "volume": 209583.0}, {"date": "2019-12-10", "close": 36.13, "volume": 99883.0}, {"date": "2019-12-11", "close": 35.94, "volume": 88373.0}, {"date": "2019-12-12", "close": 36.87, "volume": 143517.0}, {"date": "2019-12-13", "close": 36.45, "volume": 82362.0}, {"date": "2019-12-16", "close": 36.85, "volume": 174278.0}, {"date": "2019-12-17", "close": 37.26, "volume": 150140.0}, {"date": "2019-12-18", "close": 37.01, "volume": 222880.0}, {"date": "2019-12-19", "close": 36.75, "volume": 248974.0}, {"date": "2019-12-20", "close": 36.15, "volume": 580531.0}, {"date": "2019-12-23", "close": 35.65, "volume": 190127.0}, {"date": "2019-12-24", "close": 35.73, "volume": 148562.0}, {"date": "2019-12-26", "close": 35.61, "volume": 137620.0}, {"date": "2019-12-27", "close": 35.29, "volume": 92179.0}, {"date": "2019-12-30", "close": 35.3, "volume": 159863.0}, {"date": "2019-12-31", "close": 35.22, "volume": 225366.0}, {"date": "2020-01-02", "close": 36.19, "volume": 386784.0}, {"date": "2020-01-03", "close": 35.97, "volume": 437701.0}, {"date": "2020-01-06", "close": 36.27, "volume": 200833.0}, {"date": "2020-01-07", "close": 35.84, "volume": 107251.0}, {"date": "2020-01-08", "close": 36.16, "volume": 125754.0}, {"date": "2020-01-09", "close": 36.18, "volume": 145634.0}, {"date": "2020-01-10", "close": 36.13, "volume": 111293.0}, {"date": "2020-01-13", "close": 36.14, "volume": 85122.0}, {"date": "2020-01-14", "close": 36.34, "volume": 157324.0}, {"date": "2020-01-15", "close": 36.14, "volume": 98772.0}, {"date": "2020-01-16", "close": 36.83, "volume": 125256.0}, {"date": "2020-01-17", "close": 36.87, "volume": 141830.0}, {"date": "2020-01-21", "close": 36.1, "volume": 159822.0}, {"date": "2020-01-22", "close": 36.04, "volume": 81419.0}, {"date": "2020-01-23", "close": 36.25, "volume": 190224.0}, {"date": "2020-01-24", "close": 34.52, "volume": 310422.0}, {"date": "2020-01-27", "close": 33.97, "volume": 273105.0}, {"date": "2020-01-28", "close": 33.84, "volume": 193605.0}, {"date": "2020-01-29", "close": 33.28, "volume": 206043.0}, {"date": "2020-01-30", "close": 33.51, "volume": 152542.0}, {"date": "2020-01-31", "close": 32.6, "volume": 212419.0}, {"date": "2020-02-03", "close": 33.06, "volume": 294074.0}, {"date": "2020-02-04", "close": 33.4, "volume": 177920.0}, {"date": "2020-02-05", "close": 33.98, "volume": 223209.0}, {"date": "2020-02-06", "close": 33.5, "volume": 98308.0}, {"date": "2020-02-07", "close": 33.03, "volume": 128807.0}, {"date": "2020-02-10", "close": 32.78, "volume": 126180.0}, {"date": "2020-02-11", "close": 33.05, "volume": 117719.0}, {"date": "2020-02-12", "close": 33.27, "volume": 93629.0}, {"date": "2020-02-13", "close": 33.51, "volume": 75836.0}, {"date": "2020-02-14", "close": 33.65, "volume": 206944.0}, {"date": "2020-02-18", "close": 33.49, "volume": 215890.0}, {"date": "2020-02-19", "close": 33.86, "volume": 188820.0}, {"date": "2020-02-20", "close": 34.42, "volume": 261119.0}, {"date": "2020-02-21", "close": 34.32, "volume": 883445.0}, {"date": "2020-02-24", "close": 34.31, "volume": 254608.0}, {"date": "2020-02-25", "close": 33.63, "volume": 413983.0}, {"date": "2020-02-26", "close": 33.07, "volume": 196998.0}, {"date": "2020-02-27", "close": 31.79, "volume": 455190.0}, {"date": "2020-02-28", "close": 30.59, "volume": 398241.0}, {"date": "2020-03-02", "close": 31.78, "volume": 212886.0}, {"date": "2020-03-03", "close": 30.72, "volume": 203807.0}, {"date": "2020-03-04", "close": 31.31, "volume": 187236.0}, {"date": "2020-03-05", "close": 29.65, "volume": 334946.0}, {"date": "2020-03-06", "close": 29.22, "volume": 233771.0}, {"date": "2020-03-09", "close": 24.8, "volume": 327835.0}, {"date": "2020-03-10", "close": 26.77, "volume": 246441.0}, {"date": "2020-03-11", "close": 25.13, "volume": 379068.0}, {"date": "2020-03-12", "close": 23.03, "volume": 444123.0}, {"date": "2020-03-13", "close": 25.48, "volume": 216493.0}, {"date": "2020-03-16", "close": 24.53, "volume": 346446.0}, {"date": "2020-03-17", "close": 24.8, "volume": 600061.0}, {"date": "2020-03-18", "close": 23.32, "volume": 487279.0}, {"date": "2020-03-19", "close": 23.09, "volume": 375624.0}, {"date": "2020-03-20", "close": 22.54, "volume": 458028.0}, {"date": "2020-03-23", "close": 20.55, "volume": 230763.0}, {"date": "2020-03-24", "close": 22.18, "volume": 303824.0}, {"date": "2020-03-25", "close": 21.92, "volume": 293331.0}, {"date": "2020-03-26", "close": 23.06, "volume": 250763.0}, {"date": "2020-03-27", "close": 23.34, "volume": 228012.0}, {"date": "2020-03-30", "close": 23.85, "volume": 162984.0}, {"date": "2020-03-31", "close": 23.9, "volume": 196218.0}, {"date": "2020-04-01", "close": 23.1, "volume": 294205.0}, {"date": "2020-04-02", "close": 23.44, "volume": 221738.0}, {"date": "2020-04-03", "close": 23.01, "volume": 262147.0}, {"date": "2020-04-06", "close": 23.2, "volume": 280250.0}, {"date": "2020-04-07", "close": 23.72, "volume": 268464.0}, {"date": "2020-04-08", "close": 23.81, "volume": 244267.0}, {"date": "2020-04-09", "close": 25.54, "volume": 300530.0}, {"date": "2020-04-13", "close": 24.21, "volume": 159230.0}, {"date": "2020-04-14", "close": 23.91, "volume": 169448.0}, {"date": "2020-04-15", "close": 22.6, "volume": 202417.0}, {"date": "2020-04-16", "close": 21.59, "volume": 330970.0}, {"date": "2020-04-17", "close": 23.18, "volume": 343762.0}, {"date": "2020-04-20", "close": 23.0, "volume": 208841.0}, {"date": "2020-04-21", "close": 22.74, "volume": 146034.0}, {"date": "2020-04-22", "close": 24.36, "volume": 412168.0}, {"date": "2020-04-23", "close": 22.93, "volume": 339475.0}, {"date": "2020-04-24", "close": 23.61, "volume": 292549.0}, {"date": "2020-04-27", "close": 25.7, "volume": 277847.0}, {"date": "2020-04-28", "close": 26.47, "volume": 193528.0}, {"date": "2020-04-29", "close": 27.99, "volume": 245634.0}, {"date": "2020-04-30", "close": 26.58, "volume": 244911.0}, {"date": "2020-05-01", "close": 25.58, "volume": 187982.0}, {"date": "2020-05-04", "close": 25.74, "volume": 194535.0}, {"date": "2020-05-05", "close": 24.95, "volume": 233380.0}, {"date": "2020-05-06", "close": 23.94, "volume": 176814.0}, {"date": "2020-05-07", "close": 24.06, "volume": 161890.0}, {"date": "2020-05-08", "close": 25.35, "volume": 138301.0}, {"date": "2020-05-11", "close": 24.33, "volume": 195176.0}, {"date": "2020-05-12", "close": 23.19, "volume": 191689.0}, {"date": "2020-05-13", "close": 22.93, "volume": 269427.0}, {"date": "2020-05-14", "close": 23.18, "volume": 276444.0}, {"date": "2020-05-15", "close": 23.1, "volume": 821660.0}, {"date": "2020-05-18", "close": 25.17, "volume": 205818.0}, {"date": "2020-05-19", "close": 24.06, "volume": 167899.0}, {"date": "2020-05-20", "close": 25.5, "volume": 272299.0}, {"date": "2020-05-21", "close": 25.31, "volume": 153295.0}, {"date": "2020-05-22", "close": 25.02, "volume": 89215.0}, {"date": "2020-05-26", "close": 26.69, "volume": 201148.0}, {"date": "2020-05-27", "close": 27.83, "volume": 365142.0}, {"date": "2020-05-28", "close": 26.52, "volume": 222864.0}, {"date": "2020-05-29", "close": 26.3, "volume": 176997.0}, {"date": "2020-06-01", "close": 26.31, "volume": 122548.0}, {"date": "2020-06-02", "close": 26.51, "volume": 106062.0}, {"date": "2020-06-03", "close": 27.94, "volume": 136330.0}, {"date": "2020-06-04", "close": 28.4, "volume": 140954.0}, {"date": "2020-06-05", "close": 30.41, "volume": 161418.0}, {"date": "2020-06-08", "close": 30.89, "volume": 124491.0}, {"date": "2020-06-09", "close": 30.45, "volume": 153942.0}, {"date": "2020-06-10", "close": 28.22, "volume": 127329.0}, {"date": "2020-06-11", "close": 25.93, "volume": 153147.0}, {"date": "2020-06-12", "close": 26.66, "volume": 149460.0}, {"date": "2020-06-15", "close": 26.97, "volume": 147187.0}, {"date": "2020-06-16", "close": 27.89, "volume": 139489.0}, {"date": "2020-06-17", "close": 26.54, "volume": 119120.0}, {"date": "2020-06-18", "close": 26.77, "volume": 121180.0}, {"date": "2020-06-19", "close": 26.95, "volume": 371786.0}, {"date": "2020-06-22", "close": 26.78, "volume": 124025.0}, {"date": "2020-06-23", "close": 26.68, "volume": 85047.0}, {"date": "2020-06-24", "close": 25.48, "volume": 101807.0}, {"date": "2020-06-25", "close": 26.38, "volume": 134663.0}, {"date": "2020-06-26", "close": 24.91, "volume": 286544.0}, {"date": "2020-06-29", "close": 26.53, "volume": 142370.0}, {"date": "2020-06-30", "close": 27.0, "volume": 141538.0}, {"date": "2020-07-01", "close": 26.0, "volume": 168814.0}, {"date": "2020-07-02", "close": 25.83, "volume": 114563.0}, {"date": "2020-07-06", "close": 26.06, "volume": 86923.0}, {"date": "2020-07-07", "close": 25.38, "volume": 130530.0}, {"date": "2020-07-08", "close": 25.1, "volume": 96489.0}, {"date": "2020-07-09", "close": 24.27, "volume": 121703.0}, {"date": "2020-07-10", "close": 25.27, "volume": 116732.0}, {"date": "2020-07-13", "close": 26.02, "volume": 164151.0}, {"date": "2020-07-14", "close": 25.62, "volume": 147210.0}, {"date": "2020-07-15", "close": 26.73, "volume": 149362.0}, {"date": "2020-07-16", "close": 26.75, "volume": 78651.0}, {"date": "2020-07-17", "close": 26.1, "volume": 107210.0}, {"date": "2020-07-20", "close": 25.64, "volume": 54588.0}, {"date": "2020-07-21", "close": 27.08, "volume": 227852.0}, {"date": "2020-07-22", "close": 27.83, "volume": 187569.0}, {"date": "2020-07-23", "close": 28.21, "volume": 140513.0}, {"date": "2020-07-24", "close": 28.08, "volume": 94680.0}, {"date": "2020-07-27", "close": 27.59, "volume": 110043.0}, {"date": "2020-07-28", "close": 27.67, "volume": 99831.0}, {"date": "2020-07-29", "close": 28.36, "volume": 118990.0}, {"date": "2020-07-30", "close": 28.08, "volume": 97410.0}, {"date": "2020-07-31", "close": 27.78, "volume": 147850.0}, {"date": "2020-08-03", "close": 27.63, "volume": 83368.0}, {"date": "2020-08-04", "close": 27.36, "volume": 83487.0}, {"date": "2020-08-05", "close": 28.43, "volume": 158891.0}, {"date": "2020-08-06", "close": 28.2, "volume": 79705.0}, {"date": "2020-08-07", "close": 29.24, "volume": 112840.0}, {"date": "2020-08-10", "close": 29.72, "volume": 119477.0}, {"date": "2020-08-11", "close": 30.15, "volume": 117963.0}, {"date": "2020-08-12", "close": 30.16, "volume": 94980.0}, {"date": "2020-08-13", "close": 29.6, "volume": 88185.0}, {"date": "2020-08-14", "close": 29.88, "volume": 103220.0}, {"date": "2020-08-17", "close": 29.72, "volume": 129006.0}, {"date": "2020-08-18", "close": 28.6, "volume": 75504.0}, {"date": "2020-08-19", "close": 28.82, "volume": 96211.0}, {"date": "2020-08-20", "close": 28.22, "volume": 71333.0}, {"date": "2020-08-21", "close": 28.2, "volume": 180415.0}, {"date": "2020-08-24", "close": 29.16, "volume": 82159.0}, {"date": "2020-08-25", "close": 29.18, "volume": 76104.0}, {"date": "2020-08-26", "close": 28.35, "volume": 92919.0}, {"date": "2020-08-27", "close": 28.79, "volume": 79557.0}, {"date": "2020-08-28", "close": 28.7, "volume": 65853.0}, {"date": "2020-08-31", "close": 28.44, "volume": 101932.0}, {"date": "2020-09-01", "close": 28.4, "volume": 81507.0}, {"date": "2020-09-02", "close": 28.28, "volume": 94863.0}, {"date": "2020-09-03", "close": 28.57, "volume": 98376.0}, {"date": "2020-09-04", "close": 29.06, "volume": 97190.0}, {"date": "2020-09-08", "close": 27.81, "volume": 112915.0}, {"date": "2020-09-09", "close": 27.53, "volume": 124768.0}, {"date": "2020-09-10", "close": 27.13, "volume": 93396.0}, {"date": "2020-09-11", "close": 27.08, "volume": 116012.0}, {"date": "2020-09-14", "close": 27.4, "volume": 109185.0}, {"date": "2020-09-15", "close": 27.04, "volume": 93696.0}, {"date": "2020-09-16", "close": 26.79, "volume": 144095.0}, {"date": "2020-09-17", "close": 26.47, "volume": 118008.0}, {"date": "2020-09-18", "close": 26.85, "volume": 425190.0}, {"date": "2020-09-21", "close": 25.42, "volume": 141296.0}, {"date": "2020-09-22", "close": 24.97, "volume": 92369.0}, {"date": "2020-09-23", "close": 24.44, "volume": 152799.0}, {"date": "2020-09-24", "close": 25.0, "volume": 107355.0}, {"date": "2020-09-25", "close": 25.26, "volume": 97021.0}, {"date": "2020-09-28", "close": 26.27, "volume": 118521.0}, {"date": "2020-09-29", "close": 26.17, "volume": 91790.0}, {"date": "2020-09-30", "close": 26.25, "volume": 119342.0}, {"date": "2020-10-01", "close": 26.36, "volume": 121520.0}, {"date": "2020-10-02", "close": 26.89, "volume": 119085.0}, {"date": "2020-10-05", "close": 28.0, "volume": 90931.0}, {"date": "2020-10-06", "close": 28.86, "volume": 253415.0}, {"date": "2020-10-07", "close": 28.91, "volume": 130207.0}, {"date": "2020-10-08", "close": 29.72, "volume": 97332.0}, {"date": "2020-10-09", "close": 29.8, "volume": 92220.0}, {"date": "2020-10-12", "close": 30.11, "volume": 81643.0}, {"date": "2020-10-13", "close": 29.75, "volume": 124912.0}, {"date": "2020-10-14", "close": 29.09, "volume": 68884.0}, {"date": "2020-10-15", "close": 29.86, "volume": 65893.0}, {"date": "2020-10-16", "close": 30.11, "volume": 61403.0}, {"date": "2020-10-19", "close": 29.93, "volume": 72087.0}, {"date": "2020-10-20", "close": 30.26, "volume": 85814.0}, {"date": "2020-10-21", "close": 30.57, "volume": 93181.0}, {"date": "2020-10-22", "close": 32.29, "volume": 161448.0}, {"date": "2020-10-23", "close": 32.3, "volume": 72473.0}, {"date": "2020-10-26", "close": 31.77, "volume": 49406.0}, {"date": "2020-10-27", "close": 30.68, "volume": 96697.0}, {"date": "2020-10-28", "close": 30.04, "volume": 142104.0}, {"date": "2020-10-29", "close": 30.19, "volume": 161838.0}, {"date": "2020-10-30", "close": 30.15, "volume": 163903.0}, {"date": "2020-11-02", "close": 30.47, "volume": 172876.0}, {"date": "2020-11-03", "close": 30.83, "volume": 148729.0}, {"date": "2020-11-04", "close": 28.86, "volume": 101180.0}, {"date": "2020-11-05", "close": 29.87, "volume": 87474.0}, {"date": "2020-11-06", "close": 29.23, "volume": 62205.0}, {"date": "2020-11-09", "close": 33.61, "volume": 220012.0}, {"date": "2020-11-10", "close": 34.02, "volume": 182324.0}, {"date": "2020-11-11", "close": 33.01, "volume": 137528.0}, {"date": "2020-11-12", "close": 32.42, "volume": 114934.0}, {"date": "2020-11-13", "close": 33.2, "volume": 74964.0}, {"date": "2020-11-16", "close": 34.3, "volume": 111935.0}, {"date": "2020-11-17", "close": 34.18, "volume": 164721.0}, {"date": "2020-11-18", "close": 33.32, "volume": 91027.0}, {"date": "2020-11-19", "close": 33.5, "volume": 73970.0}, {"date": "2020-11-20", "close": 32.74, "volume": 186336.0}, {"date": "2020-11-23", "close": 32.48, "volume": 135338.0}, {"date": "2020-11-24", "close": 33.53, "volume": 232330.0}, {"date": "2020-11-25", "close": 33.0, "volume": 100789.0}, {"date": "2020-11-27", "close": 32.74, "volume": 59792.0}, {"date": "2020-11-30", "close": 32.18, "volume": 232342.0}, {"date": "2020-12-01", "close": 32.91, "volume": 106921.0}, {"date": "2020-12-02", "close": 33.35, "volume": 66431.0}, {"date": "2020-12-03", "close": 33.17, "volume": 193933.0}, {"date": "2020-12-04", "close": 33.75, "volume": 148143.0}, {"date": "2020-12-07", "close": 33.6, "volume": 93499.0}, {"date": "2020-12-08", "close": 33.59, "volume": 103890.0}, {"date": "2020-12-09", "close": 33.46, "volume": 191210.0}, {"date": "2020-12-10", "close": 33.22, "volume": 206981.0}, {"date": "2020-12-11", "close": 32.98, "volume": 130530.0}, {"date": "2020-12-14", "close": 32.44, "volume": 136791.0}, {"date": "2020-12-15", "close": 33.25, "volume": 158619.0}, {"date": "2020-12-16", "close": 33.33, "volume": 97541.0}, {"date": "2020-12-17", "close": 33.61, "volume": 109926.0}, {"date": "2020-12-18", "close": 32.79, "volume": 335670.0}, {"date": "2020-12-21", "close": 32.62, "volume": 105123.0}, {"date": "2020-12-22", "close": 32.25, "volume": 73894.0}, {"date": "2020-12-23", "close": 33.05, "volume": 61443.0}, {"date": "2020-12-24", "close": 33.05, "volume": 30069.0}, {"date": "2020-12-28", "close": 33.03, "volume": 118471.0}, {"date": "2020-12-29", "close": 32.4, "volume": 74738.0}, {"date": "2020-12-30", "close": 32.43, "volume": 85350.0}, {"date": "2020-12-31", "close": 32.76, "volume": 61522.0}, {"date": "2021-01-04", "close": 32.65, "volume": 126289.0}, {"date": "2021-01-05", "close": 32.9, "volume": 111421.0}, {"date": "2021-01-06", "close": 35.83, "volume": 304464.0}, {"date": "2021-01-07", "close": 36.14, "volume": 102236.0}, {"date": "2021-01-08", "close": 35.48, "volume": 98340.0}, {"date": "2021-01-11", "close": 35.4, "volume": 78480.0}, {"date": "2021-01-12", "close": 35.75, "volume": 89557.0}, {"date": "2021-01-13", "close": 35.25, "volume": 220973.0}, {"date": "2021-01-14", "close": 36.38, "volume": 279045.0}, {"date": "2021-01-15", "close": 35.69, "volume": 109986.0}, {"date": "2021-01-19", "close": 36.15, "volume": 103709.0}, {"date": "2021-01-20", "close": 35.99, "volume": 95558.0}, {"date": "2021-01-21", "close": 35.08, "volume": 80733.0}, {"date": "2021-01-22", "close": 36.0, "volume": 180482.0}, {"date": "2021-01-25", "close": 35.37, "volume": 88013.0}, {"date": "2021-01-26", "close": 34.78, "volume": 105714.0}, {"date": "2021-01-27", "close": 33.6, "volume": 167091.0}, {"date": "2021-01-28", "close": 33.77, "volume": 122577.0}, {"date": "2021-01-29", "close": 33.27, "volume": 152481.0}, {"date": "2021-02-01", "close": 34.17, "volume": 124176.0}, {"date": "2021-02-02", "close": 34.24, "volume": 97566.0}, {"date": "2021-02-03", "close": 33.48, "volume": 135847.0}, {"date": "2021-02-04", "close": 34.97, "volume": 133411.0}, {"date": "2021-02-05", "close": 35.02, "volume": 72571.0}, {"date": "2021-02-08", "close": 35.37, "volume": 69188.0}, {"date": "2021-02-09", "close": 35.77, "volume": 83481.0}, {"date": "2021-02-10", "close": 35.37, "volume": 82429.0}, {"date": "2021-02-11", "close": 35.35, "volume": 128746.0}, {"date": "2021-02-12", "close": 35.73, "volume": 86831.0}, {"date": "2021-02-16", "close": 36.23, "volume": 117167.0}, {"date": "2021-02-17", "close": 35.66, "volume": 90288.0}, {"date": "2021-02-18", "close": 35.16, "volume": 54186.0}, {"date": "2021-02-19", "close": 36.27, "volume": 150874.0}, {"date": "2021-02-22", "close": 37.78, "volume": 162279.0}, {"date": "2021-02-23", "close": 38.98, "volume": 202361.0}, {"date": "2021-02-24", "close": 39.27, "volume": 165818.0}, {"date": "2021-02-25", "close": 39.67, "volume": 176421.0}, {"date": "2021-02-26", "close": 38.75, "volume": 180080.0}, {"date": "2021-03-01", "close": 39.36, "volume": 98993.0}, {"date": "2021-03-02", "close": 38.83, "volume": 83564.0}, {"date": "2021-03-03", "close": 39.56, "volume": 125226.0}, {"date": "2021-03-04", "close": 39.4, "volume": 169653.0}, {"date": "2021-03-05", "close": 40.38, "volume": 213795.0}, {"date": "2021-03-08", "close": 41.34, "volume": 133089.0}, {"date": "2021-03-09", "close": 40.84, "volume": 108900.0}, {"date": "2021-03-10", "close": 41.95, "volume": 108850.0}, {"date": "2021-03-11", "close": 41.9, "volume": 109426.0}, {"date": "2021-03-12", "close": 42.16, "volume": 173443.0}, {"date": "2021-03-15", "close": 41.11, "volume": 121992.0}, {"date": "2021-03-16", "close": 40.62, "volume": 128601.0}, {"date": "2021-03-17", "close": 40.68, "volume": 113494.0}, {"date": "2021-03-18", "close": 40.88, "volume": 115419.0}, {"date": "2021-03-19", "close": 41.34, "volume": 391761.0}, {"date": "2021-03-22", "close": 40.29, "volume": 162327.0}, {"date": "2021-03-23", "close": 39.8, "volume": 191013.0}, {"date": "2021-03-24", "close": 39.51, "volume": 265663.0}, {"date": "2021-03-25", "close": 39.77, "volume": 174402.0}, {"date": "2021-03-26", "close": 41.19, "volume": 295044.0}, {"date": "2021-03-29", "close": 39.7, "volume": 193230.0}, {"date": "2021-03-30", "close": 40.25, "volume": 124418.0}, {"date": "2021-03-31", "close": 39.68, "volume": 193377.0}, {"date": "2021-04-01", "close": 40.16, "volume": 202393.0}, {"date": "2021-04-05", "close": 40.29, "volume": 113312.0}, {"date": "2021-04-06", "close": 39.89, "volume": 105356.0}, {"date": "2021-04-07", "close": 39.86, "volume": 227412.0}, {"date": "2021-04-08", "close": 40.05, "volume": 186552.0}, {"date": "2021-04-09", "close": 40.03, "volume": 104703.0}, {"date": "2021-04-12", "close": 40.11, "volume": 83413.0}, {"date": "2021-04-13", "close": 39.41, "volume": 115327.0}, {"date": "2021-04-14", "close": 39.6, "volume": 93182.0}, {"date": "2021-04-15", "close": 39.45, "volume": 74620.0}, {"date": "2021-04-16", "close": 39.67, "volume": 62424.0}, {"date": "2021-04-19", "close": 39.51, "volume": 165824.0}, {"date": "2021-04-20", "close": 38.98, "volume": 217087.0}, {"date": "2021-04-21", "close": 39.17, "volume": 126698.0}, {"date": "2021-04-22", "close": 38.6, "volume": 133627.0}, {"date": "2021-04-23", "close": 39.76, "volume": 164938.0}, {"date": "2021-04-26", "close": 40.56, "volume": 263093.0}, {"date": "2021-04-27", "close": 40.59, "volume": 159824.0}, {"date": "2021-04-28", "close": 40.55, "volume": 209069.0}, {"date": "2021-04-29", "close": 40.11, "volume": 129405.0}, {"date": "2021-04-30", "close": 39.9, "volume": 153853.0}, {"date": "2021-05-03", "close": 39.7, "volume": 217035.0}, {"date": "2021-05-04", "close": 39.81, "volume": 219111.0}, {"date": "2021-05-05", "close": 40.27, "volume": 133501.0}, {"date": "2021-05-06", "close": 41.11, "volume": 328453.0}, {"date": "2021-05-07", "close": 41.06, "volume": 142744.0}, {"date": "2021-05-10", "close": 41.0, "volume": 183393.0}, {"date": "2021-05-11", "close": 40.65, "volume": 140566.0}, {"date": "2021-05-12", "close": 39.43, "volume": 114879.0}, {"date": "2021-05-13", "close": 41.16, "volume": 150456.0}, {"date": "2021-05-14", "close": 41.49, "volume": 109577.0}, {"date": "2021-05-17", "close": 41.4, "volume": 333176.0}, {"date": "2021-05-18", "close": 40.53, "volume": 95580.0}, {"date": "2021-05-19", "close": 40.49, "volume": 241627.0}, {"date": "2021-05-20", "close": 40.24, "volume": 133357.0}, {"date": "2021-05-21", "close": 41.17, "volume": 430459.0}, {"date": "2021-05-24", "close": 40.44, "volume": 86953.0}, {"date": "2021-05-25", "close": 39.54, "volume": 288686.0}, {"date": "2021-05-26", "close": 39.78, "volume": 131115.0}, {"date": "2021-05-27", "close": 39.7, "volume": 222334.0}, {"date": "2021-05-28", "close": 39.6, "volume": 85226.0}, {"date": "2021-06-01", "close": 40.29, "volume": 472285.0}, {"date": "2021-06-02", "close": 39.46, "volume": 89206.0}, {"date": "2021-06-03", "close": 39.91, "volume": 128748.0}, {"date": "2021-06-04", "close": 39.57, "volume": 138787.0}, {"date": "2021-06-07", "close": 39.65, "volume": 71942.0}, {"date": "2021-06-08", "close": 39.97, "volume": 78421.0}, {"date": "2021-06-09", "close": 39.8, "volume": 115430.0}, {"date": "2021-06-10", "close": 39.55, "volume": 203909.0}, {"date": "2021-06-11", "close": 39.42, "volume": 105711.0}, {"date": "2021-06-14", "close": 39.28, "volume": 112991.0}, {"date": "2021-06-15", "close": 39.48, "volume": 100500.0}, {"date": "2021-06-16", "close": 39.95, "volume": 103162.0}, {"date": "2021-06-17", "close": 38.3, "volume": 216478.0}, {"date": "2021-06-18", "close": 36.54, "volume": 387201.0}, {"date": "2021-06-21", "close": 37.51, "volume": 203755.0}, {"date": "2021-06-22", "close": 37.41, "volume": 74346.0}, {"date": "2021-06-23", "close": 37.37, "volume": 137409.0}, {"date": "2021-06-24", "close": 37.89, "volume": 104735.0}, {"date": "2021-06-25", "close": 37.77, "volume": 462414.0}, {"date": "2021-06-28", "close": 36.56, "volume": 104662.0}, {"date": "2021-06-29", "close": 36.34, "volume": 61618.0}, {"date": "2021-06-30", "close": 37.74, "volume": 243982.0}, {"date": "2021-07-01", "close": 37.69, "volume": 159817.0}, {"date": "2021-07-02", "close": 37.1, "volume": 138249.0}, {"date": "2021-07-06", "close": 36.6, "volume": 194102.0}, {"date": "2021-07-07", "close": 35.9, "volume": 135858.0}, {"date": "2021-07-08", "close": 35.47, "volume": 109268.0}, {"date": "2021-07-09", "close": 36.69, "volume": 117003.0}, {"date": "2021-07-12", "close": 37.05, "volume": 123905.0}, {"date": "2021-07-13", "close": 35.9, "volume": 115517.0}, {"date": "2021-07-14", "close": 35.74, "volume": 73400.0}, {"date": "2021-07-15", "close": 35.99, "volume": 98858.0}, {"date": "2021-07-16", "close": 35.5, "volume": 116362.0}, {"date": "2021-07-19", "close": 34.33, "volume": 173390.0}, {"date": "2021-07-20", "close": 35.31, "volume": 238993.0}, {"date": "2021-07-21", "close": 35.93, "volume": 121438.0}, {"date": "2021-07-22", "close": 35.07, "volume": 94421.0}, {"date": "2021-07-23", "close": 35.43, "volume": 83465.0}, {"date": "2021-07-26", "close": 35.81, "volume": 128493.0}, {"date": "2021-07-27", "close": 35.4, "volume": 120290.0}, {"date": "2021-07-28", "close": 35.67, "volume": 145457.0}, {"date": "2021-07-29", "close": 36.0, "volume": 80898.0}, {"date": "2021-07-30", "close": 35.46, "volume": 111122.0}, {"date": "2021-08-02", "close": 35.2, "volume": 135976.0}, {"date": "2021-08-03", "close": 35.59, "volume": 138751.0}, {"date": "2021-08-04", "close": 34.71, "volume": 291475.0}, {"date": "2021-08-05", "close": 35.33, "volume": 84504.0}, {"date": "2021-08-06", "close": 36.46, "volume": 78311.0}, {"date": "2021-08-09", "close": 36.41, "volume": 109510.0}, {"date": "2021-08-10", "close": 36.79, "volume": 56808.0}, {"date": "2021-08-11", "close": 37.38, "volume": 85337.0}, {"date": "2021-08-12", "close": 36.85, "volume": 69696.0}, {"date": "2021-08-13", "close": 37.05, "volume": 121432.0}, {"date": "2021-08-16", "close": 36.95, "volume": 83308.0}, {"date": "2021-08-17", "close": 36.6, "volume": 193738.0}, {"date": "2021-08-18", "close": 36.31, "volume": 114620.0}, {"date": "2021-08-19", "close": 36.18, "volume": 128311.0}, {"date": "2021-08-20", "close": 37.0, "volume": 92188.0}, {"date": "2021-08-23", "close": 37.23, "volume": 69951.0}, {"date": "2021-08-24", "close": 37.23, "volume": 70804.0}, {"date": "2021-08-25", "close": 37.29, "volume": 106470.0}, {"date": "2021-08-26", "close": 36.75, "volume": 88746.0}, {"date": "2021-08-27", "close": 37.81, "volume": 84880.0}, {"date": "2021-08-30", "close": 37.08, "volume": 106563.0}, {"date": "2021-08-31", "close": 37.5, "volume": 163434.0}, {"date": "2021-09-01", "close": 37.3, "volume": 84279.0}, {"date": "2021-09-02", "close": 37.23, "volume": 94655.0}, {"date": "2021-09-03", "close": 37.23, "volume": 78053.0}, {"date": "2021-09-07", "close": 36.86, "volume": 88351.0}, {"date": "2021-09-08", "close": 36.39, "volume": 88032.0}, {"date": "2021-09-09", "close": 36.25, "volume": 129426.0}, {"date": "2021-09-10", "close": 35.93, "volume": 99796.0}, {"date": "2021-09-13", "close": 36.16, "volume": 103635.0}, {"date": "2021-09-14", "close": 34.96, "volume": 146119.0}, {"date": "2021-09-15", "close": 35.22, "volume": 135538.0}, {"date": "2021-09-16", "close": 34.9, "volume": 115791.0}, {"date": "2021-09-17", "close": 35.98, "volume": 516343.0}, {"date": "2021-09-20", "close": 36.18, "volume": 203867.0}, {"date": "2021-09-21", "close": 36.4, "volume": 164620.0}, {"date": "2021-09-22", "close": 37.03, "volume": 119340.0}, {"date": "2021-09-23", "close": 38.1, "volume": 109657.0}, {"date": "2021-09-24", "close": 38.51, "volume": 75326.0}, {"date": "2021-09-27", "close": 39.59, "volume": 132371.0}, {"date": "2021-09-28", "close": 39.28, "volume": 100836.0}, {"date": "2021-09-29", "close": 40.03, "volume": 92391.0}, {"date": "2021-09-30", "close": 40.48, "volume": 166222.0}, {"date": "2021-10-01", "close": 41.4, "volume": 147294.0}, {"date": "2021-10-04", "close": 41.09, "volume": 115854.0}, {"date": "2021-10-05", "close": 41.49, "volume": 117002.0}, {"date": "2021-10-06", "close": 41.8, "volume": 78047.0}, {"date": "2021-10-07", "close": 42.33, "volume": 107250.0}, {"date": "2021-10-08", "close": 42.38, "volume": 79715.0}, {"date": "2021-10-11", "close": 42.06, "volume": 100309.0}, {"date": "2021-10-12", "close": 41.91, "volume": 104804.0}, {"date": "2021-10-13", "close": 41.34, "volume": 58311.0}, {"date": "2021-10-14", "close": 41.6, "volume": 81551.0}, {"date": "2021-10-15", "close": 41.39, "volume": 96916.0}, {"date": "2021-10-18", "close": 41.21, "volume": 83220.0}, {"date": "2021-10-19", "close": 41.2, "volume": 79324.0}, {"date": "2021-10-20", "close": 42.03, "volume": 97141.0}, {"date": "2021-10-21", "close": 43.04, "volume": 146435.0}, {"date": "2021-10-22", "close": 43.54, "volume": 99085.0}, {"date": "2021-10-25", "close": 43.85, "volume": 116428.0}, {"date": "2021-10-26", "close": 43.54, "volume": 66105.0}, {"date": "2021-10-27", "close": 43.35, "volume": 175068.0}, {"date": "2021-10-28", "close": 43.27, "volume": 102889.0}, {"date": "2021-10-29", "close": 43.37, "volume": 62140.0}, {"date": "2021-11-01", "close": 44.44, "volume": 147316.0}, {"date": "2021-11-02", "close": 43.56, "volume": 88062.0}, {"date": "2021-11-03", "close": 44.68, "volume": 85109.0}, {"date": "2021-11-04", "close": 44.95, "volume": 127928.0}, {"date": "2021-11-05", "close": 44.91, "volume": 208260.0}, {"date": "2021-11-08", "close": 45.09, "volume": 184407.0}, {"date": "2021-11-09", "close": 45.29, "volume": 193247.0}, {"date": "2021-11-10", "close": 45.79, "volume": 131327.0}, {"date": "2021-11-11", "close": 45.77, "volume": 149626.0}, {"date": "2021-11-12", "close": 45.28, "volume": 110268.0}, {"date": "2021-11-15", "close": 45.32, "volume": 221050.0}, {"date": "2021-11-16", "close": 45.19, "volume": 105276.0}, {"date": "2021-11-17", "close": 45.2, "volume": 89740.0}, {"date": "2021-11-18", "close": 45.52, "volume": 88228.0}, {"date": "2021-11-19", "close": 45.21, "volume": 83634.0}, {"date": "2021-11-22", "close": 45.31, "volume": 98639.0}, {"date": "2021-11-23", "close": 45.57, "volume": 100130.0}, {"date": "2021-11-24", "close": 46.1, "volume": 141310.0}, {"date": "2021-11-26", "close": 43.61, "volume": 98216.0}, {"date": "2021-11-29", "close": 43.18, "volume": 141014.0}, {"date": "2021-11-30", "close": 42.62, "volume": 241249.0}, {"date": "2021-12-01", "close": 42.98, "volume": 194821.0}, {"date": "2021-12-02", "close": 44.04, "volume": 173891.0}, {"date": "2021-12-03", "close": 43.54, "volume": 177023.0}, {"date": "2021-12-06", "close": 44.53, "volume": 173180.0}, {"date": "2021-12-07", "close": 43.5, "volume": 104899.0}, {"date": "2021-12-08", "close": 43.6, "volume": 106053.0}, {"date": "2021-12-09", "close": 43.27, "volume": 85383.0}, {"date": "2021-12-10", "close": 43.65, "volume": 81136.0}, {"date": "2021-12-13", "close": 42.85, "volume": 153598.0}, {"date": "2021-12-14", "close": 42.96, "volume": 131463.0}, {"date": "2021-12-15", "close": 42.99, "volume": 311597.0}, {"date": "2021-12-16", "close": 43.64, "volume": 245562.0}, {"date": "2021-12-17", "close": 43.67, "volume": 584034.0}, {"date": "2021-12-20", "close": 42.14, "volume": 283949.0}, {"date": "2021-12-21", "close": 43.23, "volume": 144074.0}, {"date": "2021-12-22", "close": 43.23, "volume": 76124.0}, {"date": "2021-12-23", "close": 43.53, "volume": 59084.0}, {"date": "2021-12-27", "close": 43.92, "volume": 67828.0}, {"date": "2021-12-28", "close": 43.96, "volume": 54958.0}, {"date": "2021-12-29", "close": 44.12, "volume": 83982.0}, {"date": "2021-12-30", "close": 43.98, "volume": 104678.0}, {"date": "2021-12-31", "close": 43.94, "volume": 66304.0}, {"date": "2022-01-03", "close": 44.26, "volume": 94036.0}, {"date": "2022-01-04", "close": 45.62, "volume": 130195.0}, {"date": "2022-01-05", "close": 45.86, "volume": 134564.0}, {"date": "2022-01-06", "close": 47.08, "volume": 85797.0}, {"date": "2022-01-07", "close": 47.4, "volume": 143211.0}, {"date": "2022-01-10", "close": 47.78, "volume": 159639.0}, {"date": "2022-01-11", "close": 46.96, "volume": 102905.0}, {"date": "2022-01-12", "close": 46.8, "volume": 129135.0}, {"date": "2022-01-13", "close": 47.29, "volume": 72392.0}, {"date": "2022-01-14", "close": 47.41, "volume": 76549.0}, {"date": "2022-01-18", "close": 46.59, "volume": 96586.0}, {"date": "2022-01-19", "close": 44.96, "volume": 89763.0}, {"date": "2022-01-20", "close": 43.97, "volume": 80036.0}, {"date": "2022-01-21", "close": 44.74, "volume": 204007.0}, {"date": "2022-01-24", "close": 47.46, "volume": 326019.0}, {"date": "2022-01-25", "close": 47.58, "volume": 195925.0}, {"date": "2022-01-26", "close": 46.84, "volume": 220209.0}, {"date": "2022-01-27", "close": 45.77, "volume": 160943.0}, {"date": "2022-01-28", "close": 45.41, "volume": 205493.0}, {"date": "2022-01-31", "close": 45.4, "volume": 202037.0}, {"date": "2022-02-01", "close": 45.68, "volume": 175610.0}, {"date": "2022-02-02", "close": 45.18, "volume": 124936.0}, {"date": "2022-02-03", "close": 45.24, "volume": 98814.0}, {"date": "2022-02-04", "close": 45.64, "volume": 83270.0}, {"date": "2022-02-07", "close": 45.81, "volume": 76251.0}, {"date": "2022-02-08", "close": 47.36, "volume": 124342.0}, {"date": "2022-02-09", "close": 46.89, "volume": 157990.0}, {"date": "2022-02-10", "close": 47.22, "volume": 190631.0}, {"date": "2022-02-11", "close": 47.37, "volume": 196687.0}, {"date": "2022-02-14", "close": 45.87, "volume": 349088.0}, {"date": "2022-02-15", "close": 46.84, "volume": 95104.0}, {"date": "2022-02-16", "close": 46.42, "volume": 135998.0}, {"date": "2022-02-17", "close": 45.41, "volume": 127950.0}, {"date": "2022-02-18", "close": 45.72, "volume": 428697.0}, {"date": "2022-02-22", "close": 45.49, "volume": 142519.0}, {"date": "2022-02-23", "close": 44.71, "volume": 104793.0}, {"date": "2022-02-24", "close": 42.94, "volume": 201166.0}, {"date": "2022-02-25", "close": 44.4, "volume": 109528.0}, {"date": "2022-02-28", "close": 44.38, "volume": 133182.0}, {"date": "2022-03-01", "close": 41.4, "volume": 379705.0}, {"date": "2022-03-02", "close": 43.34, "volume": 171555.0}, {"date": "2022-03-03", "close": 43.04, "volume": 130676.0}, {"date": "2022-03-04", "close": 41.75, "volume": 148946.0}, {"date": "2022-03-07", "close": 40.44, "volume": 176906.0}, {"date": "2022-03-08", "close": 40.56, "volume": 194814.0}, {"date": "2022-03-09", "close": 41.42, "volume": 124910.0}, {"date": "2022-03-10", "close": 41.59, "volume": 70049.0}, {"date": "2022-03-11", "close": 41.86, "volume": 102760.0}, {"date": "2022-03-14", "close": 42.65, "volume": 93936.0}, {"date": "2022-03-15", "close": 42.33, "volume": 134166.0}, {"date": "2022-03-16", "close": 43.08, "volume": 126313.0}, {"date": "2022-03-17", "close": 42.68, "volume": 68627.0}, {"date": "2022-03-18", "close": 42.6, "volume": 365881.0}, {"date": "2022-03-21", "close": 42.52, "volume": 117683.0}, {"date": "2022-03-22", "close": 42.27, "volume": 104746.0}, {"date": "2022-03-23", "close": 40.65, "volume": 104676.0}, {"date": "2022-03-24", "close": 41.02, "volume": 71700.0}, {"date": "2022-03-25", "close": 41.79, "volume": 87745.0}, {"date": "2022-03-28", "close": 41.31, "volume": 93242.0}, {"date": "2022-03-29", "close": 41.94, "volume": 131912.0}, {"date": "2022-03-30", "close": 40.82, "volume": 142107.0}, {"date": "2022-03-31", "close": 40.28, "volume": 105795.0}, {"date": "2022-04-01", "close": 40.83, "volume": 201151.0}, {"date": "2022-04-04", "close": 40.66, "volume": 121259.0}, {"date": "2022-04-05", "close": 40.17, "volume": 120893.0}, {"date": "2022-04-06", "close": 39.38, "volume": 184746.0}, {"date": "2022-04-07", "close": 38.99, "volume": 180937.0}, {"date": "2022-04-08", "close": 38.56, "volume": 96679.0}, {"date": "2022-04-11", "close": 38.68, "volume": 102810.0}, {"date": "2022-04-12", "close": 38.66, "volume": 90381.0}, {"date": "2022-04-13", "close": 39.07, "volume": 88728.0}, {"date": "2022-04-14", "close": 38.69, "volume": 81731.0}, {"date": "2022-04-18", "close": 38.86, "volume": 162220.0}, {"date": "2022-04-19", "close": 39.74, "volume": 166640.0}, {"date": "2022-04-20", "close": 40.13, "volume": 109109.0}, {"date": "2022-04-21", "close": 39.3, "volume": 112786.0}, {"date": "2022-04-22", "close": 38.69, "volume": 100917.0}, {"date": "2022-04-25", "close": 37.89, "volume": 200234.0}, {"date": "2022-04-26", "close": 36.55, "volume": 131025.0}, {"date": "2022-04-27", "close": 36.33, "volume": 153311.0}, {"date": "2022-04-28", "close": 37.05, "volume": 119382.0}, {"date": "2022-04-29", "close": 36.51, "volume": 186619.0}, {"date": "2022-05-02", "close": 37.03, "volume": 642416.0}, {"date": "2022-05-03", "close": 37.43, "volume": 108448.0}, {"date": "2022-05-04", "close": 38.5, "volume": 134903.0}, {"date": "2022-05-05", "close": 37.95, "volume": 175128.0}, {"date": "2022-05-06", "close": 38.02, "volume": 181388.0}, {"date": "2022-05-09", "close": 38.28, "volume": 137399.0}, {"date": "2022-05-10", "close": 37.71, "volume": 191611.0}, {"date": "2022-05-11", "close": 37.86, "volume": 150763.0}, {"date": "2022-05-12", "close": 37.91, "volume": 165406.0}, {"date": "2022-05-13", "close": 38.49, "volume": 371881.0}, {"date": "2022-05-16", "close": 38.34, "volume": 433288.0}, {"date": "2022-05-17", "close": 40.0, "volume": 159988.0}, {"date": "2022-05-18", "close": 39.84, "volume": 285261.0}, {"date": "2022-05-19", "close": 38.98, "volume": 220486.0}, {"date": "2022-05-20", "close": 38.85, "volume": 154742.0}, {"date": "2022-05-23", "close": 39.38, "volume": 112017.0}, {"date": "2022-05-24", "close": 39.41, "volume": 94765.0}, {"date": "2022-05-25", "close": 40.01, "volume": 96591.0}, {"date": "2022-05-26", "close": 40.34, "volume": 86240.0}, {"date": "2022-05-27", "close": 41.21, "volume": 90255.0}, {"date": "2022-05-31", "close": 40.75, "volume": 231954.0}, {"date": "2022-06-01", "close": 40.26, "volume": 109304.0}, {"date": "2022-06-02", "close": 41.15, "volume": 158027.0}, {"date": "2022-06-03", "close": 40.78, "volume": 84962.0}, {"date": "2022-06-06", "close": 41.03, "volume": 114016.0}, {"date": "2022-06-07", "close": 41.1, "volume": 97678.0}, {"date": "2022-06-08", "close": 40.65, "volume": 148542.0}, {"date": "2022-06-09", "close": 39.52, "volume": 160762.0}, {"date": "2022-06-10", "close": 38.18, "volume": 115595.0}, {"date": "2022-06-13", "close": 37.67, "volume": 125564.0}, {"date": "2022-06-14", "close": 38.06, "volume": 98988.0}, {"date": "2022-06-15", "close": 38.88, "volume": 191033.0}, {"date": "2022-06-16", "close": 37.45, "volume": 144734.0}, {"date": "2022-06-17", "close": 37.94, "volume": 274768.0}, {"date": "2022-06-21", "close": 38.81, "volume": 114691.0}, {"date": "2022-06-22", "close": 38.5, "volume": 100755.0}, {"date": "2022-06-23", "close": 37.97, "volume": 71738.0}, {"date": "2022-06-24", "close": 38.65, "volume": 135927.0}, {"date": "2022-06-27", "close": 38.94, "volume": 79615.0}, {"date": "2022-06-28", "close": 39.17, "volume": 144291.0}, {"date": "2022-06-29", "close": 38.36, "volume": 129841.0}, {"date": "2022-06-30", "close": 38.27, "volume": 131399.0}, {"date": "2022-07-01", "close": 38.85, "volume": 105796.0}, {"date": "2022-07-05", "close": 38.67, "volume": 136990.0}, {"date": "2022-07-06", "close": 38.31, "volume": 85737.0}, {"date": "2022-07-07", "close": 38.07, "volume": 74543.0}, {"date": "2022-07-08", "close": 38.25, "volume": 101921.0}, {"date": "2022-07-11", "close": 38.14, "volume": 58530.0}, {"date": "2022-07-12", "close": 37.98, "volume": 90620.0}, {"date": "2022-07-13", "close": 37.65, "volume": 69805.0}, {"date": "2022-07-14", "close": 37.59, "volume": 95311.0}, {"date": "2022-07-15", "close": 38.97, "volume": 139321.0}, {"date": "2022-07-18", "close": 39.01, "volume": 62204.0}, {"date": "2022-07-19", "close": 40.12, "volume": 147433.0}, {"date": "2022-07-20", "close": 41.7, "volume": 192496.0}, {"date": "2022-07-21", "close": 41.36, "volume": 108801.0}, {"date": "2022-07-22", "close": 40.78, "volume": 148718.0}, {"date": "2022-07-25", "close": 41.05, "volume": 107252.0}, {"date": "2022-07-26", "close": 41.0, "volume": 115967.0}, {"date": "2022-07-27", "close": 41.32, "volume": 118819.0}, {"date": "2022-07-28", "close": 41.0, "volume": 86919.0}, {"date": "2022-07-29", "close": 41.62, "volume": 107654.0}, {"date": "2022-08-01", "close": 41.95, "volume": 112706.0}, {"date": "2022-08-02", "close": 41.5, "volume": 79778.0}, {"date": "2022-08-03", "close": 41.8, "volume": 63812.0}, {"date": "2022-08-04", "close": 41.55, "volume": 72758.0}, {"date": "2022-08-05", "close": 41.7, "volume": 73664.0}, {"date": "2022-08-08", "close": 41.63, "volume": 79442.0}, {"date": "2022-08-09", "close": 42.01, "volume": 73567.0}, {"date": "2022-08-10", "close": 42.21, "volume": 77814.0}, {"date": "2022-08-11", "close": 43.09, "volume": 108883.0}, {"date": "2022-08-12", "close": 43.66, "volume": 58537.0}, {"date": "2022-08-15", "close": 43.85, "volume": 97979.0}, {"date": "2022-08-16", "close": 44.28, "volume": 208991.0}, {"date": "2022-08-17", "close": 43.93, "volume": 83616.0}, {"date": "2022-08-18", "close": 43.96, "volume": 86162.0}, {"date": "2022-08-19", "close": 43.39, "volume": 83625.0}, {"date": "2022-08-22", "close": 42.02, "volume": 73438.0}, {"date": "2022-08-23", "close": 41.68, "volume": 55611.0}, {"date": "2022-08-24", "close": 41.33, "volume": 36592.0}, {"date": "2022-08-25", "close": 41.62, "volume": 64634.0}, {"date": "2022-08-26", "close": 40.8, "volume": 70327.0}, {"date": "2022-08-29", "close": 40.21, "volume": 69789.0}, {"date": "2022-08-30", "close": 40.5, "volume": 70337.0}, {"date": "2022-08-31", "close": 40.13, "volume": 181374.0}, {"date": "2022-09-01", "close": 39.73, "volume": 111178.0}, {"date": "2022-09-02", "close": 39.27, "volume": 63892.0}, {"date": "2022-09-06", "close": 37.84, "volume": 115505.0}, {"date": "2022-09-07", "close": 38.46, "volume": 120548.0}, {"date": "2022-09-08", "close": 38.97, "volume": 76986.0}, {"date": "2022-09-09", "close": 39.4, "volume": 67682.0}, {"date": "2022-09-12", "close": 39.64, "volume": 134734.0}, {"date": "2022-09-13", "close": 38.45, "volume": 105089.0}, {"date": "2022-09-14", "close": 38.36, "volume": 112530.0}, {"date": "2022-09-15", "close": 38.64, "volume": 96725.0}, {"date": "2022-09-16", "close": 38.89, "volume": 259029.0}, {"date": "2022-09-19", "close": 39.5, "volume": 106085.0}, {"date": "2022-09-20", "close": 39.31, "volume": 118995.0}, {"date": "2022-09-21", "close": 39.29, "volume": 160193.0}, {"date": "2022-09-22", "close": 38.51, "volume": 68488.0}, {"date": "2022-09-23", "close": 38.2, "volume": 111974.0}, {"date": "2022-09-26", "close": 37.89, "volume": 81616.0}, {"date": "2022-09-27", "close": 37.42, "volume": 99489.0}, {"date": "2022-09-28", "close": 37.39, "volume": 136812.0}, {"date": "2022-09-29", "close": 37.25, "volume": 177220.0}, {"date": "2022-09-30", "close": 36.99, "volume": 172962.0}, {"date": "2022-10-03", "close": 37.59, "volume": 234715.0}, {"date": "2022-10-04", "close": 39.03, "volume": 223585.0}, {"date": "2022-10-05", "close": 38.78, "volume": 163565.0}, {"date": "2022-10-06", "close": 38.47, "volume": 91931.0}, {"date": "2022-10-07", "close": 37.43, "volume": 109549.0}, {"date": "2022-10-10", "close": 37.43, "volume": 96176.0}, {"date": "2022-10-11", "close": 37.35, "volume": 126926.0}, {"date": "2022-10-12", "close": 37.08, "volume": 88603.0}, {"date": "2022-10-13", "close": 39.15, "volume": 185884.0}, {"date": "2022-10-14", "close": 39.23, "volume": 116630.0}, {"date": "2022-10-17", "close": 40.44, "volume": 131569.0}, {"date": "2022-10-18", "close": 40.84, "volume": 104478.0}, {"date": "2022-10-19", "close": 40.64, "volume": 107114.0}, {"date": "2022-10-20", "close": 39.34, "volume": 242544.0}, {"date": "2022-10-21", "close": 40.25, "volume": 153997.0}, {"date": "2022-10-24", "close": 40.98, "volume": 165823.0}, {"date": "2022-10-25", "close": 40.43, "volume": 127592.0}, {"date": "2022-10-26", "close": 40.35, "volume": 126614.0}, {"date": "2022-10-27", "close": 40.44, "volume": 133362.0}, {"date": "2022-10-28", "close": 41.94, "volume": 227828.0}, {"date": "2022-10-31", "close": 43.82, "volume": 192360.0}, {"date": "2022-11-01", "close": 43.96, "volume": 189013.0}, {"date": "2022-11-02", "close": 44.07, "volume": 243948.0}, {"date": "2022-11-03", "close": 44.49, "volume": 165710.0}, {"date": "2022-11-04", "close": 46.53, "volume": 197309.0}, {"date": "2022-11-07", "close": 47.64, "volume": 209351.0}, {"date": "2022-11-08", "close": 47.16, "volume": 207150.0}, {"date": "2022-11-09", "close": 47.97, "volume": 211387.0}, {"date": "2022-11-10", "close": 49.63, "volume": 245170.0}, {"date": "2022-11-11", "close": 49.11, "volume": 306207.0}, {"date": "2022-11-14", "close": 48.74, "volume": 364306.0}, {"date": "2022-11-15", "close": 48.67, "volume": 258791.0}, {"date": "2022-11-16", "close": 48.6, "volume": 245561.0}, {"date": "2022-11-17", "close": 48.33, "volume": 284351.0}, {"date": "2022-11-18", "close": 48.63, "volume": 254157.0}, {"date": "2022-11-21", "close": 48.34, "volume": 257487.0}, {"date": "2022-11-22", "close": 48.61, "volume": 315935.0}, {"date": "2022-11-23", "close": 48.03, "volume": 181637.0}, {"date": "2022-11-25", "close": 48.55, "volume": 124715.0}, {"date": "2022-11-28", "close": 45.79, "volume": 403925.0}, {"date": "2022-11-29", "close": 46.26, "volume": 350952.0}, {"date": "2022-11-30", "close": 46.51, "volume": 457556.0}, {"date": "2022-12-01", "close": 46.44, "volume": 354937.0}, {"date": "2022-12-02", "close": 47.43, "volume": 446412.0}, {"date": "2022-12-05", "close": 42.55, "volume": 616692.0}, {"date": "2022-12-06", "close": 42.54, "volume": 325774.0}, {"date": "2022-12-07", "close": 42.24, "volume": 306803.0}, {"date": "2022-12-08", "close": 44.08, "volume": 644641.0}, {"date": "2022-12-09", "close": 43.28, "volume": 329447.0}, {"date": "2022-12-12", "close": 43.48, "volume": 642099.0}, {"date": "2022-12-13", "close": 42.48, "volume": 463345.0}, {"date": "2022-12-14", "close": 42.15, "volume": 571169.0}, {"date": "2022-12-15", "close": 40.77, "volume": 628673.0}, {"date": "2022-12-16", "close": 40.5, "volume": 2154950.0}, {"date": "2022-12-19", "close": 40.34, "volume": 383353.0}, {"date": "2022-12-20", "close": 40.69, "volume": 414151.0}, {"date": "2022-12-21", "close": 41.93, "volume": 398071.0}, {"date": "2022-12-22", "close": 41.87, "volume": 327100.0}, {"date": "2022-12-23", "close": 42.11, "volume": 131675.0}, {"date": "2022-12-27", "close": 42.46, "volume": 155865.0}, {"date": "2022-12-28", "close": 41.99, "volume": 125675.0}, {"date": "2022-12-29", "close": 42.41, "volume": 164948.0}, {"date": "2022-12-30", "close": 42.07, "volume": 108684.0}, {"date": "2023-01-03", "close": 42.64, "volume": 190132.0}, {"date": "2023-01-04", "close": 43.25, "volume": 293669.0}, {"date": "2023-01-05", "close": 42.44, "volume": 310369.0}, {"date": "2023-01-06", "close": 43.25, "volume": 160425.0}, {"date": "2023-01-09", "close": 43.25, "volume": 192028.0}, {"date": "2023-01-10", "close": 43.13, "volume": 182822.0}, {"date": "2023-01-11", "close": 43.45, "volume": 188829.0}, {"date": "2023-01-12", "close": 44.33, "volume": 419059.0}, {"date": "2023-01-13", "close": 44.13, "volume": 161433.0}, {"date": "2023-01-17", "close": 43.59, "volume": 163220.0}, {"date": "2023-01-18", "close": 42.44, "volume": 219074.0}, {"date": "2023-01-19", "close": 41.7, "volume": 357675.0}, {"date": "2023-01-20", "close": 42.3, "volume": 463991.0}, {"date": "2023-01-23", "close": 42.81, "volume": 471419.0}, {"date": "2023-01-24", "close": 42.24, "volume": 206751.0}, {"date": "2023-01-25", "close": 41.28, "volume": 496808.0}, {"date": "2023-01-26", "close": 41.51, "volume": 237061.0}, {"date": "2023-01-27", "close": 42.03, "volume": 242309.0}, {"date": "2023-01-30", "close": 41.57, "volume": 177124.0}, {"date": "2023-01-31", "close": 42.23, "volume": 317928.0}, {"date": "2023-02-01", "close": 42.96, "volume": 261501.0}, {"date": "2023-02-02", "close": 43.9, "volume": 179537.0}, {"date": "2023-02-03", "close": 44.04, "volume": 285042.0}, {"date": "2023-02-06", "close": 42.66, "volume": 211338.0}, {"date": "2023-02-07", "close": 42.94, "volume": 195266.0}, {"date": "2023-02-08", "close": 42.36, "volume": 214293.0}, {"date": "2023-02-09", "close": 41.43, "volume": 221710.0}, {"date": "2023-02-10", "close": 41.62, "volume": 222722.0}, {"date": "2023-02-13", "close": 41.75, "volume": 275742.0}, {"date": "2023-02-14", "close": 41.26, "volume": 300715.0}, {"date": "2023-02-15", "close": 41.45, "volume": 224225.0}, {"date": "2023-02-16", "close": 41.08, "volume": 302789.0}, {"date": "2023-02-17", "close": 42.16, "volume": 190765.0}, {"date": "2023-02-21", "close": 41.47, "volume": 133800.0}, {"date": "2023-02-22", "close": 41.4, "volume": 196449.0}, {"date": "2023-02-23", "close": 41.22, "volume": 126645.0}, {"date": "2023-02-24", "close": 40.64, "volume": 121371.0}, {"date": "2023-02-27", "close": 40.57, "volume": 120474.0}, {"date": "2023-02-28", "close": 40.49, "volume": 201666.0}, {"date": "2023-03-01", "close": 40.42, "volume": 121190.0}, {"date": "2023-03-02", "close": 40.04, "volume": 203701.0}, {"date": "2023-03-03", "close": 40.36, "volume": 287302.0}, {"date": "2023-03-06", "close": 40.14, "volume": 377720.0}, {"date": "2023-03-07", "close": 38.83, "volume": 237977.0}, {"date": "2023-03-08", "close": 39.06, "volume": 189296.0}, {"date": "2023-03-09", "close": 36.84, "volume": 256425.0}, {"date": "2023-03-10", "close": 36.8, "volume": 425691.0}, {"date": "2023-03-13", "close": 34.98, "volume": 578294.0}, {"date": "2023-03-14", "close": 35.25, "volume": 422626.0}, {"date": "2023-03-15", "close": 34.75, "volume": 266671.0}, {"date": "2023-03-16", "close": 37.29, "volume": 373234.0}, {"date": "2023-03-17", "close": 34.44, "volume": 942708.0}, {"date": "2023-03-20", "close": 34.25, "volume": 369008.0}, {"date": "2023-03-21", "close": 35.23, "volume": 570029.0}, {"date": "2023-03-22", "close": 33.37, "volume": 372904.0}, {"date": "2023-03-23", "close": 32.12, "volume": 306478.0}, {"date": "2023-03-24", "close": 33.45, "volume": 314744.0}, {"date": "2023-03-27", "close": 33.49, "volume": 144600.0}, {"date": "2023-03-28", "close": 33.62, "volume": 161244.0}, {"date": "2023-03-29", "close": 33.78, "volume": 225954.0}, {"date": "2023-03-30", "close": 33.42, "volume": 335301.0}, {"date": "2023-03-31", "close": 33.46, "volume": 312016.0}, {"date": "2023-04-03", "close": 33.27, "volume": 158807.0}, {"date": "2023-04-04", "close": 32.36, "volume": 182945.0}, {"date": "2023-04-05", "close": 31.97, "volume": 217788.0}, {"date": "2023-04-06", "close": 32.79, "volume": 179849.0}, {"date": "2023-04-10", "close": 32.73, "volume": 242507.0}, {"date": "2023-04-11", "close": 33.05, "volume": 170004.0}, {"date": "2023-04-12", "close": 32.16, "volume": 248307.0}, {"date": "2023-04-13", "close": 32.77, "volume": 154237.0}, {"date": "2023-04-14", "close": 32.4, "volume": 181453.0}, {"date": "2023-04-17", "close": 33.15, "volume": 177971.0}, {"date": "2023-04-18", "close": 32.29, "volume": 347012.0}, {"date": "2023-04-19", "close": 33.72, "volume": 284192.0}, {"date": "2023-04-20", "close": 32.91, "volume": 237489.0}, {"date": "2023-04-21", "close": 31.85, "volume": 240494.0}, {"date": "2023-04-24", "close": 31.57, "volume": 255553.0}, {"date": "2023-04-25", "close": 30.96, "volume": 243890.0}, {"date": "2023-04-26", "close": 31.12, "volume": 184164.0}, {"date": "2023-04-27", "close": 31.44, "volume": 202674.0}, {"date": "2023-04-28", "close": 31.8, "volume": 162918.0}, {"date": "2023-05-01", "close": 31.18, "volume": 147154.0}, {"date": "2023-05-02", "close": 29.28, "volume": 271657.0}, {"date": "2023-05-03", "close": 28.54, "volume": 270697.0}, {"date": "2023-05-04", "close": 27.66, "volume": 237771.0}, {"date": "2023-05-05", "close": 29.07, "volume": 199846.0}, {"date": "2023-05-08", "close": 28.16, "volume": 174178.0}, {"date": "2023-05-09", "close": 27.89, "volume": 254911.0}, {"date": "2023-05-10", "close": 28.95, "volume": 233042.0}, {"date": "2023-05-11", "close": 28.96, "volume": 185526.0}, {"date": "2023-05-12", "close": 29.25, "volume": 161681.0}, {"date": "2023-05-15", "close": 29.52, "volume": 140177.0}, {"date": "2023-05-16", "close": 28.91, "volume": 159730.0}, {"date": "2023-05-17", "close": 31.76, "volume": 350158.0}, {"date": "2023-05-18", "close": 31.67, "volume": 221993.0}, {"date": "2023-05-19", "close": 30.68, "volume": 207503.0}, {"date": "2023-05-22", "close": 31.62, "volume": 139177.0}, {"date": "2023-05-23", "close": 31.68, "volume": 251197.0}, {"date": "2023-05-24", "close": 31.07, "volume": 123032.0}, {"date": "2023-05-25", "close": 30.68, "volume": 101298.0}, {"date": "2023-05-26", "close": 31.22, "volume": 125392.0}, {"date": "2023-05-30", "close": 31.15, "volume": 127408.0}, {"date": "2023-05-31", "close": 29.93, "volume": 338275.0}, {"date": "2023-06-01", "close": 30.71, "volume": 152938.0}, {"date": "2023-06-02", "close": 33.1, "volume": 194017.0}, {"date": "2023-06-05", "close": 32.15, "volume": 175004.0}, {"date": "2023-06-06", "close": 34.08, "volume": 235099.0}, {"date": "2023-06-07", "close": 34.64, "volume": 242186.0}, {"date": "2023-06-08", "close": 33.82, "volume": 170493.0}, {"date": "2023-06-09", "close": 33.38, "volume": 139855.0}, {"date": "2023-06-12", "close": 32.58, "volume": 191036.0}, {"date": "2023-06-13", "close": 33.39, "volume": 323470.0}, {"date": "2023-06-14", "close": 31.43, "volume": 313731.0}, {"date": "2023-06-15", "close": 32.44, "volume": 282324.0}, {"date": "2023-06-16", "close": 31.7, "volume": 986416.0}, {"date": "2023-06-20", "close": 31.89, "volume": 302818.0}, {"date": "2023-06-21", "close": 31.47, "volume": 194277.0}, {"date": "2023-06-22", "close": 30.63, "volume": 168293.0}, {"date": "2023-06-23", "close": 28.91, "volume": 1339264.0}, {"date": "2023-06-26", "close": 29.6, "volume": 251926.0}, {"date": "2023-06-27", "close": 30.08, "volume": 153705.0}, {"date": "2023-06-28", "close": 29.59, "volume": 167198.0}, {"date": "2023-06-29", "close": 29.81, "volume": 163402.0}, {"date": "2023-06-30", "close": 29.04, "volume": 221056.0}, {"date": "2023-07-03", "close": 29.64, "volume": 89047.0}, {"date": "2023-07-05", "close": 29.86, "volume": 297024.0}, {"date": "2023-07-06", "close": 29.43, "volume": 129730.0}, {"date": "2023-07-07", "close": 30.13, "volume": 140705.0}, {"date": "2023-07-10", "close": 30.38, "volume": 209291.0}, {"date": "2023-07-11", "close": 31.17, "volume": 161283.0}, {"date": "2023-07-12", "close": 32.3, "volume": 227758.0}, {"date": "2023-07-13", "close": 32.98, "volume": 201420.0}, {"date": "2023-07-14", "close": 32.55, "volume": 131748.0}, {"date": "2023-07-17", "close": 32.86, "volume": 185639.0}, {"date": "2023-07-18", "close": 33.72, "volume": 240735.0}, {"date": "2023-07-19", "close": 34.87, "volume": 211418.0}, {"date": "2023-07-20", "close": 33.1, "volume": 439713.0}, {"date": "2023-07-21", "close": 33.67, "volume": 297968.0}, {"date": "2023-07-24", "close": 34.25, "volume": 154534.0}, {"date": "2023-07-25", "close": 33.74, "volume": 155261.0}, {"date": "2023-07-26", "close": 34.75, "volume": 112716.0}, {"date": "2023-07-27", "close": 34.06, "volume": 146360.0}, {"date": "2023-07-28", "close": 34.28, "volume": 122160.0}, {"date": "2023-07-31", "close": 34.36, "volume": 126392.0}, {"date": "2023-08-01", "close": 34.22, "volume": 127011.0}, {"date": "2023-08-02", "close": 34.6, "volume": 208794.0}, {"date": "2023-08-03", "close": 34.87, "volume": 106018.0}, {"date": "2023-08-04", "close": 34.9, "volume": 130672.0}, {"date": "2023-08-07", "close": 35.19, "volume": 90658.0}, {"date": "2023-08-08", "close": 34.9, "volume": 142459.0}, {"date": "2023-08-09", "close": 34.48, "volume": 126696.0}, {"date": "2023-08-10", "close": 34.53, "volume": 93027.0}, {"date": "2023-08-11", "close": 34.44, "volume": 90953.0}, {"date": "2023-08-14", "close": 33.91, "volume": 126548.0}, {"date": "2023-08-15", "close": 32.83, "volume": 157547.0}, {"date": "2023-08-16", "close": 32.46, "volume": 95797.0}, {"date": "2023-08-17", "close": 32.73, "volume": 230281.0}, {"date": "2023-08-18", "close": 32.68, "volume": 264367.0}, {"date": "2023-08-21", "close": 32.25, "volume": 100715.0}, {"date": "2023-08-22", "close": 31.36, "volume": 114935.0}, {"date": "2023-08-23", "close": 31.68, "volume": 70751.0}, {"date": "2023-08-24", "close": 31.68, "volume": 216036.0}, {"date": "2023-08-25", "close": 31.37, "volume": 79257.0}, {"date": "2023-08-28", "close": 31.72, "volume": 90908.0}, {"date": "2023-08-29", "close": 31.51, "volume": 246342.0}, {"date": "2023-08-30", "close": 31.33, "volume": 198982.0}, {"date": "2023-08-31", "close": 31.54, "volume": 188758.0}, {"date": "2023-09-01", "close": 32.56, "volume": 131344.0}, {"date": "2023-09-05", "close": 31.24, "volume": 157185.0}, {"date": "2023-09-06", "close": 30.87, "volume": 148265.0}, {"date": "2023-09-07", "close": 30.49, "volume": 84822.0}, {"date": "2023-09-08", "close": 30.56, "volume": 60959.0}, {"date": "2023-09-11", "close": 30.44, "volume": 84456.0}, {"date": "2023-09-12", "close": 30.65, "volume": 103696.0}, {"date": "2023-09-13", "close": 30.26, "volume": 100862.0}, {"date": "2023-09-14", "close": 31.13, "volume": 139279.0}, {"date": "2023-09-15", "close": 30.68, "volume": 692945.0}, {"date": "2023-09-18", "close": 30.3, "volume": 98939.0}, {"date": "2023-09-19", "close": 30.1, "volume": 107840.0}, {"date": "2023-09-20", "close": 29.76, "volume": 79159.0}, {"date": "2023-09-21", "close": 29.4, "volume": 106649.0}, {"date": "2023-09-22", "close": 29.25, "volume": 89428.0}, {"date": "2023-09-25", "close": 29.54, "volume": 69613.0}, {"date": "2023-09-26", "close": 29.19, "volume": 131697.0}, {"date": "2023-09-27", "close": 29.12, "volume": 137480.0}, {"date": "2023-09-28", "close": 29.37, "volume": 200364.0}, {"date": "2023-09-29", "close": 29.76, "volume": 192334.0}, {"date": "2023-10-02", "close": 29.71, "volume": 207437.0}, {"date": "2023-10-03", "close": 29.42, "volume": 153754.0}, {"date": "2023-10-04", "close": 29.53, "volume": 198427.0}, {"date": "2023-10-05", "close": 30.42, "volume": 199660.0}, {"date": "2023-10-06", "close": 30.75, "volume": 126659.0}, {"date": "2023-10-09", "close": 30.79, "volume": 127717.0}, {"date": "2023-10-10", "close": 31.0, "volume": 185132.0}, {"date": "2023-10-11", "close": 31.05, "volume": 111674.0}, {"date": "2023-10-12", "close": 30.55, "volume": 100407.0}, {"date": "2023-10-13", "close": 29.84, "volume": 110795.0}, {"date": "2023-10-16", "close": 30.66, "volume": 180853.0}, {"date": "2023-10-17", "close": 30.89, "volume": 246440.0}, {"date": "2023-10-18", "close": 30.12, "volume": 104068.0}, {"date": "2023-10-19", "close": 29.75, "volume": 128368.0}, {"date": "2023-10-20", "close": 29.17, "volume": 160739.0}, {"date": "2023-10-23", "close": 29.02, "volume": 132703.0}, {"date": "2023-10-24", "close": 28.52, "volume": 182727.0}, {"date": "2023-10-25", "close": 29.87, "volume": 221720.0}, {"date": "2023-10-26", "close": 30.81, "volume": 184577.0}, {"date": "2023-10-27", "close": 30.67, "volume": 240814.0}, {"date": "2023-10-30", "close": 30.64, "volume": 110181.0}, {"date": "2023-10-31", "close": 31.18, "volume": 182999.0}, {"date": "2023-11-01", "close": 30.7, "volume": 136571.0}, {"date": "2023-11-02", "close": 31.73, "volume": 138361.0}, {"date": "2023-11-03", "close": 32.28, "volume": 204014.0}, {"date": "2023-11-06", "close": 31.97, "volume": 114839.0}, {"date": "2023-11-07", "close": 32.31, "volume": 170066.0}, {"date": "2023-11-08", "close": 31.88, "volume": 111155.0}, {"date": "2023-11-09", "close": 31.83, "volume": 204693.0}, {"date": "2023-11-10", "close": 31.81, "volume": 304908.0}, {"date": "2023-11-13", "close": 31.96, "volume": 118086.0}, {"date": "2023-11-14", "close": 34.03, "volume": 254725.0}, {"date": "2023-11-15", "close": 33.92, "volume": 221909.0}, {"date": "2023-11-16", "close": 33.47, "volume": 301187.0}, {"date": "2023-11-17", "close": 33.39, "volume": 149035.0}, {"date": "2023-11-20", "close": 33.19, "volume": 158536.0}, {"date": "2023-11-21", "close": 32.58, "volume": 91358.0}, {"date": "2023-11-22", "close": 32.57, "volume": 71985.0}, {"date": "2023-11-24", "close": 32.69, "volume": 37657.0}, {"date": "2023-11-27", "close": 32.54, "volume": 98789.0}, {"date": "2023-11-28", "close": 32.4, "volume": 249653.0}, {"date": "2023-11-29", "close": 32.86, "volume": 116576.0}, {"date": "2023-11-30", "close": 33.01, "volume": 289774.0}, {"date": "2023-12-01", "close": 34.48, "volume": 158873.0}, {"date": "2023-12-04", "close": 35.12, "volume": 202616.0}, {"date": "2023-12-05", "close": 34.79, "volume": 99576.0}, {"date": "2023-12-06", "close": 34.82, "volume": 307993.0}, {"date": "2023-12-07", "close": 35.94, "volume": 120060.0}, {"date": "2023-12-08", "close": 36.07, "volume": 146575.0}, {"date": "2023-12-11", "close": 36.18, "volume": 178183.0}, {"date": "2023-12-12", "close": 35.73, "volume": 186827.0}, {"date": "2023-12-13", "close": 37.49, "volume": 253682.0}, {"date": "2023-12-14", "close": 37.95, "volume": 250426.0}, {"date": "2023-12-15", "close": 37.43, "volume": 926415.0}, {"date": "2023-12-18", "close": 37.08, "volume": 166327.0}, {"date": "2023-12-19", "close": 37.79, "volume": 171154.0}, {"date": "2023-12-20", "close": 37.35, "volume": 232042.0}, {"date": "2023-12-21", "close": 37.5, "volume": 135709.0}, {"date": "2023-12-22", "close": 37.9, "volume": 117512.0}, {"date": "2023-12-26", "close": 38.07, "volume": 121008.0}, {"date": "2023-12-27", "close": 37.8, "volume": 121683.0}, {"date": "2023-12-28", "close": 37.72, "volume": 83906.0}, {"date": "2023-12-29", "close": 37.19, "volume": 109957.0}, {"date": "2024-01-02", "close": 37.11, "volume": 116959.0}, {"date": "2024-01-03", "close": 36.02, "volume": 131764.0}, {"date": "2024-01-04", "close": 35.85, "volume": 213393.0}, {"date": "2024-01-05", "close": 35.99, "volume": 163799.0}, {"date": "2024-01-08", "close": 36.07, "volume": 139573.0}, {"date": "2024-01-09", "close": 35.64, "volume": 90300.0}, {"date": "2024-01-10", "close": 35.85, "volume": 134681.0}, {"date": "2024-01-11", "close": 35.36, "volume": 316050.0}, {"date": "2024-01-12", "close": 35.08, "volume": 89974.0}, {"date": "2024-01-16", "close": 34.3, "volume": 153579.0}, {"date": "2024-01-17", "close": 33.94, "volume": 168525.0}, {"date": "2024-01-18", "close": 34.34, "volume": 105647.0}, {"date": "2024-01-19", "close": 34.88, "volume": 129172.0}, {"date": "2024-01-22", "close": 36.08, "volume": 244270.0}, {"date": "2024-01-23", "close": 35.59, "volume": 143596.0}, {"date": "2024-01-24", "close": 36.88, "volume": 478415.0}, {"date": "2024-01-25", "close": 35.82, "volume": 201783.0}, {"date": "2024-01-26", "close": 35.99, "volume": 136872.0}, {"date": "2024-01-29", "close": 36.61, "volume": 157547.0}, {"date": "2024-01-30", "close": 36.41, "volume": 103018.0}, {"date": "2024-01-31", "close": 35.0, "volume": 241432.0}, {"date": "2024-02-01", "close": 34.51, "volume": 187873.0}, {"date": "2024-02-02", "close": 34.57, "volume": 160721.0}, {"date": "2024-02-05", "close": 33.7, "volume": 119897.0}, {"date": "2024-02-06", "close": 33.42, "volume": 127724.0}, {"date": "2024-02-07", "close": 33.44, "volume": 141305.0}, {"date": "2024-02-08", "close": 33.8, "volume": 110252.0}, {"date": "2024-02-09", "close": 34.56, "volume": 133393.0}, {"date": "2024-02-12", "close": 34.73, "volume": 236020.0}, {"date": "2024-02-13", "close": 33.46, "volume": 257614.0}, {"date": "2024-02-14", "close": 33.75, "volume": 354770.0}, {"date": "2024-02-15", "close": 35.06, "volume": 180841.0}, {"date": "2024-02-16", "close": 34.4, "volume": 113721.0}, {"date": "2024-02-20", "close": 33.92, "volume": 92308.0}, {"date": "2024-02-21", "close": 33.46, "volume": 216044.0}, {"date": "2024-02-22", "close": 33.32, "volume": 171254.0}, {"date": "2024-02-23", "close": 33.15, "volume": 95226.0}, {"date": "2024-02-26", "close": 33.04, "volume": 110820.0}, {"date": "2024-02-27", "close": 33.3, "volume": 241981.0}, {"date": "2024-02-28", "close": 33.19, "volume": 273686.0}, {"date": "2024-02-29", "close": 33.84, "volume": 211010.0}, {"date": "2024-03-01", "close": 33.63, "volume": 124647.0}, {"date": "2024-03-04", "close": 33.39, "volume": 98672.0}, {"date": "2024-03-05", "close": 34.38, "volume": 141423.0}, {"date": "2024-03-06", "close": 34.76, "volume": 181333.0}, {"date": "2024-03-07", "close": 34.62, "volume": 147742.0}, {"date": "2024-03-08", "close": 34.41, "volume": 147676.0}, {"date": "2024-03-11", "close": 34.78, "volume": 104432.0}, {"date": "2024-03-12", "close": 34.22, "volume": 113732.0}, {"date": "2024-03-13", "close": 34.32, "volume": 95694.0}, {"date": "2024-03-14", "close": 33.64, "volume": 143906.0}, {"date": "2024-03-15", "close": 34.13, "volume": 385346.0}, {"date": "2024-03-18", "close": 33.81, "volume": 144682.0}, {"date": "2024-03-19", "close": 33.67, "volume": 96540.0}, {"date": "2024-03-20", "close": 34.51, "volume": 176072.0}, {"date": "2024-03-21", "close": 35.51, "volume": 318842.0}, {"date": "2024-03-22", "close": 35.03, "volume": 251192.0}, {"date": "2024-03-25", "close": 34.82, "volume": 119730.0}, {"date": "2024-03-26", "close": 35.12, "volume": 153054.0}, {"date": "2024-03-27", "close": 35.97, "volume": 225786.0}, {"date": "2024-03-28", "close": 36.07, "volume": 271902.0}, {"date": "2024-04-01", "close": 35.41, "volume": 185928.0}, {"date": "2024-04-02", "close": 34.95, "volume": 187253.0}, {"date": "2024-04-03", "close": 34.32, "volume": 143975.0}, {"date": "2024-04-04", "close": 34.27, "volume": 135129.0}, {"date": "2024-04-05", "close": 34.4, "volume": 100922.0}, {"date": "2024-04-08", "close": 34.85, "volume": 71338.0}, {"date": "2024-04-09", "close": 35.52, "volume": 148440.0}, {"date": "2024-04-10", "close": 33.08, "volume": 163961.0}, {"date": "2024-04-11", "close": 33.44, "volume": 104102.0}, {"date": "2024-04-12", "close": 33.19, "volume": 86435.0}, {"date": "2024-04-15", "close": 33.29, "volume": 88843.0}, {"date": "2024-04-16", "close": 32.3, "volume": 180415.0}, {"date": "2024-04-17", "close": 32.58, "volume": 158456.0}, {"date": "2024-04-18", "close": 32.82, "volume": 150792.0}, {"date": "2024-04-19", "close": 33.99, "volume": 166432.0}, {"date": "2024-04-22", "close": 33.97, "volume": 140870.0}, {"date": "2024-04-23", "close": 34.8, "volume": 151951.0}, {"date": "2024-04-24", "close": 34.4, "volume": 126962.0}, {"date": "2024-04-25", "close": 33.65, "volume": 193987.0}, {"date": "2024-04-26", "close": 33.5, "volume": 148331.0}, {"date": "2024-04-29", "close": 33.36, "volume": 123106.0}, {"date": "2024-04-30", "close": 32.73, "volume": 169159.0}, {"date": "2024-05-01", "close": 33.43, "volume": 142137.0}, {"date": "2024-05-02", "close": 34.4, "volume": 119377.0}, {"date": "2024-05-03", "close": 34.76, "volume": 123137.0}, {"date": "2024-05-06", "close": 34.86, "volume": 149365.0}, {"date": "2024-05-07", "close": 34.77, "volume": 116797.0}, {"date": "2024-05-08", "close": 35.0, "volume": 159486.0}, {"date": "2024-05-09", "close": 35.22, "volume": 194350.0}, {"date": "2024-05-10", "close": 35.51, "volume": 110638.0}, {"date": "2024-05-13", "close": 35.51, "volume": 94531.0}, {"date": "2024-05-14", "close": 35.42, "volume": 162952.0}, {"date": "2024-05-15", "close": 35.84, "volume": 130816.0}, {"date": "2024-05-16", "close": 36.06, "volume": 165492.0}, {"date": "2024-05-17", "close": 36.95, "volume": 322665.0}, {"date": "2024-05-20", "close": 37.13, "volume": 364104.0}, {"date": "2024-05-21", "close": 37.3, "volume": 264123.0}, {"date": "2024-05-22", "close": 36.98, "volume": 268539.0}, {"date": "2024-05-23", "close": 36.41, "volume": 512614.0}, {"date": "2024-05-24", "close": 36.98, "volume": 190221.0}, {"date": "2024-05-28", "close": 37.02, "volume": 226663.0}, {"date": "2024-05-29", "close": 35.81, "volume": 289720.0}, {"date": "2024-05-30", "close": 36.33, "volume": 140302.0}, {"date": "2024-05-31", "close": 36.47, "volume": 212757.0}, {"date": "2024-06-03", "close": 36.45, "volume": 311119.0}, {"date": "2024-06-04", "close": 36.32, "volume": 460738.0}, {"date": "2024-06-05", "close": 36.56, "volume": 203146.0}, {"date": "2024-06-06", "close": 36.77, "volume": 215430.0}, {"date": "2024-06-07", "close": 36.66, "volume": 132058.0}, {"date": "2024-06-10", "close": 35.95, "volume": 202752.0}, {"date": "2024-06-11", "close": 35.91, "volume": 213365.0}, {"date": "2024-06-12", "close": 36.79, "volume": 256195.0}, {"date": "2024-06-13", "close": 36.55, "volume": 209490.0}, {"date": "2024-06-14", "close": 36.14, "volume": 183858.0}, {"date": "2024-06-17", "close": 36.6, "volume": 193861.0}, {"date": "2024-06-18", "close": 36.93, "volume": 262121.0}, {"date": "2024-06-20", "close": 36.96, "volume": 187525.0}, {"date": "2024-06-21", "close": 37.08, "volume": 648570.0}, {"date": "2024-06-24", "close": 37.59, "volume": 236273.0}, {"date": "2024-06-25", "close": 37.43, "volume": 195637.0}, {"date": "2024-06-26", "close": 37.08, "volume": 236333.0}, {"date": "2024-06-27", "close": 37.18, "volume": 174844.0}, {"date": "2024-06-28", "close": 39.05, "volume": 1166296.0}, {"date": "2024-07-01", "close": 39.4, "volume": 322343.0}, {"date": "2024-07-02", "close": 39.37, "volume": 199333.0}, {"date": "2024-07-03", "close": 38.49, "volume": 88654.0}, {"date": "2024-07-05", "close": 38.14, "volume": 120611.0}, {"date": "2024-07-08", "close": 38.25, "volume": 129271.0}, {"date": "2024-07-09", "close": 38.77, "volume": 132536.0}, {"date": "2024-07-10", "close": 39.79, "volume": 197402.0}, {"date": "2024-07-11", "close": 41.46, "volume": 324040.0}, {"date": "2024-07-12", "close": 41.69, "volume": 281228.0}, {"date": "2024-07-15", "close": 42.57, "volume": 308516.0}, {"date": "2024-07-16", "close": 44.72, "volume": 276959.0}, {"date": "2024-07-17", "close": 44.98, "volume": 367975.0}, {"date": "2024-07-18", "close": 43.9, "volume": 233657.0}, {"date": "2024-07-19", "close": 44.12, "volume": 220122.0}, {"date": "2024-07-22", "close": 45.0, "volume": 274989.0}, {"date": "2024-07-23", "close": 45.6, "volume": 377263.0}, {"date": "2024-07-24", "close": 43.28, "volume": 301083.0}, {"date": "2024-07-25", "close": 42.99, "volume": 389578.0}, {"date": "2024-07-26", "close": 43.33, "volume": 349906.0}, {"date": "2024-07-29", "close": 42.61, "volume": 318277.0}, {"date": "2024-07-30", "close": 42.25, "volume": 293564.0}, {"date": "2024-07-31", "close": 41.88, "volume": 294327.0}, {"date": "2024-08-01", "close": 39.92, "volume": 257383.0}, {"date": "2024-08-02", "close": 39.6, "volume": 364635.0}, {"date": "2024-08-05", "close": 38.67, "volume": 376622.0}, {"date": "2024-08-06", "close": 38.93, "volume": 189759.0}, {"date": "2024-08-07", "close": 38.82, "volume": 173755.0}, {"date": "2024-08-08", "close": 39.67, "volume": 138860.0}, {"date": "2024-08-09", "close": 39.84, "volume": 164947.0}, {"date": "2024-08-12", "close": 39.61, "volume": 154431.0}, {"date": "2024-08-13", "close": 40.12, "volume": 124295.0}, {"date": "2024-08-14", "close": 39.92, "volume": 114606.0}, {"date": "2024-08-15", "close": 40.57, "volume": 229102.0}, {"date": "2024-08-16", "close": 41.37, "volume": 221429.0}, {"date": "2024-08-19", "close": 41.8, "volume": 104312.0}, {"date": "2024-08-20", "close": 41.36, "volume": 128139.0}, {"date": "2024-08-21", "close": 41.91, "volume": 192010.0}, {"date": "2024-08-22", "close": 42.03, "volume": 263344.0}, {"date": "2024-08-23", "close": 43.78, "volume": 268818.0}, {"date": "2024-08-26", "close": 42.9, "volume": 195277.0}, {"date": "2024-08-27", "close": 42.84, "volume": 202035.0}, {"date": "2024-08-28", "close": 43.49, "volume": 134955.0}, {"date": "2024-08-29", "close": 43.48, "volume": 214770.0}, {"date": "2024-08-30", "close": 43.81, "volume": 276303.0}, {"date": "2024-09-03", "close": 43.6, "volume": 311217.0}, {"date": "2024-09-04", "close": 42.89, "volume": 208957.0}, {"date": "2024-09-05", "close": 42.44, "volume": 126059.0}, {"date": "2024-09-06", "close": 41.32, "volume": 146672.0}, {"date": "2024-09-09", "close": 41.13, "volume": 167049.0}, {"date": "2024-09-10", "close": 41.4, "volume": 210681.0}, {"date": "2024-09-11", "close": 40.67, "volume": 224359.0}, {"date": "2024-09-12", "close": 40.6, "volume": 235667.0}, {"date": "2024-09-13", "close": 41.17, "volume": 186665.0}, {"date": "2024-09-16", "close": 41.55, "volume": 155518.0}, {"date": "2024-09-17", "close": 41.81, "volume": 142405.0}, {"date": "2024-09-18", "close": 42.08, "volume": 156375.0}, {"date": "2024-09-19", "close": 43.19, "volume": 217421.0}, {"date": "2024-09-20", "close": 42.29, "volume": 567563.0}, {"date": "2024-09-23", "close": 41.95, "volume": 146780.0}, {"date": "2024-09-24", "close": 41.53, "volume": 178944.0}, {"date": "2024-09-25", "close": 41.17, "volume": 183922.0}, {"date": "2024-09-26", "close": 41.1, "volume": 196398.0}, {"date": "2024-09-27", "close": 41.37, "volume": 158092.0}, {"date": "2024-09-30", "close": 42.1, "volume": 195016.0}, {"date": "2024-10-01", "close": 40.49, "volume": 162076.0}, {"date": "2024-10-02", "close": 40.12, "volume": 178437.0}, {"date": "2024-10-03", "close": 40.45, "volume": 137295.0}, {"date": "2024-10-04", "close": 41.13, "volume": 112456.0}, {"date": "2024-10-07", "close": 40.85, "volume": 143017.0}, {"date": "2024-10-08", "close": 40.88, "volume": 134508.0}, {"date": "2024-10-09", "close": 40.85, "volume": 117964.0}, {"date": "2024-10-10", "close": 40.78, "volume": 116127.0}, {"date": "2024-10-11", "close": 42.12, "volume": 138826.0}, {"date": "2024-10-14", "close": 42.49, "volume": 108091.0}, {"date": "2024-10-15", "close": 43.02, "volume": 162215.0}, {"date": "2024-10-16", "close": 43.78, "volume": 120561.0}, {"date": "2024-10-17", "close": 44.55, "volume": 203118.0}, {"date": "2024-10-18", "close": 43.42, "volume": 210504.0}, {"date": "2024-10-21", "close": 41.68, "volume": 187589.0}, {"date": "2024-10-22", "close": 41.87, "volume": 158263.0}, {"date": "2024-10-23", "close": 45.05, "volume": 474073.0}, {"date": "2024-10-24", "close": 45.6, "volume": 310681.0}, {"date": "2024-10-25", "close": 44.4, "volume": 174961.0}, {"date": "2024-10-28", "close": 45.5, "volume": 181561.0}, {"date": "2024-10-29", "close": 45.63, "volume": 152594.0}, {"date": "2024-10-30", "close": 45.91, "volume": 139624.0}, {"date": "2024-10-31", "close": 44.96, "volume": 136380.0}, {"date": "2024-11-01", "close": 44.68, "volume": 110434.0}, {"date": "2024-11-04", "close": 44.19, "volume": 136718.0}, {"date": "2024-11-05", "close": 45.09, "volume": 118939.0}, {"date": "2024-11-06", "close": 51.24, "volume": 580585.0}, {"date": "2024-11-07", "close": 49.19, "volume": 331128.0}, {"date": "2024-11-08", "close": 49.55, "volume": 272444.0}, {"date": "2024-11-11", "close": 50.12, "volume": 313305.0}, {"date": "2024-11-12", "close": 49.18, "volume": 308411.0}, {"date": "2024-11-13", "close": 48.57, "volume": 216310.0}, {"date": "2024-11-14", "close": 48.57, "volume": 189368.0}, {"date": "2024-11-15", "close": 48.58, "volume": 229024.0}, {"date": "2024-11-18", "close": 47.8, "volume": 180943.0}, {"date": "2024-11-19", "close": 47.24, "volume": 182539.0}, {"date": "2024-11-20", "close": 47.0, "volume": 261183.0}, {"date": "2024-11-21", "close": 48.01, "volume": 267595.0}, {"date": "2024-11-22", "close": 48.87, "volume": 279187.0}, {"date": "2024-11-25", "close": 49.39, "volume": 243160.0}, {"date": "2024-11-26", "close": 48.73, "volume": 178027.0}, {"date": "2024-11-27", "close": 48.45, "volume": 143013.0}, {"date": "2024-11-29", "close": 47.74, "volume": 80596.0}, {"date": "2024-12-02", "close": 47.67, "volume": 287968.0}, {"date": "2024-12-03", "close": 47.11, "volume": 113479.0}, {"date": "2024-12-04", "close": 47.03, "volume": 272162.0}, {"date": "2024-12-05", "close": 47.73, "volume": 551113.0}, {"date": "2024-12-06", "close": 47.33, "volume": 174595.0}, {"date": "2024-12-09", "close": 46.67, "volume": 209960.0}, {"date": "2024-12-10", "close": 46.78, "volume": 185908.0}, {"date": "2024-12-11", "close": 46.86, "volume": 199671.0}, {"date": "2024-12-12", "close": 46.25, "volume": 159951.0}, {"date": "2024-12-13", "close": 46.35, "volume": 167220.0}, {"date": "2024-12-16", "close": 46.58, "volume": 149831.0}, {"date": "2024-12-17", "close": 45.56, "volume": 147737.0}, {"date": "2024-12-18", "close": 43.05, "volume": 249227.0}, {"date": "2024-12-19", "close": 42.64, "volume": 220965.0}, {"date": "2024-12-20", "close": 43.15, "volume": 889560.0}, {"date": "2024-12-23", "close": 43.38, "volume": 152757.0}, {"date": "2024-12-24", "close": 43.57, "volume": 57116.0}, {"date": "2024-12-26", "close": 43.59, "volume": 77246.0}, {"date": "2024-12-27", "close": 43.17, "volume": 163897.0}, {"date": "2024-12-30", "close": 43.03, "volume": 112500.0}, {"date": "2024-12-31", "close": 43.06, "volume": 145948.0}, {"date": "2025-01-02", "close": 42.06, "volume": 140115.0}, {"date": "2025-01-03", "close": 42.81, "volume": 115843.0}, {"date": "2025-01-06", "close": 42.87, "volume": 155313.0}, {"date": "2025-01-07", "close": 42.78, "volume": 150583.0}, {"date": "2025-01-08", "close": 42.84, "volume": 161197.0}, {"date": "2025-01-10", "close": 41.62, "volume": 190596.0}, {"date": "2025-01-13", "close": 42.07, "volume": 178320.0}, {"date": "2025-01-14", "close": 43.3, "volume": 242758.0}, {"date": "2025-01-15", "close": 44.02, "volume": 150555.0}, {"date": "2025-01-16", "close": 43.68, "volume": 192193.0}, {"date": "2025-01-17", "close": 44.09, "volume": 193388.0}, {"date": "2025-01-21", "close": 44.09, "volume": 178568.0}, {"date": "2025-01-22", "close": 43.56, "volume": 227702.0}, {"date": "2025-01-23", "close": 42.24, "volume": 329958.0}, {"date": "2025-01-24", "close": 42.45, "volume": 335043.0}, {"date": "2025-01-27", "close": 42.64, "volume": 192731.0}, {"date": "2025-01-28", "close": 42.9, "volume": 168129.0}, {"date": "2025-01-29", "close": 42.66, "volume": 158378.0}, {"date": "2025-01-30", "close": 42.7, "volume": 140801.0}, {"date": "2025-01-31", "close": 43.13, "volume": 234164.0}, {"date": "2025-02-03", "close": 42.57, "volume": 175026.0}, {"date": "2025-02-04", "close": 43.25, "volume": 160562.0}, {"date": "2025-02-05", "close": 43.48, "volume": 105522.0}, {"date": "2025-02-06", "close": 44.02, "volume": 107267.0}, {"date": "2025-02-07", "close": 43.56, "volume": 147065.0}, {"date": "2025-02-10", "close": 43.08, "volume": 127789.0}, {"date": "2025-02-11", "close": 44.05, "volume": 178085.0}, {"date": "2025-02-12", "close": 42.57, "volume": 165169.0}, {"date": "2025-02-13", "close": 42.99, "volume": 119816.0}, {"date": "2025-02-14", "close": 43.09, "volume": 152661.0}, {"date": "2025-02-18", "close": 42.97, "volume": 165625.0}, {"date": "2025-02-19", "close": 42.81, "volume": 187759.0}, {"date": "2025-02-20", "close": 42.64, "volume": 154466.0}, {"date": "2025-02-21", "close": 41.95, "volume": 263283.0}, {"date": "2025-02-24", "close": 41.61, "volume": 206044.0}, {"date": "2025-02-25", "close": 41.89, "volume": 173090.0}, {"date": "2025-02-26", "close": 41.78, "volume": 157513.0}, {"date": "2025-02-27", "close": 41.76, "volume": 144584.0}, {"date": "2025-02-28", "close": 41.87, "volume": 173035.0}, {"date": "2025-03-03", "close": 41.4, "volume": 309652.0}, {"date": "2025-03-04", "close": 40.23, "volume": 244270.0}, {"date": "2025-03-05", "close": 40.56, "volume": 242038.0}, {"date": "2025-03-06", "close": 40.12, "volume": 171253.0}, {"date": "2025-03-07", "close": 39.94, "volume": 172214.0}, {"date": "2025-03-10", "close": 38.39, "volume": 201769.0}, {"date": "2025-03-11", "close": 38.43, "volume": 426305.0}, {"date": "2025-03-12", "close": 38.54, "volume": 315447.0}, {"date": "2025-03-13", "close": 38.11, "volume": 152511.0}, {"date": "2025-03-14", "close": 39.25, "volume": 207968.0}, {"date": "2025-03-17", "close": 39.66, "volume": 281263.0}, {"date": "2025-03-18", "close": 39.72, "volume": 193297.0}, {"date": "2025-03-19", "close": 39.89, "volume": 217051.0}, {"date": "2025-03-20", "close": 39.31, "volume": 260946.0}, {"date": "2025-03-21", "close": 38.85, "volume": 1171386.0}, {"date": "2025-03-24", "close": 39.64, "volume": 539395.0}, {"date": "2025-03-25", "close": 39.4, "volume": 201065.0}, {"date": "2025-03-26", "close": 39.56, "volume": 150856.0}, {"date": "2025-03-27", "close": 39.29, "volume": 121039.0}, {"date": "2025-03-28", "close": 38.75, "volume": 136908.0}, {"date": "2025-03-31", "close": 38.27, "volume": 405319.0}, {"date": "2025-04-01", "close": 38.44, "volume": 236612.0}, {"date": "2025-04-02", "close": 38.84, "volume": 188191.0}, {"date": "2025-04-03", "close": 35.41, "volume": 350243.0}, {"date": "2025-04-04", "close": 34.25, "volume": 347342.0}, {"date": "2025-04-07", "close": 34.31, "volume": 439807.0}, {"date": "2025-04-08", "close": 33.94, "volume": 314191.0}, {"date": "2025-04-09", "close": 35.61, "volume": 531355.0}, {"date": "2025-04-10", "close": 33.92, "volume": 266632.0}, {"date": "2025-04-11", "close": 33.94, "volume": 192326.0}, {"date": "2025-04-14", "close": 34.57, "volume": 491483.0}, {"date": "2025-04-15", "close": 35.11, "volume": 173768.0}, {"date": "2025-04-16", "close": 35.25, "volume": 212171.0}, {"date": "2025-04-17", "close": 35.55, "volume": 216279.0}, {"date": "2025-04-21", "close": 35.74, "volume": 574040.0}, {"date": "2025-04-22", "close": 36.62, "volume": 323021.0}, {"date": "2025-04-23", "close": 34.34, "volume": 672231.0}, {"date": "2025-04-24", "close": 35.4, "volume": 462724.0}, {"date": "2025-04-25", "close": 35.33, "volume": 398286.0}, {"date": "2025-04-28", "close": 35.86, "volume": 217976.0}, {"date": "2025-04-29", "close": 36.44, "volume": 212013.0}, {"date": "2025-04-30", "close": 36.16, "volume": 218951.0}, {"date": "2025-05-01", "close": 36.21, "volume": 320365.0}, {"date": "2025-05-02", "close": 36.48, "volume": 337736.0}, {"date": "2025-05-05", "close": 36.4, "volume": 282183.0}, {"date": "2025-05-06", "close": 36.28, "volume": 175813.0}, {"date": "2025-05-07", "close": 36.17, "volume": 165752.0}, {"date": "2025-05-08", "close": 37.13, "volume": 151986.0}, {"date": "2025-05-09", "close": 37.0, "volume": 243432.0}, {"date": "2025-05-12", "close": 38.05, "volume": 261294.0}, {"date": "2025-05-13", "close": 38.19, "volume": 197061.0}, {"date": "2025-05-14", "close": 37.74, "volume": 136330.0}, {"date": "2025-05-15", "close": 38.23, "volume": 174024.0}, {"date": "2025-05-16", "close": 38.2, "volume": 187353.0}, {"date": "2025-05-19", "close": 38.15, "volume": 167010.0}, {"date": "2025-05-20", "close": 37.86, "volume": 220328.0}, {"date": "2025-05-21", "close": 36.92, "volume": 175066.0}, {"date": "2025-05-22", "close": 36.59, "volume": 149589.0}, {"date": "2025-05-23", "close": 36.54, "volume": 218675.0}, {"date": "2025-05-27", "close": 37.09, "volume": 123488.0}, {"date": "2025-05-28", "close": 36.4, "volume": 235801.0}, {"date": "2025-05-29", "close": 36.9, "volume": 124251.0}, {"date": "2025-05-30", "close": 36.15, "volume": 174712.0}, {"date": "2025-06-02", "close": 35.96, "volume": 331960.0}, {"date": "2025-06-03", "close": 36.65, "volume": 255360.0}, {"date": "2025-06-04", "close": 36.26, "volume": 173046.0}, {"date": "2025-06-05", "close": 36.33, "volume": 151531.0}, {"date": "2025-06-06", "close": 37.07, "volume": 115737.0}, {"date": "2025-06-09", "close": 37.28, "volume": 146640.0}, {"date": "2025-06-10", "close": 37.66, "volume": 125869.0}, {"date": "2025-06-11", "close": 37.16, "volume": 209177.0}, {"date": "2025-06-12", "close": 37.08, "volume": 193609.0}, {"date": "2025-06-13", "close": 36.07, "volume": 164229.0}, {"date": "2025-06-16", "close": 36.05, "volume": 298256.0}, {"date": "2025-06-17", "close": 35.62, "volume": 196206.0}, {"date": "2025-06-18", "close": 35.85, "volume": 166763.0}, {"date": "2025-06-20", "close": 35.9, "volume": 532261.0}, {"date": "2025-06-23", "close": 36.8, "volume": 162399.0}, {"date": "2025-06-24", "close": 37.16, "volume": 217330.0}, {"date": "2025-06-25", "close": 37.16, "volume": 229088.0}, {"date": "2025-06-26", "close": 37.98, "volume": 145108.0}, {"date": "2025-06-27", "close": 37.49, "volume": 484239.0}, {"date": "2025-06-30", "close": 37.61, "volume": 266346.0}, {"date": "2025-07-01", "close": 39.01, "volume": 272841.0}, {"date": "2025-07-02", "close": 39.39, "volume": 284344.0}, {"date": "2025-07-03", "close": 40.04, "volume": 157861.0}, {"date": "2025-07-07", "close": 39.43, "volume": 203148.0}, {"date": "2025-07-08", "close": 39.88, "volume": 226525.0}, {"date": "2025-07-09", "close": 39.35, "volume": 429969.0}, {"date": "2025-07-10", "close": 40.18, "volume": 519797.0}, {"date": "2025-07-11", "close": 40.02, "volume": 267198.0}, {"date": "2025-07-14", "close": 40.57, "volume": 176035.0}, {"date": "2025-07-15", "close": 39.07, "volume": 183988.0}, {"date": "2025-07-16", "close": 39.45, "volume": 153088.0}, {"date": "2025-07-17", "close": 40.05, "volume": 305163.0}, {"date": "2025-07-18", "close": 39.71, "volume": 205779.0}, {"date": "2025-07-21", "close": 39.63, "volume": 149460.0}, {"date": "2025-07-22", "close": 39.21, "volume": 271081.0}, {"date": "2025-07-23", "close": 40.3, "volume": 523548.0}, {"date": "2025-07-24", "close": 39.49, "volume": 303066.0}, {"date": "2025-07-25", "close": 39.28, "volume": 417816.0}, {"date": "2025-07-28", "close": 39.08, "volume": 271146.0}, {"date": "2025-07-29", "close": 38.52, "volume": 265342.0}, {"date": "2025-07-30", "close": 37.63, "volume": 427101.0}, {"date": "2025-07-31", "close": 37.06, "volume": 428130.0}, {"date": "2025-08-01", "close": 36.06, "volume": 1164966.0}, {"date": "2025-08-04", "close": 36.5, "volume": 553321.0}, {"date": "2025-08-05", "close": 36.77, "volume": 419107.0}, {"date": "2025-08-06", "close": 36.31, "volume": 308376.0}, {"date": "2025-08-07", "close": 36.14, "volume": 282396.0}, {"date": "2025-08-08", "close": 36.54, "volume": 160041.0}, {"date": "2025-08-11", "close": 36.53, "volume": 212466.0}, {"date": "2025-08-12", "close": 37.92, "volume": 417956.0}, {"date": "2025-08-13", "close": 38.36, "volume": 278776.0}, {"date": "2025-08-14", "close": 38.2, "volume": 261816.0}, {"date": "2025-08-15", "close": 37.69, "volume": 238053.0}, {"date": "2025-08-18", "close": 37.92, "volume": 233196.0}, {"date": "2025-08-19", "close": 37.96, "volume": 230543.0}, {"date": "2025-08-20", "close": 37.69, "volume": 342564.0}, {"date": "2025-08-21", "close": 37.69, "volume": 294198.0}, {"date": "2025-08-22", "close": 39.31, "volume": 381124.0}, {"date": "2025-08-25", "close": 39.19, "volume": 227916.0}, {"date": "2025-08-26", "close": 39.46, "volume": 176683.0}, {"date": "2025-08-27", "close": 39.68, "volume": 191684.0}, {"date": "2025-08-28", "close": 39.21, "volume": 277958.0}, {"date": "2025-08-29", "close": 39.22, "volume": 281386.0}, {"date": "2025-09-02", "close": 39.01, "volume": 237786.0}, {"date": "2025-09-03", "close": 39.03, "volume": 312987.0}, {"date": "2025-09-04", "close": 39.39, "volume": 420464.0}, {"date": "2025-09-05", "close": 39.13, "volume": 175106.0}, {"date": "2025-09-08", "close": 39.31, "volume": 483401.0}, {"date": "2025-09-09", "close": 38.69, "volume": 367849.0}, {"date": "2025-09-10", "close": 38.52, "volume": 214162.0}, {"date": "2025-09-11", "close": 38.59, "volume": 225676.0}, {"date": "2025-09-12", "close": 38.47, "volume": 357170.0}, {"date": "2025-09-15", "close": 37.96, "volume": 305768.0}, {"date": "2025-09-16", "close": 37.67, "volume": 584172.0}, {"date": "2025-09-17", "close": 38.86, "volume": 604556.0}, {"date": "2025-09-18", "close": 41.58, "volume": 729685.0}, {"date": "2025-09-19", "close": 39.96, "volume": 821314.0}, {"date": "2025-09-22", "close": 39.5, "volume": 303166.0}, {"date": "2025-09-23", "close": 39.08, "volume": 343589.0}, {"date": "2025-09-24", "close": 38.93, "volume": 257984.0}, {"date": "2025-09-25", "close": 39.29, "volume": 266337.0}, {"date": "2025-09-26", "close": 39.47, "volume": 325251.0}, {"date": "2025-09-29", "close": 39.17, "volume": 378265.0}, {"date": "2025-09-30", "close": 38.64, "volume": 317759.0}, {"date": "2025-10-01", "close": 38.4, "volume": 389893.0}, {"date": "2025-10-02", "close": 38.61, "volume": 428849.0}, {"date": "2025-10-03", "close": 38.28, "volume": 325158.0}, {"date": "2025-10-06", "close": 38.54, "volume": 353655.0}, {"date": "2025-10-07", "close": 38.73, "volume": 409279.0}, {"date": "2025-10-08", "close": 38.45, "volume": 355360.0}, {"date": "2025-10-09", "close": 38.0, "volume": 266634.0}, {"date": "2025-10-10", "close": 36.48, "volume": 388101.0}, {"date": "2025-10-13", "close": 37.08, "volume": 273895.0}, {"date": "2025-10-14", "close": 37.96, "volume": 283824.0}, {"date": "2025-10-15", "close": 37.93, "volume": 415624.0}, {"date": "2025-10-16", "close": 35.61, "volume": 542076.0}, {"date": "2025-10-17", "close": 36.37, "volume": 335506.0}, {"date": "2025-10-20", "close": 36.88, "volume": 254994.0}, {"date": "2025-10-21", "close": 37.01, "volume": 284570.0}, {"date": "2025-10-22", "close": 37.86, "volume": 454834.0}, {"date": "2025-10-23", "close": 36.73, "volume": 518654.0}, {"date": "2025-10-24", "close": 37.5, "volume": 284359.0}, {"date": "2025-10-27", "close": 37.2, "volume": 265462.0}, {"date": "2025-10-28", "close": 37.03, "volume": 188590.0}, {"date": "2025-10-29", "close": 35.78, "volume": 291129.0}, {"date": "2025-10-30", "close": 36.15, "volume": 306998.0}, {"date": "2025-10-31", "close": 35.66, "volume": 246190.0}, {"date": "2025-11-03", "close": 35.87, "volume": 311067.0}, {"date": "2025-11-04", "close": 35.89, "volume": 301332.0}, {"date": "2025-11-05", "close": 36.36, "volume": 221266.0}, {"date": "2025-11-06", "close": 35.88, "volume": 267841.0}, {"date": "2025-11-07", "close": 36.34, "volume": 243761.0}, {"date": "2025-11-10", "close": 37.15, "volume": 292167.0}, {"date": "2025-11-11", "close": 37.22, "volume": 174586.0}, {"date": "2025-11-12", "close": 37.08, "volume": 229005.0}, {"date": "2025-11-13", "close": 36.71, "volume": 184262.0}, {"date": "2025-11-14", "close": 36.73, "volume": 183245.0}, {"date": "2025-11-17", "close": 35.59, "volume": 328753.0}, {"date": "2025-11-18", "close": 35.64, "volume": 235626.0}, {"date": "2025-11-19", "close": 35.73, "volume": 846213.0}, {"date": "2025-11-20", "close": 35.66, "volume": 194691.0}, {"date": "2025-11-21", "close": 36.97, "volume": 278819.0}, {"date": "2025-11-24", "close": 36.98, "volume": 298796.0}, {"date": "2025-11-25", "close": 38.0, "volume": 244276.0}, {"date": "2025-11-26", "close": 37.67, "volume": 454993.0}, {"date": "2025-11-28", "close": 37.21, "volume": 145341.0}, {"date": "2025-12-01", "close": 37.46, "volume": 311024.0}, {"date": "2025-12-02", "close": 37.51, "volume": 377146.0}, {"date": "2025-12-03", "close": 38.4, "volume": 258343.0}, {"date": "2025-12-04", "close": 38.61, "volume": 201945.0}, {"date": "2025-12-05", "close": 38.5, "volume": 254362.0}, {"date": "2025-12-08", "close": 38.72, "volume": 374426.0}, {"date": "2025-12-09", "close": 38.63, "volume": 211872.0}, {"date": "2025-12-10", "close": 39.73, "volume": 365812.0}, {"date": "2025-12-11", "close": 39.8, "volume": 331591.0}, {"date": "2025-12-12", "close": 39.9, "volume": 349292.0}, {"date": "2025-12-15", "close": 40.05, "volume": 405950.0}, {"date": "2025-12-16", "close": 39.97, "volume": 362513.0}, {"date": "2025-12-17", "close": 40.25, "volume": 324707.0}, {"date": "2025-12-18", "close": 40.07, "volume": 312594.0}, {"date": "2025-12-19", "close": 39.68, "volume": 1415411.0}, {"date": "2025-12-22", "close": 39.45, "volume": 249751.0}, {"date": "2025-12-23", "close": 39.09, "volume": 225600.0}, {"date": "2025-12-24", "close": 39.1, "volume": 91922.0}, {"date": "2025-12-26", "close": 38.81, "volume": 146677.0}, {"date": "2025-12-29", "close": 38.51, "volume": 200917.0}, {"date": "2025-12-30", "close": 38.21, "volume": 148209.0}, {"date": "2025-12-31", "close": 38.01, "volume": 165060.0}, {"date": "2026-01-02", "close": 37.9, "volume": 180109.0}, {"date": "2026-01-05", "close": 39.02, "volume": 411474.0}, {"date": "2026-01-06", "close": 39.51, "volume": 425563.0}, {"date": "2026-01-07", "close": 39.33, "volume": 459770.0}, {"date": "2026-01-08", "close": 40.43, "volume": 424599.0}, {"date": "2026-01-09", "close": 40.07, "volume": 395260.0}, {"date": "2026-01-12", "close": 39.77, "volume": 488102.0}, {"date": "2026-01-13", "close": 39.4, "volume": 441897.0}, {"date": "2026-01-14", "close": 39.99, "volume": 431557.0}, {"date": "2026-01-15", "close": 40.8, "volume": 575701.0}, {"date": "2026-01-16", "close": 40.88, "volume": 648758.0}, {"date": "2026-01-20", "close": 39.8, "volume": 327977.0}, {"date": "2026-01-21", "close": 42.02, "volume": 400985.0}, {"date": "2026-01-22", "close": 42.09, "volume": 300258.0}, {"date": "2026-01-23", "close": 40.33, "volume": 249996.0}, {"date": "2026-01-26", "close": 40.31, "volume": 231364.0}, {"date": "2026-01-27", "close": 40.06, "volume": 404751.0}, {"date": "2026-01-28", "close": 39.86, "volume": 1156004.0}, {"date": "2026-01-29", "close": 39.97, "volume": 700410.0}, {"date": "2026-01-30", "close": 40.18, "volume": 749494.0}, {"date": "2026-02-02", "close": 40.62, "volume": 406590.0}, {"date": "2026-02-03", "close": 41.34, "volume": 495682.0}, {"date": "2026-02-04", "close": 41.86, "volume": 631557.0}, {"date": "2026-02-05", "close": 41.21, "volume": 667137.0}, {"date": "2026-02-06", "close": 41.75, "volume": 410078.0}, {"date": "2026-02-09", "close": 41.9, "volume": 320163.0}, {"date": "2026-02-10", "close": 41.83, "volume": 324791.0}, {"date": "2026-02-11", "close": 41.53, "volume": 350483.0}, {"date": "2026-02-12", "close": 40.74, "volume": 594551.0}, {"date": "2026-02-13", "close": 41.84, "volume": 687440.0}, {"date": "2026-02-17", "close": 41.74, "volume": 349585.0}, {"date": "2026-02-18", "close": 41.55, "volume": 432615.0}, {"date": "2026-02-19", "close": 41.83, "volume": 484903.0}, {"date": "2026-02-20", "close": 42.52, "volume": 606144.0}, {"date": "2026-02-23", "close": 40.16, "volume": 796736.0}, {"date": "2026-02-24", "close": 40.19, "volume": 381176.0}, {"date": "2026-02-25", "close": 40.99, "volume": 400199.0}, {"date": "2026-02-26", "close": 41.04, "volume": 582232.0}, {"date": "2026-02-27", "close": 39.99, "volume": 971537.0}, {"date": "2026-03-02", "close": 40.68, "volume": 664995.0}, {"date": "2026-03-03", "close": 40.36, "volume": 695843.0}, {"date": "2026-03-04", "close": 40.56, "volume": 379672.0}, {"date": "2026-03-05", "close": 40.57, "volume": 381853.0}, {"date": "2026-03-06", "close": 40.14, "volume": 561555.0}, {"date": "2026-03-09", "close": 39.73, "volume": 811165.0}, {"date": "2026-03-10", "close": 39.61, "volume": 672153.0}, {"date": "2026-03-11", "close": 39.12, "volume": 469946.0}, {"date": "2026-03-12", "close": 38.9, "volume": 596241.0}, {"date": "2026-03-13", "close": 38.85, "volume": 751064.0}, {"date": "2026-03-16", "close": 39.02, "volume": 684744.0}, {"date": "2026-03-17", "close": 38.65, "volume": 769883.0}, {"date": "2026-03-18", "close": 38.07, "volume": 1011510.0}, {"date": "2026-03-19", "close": 38.0, "volume": 797393.0}, {"date": "2026-03-20", "close": 37.48, "volume": 3927236.0}, {"date": "2026-03-23", "close": 38.04, "volume": 747190.0}, {"date": "2026-03-24", "close": 38.44, "volume": 572357.0}, {"date": "2026-03-25", "close": 38.75, "volume": 391746.0}, {"date": "2026-03-26", "close": 38.55, "volume": 339130.0}, {"date": "2026-03-27", "close": 37.94, "volume": 345674.0}, {"date": "2026-03-30", "close": 38.34, "volume": 449133.0}, {"date": "2026-03-31", "close": 39.16, "volume": 443214.0}, {"date": "2026-04-01", "close": 39.48, "volume": 304519.0}, {"date": "2026-04-02", "close": 39.58, "volume": 333665.0}, {"date": "2026-04-06", "close": 40.12, "volume": 316883.0}, {"date": "2026-04-07", "close": 40.12, "volume": 267169.0}, {"date": "2026-04-08", "close": 41.02, "volume": 319246.0}, {"date": "2026-04-09", "close": 42.02, "volume": 589194.0}, {"date": "2026-04-10", "close": 41.74, "volume": 811592.0}, {"date": "2026-04-13", "close": 41.97, "volume": 304944.0}, {"date": "2026-04-14", "close": 41.95, "volume": 240907.0}, {"date": "2026-04-15", "close": 41.6, "volume": 198611.0}, {"date": "2026-04-16", "close": 41.25, "volume": 401000.0}, {"date": "2026-04-17", "close": 42.38, "volume": 403326.0}, {"date": "2026-04-20", "close": 42.16, "volume": 259044.0}, {"date": "2026-04-21", "close": 42.16, "volume": 356934.0}, {"date": "2026-04-22", "close": 41.53, "volume": 698050.0}, {"date": "2026-04-23", "close": 42.92, "volume": 506080.0}, {"date": "2026-04-24", "close": 42.58, "volume": 494456.0}, {"date": "2026-04-27", "close": 43.22, "volume": 316867.0}, {"date": "2026-04-28", "close": 43.27, "volume": 312107.0}, {"date": "2026-04-29", "close": 42.22, "volume": 345763.0}, {"date": "2026-04-30", "close": 42.7, "volume": 282120.0}, {"date": "2026-05-01", "close": 43.07, "volume": 188585.0}, {"date": "2026-05-04", "close": 42.42, "volume": 388531.0}, {"date": "2026-05-05", "close": 42.76, "volume": 265669.0}, {"date": "2026-05-06", "close": 42.96, "volume": 203993.0}, {"date": "2026-05-07", "close": 42.81, "volume": 313224.0}, {"date": "2026-05-08", "close": 42.85, "volume": 244521.0}, {"date": "2026-05-11", "close": 41.95, "volume": 294102.0}, {"date": "2026-05-12", "close": 41.53, "volume": 211436.0}, {"date": "2026-05-13", "close": 40.88, "volume": 310723.0}, {"date": "2026-05-14", "close": 41.23, "volume": 221757.0}, {"date": "2026-05-15", "close": 40.81, "volume": 405477.0}, {"date": "2026-05-18", "close": 41.45, "volume": 307942.0}, {"date": "2026-05-19", "close": 41.22, "volume": 209955.0}, {"date": "2026-05-20", "close": 42.04, "volume": 290501.0}, {"date": "2026-05-21", "close": 41.92, "volume": 206023.0}, {"date": "2026-05-22", "close": 42.03, "volume": 231188.0}, {"date": "2026-05-26", "close": 42.37, "volume": 248391.0}, {"date": "2026-05-27", "close": 41.97, "volume": 228256.0}, {"date": "2026-05-28", "close": 41.94, "volume": 390093.0}, {"date": "2026-05-29", "close": 41.83, "volume": 313281.0}, {"date": "2026-06-01", "close": 41.2, "volume": 413767.0}, {"date": "2026-06-02", "close": 41.87, "volume": 491454.0}, {"date": "2026-06-03", "close": 40.96, "volume": 448978.0}, {"date": "2026-06-04", "close": 41.72, "volume": 378028.0}, {"date": "2026-06-05", "close": 42.19, "volume": 380734.0}, {"date": "2026-06-08", "close": 41.99, "volume": 262756.0}, {"date": "2026-06-09", "close": 42.68, "volume": 344970.0}, {"date": "2026-06-10", "close": 42.9, "volume": 243486.0}, {"date": "2026-06-11", "close": 42.9, "volume": 301414.0}, {"date": "2026-06-12", "close": 43.74, "volume": 302323.0}, {"date": "2026-06-15", "close": 42.92, "volume": 283266.0}, {"date": "2026-06-16", "close": 42.92, "volume": 373450.0}, {"date": "2026-06-17", "close": 42.02, "volume": 518842.0}, {"date": "2026-06-18", "close": 42.82, "volume": 883996.0}, {"date": "2026-06-22", "close": 42.75, "volume": 262340.0}, {"date": "2026-06-23", "close": 44.01, "volume": 465306.0}, {"date": "2026-06-24", "close": 44.56, "volume": 549080.0}, {"date": "2026-06-25", "close": 44.51, "volume": 454778.0}, {"date": "2026-06-26", "close": 45.25, "volume": 1808999.0}, {"date": "2026-06-29", "close": 44.39, "volume": 447150.0}, {"date": "2026-06-30", "close": 44.43, "volume": 252580.0}, {"date": "2026-07-01", "close": 44.98, "volume": 442816.0}, {"date": "2026-07-02", "close": 44.51, "volume": 355673.0}, {"date": "2026-07-06", "close": 44.36, "volume": 283547.0}, {"date": "2026-07-07", "close": 44.28, "volume": 274777.0}, {"date": "2026-07-08", "close": 43.14, "volume": 312708.0}, {"date": "2026-07-09", "close": 44.02, "volume": 227248.0}, {"date": "2026-07-10", "close": 44.33, "volume": 293556.0}, {"date": "2026-07-13", "close": 44.66, "volume": 236742.0}, {"date": "2026-07-14", "close": 45.01, "volume": 273591.0}, {"date": "2026-07-15", "close": 45.52, "volume": 261581.0}, {"date": "2026-07-16", "close": 47.08, "volume": 416135.0}, {"date": "2026-07-17", "close": 46.49, "volume": 381478.0}, {"date": "2026-07-20", "close": 45.76, "volume": 363231.0}, {"date": "2026-07-21", "close": 45.67, "volume": 397935.0}, {"date": "2026-07-22", "close": 43.7, "volume": 1246763.0}, {"date": "2026-07-23", "close": 43.16, "volume": 1094275.0}, {"date": "2026-07-24", "close": 43.33, "volume": 514902.0}, {"date": "2026-07-27", "close": 42.53, "volume": 444280.0}, {"date": "2026-07-28", "close": 42.63, "volume": 362587.0}, {"date": "2026-07-29", "close": 42.57, "volume": 374713.0}, {"date": "2026-07-30", "close": 42.58, "volume": 319148.0}, {"date": "2026-07-31", "close": 43.19, "volume": 494771.0}, {"date": "2026-08-03", "close": 43.19, "volume": 449711.0}, {"date": "2026-08-04", "close": 43.47, "volume": 318353.0}, {"date": "2026-08-05", "close": 43.24, "volume": 242348.0}, {"date": "2026-08-06", "close": 42.85, "volume": 536747.0}, {"date": "2026-08-07", "close": 42.62, "volume": 329553.0}], "refreshing": true}