{"ticker": "NWN", "overview": {"cik": "1733998", "ticker": "NWN", "name": "Northwest Natural Holding Co", "industry": "Natural Gas Distribution", "country": "United States", "sic": "4924", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001733998-26-000149", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000616", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001733998-26-000147", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001733998-26-000145", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001733998-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001733998-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001733998-26-000139", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001733998-26-000137", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001733998-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001733998-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001733998-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001733998-26-000129", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001733998-26-000127", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001733998-26-000125", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001733998-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001733998-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001733998-26-000119", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001949846-26-000414", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001733998-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001733998-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001733998-26-000111", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001733998-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001733998-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001733998-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001733998-26-000103", "price_sensitive": false}]}, "description": "Northwest Natural Holding Co trades as NWN on the NYSE and is registered in the United States, classified under Natural Gas Distribution (SIC 4924). Privy Trades holds 25 insider filings for the company, from July 2026 to October 2026. Across those, 1 insider disclosed 3 sales totalling $226.13K. The most recent filing on record is dated 19 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 226129.95, "net": -226129.95, "insiders": 1, "first_date": "2026-07-20", "last_date": "2026-10-19"}, "metrics": {"ticker": "NWN", "has_prices": true, "as_of": "2026-08-07", "last": 50.47, "prev_close": 50.77, "change": -0.30000000000000426, "change_pct": -0.005909001378767072, "session_volume": 235824.0, "vwap_5": 49.711181549370856, "vwap_20": 50.589103239470724, "vwap_60": 49.854463553633295, "vwap_250": 48.28959105998503, "high_52w": 55.8, "low_52w": 45.83, "avg_volume_20": 220069.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001733998-26-000149", "src": "INSIDERS", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "David Hugo Anderson", "who_key": "ANDERSON DAVID HUGO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 73061.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Boardroom sells $73K of NWN", "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/000173399826000149/0001733998-26-000149-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "0001733998-26-000141", "src": "INSIDERS", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "Raymond J. Kaszuba III", "who_key": "Kaszuba Raymond J III", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34594.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CFO files routine paperwork on NWN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/000173399826000141/0001733998-26-000141-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001733998-26-000139", "src": "INSIDERS", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "Brody J. Wilson", "who_key": "WILSON BRODY J", "role": "VP, Treas, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16732.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on NWN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/000173399826000139/0001733998-26-000139-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001733998-26-000135", "src": "INSIDERS", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "David Hugo Anderson", "who_key": "ANDERSON DAVID HUGO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 76293.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Boardroom sells $76K of NWN", "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/000173399826000135/0001733998-26-000135-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110327}, {"id": "0001733998-26-000133", "src": "INSIDERS", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "Sandra McDonough", "who_key": "McDonough Sandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12572.12433, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NWN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1901349/000173399826000133/0001733998-26-000133-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127607}, {"id": "0001733998-26-000131", "src": "INSIDERS", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "Peter J. Bragdon", "who_key": "Bragdon Peter J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 57913.79593000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NWN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/000173399826000131/0001733998-26-000131-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127607}, {"id": "0001733998-26-000129", "src": "INSIDERS", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "Mary E. Ludford", "who_key": "Ludford Mary E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25741.45617, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NWN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959466/000173399826000129/0001733998-26-000129-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127607}, {"id": "0001733998-26-000121", "src": "INSIDERS", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "David Hugo Anderson", "who_key": "ANDERSON DAVID HUGO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 76775.09999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director sells $77K of NWN", "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/000173399826000121/0001733998-26-000121-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "13DG-0000093751-26-000275", "src": "13DG", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "Northwest Natural Holding Co", "who_key": "Northwest Natural Holding Co", "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": "Natural Gas Distribution", "country": "United States", "headline": "Northwest Natural Holding Co takes a 4% passive stake in NWN", "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/0000093751-26-000275-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0002100119-26-000806", "src": "13DG", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "Northwest Natural Holding Co", "who_key": "Northwest Natural Holding Co", "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": "Natural Gas Distribution", "country": "United States", "headline": "Northwest Natural Holding Co takes a 5.2% passive stake in NWN", "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/0002100119-26-000806-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0002100121-26-000600", "src": "13DG", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "Northwest Natural Holding Co", "who_key": "Northwest Natural Holding Co", "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": "Natural Gas Distribution", "country": "United States", "headline": "Northwest Natural Holding Co crosses 5% of NWN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/0002100121-26-000600-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002012383-26-001461", "src": "13DG", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "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": "Natural Gas Distribution", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NWN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001461-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277367}, {"id": "13DG-0000102909-26-001982", "src": "13DG", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "Northwest Natural Holding Co", "who_key": "Northwest Natural Holding Co", "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": "Natural Gas Distribution", "country": "United States", "headline": "Northwest Natural Holding Co adjusts its stake in NWN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/0000102909-26-001982-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "HOUSE-2024-20026347-T0", "src": "CONGRESS", "ticker": "NWN", "cik": "", "company": "Northwest Natural Holding Co", "company_raw": "tirement portfolio.\nSP Northwest Natural Holding Company\nCommon Stock", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer adds NWN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026347.pdf", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033367}, {"id": "HOUSE-2024-20025787-T0", "src": "CONGRESS", "ticker": "NWN", "cik": "", "company": "Northwest Natural Holding Co", "company_raw": "Cap.\nGains >\n$200?\nSP Northwest Natural Holding Company\nCommon Stock", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer adds NWN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025787.pdf", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165847}, {"id": "HOUSE-2024-20025219-T0", "src": "CONGRESS", "ticker": "NWN", "cik": "", "company": "Northwest Natural Holding Co", "company_raw": "Cap.\nGains >\n$200?\nSP Northwest Natural Holding Company\nCommon Stock", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer adds NWN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025219.pdf", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298327}, {"id": "HOUSE-2024-20024671-T0", "src": "CONGRESS", "ticker": "NWN", "cik": "", "company": "Northwest Natural Holding Co", "company_raw": "Cap.\nGains >\n$200?\nSP Northwest Natural Holding Company\nCommon Stock", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer adds NWN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024671.pdf", "trade_date": "2024-02-15", "timestamp": "2024-02-15", "mins": 1427927}, {"id": "HOUSE-2023-20024076-T1", "src": "CONGRESS", "ticker": "NWN", "cik": "", "company": "Northwest Natural Holding Co", "company_raw": "y spouse's retirement portfolio.\nSP Northwest Natural Holding Company", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer adds NWN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024076.pdf", "trade_date": "2023-11-15", "timestamp": "2023-11-15", "mins": 1560407}, {"id": "HOUSE-2023-20023615-T1", "src": "CONGRESS", "ticker": "NWN", "cik": "", "company": "Northwest Natural Holding Co", "company_raw": "y spouse's retirement portfolio.\nSP Northwest Natural Holding Company", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer adds NWN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023615.pdf", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692887}, {"id": "HOUSE-2023-20023073-T0", "src": "CONGRESS", "ticker": "NWN", "cik": "", "company": "Northwest Natural Holding Co", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Northwest Natural Holding Company", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer adds NWN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023073.pdf", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825367}, {"id": "HOUSE-2023-20022546-T0", "src": "CONGRESS", "ticker": "NWN", "cik": "", "company": "Northwest Natural Holding Co", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Northwest Natural Holding Company", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer adds NWN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022546.pdf", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953527}, {"id": "HOUSE-2022-20022078-T0", "src": "CONGRESS", "ticker": "NWN", "cik": "", "company": "Northwest Natural Holding Co", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Northwest Natural Holding Company", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer adds NWN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022078.pdf", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086007}, {"id": "HOUSE-2022-20021651-T2", "src": "CONGRESS", "ticker": "NWN", "cik": "", "company": "Northwest Natural Holding Co", "company_raw": "y spouse's retirement portfolio.\nSP Northwest Natural Holding Company", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer adds NWN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021651.pdf", "trade_date": "2022-08-15", "timestamp": "2022-08-15", "mins": 2218487}, {"id": "HOUSE-2022-20021169-T0", "src": "CONGRESS", "ticker": "NWN", "cik": "", "company": "Northwest Natural Holding Co", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Northwest Natural Holding Company", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer adds NWN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021169.pdf", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353847}, {"id": "SENATE-fc8bb65a71514bf891f2adb04e85221c-2", "src": "CONGRESS", "ticker": "NWN", "cik": "", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Gas Company (NYSE)", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in NWN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fc8bb65a-7151-4bf8-91f2-adb04e85221c/", "trade_date": "2015-07-21", "timestamp": "2015-07-21", "mins": 5936567}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000275", "src": "13DG", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "Northwest Natural Holding Co", "who_key": "Northwest Natural Holding Co", "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": "Natural Gas Distribution", "country": "United States", "headline": "Northwest Natural Holding Co takes a 4% passive stake in NWN", "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/0000093751-26-000275-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0002100119-26-000806", "src": "13DG", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "Northwest Natural Holding Co", "who_key": "Northwest Natural Holding Co", "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": "Natural Gas Distribution", "country": "United States", "headline": "Northwest Natural Holding Co takes a 5.2% passive stake in NWN", "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/0002100119-26-000806-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0002100121-26-000600", "src": "13DG", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "Northwest Natural Holding Co", "who_key": "Northwest Natural Holding Co", "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": "Natural Gas Distribution", "country": "United States", "headline": "Northwest Natural Holding Co crosses 5% of NWN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/0002100121-26-000600-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002012383-26-001461", "src": "13DG", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "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": "Natural Gas Distribution", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NWN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001461-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277367}, {"id": "13DG-0000102909-26-001982", "src": "13DG", "ticker": "NWN", "cik": "1733998", "company": "Northwest Natural Holding Co", "company_raw": "Northwest Natural Holding Co", "who": "Northwest Natural Holding Co", "who_key": "Northwest Natural Holding Co", "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": "Natural Gas Distribution", "country": "United States", "headline": "Northwest Natural Holding Co adjusts its stake in NWN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/0000102909-26-001982-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Northwest Natural Holding Company Common Stock", "new_value": "Northwest Natural Holding Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001733998", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001733998", "applied": 1, "detected_at": "2026-10-26T09:58:47.090375"}]}, "key_people": [{"who": "David Hugo Anderson", "who_key": "ANDERSON DAVID HUGO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 226129.95, "net": -226129.95, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73061.1, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/000173399826000149/0001733998-26-000149-index.htm"}, {"action": "SELL", "amount": 76293.75, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/000173399826000135/0001733998-26-000135-index.htm"}, {"action": "SELL", "amount": 76775.09999999999, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/000173399826000121/0001733998-26-000121-index.htm"}], "latest": {"action": "SELL", "amount": 73061.1, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733998/000173399826000149/0001733998-26-000149-index.htm"}}, {"who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 11011.0, "sold": 0, "net": 11011.0, "trades": 11, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-11-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026347.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025787.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025219.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024671.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024076.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023615.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023073.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022546.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022078.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021651.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021169.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-11-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026347.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2015-07-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fc8bb65a-7151-4bf8-91f2-adb04e85221c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2015-07-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fc8bb65a-7151-4bf8-91f2-adb04e85221c/"}}], "activity": [{"date": "2026-08-18", "net": -76293.75}, {"date": "2026-10-19", "net": -73061.1}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001733998-26-000149", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000616", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001733998-26-000147", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001733998-26-000145", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001733998-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001733998-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001733998-26-000139", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001733998-26-000137", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001733998-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001733998-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001733998-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001733998-26-000129", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001733998-26-000127", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001733998-26-000125", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001733998-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001733998-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001733998-26-000119", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001949846-26-000414", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001733998-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001733998-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001733998-26-000111", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001733998-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001733998-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001733998-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001733998-26-000103", "price_sensitive": false}], "performance": {"ticker": "NWN", "has_prices": true, "summary": {"n": 12, "avg": 0.15191859865408244, "win_rate": 0.75, "best": 0.39961175818080963, "worst": -0.20281156215447801, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2024-11-15", "score": 0.0, "ref_price": 41.15, "return": 0.22648845686512759}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2024-08-15", "score": 0.0, "ref_price": 38.64, "return": 0.30615942028985504}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2024-05-15", "score": 0.0, "ref_price": 38.15, "return": 0.3229357798165138}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2024-02-15", "score": 0.0, "ref_price": 36.06, "return": 0.39961175818080963}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2023-11-15", "score": 0.0, "ref_price": 37.36, "return": 0.3509100642398287}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2023-08-15", "score": 0.0, "ref_price": 40.09, "return": 0.2589174357695184}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2023-05-15", "score": 0.0, "ref_price": 45.0, "return": 0.12155555555555553}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2023-02-15", "score": 0.0, "ref_price": 48.59, "return": 0.03869108870137879}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2022-11-15", "score": 0.0, "ref_price": 47.91, "return": 0.053433521185556304}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2022-08-15", "score": 0.0, "ref_price": 53.11, "return": -0.04970815289022784}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2022-05-13", "score": 0.0, "ref_price": 50.63, "return": -0.003160181710448424}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2015-07-21", "score": 0.0, "ref_price": 63.31, "return": -0.20281156215447801}]}, "price_series": [{"date": "2016-08-08", "close": 63.31, "volume": 98015.0}, {"date": "2016-08-09", "close": 63.34, "volume": 118219.0}, {"date": "2016-08-10", "close": 63.34, "volume": 100655.0}, {"date": "2016-08-11", "close": 63.18, "volume": 78537.0}, {"date": "2016-08-12", "close": 63.33, "volume": 61339.0}, {"date": "2016-08-15", "close": 62.65, "volume": 105033.0}, {"date": "2016-08-16", "close": 60.91, "volume": 180734.0}, {"date": "2016-08-17", "close": 61.41, "volume": 153853.0}, {"date": "2016-08-18", "close": 62.25, "volume": 135606.0}, {"date": "2016-08-19", "close": 61.08, "volume": 127763.0}, {"date": "2016-08-22", "close": 61.52, "volume": 165109.0}, {"date": "2016-08-23", "close": 61.52, "volume": 108553.0}, {"date": "2016-08-24", "close": 61.31, "volume": 89127.0}, {"date": "2016-08-25", "close": 61.7, "volume": 84526.0}, {"date": "2016-08-26", "close": 60.23, "volume": 85959.0}, {"date": "2016-08-29", "close": 60.6, "volume": 87115.0}, {"date": "2016-08-30", "close": 59.97, "volume": 57921.0}, {"date": "2016-08-31", "close": 59.73, "volume": 119904.0}, {"date": "2016-09-01", "close": 59.45, "volume": 58569.0}, {"date": "2016-09-02", "close": 60.43, "volume": 73327.0}, {"date": "2016-09-06", "close": 60.43, "volume": 83165.0}, {"date": "2016-09-07", "close": 61.33, "volume": 94875.0}, {"date": "2016-09-08", "close": 61.36, "volume": 64965.0}, {"date": "2016-09-09", "close": 59.13, "volume": 143131.0}, {"date": "2016-09-12", "close": 59.55, "volume": 114633.0}, {"date": "2016-09-13", "close": 58.6, "volume": 122701.0}, {"date": "2016-09-14", "close": 58.22, "volume": 75740.0}, {"date": "2016-09-15", "close": 59.16, "volume": 156347.0}, {"date": "2016-09-16", "close": 60.13, "volume": 239880.0}, {"date": "2016-09-19", "close": 60.85, "volume": 80923.0}, {"date": "2016-09-20", "close": 60.98, "volume": 67338.0}, {"date": "2016-09-21", "close": 62.49, "volume": 98225.0}, {"date": "2016-09-22", "close": 63.0, "volume": 115804.0}, {"date": "2016-09-23", "close": 62.4, "volume": 84970.0}, {"date": "2016-09-26", "close": 62.21, "volume": 97774.0}, {"date": "2016-09-27", "close": 61.37, "volume": 78650.0}, {"date": "2016-09-28", "close": 61.41, "volume": 72320.0}, {"date": "2016-09-29", "close": 60.47, "volume": 75246.0}, {"date": "2016-09-30", "close": 60.11, "volume": 90189.0}, {"date": "2016-10-03", "close": 59.29, "volume": 93148.0}, {"date": "2016-10-04", "close": 57.35, "volume": 78218.0}, {"date": "2016-10-05", "close": 56.58, "volume": 92886.0}, {"date": "2016-10-06", "close": 56.81, "volume": 158881.0}, {"date": "2016-10-07", "close": 56.41, "volume": 101854.0}, {"date": "2016-10-10", "close": 57.82, "volume": 78899.0}, {"date": "2016-10-11", "close": 56.22, "volume": 78968.0}, {"date": "2016-10-12", "close": 57.41, "volume": 60472.0}, {"date": "2016-10-13", "close": 58.07, "volume": 132134.0}, {"date": "2016-10-14", "close": 58.12, "volume": 70348.0}, {"date": "2016-10-17", "close": 58.39, "volume": 60468.0}, {"date": "2016-10-18", "close": 59.37, "volume": 93772.0}, {"date": "2016-10-19", "close": 58.37, "volume": 109272.0}, {"date": "2016-10-20", "close": 58.07, "volume": 52853.0}, {"date": "2016-10-21", "close": 57.44, "volume": 55570.0}, {"date": "2016-10-24", "close": 57.9, "volume": 52300.0}, {"date": "2016-10-25", "close": 58.3, "volume": 70220.0}, {"date": "2016-10-26", "close": 58.25, "volume": 73004.0}, {"date": "2016-10-27", "close": 57.5, "volume": 81638.0}, {"date": "2016-10-28", "close": 57.2, "volume": 56910.0}, {"date": "2016-10-31", "close": 58.8, "volume": 138128.0}, {"date": "2016-11-01", "close": 57.3, "volume": 98882.0}, {"date": "2016-11-02", "close": 56.15, "volume": 105928.0}, {"date": "2016-11-03", "close": 56.45, "volume": 141493.0}, {"date": "2016-11-04", "close": 56.15, "volume": 84732.0}, {"date": "2016-11-07", "close": 57.65, "volume": 89391.0}, {"date": "2016-11-08", "close": 57.8, "volume": 77830.0}, {"date": "2016-11-09", "close": 56.7, "volume": 145818.0}, {"date": "2016-11-10", "close": 56.2, "volume": 170423.0}, {"date": "2016-11-11", "close": 54.85, "volume": 1014269.0}, {"date": "2016-11-14", "close": 55.45, "volume": 271903.0}, {"date": "2016-11-15", "close": 56.2, "volume": 195690.0}, {"date": "2016-11-16", "close": 56.35, "volume": 128383.0}, {"date": "2016-11-17", "close": 56.35, "volume": 125629.0}, {"date": "2016-11-18", "close": 56.55, "volume": 257169.0}, {"date": "2016-11-21", "close": 57.95, "volume": 125491.0}, {"date": "2016-11-22", "close": 58.55, "volume": 130484.0}, {"date": "2016-11-23", "close": 57.5, "volume": 123059.0}, {"date": "2016-11-25", "close": 58.65, "volume": 45059.0}, {"date": "2016-11-28", "close": 58.9, "volume": 126746.0}, {"date": "2016-11-29", "close": 59.65, "volume": 139481.0}, {"date": "2016-11-30", "close": 57.3, "volume": 188832.0}, {"date": "2016-12-01", "close": 56.0, "volume": 182369.0}, {"date": "2016-12-02", "close": 57.0, "volume": 123141.0}, {"date": "2016-12-05", "close": 57.35, "volume": 119030.0}, {"date": "2016-12-06", "close": 57.95, "volume": 137868.0}, {"date": "2016-12-07", "close": 58.75, "volume": 122124.0}, {"date": "2016-12-08", "close": 59.8, "volume": 174743.0}, {"date": "2016-12-09", "close": 59.8, "volume": 134186.0}, {"date": "2016-12-12", "close": 60.4, "volume": 195557.0}, {"date": "2016-12-13", "close": 61.3, "volume": 134411.0}, {"date": "2016-12-14", "close": 59.25, "volume": 120692.0}, {"date": "2016-12-15", "close": 60.45, "volume": 137600.0}, {"date": "2016-12-16", "close": 61.1, "volume": 626152.0}, {"date": "2016-12-19", "close": 61.5, "volume": 125532.0}, {"date": "2016-12-20", "close": 60.6, "volume": 229396.0}, {"date": "2016-12-21", "close": 59.95, "volume": 107944.0}, {"date": "2016-12-22", "close": 60.2, "volume": 78324.0}, {"date": "2016-12-23", "close": 59.95, "volume": 46198.0}, {"date": "2016-12-27", "close": 60.1, "volume": 63088.0}, {"date": "2016-12-28", "close": 59.65, "volume": 102346.0}, {"date": "2016-12-29", "close": 60.2, "volume": 82791.0}, {"date": "2016-12-30", "close": 59.8, "volume": 94202.0}, {"date": "2017-01-03", "close": 59.4, "volume": 97537.0}, {"date": "2017-01-04", "close": 60.55, "volume": 135045.0}, {"date": "2017-01-05", "close": 60.1, "volume": 92870.0}, {"date": "2017-01-06", "close": 59.45, "volume": 70662.0}, {"date": "2017-01-09", "close": 58.2, "volume": 96001.0}, {"date": "2017-01-10", "close": 58.4, "volume": 171151.0}, {"date": "2017-01-11", "close": 58.95, "volume": 100685.0}, {"date": "2017-01-12", "close": 58.65, "volume": 73339.0}, {"date": "2017-01-13", "close": 58.85, "volume": 78037.0}, {"date": "2017-01-17", "close": 59.15, "volume": 75517.0}, {"date": "2017-01-18", "close": 59.0, "volume": 85264.0}, {"date": "2017-01-19", "close": 58.6, "volume": 101156.0}, {"date": "2017-01-20", "close": 58.6, "volume": 98239.0}, {"date": "2017-01-23", "close": 58.8, "volume": 80741.0}, {"date": "2017-01-24", "close": 59.9, "volume": 166505.0}, {"date": "2017-01-25", "close": 59.35, "volume": 113658.0}, {"date": "2017-01-26", "close": 59.25, "volume": 142647.0}, {"date": "2017-01-27", "close": 58.35, "volume": 106184.0}, {"date": "2017-01-30", "close": 57.65, "volume": 124711.0}, {"date": "2017-01-31", "close": 58.9, "volume": 75389.0}, {"date": "2017-02-01", "close": 57.45, "volume": 89328.0}, {"date": "2017-02-02", "close": 58.15, "volume": 95676.0}, {"date": "2017-02-03", "close": 59.25, "volume": 93909.0}, {"date": "2017-02-06", "close": 58.5, "volume": 85509.0}, {"date": "2017-02-07", "close": 58.6, "volume": 123149.0}, {"date": "2017-02-08", "close": 58.45, "volume": 131936.0}, {"date": "2017-02-09", "close": 57.95, "volume": 191206.0}, {"date": "2017-02-10", "close": 58.6, "volume": 109485.0}, {"date": "2017-02-13", "close": 59.3, "volume": 160940.0}, {"date": "2017-02-14", "close": 58.9, "volume": 113178.0}, {"date": "2017-02-15", "close": 58.75, "volume": 120297.0}, {"date": "2017-02-16", "close": 59.05, "volume": 95952.0}, {"date": "2017-02-17", "close": 58.9, "volume": 155135.0}, {"date": "2017-02-21", "close": 59.8, "volume": 92083.0}, {"date": "2017-02-22", "close": 59.9, "volume": 90483.0}, {"date": "2017-02-23", "close": 61.0, "volume": 141454.0}, {"date": "2017-02-24", "close": 61.4, "volume": 97008.0}, {"date": "2017-02-27", "close": 60.1, "volume": 176948.0}, {"date": "2017-02-28", "close": 60.1, "volume": 217034.0}, {"date": "2017-03-01", "close": 60.8, "volume": 186904.0}, {"date": "2017-03-02", "close": 60.9, "volume": 161558.0}, {"date": "2017-03-03", "close": 59.4, "volume": 242433.0}, {"date": "2017-03-06", "close": 59.3, "volume": 170790.0}, {"date": "2017-03-07", "close": 59.05, "volume": 99497.0}, {"date": "2017-03-08", "close": 56.85, "volume": 157380.0}, {"date": "2017-03-09", "close": 57.05, "volume": 194805.0}, {"date": "2017-03-10", "close": 57.7, "volume": 176531.0}, {"date": "2017-03-13", "close": 57.85, "volume": 160567.0}, {"date": "2017-03-14", "close": 58.05, "volume": 112629.0}, {"date": "2017-03-15", "close": 59.35, "volume": 134556.0}, {"date": "2017-03-16", "close": 58.6, "volume": 104280.0}, {"date": "2017-03-17", "close": 59.0, "volume": 373418.0}, {"date": "2017-03-20", "close": 57.85, "volume": 117765.0}, {"date": "2017-03-21", "close": 58.5, "volume": 140261.0}, {"date": "2017-03-22", "close": 58.95, "volume": 109365.0}, {"date": "2017-03-23", "close": 59.2, "volume": 86651.0}, {"date": "2017-03-24", "close": 59.35, "volume": 102255.0}, {"date": "2017-03-27", "close": 60.15, "volume": 133415.0}, {"date": "2017-03-28", "close": 59.55, "volume": 168192.0}, {"date": "2017-03-29", "close": 59.25, "volume": 180180.0}, {"date": "2017-03-30", "close": 59.15, "volume": 125900.0}, {"date": "2017-03-31", "close": 59.1, "volume": 202426.0}, {"date": "2017-04-03", "close": 58.5, "volume": 236917.0}, {"date": "2017-04-04", "close": 58.95, "volume": 120095.0}, {"date": "2017-04-05", "close": 59.25, "volume": 135795.0}, {"date": "2017-04-06", "close": 59.8, "volume": 109771.0}, {"date": "2017-04-07", "close": 59.5, "volume": 126019.0}, {"date": "2017-04-10", "close": 59.65, "volume": 79855.0}, {"date": "2017-04-11", "close": 60.0, "volume": 105716.0}, {"date": "2017-04-12", "close": 60.1, "volume": 65747.0}, {"date": "2017-04-13", "close": 59.55, "volume": 103321.0}, {"date": "2017-04-17", "close": 60.2, "volume": 99053.0}, {"date": "2017-04-18", "close": 60.2, "volume": 84342.0}, {"date": "2017-04-19", "close": 60.0, "volume": 73175.0}, {"date": "2017-04-20", "close": 59.6, "volume": 122971.0}, {"date": "2017-04-21", "close": 60.0, "volume": 110687.0}, {"date": "2017-04-24", "close": 60.45, "volume": 94943.0}, {"date": "2017-04-25", "close": 60.45, "volume": 105797.0}, {"date": "2017-04-26", "close": 60.5, "volume": 145144.0}, {"date": "2017-04-27", "close": 60.4, "volume": 103045.0}, {"date": "2017-04-28", "close": 59.6, "volume": 110528.0}, {"date": "2017-05-01", "close": 59.5, "volume": 100426.0}, {"date": "2017-05-02", "close": 59.7, "volume": 95528.0}, {"date": "2017-05-03", "close": 59.0, "volume": 93208.0}, {"date": "2017-05-04", "close": 59.1, "volume": 68782.0}, {"date": "2017-05-05", "close": 59.2, "volume": 106370.0}, {"date": "2017-05-08", "close": 58.85, "volume": 134574.0}, {"date": "2017-05-09", "close": 58.9, "volume": 175953.0}, {"date": "2017-05-10", "close": 59.5, "volume": 114229.0}, {"date": "2017-05-11", "close": 59.35, "volume": 86184.0}, {"date": "2017-05-12", "close": 59.65, "volume": 107601.0}, {"date": "2017-05-15", "close": 59.75, "volume": 120776.0}, {"date": "2017-05-16", "close": 59.05, "volume": 123002.0}, {"date": "2017-05-17", "close": 58.95, "volume": 138227.0}, {"date": "2017-05-18", "close": 59.65, "volume": 131119.0}, {"date": "2017-05-19", "close": 59.4, "volume": 141611.0}, {"date": "2017-05-22", "close": 59.7, "volume": 100384.0}, {"date": "2017-05-23", "close": 60.1, "volume": 107250.0}, {"date": "2017-05-24", "close": 60.45, "volume": 94806.0}, {"date": "2017-05-25", "close": 61.15, "volume": 67587.0}, {"date": "2017-05-26", "close": 61.15, "volume": 83138.0}, {"date": "2017-05-30", "close": 61.2, "volume": 64339.0}, {"date": "2017-05-31", "close": 61.25, "volume": 94387.0}, {"date": "2017-06-01", "close": 62.35, "volume": 109225.0}, {"date": "2017-06-02", "close": 62.6, "volume": 130400.0}, {"date": "2017-06-05", "close": 61.65, "volume": 107610.0}, {"date": "2017-06-06", "close": 61.7, "volume": 74015.0}, {"date": "2017-06-07", "close": 61.5, "volume": 99602.0}, {"date": "2017-06-08", "close": 61.95, "volume": 85394.0}, {"date": "2017-06-09", "close": 62.25, "volume": 104612.0}, {"date": "2017-06-12", "close": 62.25, "volume": 133596.0}, {"date": "2017-06-13", "close": 62.25, "volume": 80659.0}, {"date": "2017-06-14", "close": 62.45, "volume": 96292.0}, {"date": "2017-06-15", "close": 62.4, "volume": 72767.0}, {"date": "2017-06-16", "close": 62.6, "volume": 365117.0}, {"date": "2017-06-19", "close": 62.55, "volume": 109324.0}, {"date": "2017-06-20", "close": 62.25, "volume": 98534.0}, {"date": "2017-06-21", "close": 62.0, "volume": 88797.0}, {"date": "2017-06-22", "close": 61.55, "volume": 234165.0}, {"date": "2017-06-23", "close": 61.35, "volume": 171955.0}, {"date": "2017-06-26", "close": 61.55, "volume": 115609.0}, {"date": "2017-06-27", "close": 60.85, "volume": 121985.0}, {"date": "2017-06-28", "close": 60.7, "volume": 118396.0}, {"date": "2017-06-29", "close": 59.7, "volume": 134676.0}, {"date": "2017-06-30", "close": 59.85, "volume": 110167.0}, {"date": "2017-07-03", "close": 60.4, "volume": 50660.0}, {"date": "2017-07-05", "close": 59.95, "volume": 110975.0}, {"date": "2017-07-06", "close": 59.45, "volume": 131714.0}, {"date": "2017-07-07", "close": 60.35, "volume": 91864.0}, {"date": "2017-07-10", "close": 59.95, "volume": 76066.0}, {"date": "2017-07-11", "close": 59.75, "volume": 139187.0}, {"date": "2017-07-12", "close": 60.6, "volume": 91950.0}, {"date": "2017-07-13", "close": 59.9, "volume": 98065.0}, {"date": "2017-07-14", "close": 60.35, "volume": 106288.0}, {"date": "2017-07-17", "close": 60.4, "volume": 160136.0}, {"date": "2017-07-18", "close": 60.55, "volume": 83809.0}, {"date": "2017-07-19", "close": 61.25, "volume": 62644.0}, {"date": "2017-07-20", "close": 62.0, "volume": 70431.0}, {"date": "2017-07-21", "close": 62.7, "volume": 166342.0}, {"date": "2017-07-24", "close": 62.3, "volume": 92415.0}, {"date": "2017-07-25", "close": 62.55, "volume": 105378.0}, {"date": "2017-07-26", "close": 63.05, "volume": 129635.0}, {"date": "2017-07-27", "close": 62.85, "volume": 83512.0}, {"date": "2017-07-28", "close": 62.9, "volume": 102423.0}, {"date": "2017-07-31", "close": 63.1, "volume": 135255.0}, {"date": "2017-08-01", "close": 64.15, "volume": 150411.0}, {"date": "2017-08-02", "close": 64.75, "volume": 300341.0}, {"date": "2017-08-03", "close": 64.45, "volume": 109872.0}, {"date": "2017-08-04", "close": 65.0, "volume": 103619.0}, {"date": "2017-08-07", "close": 64.75, "volume": 69056.0}, {"date": "2017-08-08", "close": 65.35, "volume": 93114.0}, {"date": "2017-08-09", "close": 65.0, "volume": 121094.0}, {"date": "2017-08-10", "close": 65.35, "volume": 90078.0}, {"date": "2017-08-11", "close": 64.3, "volume": 109422.0}, {"date": "2017-08-14", "close": 64.7, "volume": 92569.0}, {"date": "2017-08-15", "close": 64.75, "volume": 94389.0}, {"date": "2017-08-16", "close": 64.8, "volume": 65634.0}, {"date": "2017-08-17", "close": 63.9, "volume": 93678.0}, {"date": "2017-08-18", "close": 64.1, "volume": 133585.0}, {"date": "2017-08-21", "close": 64.25, "volume": 67994.0}, {"date": "2017-08-22", "close": 65.1, "volume": 63796.0}, {"date": "2017-08-23", "close": 64.85, "volume": 172218.0}, {"date": "2017-08-24", "close": 65.45, "volume": 86539.0}, {"date": "2017-08-25", "close": 65.75, "volume": 60475.0}, {"date": "2017-08-28", "close": 66.15, "volume": 132474.0}, {"date": "2017-08-29", "close": 66.1, "volume": 117438.0}, {"date": "2017-08-30", "close": 66.1, "volume": 173407.0}, {"date": "2017-08-31", "close": 66.3, "volume": 169405.0}, {"date": "2017-09-01", "close": 66.45, "volume": 82889.0}, {"date": "2017-09-05", "close": 67.15, "volume": 186371.0}, {"date": "2017-09-06", "close": 67.0, "volume": 112639.0}, {"date": "2017-09-07", "close": 67.3, "volume": 79792.0}, {"date": "2017-09-08", "close": 67.6, "volume": 63506.0}, {"date": "2017-09-11", "close": 68.4, "volume": 100144.0}, {"date": "2017-09-12", "close": 67.75, "volume": 198875.0}, {"date": "2017-09-13", "close": 66.5, "volume": 121166.0}, {"date": "2017-09-14", "close": 66.5, "volume": 102964.0}, {"date": "2017-09-15", "close": 66.4, "volume": 312529.0}, {"date": "2017-09-18", "close": 66.15, "volume": 83844.0}, {"date": "2017-09-19", "close": 65.85, "volume": 79681.0}, {"date": "2017-09-20", "close": 65.2, "volume": 77936.0}, {"date": "2017-09-21", "close": 65.15, "volume": 69178.0}, {"date": "2017-09-22", "close": 65.1, "volume": 81724.0}, {"date": "2017-09-25", "close": 65.35, "volume": 127902.0}, {"date": "2017-09-26", "close": 65.25, "volume": 117063.0}, {"date": "2017-09-27", "close": 64.95, "volume": 184467.0}, {"date": "2017-09-28", "close": 64.95, "volume": 115354.0}, {"date": "2017-09-29", "close": 64.4, "volume": 148519.0}, {"date": "2017-10-02", "close": 64.75, "volume": 116813.0}, {"date": "2017-10-03", "close": 64.75, "volume": 151150.0}, {"date": "2017-10-04", "close": 64.95, "volume": 102633.0}, {"date": "2017-10-05", "close": 65.0, "volume": 74031.0}, {"date": "2017-10-06", "close": 64.85, "volume": 90111.0}, {"date": "2017-10-09", "close": 64.75, "volume": 114764.0}, {"date": "2017-10-10", "close": 65.15, "volume": 93926.0}, {"date": "2017-10-11", "close": 65.75, "volume": 89271.0}, {"date": "2017-10-12", "close": 66.0, "volume": 116569.0}, {"date": "2017-10-13", "close": 65.55, "volume": 84602.0}, {"date": "2017-10-16", "close": 65.5, "volume": 73136.0}, {"date": "2017-10-17", "close": 65.6, "volume": 75028.0}, {"date": "2017-10-18", "close": 66.25, "volume": 57928.0}, {"date": "2017-10-19", "close": 66.7, "volume": 104627.0}, {"date": "2017-10-20", "close": 66.5, "volume": 66864.0}, {"date": "2017-10-23", "close": 66.65, "volume": 86741.0}, {"date": "2017-10-24", "close": 65.85, "volume": 111007.0}, {"date": "2017-10-25", "close": 65.85, "volume": 111473.0}, {"date": "2017-10-26", "close": 66.15, "volume": 75788.0}, {"date": "2017-10-27", "close": 66.85, "volume": 101432.0}, {"date": "2017-10-30", "close": 65.8, "volume": 84382.0}, {"date": "2017-10-31", "close": 66.35, "volume": 134810.0}, {"date": "2017-11-01", "close": 65.75, "volume": 89437.0}, {"date": "2017-11-02", "close": 66.1, "volume": 102154.0}, {"date": "2017-11-03", "close": 66.65, "volume": 102308.0}, {"date": "2017-11-06", "close": 66.05, "volume": 137712.0}, {"date": "2017-11-07", "close": 66.55, "volume": 124502.0}, {"date": "2017-11-08", "close": 67.0, "volume": 71999.0}, {"date": "2017-11-09", "close": 66.75, "volume": 92764.0}, {"date": "2017-11-10", "close": 66.55, "volume": 83684.0}, {"date": "2017-11-13", "close": 66.65, "volume": 131210.0}, {"date": "2017-11-14", "close": 68.0, "volume": 103513.0}, {"date": "2017-11-15", "close": 67.25, "volume": 113676.0}, {"date": "2017-11-16", "close": 67.25, "volume": 132605.0}, {"date": "2017-11-17", "close": 66.7, "volume": 230323.0}, {"date": "2017-11-20", "close": 66.15, "volume": 115002.0}, {"date": "2017-11-21", "close": 67.05, "volume": 130570.0}, {"date": "2017-11-22", "close": 66.75, "volume": 87964.0}, {"date": "2017-11-24", "close": 66.65, "volume": 53941.0}, {"date": "2017-11-27", "close": 66.95, "volume": 80000.0}, {"date": "2017-11-28", "close": 67.8, "volume": 84398.0}, {"date": "2017-11-29", "close": 68.55, "volume": 108185.0}, {"date": "2017-11-30", "close": 69.15, "volume": 138891.0}, {"date": "2017-12-01", "close": 68.4, "volume": 109353.0}, {"date": "2017-12-04", "close": 68.75, "volume": 112893.0}, {"date": "2017-12-05", "close": 68.05, "volume": 103717.0}, {"date": "2017-12-06", "close": 67.75, "volume": 79856.0}, {"date": "2017-12-07", "close": 67.55, "volume": 72203.0}, {"date": "2017-12-08", "close": 67.2, "volume": 98429.0}, {"date": "2017-12-11", "close": 65.35, "volume": 269350.0}, {"date": "2017-12-12", "close": 64.0, "volume": 122917.0}, {"date": "2017-12-13", "close": 64.5, "volume": 145407.0}, {"date": "2017-12-14", "close": 64.05, "volume": 106769.0}, {"date": "2017-12-15", "close": 65.05, "volume": 444241.0}, {"date": "2017-12-18", "close": 62.5, "volume": 330112.0}, {"date": "2017-12-19", "close": 60.55, "volume": 213359.0}, {"date": "2017-12-20", "close": 59.8, "volume": 137201.0}, {"date": "2017-12-21", "close": 58.8, "volume": 122505.0}, {"date": "2017-12-22", "close": 58.95, "volume": 88280.0}, {"date": "2017-12-26", "close": 58.6, "volume": 80247.0}, {"date": "2017-12-27", "close": 58.9, "volume": 117998.0}, {"date": "2017-12-28", "close": 59.95, "volume": 277840.0}, {"date": "2017-12-29", "close": 59.65, "volume": 122319.0}, {"date": "2018-01-02", "close": 58.8, "volume": 242684.0}, {"date": "2018-01-03", "close": 58.3, "volume": 251180.0}, {"date": "2018-01-04", "close": 58.1, "volume": 301004.0}, {"date": "2018-01-05", "close": 58.65, "volume": 188120.0}, {"date": "2018-01-08", "close": 58.2, "volume": 192403.0}, {"date": "2018-01-09", "close": 57.45, "volume": 152593.0}, {"date": "2018-01-10", "close": 56.0, "volume": 188034.0}, {"date": "2018-01-11", "close": 56.75, "volume": 178902.0}, {"date": "2018-01-12", "close": 57.0, "volume": 166033.0}, {"date": "2018-01-16", "close": 57.0, "volume": 135405.0}, {"date": "2018-01-17", "close": 57.75, "volume": 157980.0}, {"date": "2018-01-18", "close": 57.45, "volume": 183869.0}, {"date": "2018-01-19", "close": 57.55, "volume": 139687.0}, {"date": "2018-01-22", "close": 57.45, "volume": 115899.0}, {"date": "2018-01-23", "close": 57.7, "volume": 87518.0}, {"date": "2018-01-24", "close": 57.7, "volume": 127442.0}, {"date": "2018-01-25", "close": 58.75, "volume": 130027.0}, {"date": "2018-01-26", "close": 58.45, "volume": 114411.0}, {"date": "2018-01-29", "close": 58.15, "volume": 182375.0}, {"date": "2018-01-30", "close": 57.15, "volume": 152895.0}, {"date": "2018-01-31", "close": 57.35, "volume": 152624.0}, {"date": "2018-02-01", "close": 56.95, "volume": 214902.0}, {"date": "2018-02-02", "close": 57.05, "volume": 264209.0}, {"date": "2018-02-05", "close": 54.7, "volume": 291919.0}, {"date": "2018-02-06", "close": 54.05, "volume": 358652.0}, {"date": "2018-02-07", "close": 54.4, "volume": 184881.0}, {"date": "2018-02-08", "close": 54.25, "volume": 176258.0}, {"date": "2018-02-09", "close": 56.1, "volume": 222439.0}, {"date": "2018-02-12", "close": 56.2, "volume": 139509.0}, {"date": "2018-02-13", "close": 55.45, "volume": 126639.0}, {"date": "2018-02-14", "close": 54.85, "volume": 108690.0}, {"date": "2018-02-15", "close": 55.7, "volume": 117058.0}, {"date": "2018-02-16", "close": 56.25, "volume": 148394.0}, {"date": "2018-02-20", "close": 55.35, "volume": 129572.0}, {"date": "2018-02-21", "close": 54.65, "volume": 87148.0}, {"date": "2018-02-22", "close": 54.7, "volume": 144940.0}, {"date": "2018-02-23", "close": 56.3, "volume": 159691.0}, {"date": "2018-02-26", "close": 53.7, "volume": 278246.0}, {"date": "2018-02-27", "close": 53.45, "volume": 266568.0}, {"date": "2018-02-28", "close": 52.15, "volume": 216642.0}, {"date": "2018-03-01", "close": 52.9, "volume": 195621.0}, {"date": "2018-03-02", "close": 51.95, "volume": 151376.0}, {"date": "2018-03-05", "close": 53.75, "volume": 275259.0}, {"date": "2018-03-06", "close": 54.05, "volume": 227284.0}, {"date": "2018-03-07", "close": 54.5, "volume": 123984.0}, {"date": "2018-03-08", "close": 54.55, "volume": 112482.0}, {"date": "2018-03-09", "close": 54.85, "volume": 177161.0}, {"date": "2018-03-12", "close": 56.0, "volume": 152730.0}, {"date": "2018-03-13", "close": 56.1, "volume": 126963.0}, {"date": "2018-03-14", "close": 56.1, "volume": 112867.0}, {"date": "2018-03-15", "close": 56.45, "volume": 179124.0}, {"date": "2018-03-16", "close": 57.0, "volume": 400727.0}, {"date": "2018-03-19", "close": 57.0, "volume": 106278.0}, {"date": "2018-03-20", "close": 56.2, "volume": 91485.0}, {"date": "2018-03-21", "close": 56.25, "volume": 109981.0}, {"date": "2018-03-22", "close": 56.45, "volume": 143030.0}, {"date": "2018-03-23", "close": 55.4, "volume": 154944.0}, {"date": "2018-03-26", "close": 56.25, "volume": 131846.0}, {"date": "2018-03-27", "close": 56.9, "volume": 138411.0}, {"date": "2018-03-28", "close": 57.7, "volume": 159653.0}, {"date": "2018-03-29", "close": 57.65, "volume": 142207.0}, {"date": "2018-04-02", "close": 57.3, "volume": 121114.0}, {"date": "2018-04-03", "close": 57.7, "volume": 144347.0}, {"date": "2018-04-04", "close": 58.0, "volume": 125226.0}, {"date": "2018-04-05", "close": 58.9, "volume": 102387.0}, {"date": "2018-04-06", "close": 59.0, "volume": 169416.0}, {"date": "2018-04-09", "close": 58.8, "volume": 191535.0}, {"date": "2018-04-10", "close": 58.6, "volume": 83442.0}, {"date": "2018-04-11", "close": 58.95, "volume": 133417.0}, {"date": "2018-04-12", "close": 58.05, "volume": 76979.0}, {"date": "2018-04-13", "close": 58.3, "volume": 101500.0}, {"date": "2018-04-16", "close": 60.05, "volume": 122401.0}, {"date": "2018-04-17", "close": 60.4, "volume": 98079.0}, {"date": "2018-04-18", "close": 60.0, "volume": 104642.0}, {"date": "2018-04-19", "close": 59.85, "volume": 78872.0}, {"date": "2018-04-20", "close": 59.8, "volume": 122257.0}, {"date": "2018-04-23", "close": 60.45, "volume": 76811.0}, {"date": "2018-04-24", "close": 60.85, "volume": 111617.0}, {"date": "2018-04-25", "close": 60.7, "volume": 133298.0}, {"date": "2018-04-26", "close": 61.7, "volume": 84783.0}, {"date": "2018-04-27", "close": 61.75, "volume": 66103.0}, {"date": "2018-04-30", "close": 61.3, "volume": 112944.0}, {"date": "2018-05-01", "close": 61.55, "volume": 109116.0}, {"date": "2018-05-02", "close": 61.8, "volume": 103957.0}, {"date": "2018-05-03", "close": 61.85, "volume": 198168.0}, {"date": "2018-05-04", "close": 62.3, "volume": 177356.0}, {"date": "2018-05-07", "close": 62.4, "volume": 77076.0}, {"date": "2018-05-08", "close": 61.4, "volume": 165315.0}, {"date": "2018-05-09", "close": 60.45, "volume": 201593.0}, {"date": "2018-05-10", "close": 60.8, "volume": 120786.0}, {"date": "2018-05-11", "close": 61.0, "volume": 110446.0}, {"date": "2018-05-14", "close": 60.35, "volume": 70207.0}, {"date": "2018-05-15", "close": 59.8, "volume": 338924.0}, {"date": "2018-05-16", "close": 59.0, "volume": 253135.0}, {"date": "2018-05-17", "close": 58.35, "volume": 187871.0}, {"date": "2018-05-18", "close": 58.4, "volume": 313193.0}, {"date": "2018-05-21", "close": 58.05, "volume": 243489.0}, {"date": "2018-05-22", "close": 58.7, "volume": 183802.0}, {"date": "2018-05-23", "close": 58.9, "volume": 213045.0}, {"date": "2018-05-24", "close": 59.05, "volume": 100862.0}, {"date": "2018-05-25", "close": 59.15, "volume": 87332.0}, {"date": "2018-05-29", "close": 59.75, "volume": 137332.0}, {"date": "2018-05-30", "close": 60.25, "volume": 194133.0}, {"date": "2018-05-31", "close": 59.8, "volume": 117197.0}, {"date": "2018-06-01", "close": 59.55, "volume": 122001.0}, {"date": "2018-06-04", "close": 59.75, "volume": 197478.0}, {"date": "2018-06-05", "close": 59.1, "volume": 146233.0}, {"date": "2018-06-06", "close": 58.05, "volume": 146011.0}, {"date": "2018-06-07", "close": 58.1, "volume": 146221.0}, {"date": "2018-06-08", "close": 57.9, "volume": 98090.0}, {"date": "2018-06-11", "close": 57.2, "volume": 112068.0}, {"date": "2018-06-12", "close": 58.05, "volume": 153442.0}, {"date": "2018-06-13", "close": 58.1, "volume": 88803.0}, {"date": "2018-06-14", "close": 59.05, "volume": 98044.0}, {"date": "2018-06-15", "close": 59.8, "volume": 251576.0}, {"date": "2018-06-18", "close": 60.7, "volume": 124560.0}, {"date": "2018-06-19", "close": 61.45, "volume": 94289.0}, {"date": "2018-06-20", "close": 62.1, "volume": 89440.0}, {"date": "2018-06-21", "close": 62.45, "volume": 113324.0}, {"date": "2018-06-22", "close": 62.65, "volume": 180649.0}, {"date": "2018-06-25", "close": 63.7, "volume": 111505.0}, {"date": "2018-06-26", "close": 63.9, "volume": 152663.0}, {"date": "2018-06-27", "close": 64.1, "volume": 148435.0}, {"date": "2018-06-28", "close": 64.7, "volume": 146855.0}, {"date": "2018-06-29", "close": 63.8, "volume": 118988.0}, {"date": "2018-07-02", "close": 64.45, "volume": 109813.0}, {"date": "2018-07-03", "close": 65.05, "volume": 67564.0}, {"date": "2018-07-05", "close": 65.9, "volume": 122486.0}, {"date": "2018-07-06", "close": 66.55, "volume": 85233.0}, {"date": "2018-07-09", "close": 64.05, "volume": 129924.0}, {"date": "2018-07-10", "close": 64.5, "volume": 132295.0}, {"date": "2018-07-11", "close": 64.65, "volume": 101621.0}, {"date": "2018-07-12", "close": 64.75, "volume": 83084.0}, {"date": "2018-07-13", "close": 64.3, "volume": 101210.0}, {"date": "2018-07-16", "close": 63.95, "volume": 103549.0}, {"date": "2018-07-17", "close": 63.45, "volume": 110067.0}, {"date": "2018-07-18", "close": 63.35, "volume": 101362.0}, {"date": "2018-07-19", "close": 64.2, "volume": 112840.0}, {"date": "2018-07-20", "close": 64.05, "volume": 74215.0}, {"date": "2018-07-23", "close": 63.75, "volume": 71730.0}, {"date": "2018-07-24", "close": 63.8, "volume": 84938.0}, {"date": "2018-07-25", "close": 64.25, "volume": 164975.0}, {"date": "2018-07-26", "close": 65.25, "volume": 109169.0}, {"date": "2018-07-27", "close": 64.6, "volume": 138336.0}, {"date": "2018-07-30", "close": 64.3, "volume": 203681.0}, {"date": "2018-07-31", "close": 65.15, "volume": 154084.0}, {"date": "2018-08-01", "close": 64.15, "volume": 114072.0}, {"date": "2018-08-02", "close": 64.75, "volume": 73031.0}, {"date": "2018-08-03", "close": 64.55, "volume": 84922.0}, {"date": "2018-08-06", "close": 64.95, "volume": 112487.0}, {"date": "2018-08-07", "close": 63.15, "volume": 165699.0}, {"date": "2018-08-08", "close": 62.6, "volume": 183508.0}, {"date": "2018-08-09", "close": 63.6, "volume": 140542.0}, {"date": "2018-08-10", "close": 63.5, "volume": 137856.0}, {"date": "2018-08-13", "close": 63.85, "volume": 137658.0}, {"date": "2018-08-14", "close": 64.35, "volume": 92303.0}, {"date": "2018-08-15", "close": 64.5, "volume": 78048.0}, {"date": "2018-08-16", "close": 65.1, "volume": 69084.0}, {"date": "2018-08-17", "close": 65.1, "volume": 102126.0}, {"date": "2018-08-20", "close": 64.5, "volume": 90805.0}, {"date": "2018-08-21", "close": 64.3, "volume": 106579.0}, {"date": "2018-08-22", "close": 63.7, "volume": 79967.0}, {"date": "2018-08-23", "close": 63.9, "volume": 82493.0}, {"date": "2018-08-24", "close": 63.65, "volume": 127280.0}, {"date": "2018-08-27", "close": 63.05, "volume": 122585.0}, {"date": "2018-08-28", "close": 63.5, "volume": 166742.0}, {"date": "2018-08-29", "close": 64.4, "volume": 146485.0}, {"date": "2018-08-30", "close": 64.6, "volume": 115712.0}, {"date": "2018-08-31", "close": 64.9, "volume": 137481.0}, {"date": "2018-09-04", "close": 65.0, "volume": 99578.0}, {"date": "2018-09-05", "close": 66.1, "volume": 116505.0}, {"date": "2018-09-06", "close": 66.6, "volume": 89865.0}, {"date": "2018-09-07", "close": 66.35, "volume": 85867.0}, {"date": "2018-09-10", "close": 66.35, "volume": 76850.0}, {"date": "2018-09-11", "close": 66.8, "volume": 81660.0}, {"date": "2018-09-12", "close": 67.05, "volume": 108358.0}, {"date": "2018-09-13", "close": 68.2, "volume": 112767.0}, {"date": "2018-09-14", "close": 68.45, "volume": 118381.0}, {"date": "2018-09-17", "close": 69.95, "volume": 157405.0}, {"date": "2018-09-18", "close": 69.75, "volume": 110741.0}, {"date": "2018-09-19", "close": 68.1, "volume": 168255.0}, {"date": "2018-09-20", "close": 69.1, "volume": 93545.0}, {"date": "2018-09-21", "close": 69.5, "volume": 293266.0}, {"date": "2018-09-24", "close": 68.7, "volume": 168510.0}, {"date": "2018-09-25", "close": 68.2, "volume": 238992.0}, {"date": "2018-09-26", "close": 65.95, "volume": 222926.0}, {"date": "2018-09-27", "close": 66.5, "volume": 140429.0}, {"date": "2018-09-28", "close": 66.9, "volume": 183657.0}, {"date": "2018-10-01", "close": 66.93, "volume": 90696.0}, {"date": "2018-10-02", "close": 67.43, "volume": 143862.0}, {"date": "2018-10-03", "close": 67.54, "volume": 230432.0}, {"date": "2018-10-04", "close": 67.52, "volume": 163831.0}, {"date": "2018-10-05", "close": 68.82, "volume": 157096.0}, {"date": "2018-10-08", "close": 70.09, "volume": 204356.0}, {"date": "2018-10-09", "close": 70.71, "volume": 151066.0}, {"date": "2018-10-10", "close": 70.43, "volume": 181134.0}, {"date": "2018-10-11", "close": 69.21, "volume": 246723.0}, {"date": "2018-10-12", "close": 67.32, "volume": 148100.0}, {"date": "2018-10-15", "close": 67.68, "volume": 138562.0}, {"date": "2018-10-16", "close": 69.4, "volume": 81080.0}, {"date": "2018-10-17", "close": 69.88, "volume": 87742.0}, {"date": "2018-10-18", "close": 70.14, "volume": 82039.0}, {"date": "2018-10-19", "close": 70.67, "volume": 95249.0}, {"date": "2018-10-22", "close": 69.56, "volume": 106191.0}, {"date": "2018-10-23", "close": 68.3, "volume": 176169.0}, {"date": "2018-10-24", "close": 69.12, "volume": 273068.0}, {"date": "2018-10-25", "close": 67.48, "volume": 167940.0}, {"date": "2018-10-26", "close": 65.63, "volume": 101411.0}, {"date": "2018-10-29", "close": 66.61, "volume": 103356.0}, {"date": "2018-10-30", "close": 66.36, "volume": 91928.0}, {"date": "2018-10-31", "close": 64.79, "volume": 152922.0}, {"date": "2018-11-01", "close": 64.6, "volume": 122799.0}, {"date": "2018-11-02", "close": 64.91, "volume": 144722.0}, {"date": "2018-11-05", "close": 66.44, "volume": 121497.0}, {"date": "2018-11-06", "close": 67.68, "volume": 82671.0}, {"date": "2018-11-07", "close": 68.0, "volume": 190582.0}, {"date": "2018-11-08", "close": 68.46, "volume": 106872.0}, {"date": "2018-11-09", "close": 68.53, "volume": 101540.0}, {"date": "2018-11-12", "close": 68.43, "volume": 87894.0}, {"date": "2018-11-13", "close": 69.08, "volume": 103830.0}, {"date": "2018-11-14", "close": 68.88, "volume": 116069.0}, {"date": "2018-11-15", "close": 69.04, "volume": 153355.0}, {"date": "2018-11-16", "close": 69.96, "volume": 241650.0}, {"date": "2018-11-19", "close": 69.49, "volume": 156495.0}, {"date": "2018-11-20", "close": 68.54, "volume": 99578.0}, {"date": "2018-11-21", "close": 67.51, "volume": 73045.0}, {"date": "2018-11-23", "close": 67.59, "volume": 35351.0}, {"date": "2018-11-26", "close": 67.6, "volume": 136897.0}, {"date": "2018-11-27", "close": 67.36, "volume": 74096.0}, {"date": "2018-11-28", "close": 66.58, "volume": 172517.0}, {"date": "2018-11-29", "close": 66.24, "volume": 139635.0}, {"date": "2018-11-30", "close": 66.33, "volume": 383946.0}, {"date": "2018-12-03", "close": 67.87, "volume": 113347.0}, {"date": "2018-12-04", "close": 65.5, "volume": 217372.0}, {"date": "2018-12-06", "close": 66.61, "volume": 120492.0}, {"date": "2018-12-07", "close": 66.98, "volume": 112306.0}, {"date": "2018-12-10", "close": 66.34, "volume": 81554.0}, {"date": "2018-12-11", "close": 66.97, "volume": 77931.0}, {"date": "2018-12-12", "close": 67.38, "volume": 70513.0}, {"date": "2018-12-13", "close": 67.56, "volume": 75055.0}, {"date": "2018-12-14", "close": 67.06, "volume": 91602.0}, {"date": "2018-12-17", "close": 63.98, "volume": 193788.0}, {"date": "2018-12-18", "close": 63.57, "volume": 133153.0}, {"date": "2018-12-19", "close": 62.98, "volume": 116062.0}, {"date": "2018-12-20", "close": 63.2, "volume": 130839.0}, {"date": "2018-12-21", "close": 63.09, "volume": 438798.0}, {"date": "2018-12-24", "close": 59.17, "volume": 83711.0}, {"date": "2018-12-26", "close": 59.54, "volume": 143179.0}, {"date": "2018-12-27", "close": 60.25, "volume": 126936.0}, {"date": "2018-12-28", "close": 60.15, "volume": 114386.0}, {"date": "2018-12-31", "close": 60.46, "volume": 99297.0}, {"date": "2019-01-02", "close": 58.42, "volume": 133377.0}, {"date": "2019-01-03", "close": 58.33, "volume": 124467.0}, {"date": "2019-01-04", "close": 58.19, "volume": 185569.0}, {"date": "2019-01-07", "close": 57.46, "volume": 171137.0}, {"date": "2019-01-08", "close": 59.32, "volume": 255517.0}, {"date": "2019-01-09", "close": 59.54, "volume": 165731.0}, {"date": "2019-01-10", "close": 59.31, "volume": 141631.0}, {"date": "2019-01-11", "close": 59.29, "volume": 110932.0}, {"date": "2019-01-14", "close": 57.85, "volume": 81267.0}, {"date": "2019-01-15", "close": 58.85, "volume": 72906.0}, {"date": "2019-01-16", "close": 59.67, "volume": 122464.0}, {"date": "2019-01-17", "close": 60.2, "volume": 169449.0}, {"date": "2019-01-18", "close": 60.63, "volume": 217998.0}, {"date": "2019-01-22", "close": 61.18, "volume": 158357.0}, {"date": "2019-01-23", "close": 61.63, "volume": 108992.0}, {"date": "2019-01-24", "close": 62.27, "volume": 111101.0}, {"date": "2019-01-25", "close": 62.3, "volume": 138951.0}, {"date": "2019-01-28", "close": 61.65, "volume": 78871.0}, {"date": "2019-01-29", "close": 61.83, "volume": 70249.0}, {"date": "2019-01-30", "close": 61.65, "volume": 80334.0}, {"date": "2019-01-31", "close": 62.6, "volume": 126751.0}, {"date": "2019-02-01", "close": 61.44, "volume": 77963.0}, {"date": "2019-02-04", "close": 61.36, "volume": 81234.0}, {"date": "2019-02-05", "close": 60.83, "volume": 93116.0}, {"date": "2019-02-06", "close": 60.07, "volume": 84282.0}, {"date": "2019-02-07", "close": 61.2, "volume": 188053.0}, {"date": "2019-02-08", "close": 61.94, "volume": 74872.0}, {"date": "2019-02-11", "close": 61.88, "volume": 80843.0}, {"date": "2019-02-12", "close": 61.95, "volume": 75292.0}, {"date": "2019-02-13", "close": 62.4, "volume": 115560.0}, {"date": "2019-02-14", "close": 62.59, "volume": 147811.0}, {"date": "2019-02-15", "close": 63.42, "volume": 127919.0}, {"date": "2019-02-19", "close": 64.18, "volume": 103060.0}, {"date": "2019-02-20", "close": 64.8, "volume": 102876.0}, {"date": "2019-02-21", "close": 65.65, "volume": 123994.0}, {"date": "2019-02-22", "close": 66.29, "volume": 68180.0}, {"date": "2019-02-25", "close": 65.06, "volume": 81872.0}, {"date": "2019-02-26", "close": 64.27, "volume": 91989.0}, {"date": "2019-02-27", "close": 64.26, "volume": 71480.0}, {"date": "2019-02-28", "close": 64.22, "volume": 118828.0}, {"date": "2019-03-01", "close": 64.9, "volume": 144284.0}, {"date": "2019-03-04", "close": 65.53, "volume": 131841.0}, {"date": "2019-03-05", "close": 64.21, "volume": 114199.0}, {"date": "2019-03-06", "close": 64.27, "volume": 82627.0}, {"date": "2019-03-07", "close": 63.99, "volume": 81709.0}, {"date": "2019-03-08", "close": 64.19, "volume": 69585.0}, {"date": "2019-03-11", "close": 64.17, "volume": 119730.0}, {"date": "2019-03-12", "close": 64.26, "volume": 93435.0}, {"date": "2019-03-13", "close": 64.29, "volume": 138361.0}, {"date": "2019-03-14", "close": 63.97, "volume": 137471.0}, {"date": "2019-03-15", "close": 64.51, "volume": 651649.0}, {"date": "2019-03-18", "close": 64.91, "volume": 146724.0}, {"date": "2019-03-19", "close": 64.4, "volume": 87603.0}, {"date": "2019-03-20", "close": 64.47, "volume": 148658.0}, {"date": "2019-03-21", "close": 66.23, "volume": 122799.0}, {"date": "2019-03-22", "close": 66.17, "volume": 189648.0}, {"date": "2019-03-25", "close": 66.36, "volume": 84858.0}, {"date": "2019-03-26", "close": 66.33, "volume": 107437.0}, {"date": "2019-03-27", "close": 65.82, "volume": 123333.0}, {"date": "2019-03-28", "close": 65.5, "volume": 80152.0}, {"date": "2019-03-29", "close": 65.63, "volume": 119686.0}, {"date": "2019-04-01", "close": 65.14, "volume": 67205.0}, {"date": "2019-04-02", "close": 64.01, "volume": 131020.0}, {"date": "2019-04-03", "close": 64.97, "volume": 87498.0}, {"date": "2019-04-04", "close": 64.81, "volume": 49177.0}, {"date": "2019-04-05", "close": 65.72, "volume": 108463.0}, {"date": "2019-04-08", "close": 65.02, "volume": 58808.0}, {"date": "2019-04-09", "close": 64.17, "volume": 83844.0}, {"date": "2019-04-10", "close": 64.96, "volume": 96915.0}, {"date": "2019-04-11", "close": 65.22, "volume": 59362.0}, {"date": "2019-04-12", "close": 65.66, "volume": 65491.0}, {"date": "2019-04-15", "close": 65.45, "volume": 61045.0}, {"date": "2019-04-16", "close": 65.27, "volume": 78920.0}, {"date": "2019-04-17", "close": 65.05, "volume": 91308.0}, {"date": "2019-04-18", "close": 64.84, "volume": 89576.0}, {"date": "2019-04-22", "close": 64.5, "volume": 79736.0}, {"date": "2019-04-23", "close": 65.5, "volume": 81380.0}, {"date": "2019-04-24", "close": 66.69, "volume": 114630.0}, {"date": "2019-04-25", "close": 66.9, "volume": 61423.0}, {"date": "2019-04-26", "close": 66.95, "volume": 95732.0}, {"date": "2019-04-29", "close": 66.17, "volume": 102451.0}, {"date": "2019-04-30", "close": 66.89, "volume": 123112.0}, {"date": "2019-05-01", "close": 66.6, "volume": 245905.0}, {"date": "2019-05-02", "close": 66.84, "volume": 66329.0}, {"date": "2019-05-03", "close": 68.26, "volume": 155766.0}, {"date": "2019-05-06", "close": 68.67, "volume": 122506.0}, {"date": "2019-05-07", "close": 69.32, "volume": 254264.0}, {"date": "2019-05-08", "close": 67.35, "volume": 171320.0}, {"date": "2019-05-09", "close": 67.37, "volume": 152026.0}, {"date": "2019-05-10", "close": 68.96, "volume": 105165.0}, {"date": "2019-05-13", "close": 69.01, "volume": 105408.0}, {"date": "2019-05-14", "close": 68.62, "volume": 94350.0}, {"date": "2019-05-15", "close": 69.17, "volume": 108072.0}, {"date": "2019-05-16", "close": 69.81, "volume": 68122.0}, {"date": "2019-05-17", "close": 69.76, "volume": 149580.0}, {"date": "2019-05-20", "close": 69.78, "volume": 105140.0}, {"date": "2019-05-21", "close": 69.32, "volume": 77271.0}, {"date": "2019-05-22", "close": 69.88, "volume": 62509.0}, {"date": "2019-05-23", "close": 69.73, "volume": 91547.0}, {"date": "2019-05-24", "close": 69.82, "volume": 78700.0}, {"date": "2019-05-28", "close": 69.29, "volume": 103289.0}, {"date": "2019-05-29", "close": 67.86, "volume": 219815.0}, {"date": "2019-05-30", "close": 67.47, "volume": 154908.0}, {"date": "2019-05-31", "close": 68.82, "volume": 158371.0}, {"date": "2019-06-03", "close": 69.99, "volume": 136106.0}, {"date": "2019-06-04", "close": 70.09, "volume": 89612.0}, {"date": "2019-06-05", "close": 67.0, "volume": 1477145.0}, {"date": "2019-06-06", "close": 67.96, "volume": 309728.0}, {"date": "2019-06-07", "close": 68.21, "volume": 254763.0}, {"date": "2019-06-10", "close": 67.81, "volume": 143260.0}, {"date": "2019-06-11", "close": 67.52, "volume": 306524.0}, {"date": "2019-06-12", "close": 68.98, "volume": 186361.0}, {"date": "2019-06-13", "close": 68.85, "volume": 180463.0}, {"date": "2019-06-14", "close": 68.78, "volume": 258637.0}, {"date": "2019-06-17", "close": 69.09, "volume": 151780.0}, {"date": "2019-06-18", "close": 68.62, "volume": 150852.0}, {"date": "2019-06-19", "close": 69.12, "volume": 150228.0}, {"date": "2019-06-20", "close": 69.34, "volume": 164579.0}, {"date": "2019-06-21", "close": 69.78, "volume": 388932.0}, {"date": "2019-06-24", "close": 68.97, "volume": 138083.0}, {"date": "2019-06-25", "close": 69.52, "volume": 137912.0}, {"date": "2019-06-26", "close": 67.83, "volume": 203282.0}, {"date": "2019-06-27", "close": 68.58, "volume": 164587.0}, {"date": "2019-06-28", "close": 69.5, "volume": 508561.0}, {"date": "2019-07-01", "close": 68.92, "volume": 208487.0}, {"date": "2019-07-02", "close": 69.31, "volume": 155478.0}, {"date": "2019-07-03", "close": 69.61, "volume": 65708.0}, {"date": "2019-07-05", "close": 69.95, "volume": 155101.0}, {"date": "2019-07-08", "close": 70.06, "volume": 187846.0}, {"date": "2019-07-09", "close": 69.98, "volume": 118996.0}, {"date": "2019-07-10", "close": 70.23, "volume": 110768.0}, {"date": "2019-07-11", "close": 70.24, "volume": 166552.0}, {"date": "2019-07-12", "close": 70.07, "volume": 199836.0}, {"date": "2019-07-15", "close": 70.06, "volume": 67499.0}, {"date": "2019-07-16", "close": 70.02, "volume": 82325.0}, {"date": "2019-07-17", "close": 70.76, "volume": 76364.0}, {"date": "2019-07-18", "close": 71.75, "volume": 115601.0}, {"date": "2019-07-19", "close": 71.04, "volume": 143372.0}, {"date": "2019-07-22", "close": 70.64, "volume": 95962.0}, {"date": "2019-07-23", "close": 70.81, "volume": 97339.0}, {"date": "2019-07-24", "close": 71.27, "volume": 130102.0}, {"date": "2019-07-25", "close": 70.88, "volume": 104244.0}, {"date": "2019-07-26", "close": 71.52, "volume": 84717.0}, {"date": "2019-07-29", "close": 71.88, "volume": 106936.0}, {"date": "2019-07-30", "close": 71.44, "volume": 154543.0}, {"date": "2019-07-31", "close": 71.42, "volume": 207823.0}, {"date": "2019-08-01", "close": 71.91, "volume": 108561.0}, {"date": "2019-08-02", "close": 71.13, "volume": 98843.0}, {"date": "2019-08-05", "close": 70.33, "volume": 148171.0}, {"date": "2019-08-06", "close": 70.74, "volume": 182497.0}, {"date": "2019-08-07", "close": 70.1, "volume": 141853.0}, {"date": "2019-08-08", "close": 71.28, "volume": 135108.0}, {"date": "2019-08-09", "close": 70.24, "volume": 131025.0}, {"date": "2019-08-12", "close": 70.03, "volume": 58102.0}, {"date": "2019-08-13", "close": 70.5, "volume": 82246.0}, {"date": "2019-08-14", "close": 70.42, "volume": 125662.0}, {"date": "2019-08-15", "close": 71.09, "volume": 148303.0}, {"date": "2019-08-16", "close": 71.95, "volume": 112860.0}, {"date": "2019-08-19", "close": 71.54, "volume": 95909.0}, {"date": "2019-08-20", "close": 71.4, "volume": 82245.0}, {"date": "2019-08-21", "close": 71.64, "volume": 76017.0}, {"date": "2019-08-22", "close": 71.34, "volume": 109404.0}, {"date": "2019-08-23", "close": 69.85, "volume": 134514.0}, {"date": "2019-08-26", "close": 70.61, "volume": 103748.0}, {"date": "2019-08-27", "close": 70.24, "volume": 106956.0}, {"date": "2019-08-28", "close": 70.55, "volume": 91129.0}, {"date": "2019-08-29", "close": 71.26, "volume": 78592.0}, {"date": "2019-08-30", "close": 71.36, "volume": 90620.0}, {"date": "2019-09-03", "close": 71.64, "volume": 105294.0}, {"date": "2019-09-04", "close": 71.71, "volume": 89208.0}, {"date": "2019-09-05", "close": 71.24, "volume": 129464.0}, {"date": "2019-09-06", "close": 70.55, "volume": 73032.0}, {"date": "2019-09-09", "close": 70.11, "volume": 99196.0}, {"date": "2019-09-10", "close": 69.89, "volume": 121412.0}, {"date": "2019-09-11", "close": 71.64, "volume": 130915.0}, {"date": "2019-09-12", "close": 72.03, "volume": 125404.0}, {"date": "2019-09-13", "close": 71.81, "volume": 133635.0}, {"date": "2019-09-16", "close": 71.44, "volume": 108218.0}, {"date": "2019-09-17", "close": 71.29, "volume": 122318.0}, {"date": "2019-09-18", "close": 71.52, "volume": 125225.0}, {"date": "2019-09-19", "close": 71.9, "volume": 145361.0}, {"date": "2019-09-20", "close": 71.42, "volume": 334394.0}, {"date": "2019-09-23", "close": 70.71, "volume": 189577.0}, {"date": "2019-09-24", "close": 70.85, "volume": 181641.0}, {"date": "2019-09-25", "close": 71.27, "volume": 163297.0}, {"date": "2019-09-26", "close": 71.32, "volume": 92265.0}, {"date": "2019-09-27", "close": 71.33, "volume": 142578.0}, {"date": "2019-09-30", "close": 71.34, "volume": 261969.0}, {"date": "2019-10-01", "close": 70.6, "volume": 100390.0}, {"date": "2019-10-02", "close": 69.66, "volume": 126736.0}, {"date": "2019-10-03", "close": 69.07, "volume": 93473.0}, {"date": "2019-10-04", "close": 69.93, "volume": 155038.0}, {"date": "2019-10-07", "close": 69.77, "volume": 107433.0}, {"date": "2019-10-08", "close": 68.97, "volume": 99196.0}, {"date": "2019-10-09", "close": 69.37, "volume": 92733.0}, {"date": "2019-10-10", "close": 69.5, "volume": 115051.0}, {"date": "2019-10-11", "close": 70.36, "volume": 132505.0}, {"date": "2019-10-14", "close": 70.0, "volume": 90629.0}, {"date": "2019-10-15", "close": 69.54, "volume": 112829.0}, {"date": "2019-10-16", "close": 69.67, "volume": 102746.0}, {"date": "2019-10-17", "close": 70.06, "volume": 129357.0}, {"date": "2019-10-18", "close": 69.97, "volume": 80737.0}, {"date": "2019-10-21", "close": 70.11, "volume": 77222.0}, {"date": "2019-10-22", "close": 70.9, "volume": 150397.0}, {"date": "2019-10-23", "close": 70.91, "volume": 99835.0}, {"date": "2019-10-24", "close": 71.0, "volume": 73446.0}, {"date": "2019-10-25", "close": 69.93, "volume": 67266.0}, {"date": "2019-10-28", "close": 69.78, "volume": 173772.0}, {"date": "2019-10-29", "close": 69.42, "volume": 106242.0}, {"date": "2019-10-30", "close": 69.58, "volume": 83932.0}, {"date": "2019-10-31", "close": 69.36, "volume": 78551.0}, {"date": "2019-11-01", "close": 69.35, "volume": 100574.0}, {"date": "2019-11-04", "close": 66.92, "volume": 100750.0}, {"date": "2019-11-05", "close": 65.24, "volume": 237882.0}, {"date": "2019-11-06", "close": 65.52, "volume": 184126.0}, {"date": "2019-11-07", "close": 64.71, "volume": 102328.0}, {"date": "2019-11-08", "close": 64.79, "volume": 90487.0}, {"date": "2019-11-11", "close": 64.36, "volume": 107282.0}, {"date": "2019-11-12", "close": 64.89, "volume": 131351.0}, {"date": "2019-11-13", "close": 65.71, "volume": 166473.0}, {"date": "2019-11-14", "close": 65.35, "volume": 103926.0}, {"date": "2019-11-15", "close": 65.39, "volume": 185592.0}, {"date": "2019-11-18", "close": 65.27, "volume": 109392.0}, {"date": "2019-11-19", "close": 65.16, "volume": 129549.0}, {"date": "2019-11-20", "close": 65.82, "volume": 193021.0}, {"date": "2019-11-21", "close": 66.47, "volume": 165091.0}, {"date": "2019-11-22", "close": 67.04, "volume": 127591.0}, {"date": "2019-11-25", "close": 67.94, "volume": 119838.0}, {"date": "2019-11-26", "close": 68.67, "volume": 182694.0}, {"date": "2019-11-27", "close": 69.06, "volume": 177493.0}, {"date": "2019-11-29", "close": 68.77, "volume": 98513.0}, {"date": "2019-12-02", "close": 68.37, "volume": 119934.0}, {"date": "2019-12-03", "close": 67.7, "volume": 95559.0}, {"date": "2019-12-04", "close": 68.13, "volume": 191312.0}, {"date": "2019-12-05", "close": 68.75, "volume": 208913.0}, {"date": "2019-12-06", "close": 68.23, "volume": 134788.0}, {"date": "2019-12-09", "close": 68.56, "volume": 217744.0}, {"date": "2019-12-10", "close": 68.97, "volume": 125079.0}, {"date": "2019-12-11", "close": 69.52, "volume": 130034.0}, {"date": "2019-12-12", "close": 69.24, "volume": 130225.0}, {"date": "2019-12-13", "close": 69.65, "volume": 189348.0}, {"date": "2019-12-16", "close": 70.58, "volume": 245150.0}, {"date": "2019-12-17", "close": 71.43, "volume": 162436.0}, {"date": "2019-12-18", "close": 73.09, "volume": 224952.0}, {"date": "2019-12-19", "close": 73.33, "volume": 143167.0}, {"date": "2019-12-20", "close": 73.86, "volume": 437037.0}, {"date": "2019-12-23", "close": 72.34, "volume": 169579.0}, {"date": "2019-12-24", "close": 71.8, "volume": 58932.0}, {"date": "2019-12-26", "close": 72.14, "volume": 212758.0}, {"date": "2019-12-27", "close": 72.56, "volume": 135282.0}, {"date": "2019-12-30", "close": 73.09, "volume": 157843.0}, {"date": "2019-12-31", "close": 73.73, "volume": 196357.0}, {"date": "2020-01-02", "close": 73.66, "volume": 192724.0}, {"date": "2020-01-03", "close": 73.96, "volume": 200819.0}, {"date": "2020-01-06", "close": 73.43, "volume": 181053.0}, {"date": "2020-01-07", "close": 72.63, "volume": 201491.0}, {"date": "2020-01-08", "close": 72.36, "volume": 288766.0}, {"date": "2020-01-09", "close": 71.15, "volume": 236566.0}, {"date": "2020-01-10", "close": 71.32, "volume": 428831.0}, {"date": "2020-01-13", "close": 72.22, "volume": 320813.0}, {"date": "2020-01-14", "close": 72.05, "volume": 161138.0}, {"date": "2020-01-15", "close": 73.34, "volume": 181727.0}, {"date": "2020-01-16", "close": 72.99, "volume": 217473.0}, {"date": "2020-01-17", "close": 73.63, "volume": 220312.0}, {"date": "2020-01-21", "close": 74.58, "volume": 290523.0}, {"date": "2020-01-22", "close": 74.96, "volume": 136784.0}, {"date": "2020-01-23", "close": 76.12, "volume": 256844.0}, {"date": "2020-01-24", "close": 75.22, "volume": 206778.0}, {"date": "2020-01-27", "close": 75.5, "volume": 511772.0}, {"date": "2020-01-28", "close": 75.58, "volume": 279566.0}, {"date": "2020-01-29", "close": 74.71, "volume": 311337.0}, {"date": "2020-01-30", "close": 74.06, "volume": 275617.0}, {"date": "2020-01-31", "close": 73.38, "volume": 2143379.0}, {"date": "2020-02-03", "close": 75.09, "volume": 303322.0}, {"date": "2020-02-04", "close": 75.05, "volume": 257273.0}, {"date": "2020-02-05", "close": 74.72, "volume": 254008.0}, {"date": "2020-02-06", "close": 74.19, "volume": 175575.0}, {"date": "2020-02-07", "close": 73.69, "volume": 232564.0}, {"date": "2020-02-10", "close": 73.86, "volume": 262177.0}, {"date": "2020-02-11", "close": 74.18, "volume": 192173.0}, {"date": "2020-02-12", "close": 74.32, "volume": 203143.0}, {"date": "2020-02-13", "close": 75.58, "volume": 218690.0}, {"date": "2020-02-14", "close": 76.31, "volume": 125473.0}, {"date": "2020-02-18", "close": 76.9, "volume": 159251.0}, {"date": "2020-02-19", "close": 76.4, "volume": 132545.0}, {"date": "2020-02-20", "close": 76.33, "volume": 147475.0}, {"date": "2020-02-21", "close": 76.64, "volume": 239443.0}, {"date": "2020-02-24", "close": 75.62, "volume": 201449.0}, {"date": "2020-02-25", "close": 74.48, "volume": 188403.0}, {"date": "2020-02-26", "close": 73.46, "volume": 250343.0}, {"date": "2020-02-27", "close": 70.27, "volume": 339534.0}, {"date": "2020-02-28", "close": 65.77, "volume": 411822.0}, {"date": "2020-03-02", "close": 66.27, "volume": 491111.0}, {"date": "2020-03-03", "close": 65.02, "volume": 511195.0}, {"date": "2020-03-04", "close": 68.96, "volume": 336138.0}, {"date": "2020-03-05", "close": 68.54, "volume": 293029.0}, {"date": "2020-03-06", "close": 69.21, "volume": 206114.0}, {"date": "2020-03-09", "close": 65.62, "volume": 341093.0}, {"date": "2020-03-10", "close": 67.31, "volume": 482987.0}, {"date": "2020-03-11", "close": 63.2, "volume": 190159.0}, {"date": "2020-03-12", "close": 53.23, "volume": 369383.0}, {"date": "2020-03-13", "close": 58.14, "volume": 346385.0}, {"date": "2020-03-16", "close": 51.64, "volume": 304122.0}, {"date": "2020-03-17", "close": 66.49, "volume": 391128.0}, {"date": "2020-03-18", "close": 68.63, "volume": 483383.0}, {"date": "2020-03-19", "close": 70.44, "volume": 366495.0}, {"date": "2020-03-20", "close": 56.87, "volume": 371133.0}, {"date": "2020-03-23", "close": 51.62, "volume": 251421.0}, {"date": "2020-03-24", "close": 56.27, "volume": 246651.0}, {"date": "2020-03-25", "close": 57.53, "volume": 268994.0}, {"date": "2020-03-26", "close": 62.37, "volume": 216121.0}, {"date": "2020-03-27", "close": 59.9, "volume": 198593.0}, {"date": "2020-03-30", "close": 65.08, "volume": 226558.0}, {"date": "2020-03-31", "close": 61.75, "volume": 212332.0}, {"date": "2020-04-01", "close": 55.94, "volume": 225925.0}, {"date": "2020-04-02", "close": 57.32, "volume": 123496.0}, {"date": "2020-04-03", "close": 55.83, "volume": 171184.0}, {"date": "2020-04-06", "close": 61.27, "volume": 201086.0}, {"date": "2020-04-07", "close": 59.28, "volume": 201334.0}, {"date": "2020-04-08", "close": 60.52, "volume": 196687.0}, {"date": "2020-04-09", "close": 65.48, "volume": 189575.0}, {"date": "2020-04-13", "close": 61.82, "volume": 129010.0}, {"date": "2020-04-14", "close": 64.5, "volume": 126699.0}, {"date": "2020-04-15", "close": 61.83, "volume": 172077.0}, {"date": "2020-04-16", "close": 62.2, "volume": 166074.0}, {"date": "2020-04-17", "close": 64.54, "volume": 158586.0}, {"date": "2020-04-20", "close": 61.4, "volume": 159041.0}, {"date": "2020-04-21", "close": 63.21, "volume": 150167.0}, {"date": "2020-04-22", "close": 63.78, "volume": 224541.0}, {"date": "2020-04-23", "close": 63.05, "volume": 169826.0}, {"date": "2020-04-24", "close": 63.63, "volume": 176899.0}, {"date": "2020-04-27", "close": 65.29, "volume": 157278.0}, {"date": "2020-04-28", "close": 66.02, "volume": 183397.0}, {"date": "2020-04-29", "close": 66.34, "volume": 198821.0}, {"date": "2020-04-30", "close": 65.1, "volume": 1063922.0}, {"date": "2020-05-01", "close": 62.19, "volume": 218861.0}, {"date": "2020-05-04", "close": 62.16, "volume": 191827.0}, {"date": "2020-05-05", "close": 63.2, "volume": 149402.0}, {"date": "2020-05-06", "close": 61.16, "volume": 138027.0}, {"date": "2020-05-07", "close": 63.19, "volume": 193880.0}, {"date": "2020-05-08", "close": 65.16, "volume": 198453.0}, {"date": "2020-05-11", "close": 63.36, "volume": 250648.0}, {"date": "2020-05-12", "close": 60.09, "volume": 162725.0}, {"date": "2020-05-13", "close": 59.12, "volume": 238751.0}, {"date": "2020-05-14", "close": 58.59, "volume": 246215.0}, {"date": "2020-05-15", "close": 59.23, "volume": 761714.0}, {"date": "2020-05-18", "close": 62.54, "volume": 212877.0}, {"date": "2020-05-19", "close": 60.52, "volume": 123133.0}, {"date": "2020-05-20", "close": 63.11, "volume": 164414.0}, {"date": "2020-05-21", "close": 62.73, "volume": 109973.0}, {"date": "2020-05-22", "close": 62.82, "volume": 86980.0}, {"date": "2020-05-26", "close": 63.34, "volume": 130276.0}, {"date": "2020-05-27", "close": 64.99, "volume": 131474.0}, {"date": "2020-05-28", "close": 64.15, "volume": 227996.0}, {"date": "2020-05-29", "close": 64.11, "volume": 201759.0}, {"date": "2020-06-01", "close": 63.78, "volume": 126970.0}, {"date": "2020-06-02", "close": 63.43, "volume": 106753.0}, {"date": "2020-06-03", "close": 64.57, "volume": 145341.0}, {"date": "2020-06-04", "close": 62.79, "volume": 156876.0}, {"date": "2020-06-05", "close": 64.12, "volume": 171053.0}, {"date": "2020-06-08", "close": 65.02, "volume": 137941.0}, {"date": "2020-06-09", "close": 64.04, "volume": 127384.0}, {"date": "2020-06-10", "close": 61.99, "volume": 109133.0}, {"date": "2020-06-11", "close": 57.62, "volume": 171237.0}, {"date": "2020-06-12", "close": 57.13, "volume": 162889.0}, {"date": "2020-06-15", "close": 58.48, "volume": 122078.0}, {"date": "2020-06-16", "close": 58.8, "volume": 169040.0}, {"date": "2020-06-17", "close": 57.0, "volume": 133958.0}, {"date": "2020-06-18", "close": 57.07, "volume": 147756.0}, {"date": "2020-06-19", "close": 54.85, "volume": 314907.0}, {"date": "2020-06-22", "close": 55.81, "volume": 145858.0}, {"date": "2020-06-23", "close": 55.83, "volume": 148457.0}, {"date": "2020-06-24", "close": 54.43, "volume": 247245.0}, {"date": "2020-06-25", "close": 53.89, "volume": 169859.0}, {"date": "2020-06-26", "close": 52.96, "volume": 285975.0}, {"date": "2020-06-29", "close": 55.0, "volume": 136681.0}, {"date": "2020-06-30", "close": 55.79, "volume": 145347.0}, {"date": "2020-07-01", "close": 55.75, "volume": 114387.0}, {"date": "2020-07-02", "close": 55.68, "volume": 84740.0}, {"date": "2020-07-06", "close": 54.62, "volume": 142245.0}, {"date": "2020-07-07", "close": 53.36, "volume": 208099.0}, {"date": "2020-07-08", "close": 52.61, "volume": 156620.0}, {"date": "2020-07-09", "close": 51.02, "volume": 178828.0}, {"date": "2020-07-10", "close": 52.84, "volume": 153403.0}, {"date": "2020-07-13", "close": 52.35, "volume": 141193.0}, {"date": "2020-07-14", "close": 52.32, "volume": 111015.0}, {"date": "2020-07-15", "close": 52.75, "volume": 157602.0}, {"date": "2020-07-16", "close": 52.57, "volume": 132423.0}, {"date": "2020-07-17", "close": 53.44, "volume": 107110.0}, {"date": "2020-07-20", "close": 52.25, "volume": 191524.0}, {"date": "2020-07-21", "close": 53.39, "volume": 164163.0}, {"date": "2020-07-22", "close": 54.54, "volume": 192718.0}, {"date": "2020-07-23", "close": 54.86, "volume": 164135.0}, {"date": "2020-07-24", "close": 53.54, "volume": 103309.0}, {"date": "2020-07-27", "close": 53.19, "volume": 177499.0}, {"date": "2020-07-28", "close": 55.05, "volume": 263786.0}, {"date": "2020-07-29", "close": 55.53, "volume": 285964.0}, {"date": "2020-07-30", "close": 53.62, "volume": 115482.0}, {"date": "2020-07-31", "close": 53.49, "volume": 482691.0}, {"date": "2020-08-03", "close": 52.9, "volume": 155828.0}, {"date": "2020-08-04", "close": 53.56, "volume": 115588.0}, {"date": "2020-08-05", "close": 53.25, "volume": 103740.0}, {"date": "2020-08-06", "close": 53.66, "volume": 127393.0}, {"date": "2020-08-07", "close": 54.96, "volume": 152167.0}, {"date": "2020-08-10", "close": 54.36, "volume": 143619.0}, {"date": "2020-08-11", "close": 54.05, "volume": 206663.0}, {"date": "2020-08-12", "close": 54.93, "volume": 109650.0}, {"date": "2020-08-13", "close": 53.62, "volume": 96508.0}, {"date": "2020-08-14", "close": 53.5, "volume": 103626.0}, {"date": "2020-08-17", "close": 53.22, "volume": 118190.0}, {"date": "2020-08-18", "close": 52.86, "volume": 234075.0}, {"date": "2020-08-19", "close": 53.17, "volume": 141539.0}, {"date": "2020-08-20", "close": 52.82, "volume": 214637.0}, {"date": "2020-08-21", "close": 52.38, "volume": 154933.0}, {"date": "2020-08-24", "close": 53.05, "volume": 115839.0}, {"date": "2020-08-25", "close": 52.57, "volume": 105740.0}, {"date": "2020-08-26", "close": 51.0, "volume": 144853.0}, {"date": "2020-08-27", "close": 51.18, "volume": 99439.0}, {"date": "2020-08-28", "close": 51.67, "volume": 114066.0}, {"date": "2020-08-31", "close": 51.11, "volume": 155213.0}, {"date": "2020-09-01", "close": 49.86, "volume": 145272.0}, {"date": "2020-09-02", "close": 50.53, "volume": 115716.0}, {"date": "2020-09-03", "close": 51.1, "volume": 164311.0}, {"date": "2020-09-04", "close": 50.0, "volume": 158474.0}, {"date": "2020-09-08", "close": 47.88, "volume": 230082.0}, {"date": "2020-09-09", "close": 48.04, "volume": 171474.0}, {"date": "2020-09-10", "close": 46.93, "volume": 257709.0}, {"date": "2020-09-11", "close": 46.23, "volume": 178825.0}, {"date": "2020-09-14", "close": 46.34, "volume": 147599.0}, {"date": "2020-09-15", "close": 45.43, "volume": 147792.0}, {"date": "2020-09-16", "close": 45.99, "volume": 172656.0}, {"date": "2020-09-17", "close": 45.64, "volume": 174001.0}, {"date": "2020-09-18", "close": 44.96, "volume": 566783.0}, {"date": "2020-09-21", "close": 45.06, "volume": 233143.0}, {"date": "2020-09-22", "close": 45.39, "volume": 207781.0}, {"date": "2020-09-23", "close": 43.41, "volume": 491598.0}, {"date": "2020-09-24", "close": 44.07, "volume": 262388.0}, {"date": "2020-09-25", "close": 44.32, "volume": 174584.0}, {"date": "2020-09-28", "close": 43.94, "volume": 162168.0}, {"date": "2020-09-29", "close": 43.69, "volume": 199254.0}, {"date": "2020-09-30", "close": 45.39, "volume": 368951.0}, {"date": "2020-10-01", "close": 44.77, "volume": 193769.0}, {"date": "2020-10-02", "close": 45.48, "volume": 176678.0}, {"date": "2020-10-05", "close": 45.3, "volume": 115552.0}, {"date": "2020-10-06", "close": 46.48, "volume": 237034.0}, {"date": "2020-10-07", "close": 46.3, "volume": 170587.0}, {"date": "2020-10-08", "close": 46.89, "volume": 133877.0}, {"date": "2020-10-09", "close": 46.91, "volume": 130567.0}, {"date": "2020-10-12", "close": 46.98, "volume": 126052.0}, {"date": "2020-10-13", "close": 47.05, "volume": 112454.0}, {"date": "2020-10-14", "close": 46.46, "volume": 92268.0}, {"date": "2020-10-15", "close": 46.49, "volume": 94113.0}, {"date": "2020-10-16", "close": 46.31, "volume": 108087.0}, {"date": "2020-10-19", "close": 45.35, "volume": 224679.0}, {"date": "2020-10-20", "close": 45.91, "volume": 131176.0}, {"date": "2020-10-21", "close": 47.52, "volume": 189047.0}, {"date": "2020-10-22", "close": 47.18, "volume": 151220.0}, {"date": "2020-10-23", "close": 47.02, "volume": 110624.0}, {"date": "2020-10-26", "close": 47.83, "volume": 160612.0}, {"date": "2020-10-27", "close": 47.15, "volume": 218331.0}, {"date": "2020-10-28", "close": 44.39, "volume": 356675.0}, {"date": "2020-10-29", "close": 44.72, "volume": 194127.0}, {"date": "2020-10-30", "close": 44.44, "volume": 475026.0}, {"date": "2020-11-02", "close": 45.35, "volume": 158243.0}, {"date": "2020-11-03", "close": 45.75, "volume": 229547.0}, {"date": "2020-11-04", "close": 44.18, "volume": 157408.0}, {"date": "2020-11-05", "close": 44.99, "volume": 275632.0}, {"date": "2020-11-06", "close": 43.75, "volume": 244904.0}, {"date": "2020-11-09", "close": 46.97, "volume": 224055.0}, {"date": "2020-11-10", "close": 51.45, "volume": 328918.0}, {"date": "2020-11-11", "close": 50.32, "volume": 179210.0}, {"date": "2020-11-12", "close": 47.82, "volume": 193849.0}, {"date": "2020-11-13", "close": 49.15, "volume": 133056.0}, {"date": "2020-11-16", "close": 49.69, "volume": 151951.0}, {"date": "2020-11-17", "close": 49.51, "volume": 174782.0}, {"date": "2020-11-18", "close": 48.32, "volume": 156467.0}, {"date": "2020-11-19", "close": 47.85, "volume": 118011.0}, {"date": "2020-11-20", "close": 48.12, "volume": 108670.0}, {"date": "2020-11-23", "close": 49.11, "volume": 130321.0}, {"date": "2020-11-24", "close": 50.8, "volume": 233979.0}, {"date": "2020-11-25", "close": 50.75, "volume": 258556.0}, {"date": "2020-11-27", "close": 49.54, "volume": 67000.0}, {"date": "2020-11-30", "close": 47.92, "volume": 156279.0}, {"date": "2020-12-01", "close": 48.31, "volume": 131762.0}, {"date": "2020-12-02", "close": 48.51, "volume": 125430.0}, {"date": "2020-12-03", "close": 47.79, "volume": 93296.0}, {"date": "2020-12-04", "close": 48.65, "volume": 97186.0}, {"date": "2020-12-07", "close": 47.86, "volume": 120748.0}, {"date": "2020-12-08", "close": 47.69, "volume": 153935.0}, {"date": "2020-12-09", "close": 47.81, "volume": 139456.0}, {"date": "2020-12-10", "close": 47.56, "volume": 122573.0}, {"date": "2020-12-11", "close": 48.83, "volume": 232721.0}, {"date": "2020-12-14", "close": 50.19, "volume": 201196.0}, {"date": "2020-12-15", "close": 51.71, "volume": 139882.0}, {"date": "2020-12-16", "close": 50.48, "volume": 149727.0}, {"date": "2020-12-17", "close": 51.67, "volume": 210669.0}, {"date": "2020-12-18", "close": 49.19, "volume": 909013.0}, {"date": "2020-12-21", "close": 44.81, "volume": 364770.0}, {"date": "2020-12-22", "close": 46.19, "volume": 224613.0}, {"date": "2020-12-23", "close": 45.47, "volume": 374959.0}, {"date": "2020-12-24", "close": 45.71, "volume": 75398.0}, {"date": "2020-12-28", "close": 46.25, "volume": 205359.0}, {"date": "2020-12-29", "close": 45.56, "volume": 173392.0}, {"date": "2020-12-30", "close": 45.66, "volume": 190563.0}, {"date": "2020-12-31", "close": 45.99, "volume": 304893.0}, {"date": "2021-01-04", "close": 45.66, "volume": 238513.0}, {"date": "2021-01-05", "close": 43.96, "volume": 374215.0}, {"date": "2021-01-06", "close": 45.27, "volume": 430357.0}, {"date": "2021-01-07", "close": 43.85, "volume": 374339.0}, {"date": "2021-01-08", "close": 43.93, "volume": 375053.0}, {"date": "2021-01-11", "close": 43.87, "volume": 227513.0}, {"date": "2021-01-12", "close": 43.64, "volume": 298116.0}, {"date": "2021-01-13", "close": 44.5, "volume": 208352.0}, {"date": "2021-01-14", "close": 44.4, "volume": 256308.0}, {"date": "2021-01-15", "close": 44.71, "volume": 279446.0}, {"date": "2021-01-19", "close": 43.49, "volume": 393184.0}, {"date": "2021-01-20", "close": 42.44, "volume": 724658.0}, {"date": "2021-01-21", "close": 42.92, "volume": 459306.0}, {"date": "2021-01-22", "close": 43.24, "volume": 499847.0}, {"date": "2021-01-25", "close": 44.4, "volume": 669652.0}, {"date": "2021-01-26", "close": 45.16, "volume": 566396.0}, {"date": "2021-01-27", "close": 46.5, "volume": 705002.0}, {"date": "2021-01-28", "close": 44.17, "volume": 661192.0}, {"date": "2021-01-29", "close": 46.71, "volume": 3012482.0}, {"date": "2021-02-01", "close": 45.26, "volume": 338535.0}, {"date": "2021-02-02", "close": 44.38, "volume": 217641.0}, {"date": "2021-02-03", "close": 43.75, "volume": 390184.0}, {"date": "2021-02-04", "close": 45.09, "volume": 233599.0}, {"date": "2021-02-05", "close": 46.14, "volume": 254329.0}, {"date": "2021-02-08", "close": 45.79, "volume": 319083.0}, {"date": "2021-02-09", "close": 46.71, "volume": 309136.0}, {"date": "2021-02-10", "close": 46.67, "volume": 173723.0}, {"date": "2021-02-11", "close": 47.32, "volume": 250706.0}, {"date": "2021-02-12", "close": 46.32, "volume": 205128.0}, {"date": "2021-02-16", "close": 46.83, "volume": 266965.0}, {"date": "2021-02-17", "close": 47.82, "volume": 315491.0}, {"date": "2021-02-18", "close": 48.22, "volume": 326586.0}, {"date": "2021-02-19", "close": 48.88, "volume": 186980.0}, {"date": "2021-02-22", "close": 47.69, "volume": 280644.0}, {"date": "2021-02-23", "close": 49.06, "volume": 257642.0}, {"date": "2021-02-24", "close": 49.16, "volume": 330295.0}, {"date": "2021-02-25", "close": 48.79, "volume": 290263.0}, {"date": "2021-02-26", "close": 47.99, "volume": 386672.0}, {"date": "2021-03-01", "close": 48.25, "volume": 221453.0}, {"date": "2021-03-02", "close": 47.8, "volume": 210373.0}, {"date": "2021-03-03", "close": 47.47, "volume": 354698.0}, {"date": "2021-03-04", "close": 48.57, "volume": 274481.0}, {"date": "2021-03-05", "close": 51.71, "volume": 321791.0}, {"date": "2021-03-08", "close": 53.74, "volume": 324292.0}, {"date": "2021-03-09", "close": 52.25, "volume": 165416.0}, {"date": "2021-03-10", "close": 53.01, "volume": 132222.0}, {"date": "2021-03-11", "close": 52.12, "volume": 171183.0}, {"date": "2021-03-12", "close": 53.22, "volume": 417143.0}, {"date": "2021-03-15", "close": 54.15, "volume": 310722.0}, {"date": "2021-03-16", "close": 53.36, "volume": 176141.0}, {"date": "2021-03-17", "close": 50.57, "volume": 301633.0}, {"date": "2021-03-18", "close": 51.44, "volume": 252463.0}, {"date": "2021-03-19", "close": 52.96, "volume": 998964.0}, {"date": "2021-03-22", "close": 50.05, "volume": 767567.0}, {"date": "2021-03-23", "close": 51.23, "volume": 433026.0}, {"date": "2021-03-24", "close": 53.11, "volume": 1864953.0}, {"date": "2021-03-25", "close": 52.7, "volume": 236439.0}, {"date": "2021-03-26", "close": 52.63, "volume": 227821.0}, {"date": "2021-03-29", "close": 53.88, "volume": 260663.0}, {"date": "2021-03-30", "close": 53.69, "volume": 192096.0}, {"date": "2021-03-31", "close": 53.95, "volume": 291027.0}, {"date": "2021-04-01", "close": 53.07, "volume": 228723.0}, {"date": "2021-04-05", "close": 53.47, "volume": 128999.0}, {"date": "2021-04-06", "close": 53.72, "volume": 168025.0}, {"date": "2021-04-07", "close": 54.14, "volume": 121022.0}, {"date": "2021-04-08", "close": 54.22, "volume": 171919.0}, {"date": "2021-04-09", "close": 54.4, "volume": 135768.0}, {"date": "2021-04-12", "close": 54.72, "volume": 133627.0}, {"date": "2021-04-13", "close": 53.91, "volume": 197895.0}, {"date": "2021-04-14", "close": 54.7, "volume": 132668.0}, {"date": "2021-04-15", "close": 55.34, "volume": 127498.0}, {"date": "2021-04-16", "close": 55.48, "volume": 122846.0}, {"date": "2021-04-19", "close": 54.95, "volume": 158325.0}, {"date": "2021-04-20", "close": 56.39, "volume": 156219.0}, {"date": "2021-04-21", "close": 56.15, "volume": 197488.0}, {"date": "2021-04-22", "close": 55.71, "volume": 127747.0}, {"date": "2021-04-23", "close": 55.26, "volume": 193621.0}, {"date": "2021-04-26", "close": 54.47, "volume": 184401.0}, {"date": "2021-04-27", "close": 53.57, "volume": 144258.0}, {"date": "2021-04-28", "close": 53.77, "volume": 276830.0}, {"date": "2021-04-29", "close": 53.86, "volume": 138641.0}, {"date": "2021-04-30", "close": 53.92, "volume": 172182.0}, {"date": "2021-05-03", "close": 54.4, "volume": 251000.0}, {"date": "2021-05-04", "close": 54.04, "volume": 114751.0}, {"date": "2021-05-05", "close": 54.01, "volume": 199992.0}, {"date": "2021-05-06", "close": 54.67, "volume": 147177.0}, {"date": "2021-05-07", "close": 55.09, "volume": 143078.0}, {"date": "2021-05-10", "close": 55.28, "volume": 149806.0}, {"date": "2021-05-11", "close": 54.69, "volume": 114194.0}, {"date": "2021-05-12", "close": 53.28, "volume": 174057.0}, {"date": "2021-05-13", "close": 55.04, "volume": 158252.0}, {"date": "2021-05-14", "close": 54.67, "volume": 154748.0}, {"date": "2021-05-17", "close": 54.22, "volume": 131232.0}, {"date": "2021-05-18", "close": 54.49, "volume": 171194.0}, {"date": "2021-05-19", "close": 53.77, "volume": 143419.0}, {"date": "2021-05-20", "close": 53.64, "volume": 114086.0}, {"date": "2021-05-21", "close": 53.07, "volume": 310325.0}, {"date": "2021-05-24", "close": 53.48, "volume": 110251.0}, {"date": "2021-05-25", "close": 52.83, "volume": 229724.0}, {"date": "2021-05-26", "close": 53.31, "volume": 130353.0}, {"date": "2021-05-27", "close": 52.95, "volume": 134647.0}, {"date": "2021-05-28", "close": 52.88, "volume": 138022.0}, {"date": "2021-06-01", "close": 53.19, "volume": 145523.0}, {"date": "2021-06-02", "close": 53.58, "volume": 106897.0}, {"date": "2021-06-03", "close": 54.02, "volume": 118389.0}, {"date": "2021-06-04", "close": 53.77, "volume": 101088.0}, {"date": "2021-06-07", "close": 54.48, "volume": 118785.0}, {"date": "2021-06-08", "close": 54.32, "volume": 108629.0}, {"date": "2021-06-09", "close": 54.9, "volume": 88342.0}, {"date": "2021-06-10", "close": 54.75, "volume": 70045.0}, {"date": "2021-06-11", "close": 55.23, "volume": 83569.0}, {"date": "2021-06-14", "close": 55.1, "volume": 116476.0}, {"date": "2021-06-15", "close": 55.29, "volume": 132755.0}, {"date": "2021-06-16", "close": 55.01, "volume": 97023.0}, {"date": "2021-06-17", "close": 54.71, "volume": 105845.0}, {"date": "2021-06-18", "close": 52.17, "volume": 229258.0}, {"date": "2021-06-21", "close": 53.34, "volume": 129726.0}, {"date": "2021-06-22", "close": 52.76, "volume": 122095.0}, {"date": "2021-06-23", "close": 51.71, "volume": 139375.0}, {"date": "2021-06-24", "close": 52.01, "volume": 82432.0}, {"date": "2021-06-25", "close": 53.35, "volume": 597118.0}, {"date": "2021-06-28", "close": 53.12, "volume": 117737.0}, {"date": "2021-06-29", "close": 52.61, "volume": 91663.0}, {"date": "2021-06-30", "close": 52.52, "volume": 131182.0}, {"date": "2021-07-01", "close": 52.87, "volume": 96045.0}, {"date": "2021-07-02", "close": 52.53, "volume": 78037.0}, {"date": "2021-07-06", "close": 52.13, "volume": 127138.0}, {"date": "2021-07-07", "close": 52.28, "volume": 138057.0}, {"date": "2021-07-08", "close": 51.32, "volume": 126416.0}, {"date": "2021-07-09", "close": 52.0, "volume": 116762.0}, {"date": "2021-07-12", "close": 52.32, "volume": 142565.0}, {"date": "2021-07-13", "close": 51.96, "volume": 112250.0}, {"date": "2021-07-14", "close": 52.16, "volume": 94932.0}, {"date": "2021-07-15", "close": 52.94, "volume": 96960.0}, {"date": "2021-07-16", "close": 52.89, "volume": 105063.0}, {"date": "2021-07-19", "close": 51.65, "volume": 128868.0}, {"date": "2021-07-20", "close": 52.29, "volume": 142709.0}, {"date": "2021-07-21", "close": 51.86, "volume": 117892.0}, {"date": "2021-07-22", "close": 51.05, "volume": 113421.0}, {"date": "2021-07-23", "close": 51.95, "volume": 68581.0}, {"date": "2021-07-26", "close": 52.81, "volume": 123414.0}, {"date": "2021-07-27", "close": 53.84, "volume": 107361.0}, {"date": "2021-07-28", "close": 53.76, "volume": 152621.0}, {"date": "2021-07-29", "close": 53.1, "volume": 118192.0}, {"date": "2021-07-30", "close": 52.29, "volume": 126268.0}, {"date": "2021-08-02", "close": 53.03, "volume": 111569.0}, {"date": "2021-08-03", "close": 54.06, "volume": 139577.0}, {"date": "2021-08-04", "close": 53.79, "volume": 155556.0}, {"date": "2021-08-05", "close": 53.48, "volume": 98214.0}, {"date": "2021-08-06", "close": 53.43, "volume": 97145.0}, {"date": "2021-08-09", "close": 52.86, "volume": 67840.0}, {"date": "2021-08-10", "close": 52.84, "volume": 89680.0}, {"date": "2021-08-11", "close": 53.26, "volume": 78977.0}, {"date": "2021-08-12", "close": 52.64, "volume": 101774.0}, {"date": "2021-08-13", "close": 53.53, "volume": 100782.0}, {"date": "2021-08-16", "close": 53.04, "volume": 108026.0}, {"date": "2021-08-17", "close": 52.9, "volume": 77804.0}, {"date": "2021-08-18", "close": 51.91, "volume": 103856.0}, {"date": "2021-08-19", "close": 51.78, "volume": 116806.0}, {"date": "2021-08-20", "close": 52.32, "volume": 110179.0}, {"date": "2021-08-23", "close": 51.95, "volume": 109500.0}, {"date": "2021-08-24", "close": 51.95, "volume": 99457.0}, {"date": "2021-08-25", "close": 51.59, "volume": 75683.0}, {"date": "2021-08-26", "close": 50.47, "volume": 90383.0}, {"date": "2021-08-27", "close": 51.08, "volume": 123430.0}, {"date": "2021-08-30", "close": 51.39, "volume": 68348.0}, {"date": "2021-08-31", "close": 51.45, "volume": 70705.0}, {"date": "2021-09-01", "close": 51.96, "volume": 78748.0}, {"date": "2021-09-02", "close": 51.59, "volume": 72370.0}, {"date": "2021-09-03", "close": 51.0, "volume": 99810.0}, {"date": "2021-09-07", "close": 50.46, "volume": 117242.0}, {"date": "2021-09-08", "close": 51.11, "volume": 90104.0}, {"date": "2021-09-09", "close": 50.02, "volume": 115471.0}, {"date": "2021-09-10", "close": 49.23, "volume": 148480.0}, {"date": "2021-09-13", "close": 49.07, "volume": 117186.0}, {"date": "2021-09-14", "close": 48.14, "volume": 136795.0}, {"date": "2021-09-15", "close": 48.15, "volume": 120228.0}, {"date": "2021-09-16", "close": 47.87, "volume": 109309.0}, {"date": "2021-09-17", "close": 47.96, "volume": 469380.0}, {"date": "2021-09-20", "close": 47.69, "volume": 110903.0}, {"date": "2021-09-21", "close": 47.13, "volume": 123521.0}, {"date": "2021-09-22", "close": 47.24, "volume": 78850.0}, {"date": "2021-09-23", "close": 46.9, "volume": 93728.0}, {"date": "2021-09-24", "close": 46.26, "volume": 97506.0}, {"date": "2021-09-27", "close": 46.05, "volume": 123816.0}, {"date": "2021-09-28", "close": 45.73, "volume": 111312.0}, {"date": "2021-09-29", "close": 46.63, "volume": 90724.0}, {"date": "2021-09-30", "close": 45.99, "volume": 90437.0}, {"date": "2021-10-01", "close": 46.34, "volume": 101794.0}, {"date": "2021-10-04", "close": 47.21, "volume": 106758.0}, {"date": "2021-10-05", "close": 47.1, "volume": 141272.0}, {"date": "2021-10-06", "close": 47.3, "volume": 121685.0}, {"date": "2021-10-07", "close": 47.01, "volume": 110190.0}, {"date": "2021-10-08", "close": 46.83, "volume": 70083.0}, {"date": "2021-10-11", "close": 46.61, "volume": 81204.0}, {"date": "2021-10-12", "close": 46.73, "volume": 87351.0}, {"date": "2021-10-13", "close": 47.08, "volume": 93253.0}, {"date": "2021-10-14", "close": 47.46, "volume": 81974.0}, {"date": "2021-10-15", "close": 47.4, "volume": 165496.0}, {"date": "2021-10-18", "close": 46.62, "volume": 109928.0}, {"date": "2021-10-19", "close": 46.92, "volume": 94911.0}, {"date": "2021-10-20", "close": 47.48, "volume": 98006.0}, {"date": "2021-10-21", "close": 47.05, "volume": 135372.0}, {"date": "2021-10-22", "close": 46.78, "volume": 134426.0}, {"date": "2021-10-25", "close": 47.14, "volume": 156737.0}, {"date": "2021-10-26", "close": 46.83, "volume": 172126.0}, {"date": "2021-10-27", "close": 46.23, "volume": 185533.0}, {"date": "2021-10-28", "close": 45.35, "volume": 187521.0}, {"date": "2021-10-29", "close": 45.09, "volume": 178344.0}, {"date": "2021-11-01", "close": 46.09, "volume": 177993.0}, {"date": "2021-11-02", "close": 45.64, "volume": 137103.0}, {"date": "2021-11-03", "close": 46.37, "volume": 131007.0}, {"date": "2021-11-04", "close": 46.19, "volume": 195237.0}, {"date": "2021-11-05", "close": 47.03, "volume": 273525.0}, {"date": "2021-11-08", "close": 45.73, "volume": 203258.0}, {"date": "2021-11-09", "close": 45.19, "volume": 261275.0}, {"date": "2021-11-10", "close": 45.72, "volume": 166572.0}, {"date": "2021-11-11", "close": 45.66, "volume": 113492.0}, {"date": "2021-11-12", "close": 46.07, "volume": 181146.0}, {"date": "2021-11-15", "close": 46.87, "volume": 291957.0}, {"date": "2021-11-16", "close": 46.23, "volume": 241207.0}, {"date": "2021-11-17", "close": 45.97, "volume": 176831.0}, {"date": "2021-11-18", "close": 45.78, "volume": 212469.0}, {"date": "2021-11-19", "close": 45.61, "volume": 215286.0}, {"date": "2021-11-22", "close": 45.85, "volume": 144808.0}, {"date": "2021-11-23", "close": 45.57, "volume": 122143.0}, {"date": "2021-11-24", "close": 45.62, "volume": 122366.0}, {"date": "2021-11-26", "close": 44.25, "volume": 105589.0}, {"date": "2021-11-29", "close": 44.48, "volume": 186116.0}, {"date": "2021-11-30", "close": 43.12, "volume": 235090.0}, {"date": "2021-12-01", "close": 43.24, "volume": 207994.0}, {"date": "2021-12-02", "close": 43.78, "volume": 149856.0}, {"date": "2021-12-03", "close": 44.51, "volume": 140199.0}, {"date": "2021-12-06", "close": 46.04, "volume": 219032.0}, {"date": "2021-12-07", "close": 46.06, "volume": 191467.0}, {"date": "2021-12-08", "close": 46.38, "volume": 139555.0}, {"date": "2021-12-09", "close": 46.51, "volume": 135590.0}, {"date": "2021-12-10", "close": 46.96, "volume": 125506.0}, {"date": "2021-12-13", "close": 47.15, "volume": 290063.0}, {"date": "2021-12-14", "close": 46.35, "volume": 262048.0}, {"date": "2021-12-15", "close": 47.64, "volume": 293818.0}, {"date": "2021-12-16", "close": 48.43, "volume": 215049.0}, {"date": "2021-12-17", "close": 47.69, "volume": 613542.0}, {"date": "2021-12-20", "close": 48.05, "volume": 176722.0}, {"date": "2021-12-21", "close": 47.84, "volume": 188066.0}, {"date": "2021-12-22", "close": 48.33, "volume": 118513.0}, {"date": "2021-12-23", "close": 48.28, "volume": 90517.0}, {"date": "2021-12-27", "close": 48.35, "volume": 116657.0}, {"date": "2021-12-28", "close": 48.34, "volume": 145302.0}, {"date": "2021-12-29", "close": 48.74, "volume": 100098.0}, {"date": "2021-12-30", "close": 48.75, "volume": 91227.0}, {"date": "2021-12-31", "close": 48.78, "volume": 92514.0}, {"date": "2022-01-03", "close": 48.77, "volume": 181573.0}, {"date": "2022-01-04", "close": 49.35, "volume": 131980.0}, {"date": "2022-01-05", "close": 49.57, "volume": 127056.0}, {"date": "2022-01-06", "close": 49.54, "volume": 130718.0}, {"date": "2022-01-07", "close": 49.8, "volume": 131915.0}, {"date": "2022-01-10", "close": 49.38, "volume": 210065.0}, {"date": "2022-01-11", "close": 48.25, "volume": 184695.0}, {"date": "2022-01-12", "close": 47.82, "volume": 147912.0}, {"date": "2022-01-13", "close": 48.42, "volume": 178255.0}, {"date": "2022-01-14", "close": 49.82, "volume": 164145.0}, {"date": "2022-01-18", "close": 48.85, "volume": 143883.0}, {"date": "2022-01-19", "close": 48.54, "volume": 171323.0}, {"date": "2022-01-20", "close": 48.29, "volume": 179637.0}, {"date": "2022-01-21", "close": 47.54, "volume": 176345.0}, {"date": "2022-01-24", "close": 47.11, "volume": 238102.0}, {"date": "2022-01-25", "close": 47.35, "volume": 121070.0}, {"date": "2022-01-26", "close": 47.32, "volume": 188554.0}, {"date": "2022-01-27", "close": 47.31, "volume": 191577.0}, {"date": "2022-01-28", "close": 47.51, "volume": 196916.0}, {"date": "2022-01-31", "close": 47.34, "volume": 207908.0}, {"date": "2022-02-01", "close": 47.61, "volume": 201270.0}, {"date": "2022-02-02", "close": 47.65, "volume": 162712.0}, {"date": "2022-02-03", "close": 47.56, "volume": 101580.0}, {"date": "2022-02-04", "close": 46.97, "volume": 114719.0}, {"date": "2022-02-07", "close": 46.94, "volume": 115466.0}, {"date": "2022-02-08", "close": 47.11, "volume": 108058.0}, {"date": "2022-02-09", "close": 47.44, "volume": 130299.0}, {"date": "2022-02-10", "close": 46.1, "volume": 192048.0}, {"date": "2022-02-11", "close": 46.83, "volume": 109808.0}, {"date": "2022-02-14", "close": 46.63, "volume": 153016.0}, {"date": "2022-02-15", "close": 46.43, "volume": 106246.0}, {"date": "2022-02-16", "close": 46.74, "volume": 278812.0}, {"date": "2022-02-17", "close": 47.24, "volume": 352718.0}, {"date": "2022-02-18", "close": 46.3, "volume": 204621.0}, {"date": "2022-02-22", "close": 47.08, "volume": 180135.0}, {"date": "2022-02-23", "close": 46.6, "volume": 238362.0}, {"date": "2022-02-24", "close": 46.97, "volume": 305152.0}, {"date": "2022-02-25", "close": 49.7, "volume": 229075.0}, {"date": "2022-02-28", "close": 52.01, "volume": 431091.0}, {"date": "2022-03-01", "close": 52.22, "volume": 274208.0}, {"date": "2022-03-02", "close": 53.89, "volume": 231865.0}, {"date": "2022-03-03", "close": 54.88, "volume": 209187.0}, {"date": "2022-03-04", "close": 55.98, "volume": 320892.0}, {"date": "2022-03-07", "close": 55.81, "volume": 204538.0}, {"date": "2022-03-08", "close": 56.27, "volume": 413045.0}, {"date": "2022-03-09", "close": 55.39, "volume": 224770.0}, {"date": "2022-03-10", "close": 56.4, "volume": 213312.0}, {"date": "2022-03-11", "close": 55.0, "volume": 220781.0}, {"date": "2022-03-14", "close": 54.56, "volume": 263790.0}, {"date": "2022-03-15", "close": 53.1, "volume": 334762.0}, {"date": "2022-03-16", "close": 53.18, "volume": 298917.0}, {"date": "2022-03-17", "close": 52.75, "volume": 188419.0}, {"date": "2022-03-18", "close": 52.68, "volume": 648089.0}, {"date": "2022-03-21", "close": 53.34, "volume": 227252.0}, {"date": "2022-03-22", "close": 52.64, "volume": 217997.0}, {"date": "2022-03-23", "close": 52.66, "volume": 139303.0}, {"date": "2022-03-24", "close": 53.14, "volume": 74323.0}, {"date": "2022-03-25", "close": 55.05, "volume": 132856.0}, {"date": "2022-03-28", "close": 54.59, "volume": 105380.0}, {"date": "2022-03-29", "close": 55.48, "volume": 154335.0}, {"date": "2022-03-30", "close": 51.34, "volume": 2726337.0}, {"date": "2022-03-31", "close": 51.72, "volume": 525051.0}, {"date": "2022-04-01", "close": 51.91, "volume": 371462.0}, {"date": "2022-04-04", "close": 51.73, "volume": 375473.0}, {"date": "2022-04-05", "close": 51.29, "volume": 332788.0}, {"date": "2022-04-06", "close": 51.72, "volume": 354230.0}, {"date": "2022-04-07", "close": 51.57, "volume": 317858.0}, {"date": "2022-04-08", "close": 51.41, "volume": 216181.0}, {"date": "2022-04-11", "close": 50.72, "volume": 313339.0}, {"date": "2022-04-12", "close": 50.37, "volume": 310999.0}, {"date": "2022-04-13", "close": 49.77, "volume": 215768.0}, {"date": "2022-04-14", "close": 49.88, "volume": 211636.0}, {"date": "2022-04-18", "close": 50.19, "volume": 247629.0}, {"date": "2022-04-19", "close": 50.82, "volume": 287915.0}, {"date": "2022-04-20", "close": 51.5, "volume": 353180.0}, {"date": "2022-04-21", "close": 51.55, "volume": 284480.0}, {"date": "2022-04-22", "close": 51.08, "volume": 238126.0}, {"date": "2022-04-25", "close": 49.88, "volume": 326237.0}, {"date": "2022-04-26", "close": 49.64, "volume": 277123.0}, {"date": "2022-04-27", "close": 49.17, "volume": 215319.0}, {"date": "2022-04-28", "close": 48.74, "volume": 171198.0}, {"date": "2022-04-29", "close": 47.83, "volume": 202674.0}, {"date": "2022-05-02", "close": 47.29, "volume": 219486.0}, {"date": "2022-05-03", "close": 47.27, "volume": 422289.0}, {"date": "2022-05-04", "close": 49.16, "volume": 227579.0}, {"date": "2022-05-05", "close": 49.02, "volume": 396944.0}, {"date": "2022-05-06", "close": 49.34, "volume": 246471.0}, {"date": "2022-05-09", "close": 49.54, "volume": 206954.0}, {"date": "2022-05-10", "close": 49.24, "volume": 187594.0}, {"date": "2022-05-11", "close": 49.82, "volume": 217608.0}, {"date": "2022-05-12", "close": 50.14, "volume": 232401.0}, {"date": "2022-05-13", "close": 50.63, "volume": 256601.0}, {"date": "2022-05-16", "close": 50.78, "volume": 245176.0}, {"date": "2022-05-17", "close": 51.1, "volume": 560650.0}, {"date": "2022-05-18", "close": 51.07, "volume": 416365.0}, {"date": "2022-05-19", "close": 51.52, "volume": 283423.0}, {"date": "2022-05-20", "close": 51.78, "volume": 231435.0}, {"date": "2022-05-23", "close": 52.48, "volume": 268512.0}, {"date": "2022-05-24", "close": 55.11, "volume": 518015.0}, {"date": "2022-05-25", "close": 54.54, "volume": 208948.0}, {"date": "2022-05-26", "close": 54.73, "volume": 175590.0}, {"date": "2022-05-27", "close": 54.25, "volume": 166227.0}, {"date": "2022-05-31", "close": 54.29, "volume": 294097.0}, {"date": "2022-06-01", "close": 54.62, "volume": 282877.0}, {"date": "2022-06-02", "close": 55.72, "volume": 267903.0}, {"date": "2022-06-03", "close": 55.18, "volume": 242106.0}, {"date": "2022-06-06", "close": 55.45, "volume": 241528.0}, {"date": "2022-06-07", "close": 55.32, "volume": 214805.0}, {"date": "2022-06-08", "close": 54.7, "volume": 182882.0}, {"date": "2022-06-09", "close": 53.42, "volume": 216869.0}, {"date": "2022-06-10", "close": 54.09, "volume": 265466.0}, {"date": "2022-06-13", "close": 51.51, "volume": 214555.0}, {"date": "2022-06-14", "close": 50.81, "volume": 257471.0}, {"date": "2022-06-15", "close": 50.81, "volume": 337460.0}, {"date": "2022-06-16", "close": 50.86, "volume": 428673.0}, {"date": "2022-06-17", "close": 51.69, "volume": 1419987.0}, {"date": "2022-06-21", "close": 51.76, "volume": 335776.0}, {"date": "2022-06-22", "close": 52.08, "volume": 214804.0}, {"date": "2022-06-23", "close": 52.12, "volume": 226843.0}, {"date": "2022-06-24", "close": 52.39, "volume": 767799.0}, {"date": "2022-06-27", "close": 53.48, "volume": 204643.0}, {"date": "2022-06-28", "close": 53.14, "volume": 285228.0}, {"date": "2022-06-29", "close": 52.95, "volume": 169011.0}, {"date": "2022-06-30", "close": 53.1, "volume": 234302.0}, {"date": "2022-07-01", "close": 54.58, "volume": 195741.0}, {"date": "2022-07-05", "close": 51.85, "volume": 240010.0}, {"date": "2022-07-06", "close": 52.96, "volume": 206540.0}, {"date": "2022-07-07", "close": 52.72, "volume": 328566.0}, {"date": "2022-07-08", "close": 52.06, "volume": 175232.0}, {"date": "2022-07-11", "close": 52.44, "volume": 156807.0}, {"date": "2022-07-12", "close": 52.15, "volume": 120121.0}, {"date": "2022-07-13", "close": 52.58, "volume": 209660.0}, {"date": "2022-07-14", "close": 53.23, "volume": 154924.0}, {"date": "2022-07-15", "close": 54.05, "volume": 209147.0}, {"date": "2022-07-18", "close": 53.16, "volume": 116876.0}, {"date": "2022-07-19", "close": 53.63, "volume": 163408.0}, {"date": "2022-07-20", "close": 52.9, "volume": 212413.0}, {"date": "2022-07-21", "close": 51.91, "volume": 208893.0}, {"date": "2022-07-22", "close": 52.2, "volume": 167788.0}, {"date": "2022-07-25", "close": 52.86, "volume": 255441.0}, {"date": "2022-07-26", "close": 53.07, "volume": 104741.0}, {"date": "2022-07-27", "close": 53.15, "volume": 138413.0}, {"date": "2022-07-28", "close": 53.65, "volume": 142450.0}, {"date": "2022-07-29", "close": 53.67, "volume": 118035.0}, {"date": "2022-08-01", "close": 53.56, "volume": 113286.0}, {"date": "2022-08-02", "close": 53.61, "volume": 112247.0}, {"date": "2022-08-03", "close": 53.32, "volume": 175741.0}, {"date": "2022-08-04", "close": 53.41, "volume": 174081.0}, {"date": "2022-08-05", "close": 52.56, "volume": 196340.0}, {"date": "2022-08-08", "close": 52.33, "volume": 200293.0}, {"date": "2022-08-09", "close": 52.3, "volume": 203445.0}, {"date": "2022-08-10", "close": 51.72, "volume": 214149.0}, {"date": "2022-08-11", "close": 51.61, "volume": 158440.0}, {"date": "2022-08-12", "close": 52.65, "volume": 165883.0}, {"date": "2022-08-15", "close": 53.11, "volume": 184780.0}, {"date": "2022-08-16", "close": 53.67, "volume": 187494.0}, {"date": "2022-08-17", "close": 53.16, "volume": 143272.0}, {"date": "2022-08-18", "close": 52.86, "volume": 146530.0}, {"date": "2022-08-19", "close": 52.76, "volume": 125957.0}, {"date": "2022-08-22", "close": 51.38, "volume": 151441.0}, {"date": "2022-08-23", "close": 50.41, "volume": 170399.0}, {"date": "2022-08-24", "close": 49.62, "volume": 152286.0}, {"date": "2022-08-25", "close": 50.15, "volume": 178519.0}, {"date": "2022-08-26", "close": 49.89, "volume": 138560.0}, {"date": "2022-08-29", "close": 49.7, "volume": 189054.0}, {"date": "2022-08-30", "close": 48.13, "volume": 233959.0}, {"date": "2022-08-31", "close": 47.61, "volume": 323162.0}, {"date": "2022-09-01", "close": 47.67, "volume": 217821.0}, {"date": "2022-09-02", "close": 47.49, "volume": 186803.0}, {"date": "2022-09-06", "close": 48.29, "volume": 275194.0}, {"date": "2022-09-07", "close": 49.41, "volume": 224161.0}, {"date": "2022-09-08", "close": 48.3, "volume": 174002.0}, {"date": "2022-09-09", "close": 48.67, "volume": 143897.0}, {"date": "2022-09-12", "close": 49.73, "volume": 256429.0}, {"date": "2022-09-13", "close": 47.84, "volume": 185478.0}, {"date": "2022-09-14", "close": 48.7, "volume": 194705.0}, {"date": "2022-09-15", "close": 47.93, "volume": 201220.0}, {"date": "2022-09-16", "close": 47.92, "volume": 389452.0}, {"date": "2022-09-19", "close": 48.45, "volume": 149004.0}, {"date": "2022-09-20", "close": 47.91, "volume": 173043.0}, {"date": "2022-09-21", "close": 47.2, "volume": 153993.0}, {"date": "2022-09-22", "close": 47.26, "volume": 127996.0}, {"date": "2022-09-23", "close": 46.89, "volume": 190230.0}, {"date": "2022-09-26", "close": 46.32, "volume": 271193.0}, {"date": "2022-09-27", "close": 45.58, "volume": 340942.0}, {"date": "2022-09-28", "close": 46.39, "volume": 262381.0}, {"date": "2022-09-29", "close": 44.91, "volume": 245933.0}, {"date": "2022-09-30", "close": 43.38, "volume": 275888.0}, {"date": "2022-10-03", "close": 44.33, "volume": 250641.0}, {"date": "2022-10-04", "close": 45.29, "volume": 209897.0}, {"date": "2022-10-05", "close": 44.17, "volume": 195434.0}, {"date": "2022-10-06", "close": 43.31, "volume": 175813.0}, {"date": "2022-10-07", "close": 42.73, "volume": 222082.0}, {"date": "2022-10-10", "close": 42.79, "volume": 151529.0}, {"date": "2022-10-11", "close": 44.56, "volume": 271516.0}, {"date": "2022-10-12", "close": 43.95, "volume": 231308.0}, {"date": "2022-10-13", "close": 45.61, "volume": 232530.0}, {"date": "2022-10-14", "close": 45.31, "volume": 182499.0}, {"date": "2022-10-17", "close": 45.96, "volume": 228091.0}, {"date": "2022-10-18", "close": 46.87, "volume": 167418.0}, {"date": "2022-10-19", "close": 46.19, "volume": 141070.0}, {"date": "2022-10-20", "close": 45.15, "volume": 175057.0}, {"date": "2022-10-21", "close": 45.81, "volume": 159880.0}, {"date": "2022-10-24", "close": 45.45, "volume": 155494.0}, {"date": "2022-10-25", "close": 46.43, "volume": 173145.0}, {"date": "2022-10-26", "close": 46.67, "volume": 134247.0}, {"date": "2022-10-27", "close": 47.45, "volume": 146348.0}, {"date": "2022-10-28", "close": 48.12, "volume": 149966.0}, {"date": "2022-10-31", "close": 48.09, "volume": 171526.0}, {"date": "2022-11-01", "close": 47.75, "volume": 166217.0}, {"date": "2022-11-02", "close": 46.8, "volume": 188316.0}, {"date": "2022-11-03", "close": 46.1, "volume": 122200.0}, {"date": "2022-11-04", "close": 46.64, "volume": 165913.0}, {"date": "2022-11-07", "close": 44.94, "volume": 219114.0}, {"date": "2022-11-08", "close": 44.52, "volume": 190409.0}, {"date": "2022-11-09", "close": 45.4, "volume": 207655.0}, {"date": "2022-11-10", "close": 47.08, "volume": 248313.0}, {"date": "2022-11-11", "close": 47.19, "volume": 158515.0}, {"date": "2022-11-14", "close": 47.49, "volume": 146338.0}, {"date": "2022-11-15", "close": 47.91, "volume": 135588.0}, {"date": "2022-11-16", "close": 47.87, "volume": 154124.0}, {"date": "2022-11-17", "close": 47.4, "volume": 269683.0}, {"date": "2022-11-18", "close": 48.69, "volume": 164160.0}, {"date": "2022-11-21", "close": 49.32, "volume": 217180.0}, {"date": "2022-11-22", "close": 49.74, "volume": 177978.0}, {"date": "2022-11-23", "close": 49.61, "volume": 128071.0}, {"date": "2022-11-25", "close": 49.59, "volume": 93844.0}, {"date": "2022-11-28", "close": 49.32, "volume": 170081.0}, {"date": "2022-11-29", "close": 49.41, "volume": 148646.0}, {"date": "2022-11-30", "close": 50.11, "volume": 257736.0}, {"date": "2022-12-01", "close": 47.65, "volume": 235215.0}, {"date": "2022-12-02", "close": 46.68, "volume": 308700.0}, {"date": "2022-12-05", "close": 47.33, "volume": 255808.0}, {"date": "2022-12-06", "close": 47.54, "volume": 196442.0}, {"date": "2022-12-07", "close": 48.21, "volume": 170388.0}, {"date": "2022-12-08", "close": 47.82, "volume": 158167.0}, {"date": "2022-12-09", "close": 47.97, "volume": 132769.0}, {"date": "2022-12-12", "close": 48.36, "volume": 159805.0}, {"date": "2022-12-13", "close": 47.88, "volume": 272481.0}, {"date": "2022-12-14", "close": 47.33, "volume": 169668.0}, {"date": "2022-12-15", "close": 46.91, "volume": 176735.0}, {"date": "2022-12-16", "close": 46.34, "volume": 1115042.0}, {"date": "2022-12-19", "close": 46.83, "volume": 167757.0}, {"date": "2022-12-20", "close": 47.21, "volume": 398849.0}, {"date": "2022-12-21", "close": 47.34, "volume": 166498.0}, {"date": "2022-12-22", "close": 46.75, "volume": 137772.0}, {"date": "2022-12-23", "close": 47.72, "volume": 109658.0}, {"date": "2022-12-27", "close": 47.88, "volume": 120689.0}, {"date": "2022-12-28", "close": 47.31, "volume": 146747.0}, {"date": "2022-12-29", "close": 48.27, "volume": 184876.0}, {"date": "2022-12-30", "close": 47.59, "volume": 173395.0}, {"date": "2023-01-03", "close": 48.29, "volume": 240640.0}, {"date": "2023-01-04", "close": 48.85, "volume": 166710.0}, {"date": "2023-01-05", "close": 48.17, "volume": 100355.0}, {"date": "2023-01-06", "close": 49.25, "volume": 115601.0}, {"date": "2023-01-09", "close": 48.73, "volume": 165084.0}, {"date": "2023-01-10", "close": 48.77, "volume": 170961.0}, {"date": "2023-01-11", "close": 49.26, "volume": 157467.0}, {"date": "2023-01-12", "close": 49.7, "volume": 152832.0}, {"date": "2023-01-13", "close": 49.58, "volume": 120221.0}, {"date": "2023-01-17", "close": 49.58, "volume": 148214.0}, {"date": "2023-01-18", "close": 48.6, "volume": 124680.0}, {"date": "2023-01-19", "close": 48.5, "volume": 110421.0}, {"date": "2023-01-20", "close": 48.76, "volume": 118689.0}, {"date": "2023-01-23", "close": 49.12, "volume": 99084.0}, {"date": "2023-01-24", "close": 49.36, "volume": 100791.0}, {"date": "2023-01-25", "close": 49.21, "volume": 123660.0}, {"date": "2023-01-26", "close": 49.45, "volume": 141596.0}, {"date": "2023-01-27", "close": 50.04, "volume": 256877.0}, {"date": "2023-01-30", "close": 49.09, "volume": 128706.0}, {"date": "2023-01-31", "close": 50.14, "volume": 733461.0}, {"date": "2023-02-01", "close": 51.13, "volume": 227021.0}, {"date": "2023-02-02", "close": 52.27, "volume": 246394.0}, {"date": "2023-02-03", "close": 51.77, "volume": 226690.0}, {"date": "2023-02-06", "close": 51.61, "volume": 223748.0}, {"date": "2023-02-07", "close": 51.37, "volume": 227937.0}, {"date": "2023-02-08", "close": 48.9, "volume": 309984.0}, {"date": "2023-02-09", "close": 47.28, "volume": 176514.0}, {"date": "2023-02-10", "close": 48.54, "volume": 185976.0}, {"date": "2023-02-13", "close": 48.94, "volume": 134401.0}, {"date": "2023-02-14", "close": 48.17, "volume": 133327.0}, {"date": "2023-02-15", "close": 48.59, "volume": 135602.0}, {"date": "2023-02-16", "close": 48.4, "volume": 129871.0}, {"date": "2023-02-17", "close": 49.07, "volume": 121748.0}, {"date": "2023-02-21", "close": 47.81, "volume": 117644.0}, {"date": "2023-02-22", "close": 48.24, "volume": 225004.0}, {"date": "2023-02-23", "close": 48.15, "volume": 136636.0}, {"date": "2023-02-24", "close": 47.58, "volume": 194496.0}, {"date": "2023-02-27", "close": 47.75, "volume": 164169.0}, {"date": "2023-02-28", "close": 48.34, "volume": 269729.0}, {"date": "2023-03-01", "close": 47.04, "volume": 193197.0}, {"date": "2023-03-02", "close": 47.82, "volume": 254799.0}, {"date": "2023-03-03", "close": 48.27, "volume": 176401.0}, {"date": "2023-03-06", "close": 47.41, "volume": 216346.0}, {"date": "2023-03-07", "close": 46.96, "volume": 135070.0}, {"date": "2023-03-08", "close": 47.06, "volume": 160979.0}, {"date": "2023-03-09", "close": 46.35, "volume": 142483.0}, {"date": "2023-03-10", "close": 45.63, "volume": 130206.0}, {"date": "2023-03-13", "close": 46.1, "volume": 203131.0}, {"date": "2023-03-14", "close": 46.88, "volume": 181360.0}, {"date": "2023-03-15", "close": 48.09, "volume": 369653.0}, {"date": "2023-03-16", "close": 48.11, "volume": 155320.0}, {"date": "2023-03-17", "close": 47.3, "volume": 637036.0}, {"date": "2023-03-20", "close": 47.62, "volume": 183650.0}, {"date": "2023-03-21", "close": 46.8, "volume": 238658.0}, {"date": "2023-03-22", "close": 45.66, "volume": 150094.0}, {"date": "2023-03-23", "close": 44.9, "volume": 157305.0}, {"date": "2023-03-24", "close": 46.41, "volume": 194517.0}, {"date": "2023-03-27", "close": 46.84, "volume": 121281.0}, {"date": "2023-03-28", "close": 46.97, "volume": 162370.0}, {"date": "2023-03-29", "close": 47.37, "volume": 142715.0}, {"date": "2023-03-30", "close": 47.46, "volume": 102648.0}, {"date": "2023-03-31", "close": 47.56, "volume": 244662.0}, {"date": "2023-04-03", "close": 46.98, "volume": 182137.0}, {"date": "2023-04-04", "close": 46.91, "volume": 149448.0}, {"date": "2023-04-05", "close": 48.3, "volume": 138746.0}, {"date": "2023-04-06", "close": 48.81, "volume": 120501.0}, {"date": "2023-04-10", "close": 48.82, "volume": 140339.0}, {"date": "2023-04-11", "close": 48.48, "volume": 134001.0}, {"date": "2023-04-12", "close": 47.95, "volume": 72220.0}, {"date": "2023-04-13", "close": 47.59, "volume": 118175.0}, {"date": "2023-04-14", "close": 47.05, "volume": 102363.0}, {"date": "2023-04-17", "close": 47.52, "volume": 86934.0}, {"date": "2023-04-18", "close": 47.04, "volume": 102740.0}, {"date": "2023-04-19", "close": 47.62, "volume": 105707.0}, {"date": "2023-04-20", "close": 47.61, "volume": 102808.0}, {"date": "2023-04-21", "close": 47.72, "volume": 125989.0}, {"date": "2023-04-24", "close": 47.69, "volume": 67637.0}, {"date": "2023-04-25", "close": 47.79, "volume": 122179.0}, {"date": "2023-04-26", "close": 46.9, "volume": 128972.0}, {"date": "2023-04-27", "close": 47.27, "volume": 98395.0}, {"date": "2023-04-28", "close": 46.96, "volume": 133573.0}, {"date": "2023-05-01", "close": 46.85, "volume": 110033.0}, {"date": "2023-05-02", "close": 45.97, "volume": 157175.0}, {"date": "2023-05-03", "close": 46.14, "volume": 222676.0}, {"date": "2023-05-04", "close": 48.33, "volume": 148987.0}, {"date": "2023-05-05", "close": 47.05, "volume": 137618.0}, {"date": "2023-05-08", "close": 46.76, "volume": 97854.0}, {"date": "2023-05-09", "close": 46.3, "volume": 133465.0}, {"date": "2023-05-10", "close": 46.48, "volume": 151112.0}, {"date": "2023-05-11", "close": 45.96, "volume": 116597.0}, {"date": "2023-05-12", "close": 45.67, "volume": 108756.0}, {"date": "2023-05-15", "close": 45.0, "volume": 142576.0}, {"date": "2023-05-16", "close": 44.08, "volume": 209596.0}, {"date": "2023-05-17", "close": 44.9, "volume": 161156.0}, {"date": "2023-05-18", "close": 44.5, "volume": 194180.0}, {"date": "2023-05-19", "close": 44.67, "volume": 168272.0}, {"date": "2023-05-22", "close": 44.7, "volume": 108616.0}, {"date": "2023-05-23", "close": 45.04, "volume": 144748.0}, {"date": "2023-05-24", "close": 44.23, "volume": 115833.0}, {"date": "2023-05-25", "close": 43.8, "volume": 161232.0}, {"date": "2023-05-26", "close": 43.89, "volume": 90995.0}, {"date": "2023-05-30", "close": 42.83, "volume": 177059.0}, {"date": "2023-05-31", "close": 42.7, "volume": 219377.0}, {"date": "2023-06-01", "close": 42.13, "volume": 189651.0}, {"date": "2023-06-02", "close": 43.32, "volume": 211668.0}, {"date": "2023-06-05", "close": 42.66, "volume": 142210.0}, {"date": "2023-06-06", "close": 43.32, "volume": 176126.0}, {"date": "2023-06-07", "close": 44.31, "volume": 233816.0}, {"date": "2023-06-08", "close": 43.94, "volume": 161314.0}, {"date": "2023-06-09", "close": 43.48, "volume": 144111.0}, {"date": "2023-06-12", "close": 43.33, "volume": 174995.0}, {"date": "2023-06-13", "close": 43.57, "volume": 213985.0}, {"date": "2023-06-14", "close": 42.85, "volume": 193757.0}, {"date": "2023-06-15", "close": 42.54, "volume": 192266.0}, {"date": "2023-06-16", "close": 42.5, "volume": 382348.0}, {"date": "2023-06-20", "close": 42.33, "volume": 220001.0}, {"date": "2023-06-21", "close": 42.24, "volume": 155273.0}, {"date": "2023-06-22", "close": 42.61, "volume": 202249.0}, {"date": "2023-06-23", "close": 42.04, "volume": 503733.0}, {"date": "2023-06-26", "close": 42.34, "volume": 182303.0}, {"date": "2023-06-27", "close": 42.71, "volume": 177116.0}, {"date": "2023-06-28", "close": 42.5, "volume": 198949.0}, {"date": "2023-06-29", "close": 42.85, "volume": 151290.0}, {"date": "2023-06-30", "close": 43.05, "volume": 235809.0}, {"date": "2023-07-03", "close": 43.23, "volume": 87120.0}, {"date": "2023-07-05", "close": 42.89, "volume": 220712.0}, {"date": "2023-07-06", "close": 42.33, "volume": 135453.0}, {"date": "2023-07-07", "close": 41.84, "volume": 172166.0}, {"date": "2023-07-10", "close": 42.12, "volume": 232530.0}, {"date": "2023-07-11", "close": 42.36, "volume": 167722.0}, {"date": "2023-07-12", "close": 42.83, "volume": 152409.0}, {"date": "2023-07-13", "close": 43.26, "volume": 122336.0}, {"date": "2023-07-14", "close": 43.3, "volume": 151823.0}, {"date": "2023-07-17", "close": 42.82, "volume": 215569.0}, {"date": "2023-07-18", "close": 42.89, "volume": 164259.0}, {"date": "2023-07-19", "close": 43.34, "volume": 310467.0}, {"date": "2023-07-20", "close": 44.3, "volume": 129514.0}, {"date": "2023-07-21", "close": 44.15, "volume": 243157.0}, {"date": "2023-07-24", "close": 44.32, "volume": 126313.0}, {"date": "2023-07-25", "close": 44.44, "volume": 168289.0}, {"date": "2023-07-26", "close": 44.67, "volume": 116587.0}, {"date": "2023-07-27", "close": 43.68, "volume": 168445.0}, {"date": "2023-07-28", "close": 43.27, "volume": 120718.0}, {"date": "2023-07-31", "close": 42.97, "volume": 179593.0}, {"date": "2023-08-01", "close": 42.25, "volume": 142205.0}, {"date": "2023-08-02", "close": 42.08, "volume": 116508.0}, {"date": "2023-08-03", "close": 42.48, "volume": 253910.0}, {"date": "2023-08-04", "close": 41.33, "volume": 174694.0}, {"date": "2023-08-07", "close": 41.34, "volume": 216476.0}, {"date": "2023-08-08", "close": 40.92, "volume": 195316.0}, {"date": "2023-08-09", "close": 41.14, "volume": 304464.0}, {"date": "2023-08-10", "close": 40.91, "volume": 158045.0}, {"date": "2023-08-11", "close": 41.19, "volume": 135484.0}, {"date": "2023-08-14", "close": 40.47, "volume": 230090.0}, {"date": "2023-08-15", "close": 40.09, "volume": 226937.0}, {"date": "2023-08-16", "close": 40.4, "volume": 198630.0}, {"date": "2023-08-17", "close": 40.69, "volume": 186824.0}, {"date": "2023-08-18", "close": 40.61, "volume": 208424.0}, {"date": "2023-08-21", "close": 40.24, "volume": 157879.0}, {"date": "2023-08-22", "close": 40.09, "volume": 192110.0}, {"date": "2023-08-23", "close": 39.97, "volume": 154706.0}, {"date": "2023-08-24", "close": 39.6, "volume": 193150.0}, {"date": "2023-08-25", "close": 39.8, "volume": 111934.0}, {"date": "2023-08-28", "close": 39.71, "volume": 129672.0}, {"date": "2023-08-29", "close": 39.83, "volume": 100939.0}, {"date": "2023-08-30", "close": 39.87, "volume": 156623.0}, {"date": "2023-08-31", "close": 39.28, "volume": 222292.0}, {"date": "2023-09-01", "close": 38.92, "volume": 177920.0}, {"date": "2023-09-05", "close": 38.44, "volume": 272825.0}, {"date": "2023-09-06", "close": 38.79, "volume": 189415.0}, {"date": "2023-09-07", "close": 39.11, "volume": 178435.0}, {"date": "2023-09-08", "close": 39.31, "volume": 158928.0}, {"date": "2023-09-11", "close": 39.9, "volume": 169193.0}, {"date": "2023-09-12", "close": 40.09, "volume": 166736.0}, {"date": "2023-09-13", "close": 40.16, "volume": 201357.0}, {"date": "2023-09-14", "close": 40.85, "volume": 192731.0}, {"date": "2023-09-15", "close": 41.22, "volume": 976607.0}, {"date": "2023-09-18", "close": 40.63, "volume": 194123.0}, {"date": "2023-09-19", "close": 40.33, "volume": 161112.0}, {"date": "2023-09-20", "close": 40.12, "volume": 145168.0}, {"date": "2023-09-21", "close": 39.71, "volume": 203361.0}, {"date": "2023-09-22", "close": 39.6, "volume": 195685.0}, {"date": "2023-09-25", "close": 39.42, "volume": 162430.0}, {"date": "2023-09-26", "close": 38.99, "volume": 335079.0}, {"date": "2023-09-27", "close": 38.15, "volume": 226404.0}, {"date": "2023-09-28", "close": 38.27, "volume": 334900.0}, {"date": "2023-09-29", "close": 38.16, "volume": 231939.0}, {"date": "2023-10-02", "close": 36.93, "volume": 277863.0}, {"date": "2023-10-03", "close": 37.44, "volume": 302048.0}, {"date": "2023-10-04", "close": 37.83, "volume": 232206.0}, {"date": "2023-10-05", "close": 38.12, "volume": 203553.0}, {"date": "2023-10-06", "close": 38.54, "volume": 159112.0}, {"date": "2023-10-09", "close": 39.06, "volume": 112650.0}, {"date": "2023-10-10", "close": 39.13, "volume": 153728.0}, {"date": "2023-10-11", "close": 39.23, "volume": 104270.0}, {"date": "2023-10-12", "close": 38.74, "volume": 112608.0}, {"date": "2023-10-13", "close": 39.17, "volume": 124826.0}, {"date": "2023-10-16", "close": 39.9, "volume": 203714.0}, {"date": "2023-10-17", "close": 40.36, "volume": 227916.0}, {"date": "2023-10-18", "close": 40.36, "volume": 160073.0}, {"date": "2023-10-19", "close": 39.94, "volume": 346290.0}, {"date": "2023-10-20", "close": 39.4, "volume": 187468.0}, {"date": "2023-10-23", "close": 38.19, "volume": 285689.0}, {"date": "2023-10-24", "close": 37.81, "volume": 282688.0}, {"date": "2023-10-25", "close": 37.71, "volume": 179407.0}, {"date": "2023-10-26", "close": 37.66, "volume": 217540.0}, {"date": "2023-10-27", "close": 37.05, "volume": 195571.0}, {"date": "2023-10-30", "close": 36.29, "volume": 149562.0}, {"date": "2023-10-31", "close": 36.71, "volume": 217000.0}, {"date": "2023-11-01", "close": 37.46, "volume": 157881.0}, {"date": "2023-11-02", "close": 38.58, "volume": 184262.0}, {"date": "2023-11-03", "close": 39.34, "volume": 215170.0}, {"date": "2023-11-06", "close": 37.75, "volume": 311574.0}, {"date": "2023-11-07", "close": 37.34, "volume": 207888.0}, {"date": "2023-11-08", "close": 36.71, "volume": 250302.0}, {"date": "2023-11-09", "close": 36.11, "volume": 224269.0}, {"date": "2023-11-10", "close": 36.2, "volume": 229557.0}, {"date": "2023-11-13", "close": 35.75, "volume": 176359.0}, {"date": "2023-11-14", "close": 37.26, "volume": 1145082.0}, {"date": "2023-11-15", "close": 37.36, "volume": 290969.0}, {"date": "2023-11-16", "close": 37.15, "volume": 190514.0}, {"date": "2023-11-17", "close": 37.22, "volume": 195643.0}, {"date": "2023-11-20", "close": 36.73, "volume": 253666.0}, {"date": "2023-11-21", "close": 36.3, "volume": 169927.0}, {"date": "2023-11-22", "close": 36.65, "volume": 140348.0}, {"date": "2023-11-24", "close": 36.47, "volume": 87171.0}, {"date": "2023-11-27", "close": 36.73, "volume": 201119.0}, {"date": "2023-11-28", "close": 36.7, "volume": 166137.0}, {"date": "2023-11-29", "close": 36.37, "volume": 298631.0}, {"date": "2023-11-30", "close": 36.62, "volume": 243795.0}, {"date": "2023-12-01", "close": 37.3, "volume": 239791.0}, {"date": "2023-12-04", "close": 38.18, "volume": 223427.0}, {"date": "2023-12-05", "close": 37.73, "volume": 225500.0}, {"date": "2023-12-06", "close": 38.31, "volume": 196024.0}, {"date": "2023-12-07", "close": 38.58, "volume": 173039.0}, {"date": "2023-12-08", "close": 38.63, "volume": 190583.0}, {"date": "2023-12-11", "close": 38.6, "volume": 216327.0}, {"date": "2023-12-12", "close": 38.38, "volume": 173046.0}, {"date": "2023-12-13", "close": 39.76, "volume": 374797.0}, {"date": "2023-12-14", "close": 39.28, "volume": 325552.0}, {"date": "2023-12-15", "close": 38.43, "volume": 1044291.0}, {"date": "2023-12-18", "close": 38.04, "volume": 241006.0}, {"date": "2023-12-19", "close": 38.62, "volume": 221934.0}, {"date": "2023-12-20", "close": 38.2, "volume": 220059.0}, {"date": "2023-12-21", "close": 38.52, "volume": 218010.0}, {"date": "2023-12-22", "close": 39.16, "volume": 153218.0}, {"date": "2023-12-26", "close": 39.11, "volume": 129791.0}, {"date": "2023-12-27", "close": 39.16, "volume": 199723.0}, {"date": "2023-12-28", "close": 39.02, "volume": 147566.0}, {"date": "2023-12-29", "close": 38.94, "volume": 229636.0}, {"date": "2024-01-02", "close": 39.68, "volume": 199844.0}, {"date": "2024-01-03", "close": 39.93, "volume": 169969.0}, {"date": "2024-01-04", "close": 39.69, "volume": 154684.0}, {"date": "2024-01-05", "close": 39.38, "volume": 135663.0}, {"date": "2024-01-08", "close": 39.63, "volume": 178157.0}, {"date": "2024-01-09", "close": 39.19, "volume": 238832.0}, {"date": "2024-01-10", "close": 39.19, "volume": 215402.0}, {"date": "2024-01-11", "close": 38.31, "volume": 279950.0}, {"date": "2024-01-12", "close": 38.43, "volume": 144108.0}, {"date": "2024-01-16", "close": 37.83, "volume": 233765.0}, {"date": "2024-01-17", "close": 37.71, "volume": 208693.0}, {"date": "2024-01-18", "close": 37.77, "volume": 240817.0}, {"date": "2024-01-19", "close": 38.0, "volume": 173264.0}, {"date": "2024-01-22", "close": 38.77, "volume": 264767.0}, {"date": "2024-01-23", "close": 39.0, "volume": 256255.0}, {"date": "2024-01-24", "close": 38.45, "volume": 190932.0}, {"date": "2024-01-25", "close": 38.99, "volume": 201588.0}, {"date": "2024-01-26", "close": 38.73, "volume": 141352.0}, {"date": "2024-01-29", "close": 38.98, "volume": 200603.0}, {"date": "2024-01-30", "close": 37.7, "volume": 177122.0}, {"date": "2024-01-31", "close": 36.86, "volume": 787630.0}, {"date": "2024-02-01", "close": 37.03, "volume": 354386.0}, {"date": "2024-02-02", "close": 36.94, "volume": 288156.0}, {"date": "2024-02-05", "close": 35.84, "volume": 397283.0}, {"date": "2024-02-06", "close": 35.75, "volume": 300752.0}, {"date": "2024-02-07", "close": 35.62, "volume": 198940.0}, {"date": "2024-02-08", "close": 35.36, "volume": 368694.0}, {"date": "2024-02-09", "close": 35.13, "volume": 441807.0}, {"date": "2024-02-12", "close": 36.62, "volume": 276814.0}, {"date": "2024-02-13", "close": 35.14, "volume": 286393.0}, {"date": "2024-02-14", "close": 35.53, "volume": 206026.0}, {"date": "2024-02-15", "close": 36.06, "volume": 416542.0}, {"date": "2024-02-16", "close": 36.49, "volume": 263772.0}, {"date": "2024-02-20", "close": 39.16, "volume": 827131.0}, {"date": "2024-02-21", "close": 38.87, "volume": 602746.0}, {"date": "2024-02-22", "close": 39.76, "volume": 3217870.0}, {"date": "2024-02-23", "close": 35.85, "volume": 912222.0}, {"date": "2024-02-26", "close": 36.6, "volume": 684019.0}, {"date": "2024-02-27", "close": 36.57, "volume": 482790.0}, {"date": "2024-02-28", "close": 37.15, "volume": 444294.0}, {"date": "2024-02-29", "close": 36.74, "volume": 527245.0}, {"date": "2024-03-01", "close": 36.93, "volume": 286185.0}, {"date": "2024-03-04", "close": 37.68, "volume": 288257.0}, {"date": "2024-03-05", "close": 37.2, "volume": 293053.0}, {"date": "2024-03-06", "close": 37.38, "volume": 223326.0}, {"date": "2024-03-07", "close": 37.55, "volume": 198777.0}, {"date": "2024-03-08", "close": 37.7, "volume": 202488.0}, {"date": "2024-03-11", "close": 38.3, "volume": 217468.0}, {"date": "2024-03-12", "close": 37.73, "volume": 243102.0}, {"date": "2024-03-13", "close": 36.96, "volume": 344462.0}, {"date": "2024-03-14", "close": 36.16, "volume": 461814.0}, {"date": "2024-03-15", "close": 36.35, "volume": 760929.0}, {"date": "2024-03-18", "close": 35.89, "volume": 316056.0}, {"date": "2024-03-19", "close": 36.07, "volume": 211236.0}, {"date": "2024-03-20", "close": 36.46, "volume": 213337.0}, {"date": "2024-03-21", "close": 36.49, "volume": 278874.0}, {"date": "2024-03-22", "close": 35.89, "volume": 266879.0}, {"date": "2024-03-25", "close": 36.35, "volume": 216531.0}, {"date": "2024-03-26", "close": 35.6, "volume": 323250.0}, {"date": "2024-03-27", "close": 36.67, "volume": 616054.0}, {"date": "2024-03-28", "close": 37.22, "volume": 327354.0}, {"date": "2024-04-01", "close": 37.12, "volume": 216291.0}, {"date": "2024-04-02", "close": 36.81, "volume": 304231.0}, {"date": "2024-04-03", "close": 36.98, "volume": 232476.0}, {"date": "2024-04-04", "close": 36.75, "volume": 195178.0}, {"date": "2024-04-05", "close": 36.41, "volume": 164207.0}, {"date": "2024-04-08", "close": 36.78, "volume": 204900.0}, {"date": "2024-04-09", "close": 36.7, "volume": 166517.0}, {"date": "2024-04-10", "close": 35.71, "volume": 345473.0}, {"date": "2024-04-11", "close": 36.07, "volume": 237578.0}, {"date": "2024-04-12", "close": 36.13, "volume": 239726.0}, {"date": "2024-04-15", "close": 35.73, "volume": 261924.0}, {"date": "2024-04-16", "close": 35.51, "volume": 244930.0}, {"date": "2024-04-17", "close": 35.89, "volume": 267559.0}, {"date": "2024-04-18", "close": 36.59, "volume": 187601.0}, {"date": "2024-04-19", "close": 37.68, "volume": 327335.0}, {"date": "2024-04-22", "close": 38.0, "volume": 231943.0}, {"date": "2024-04-23", "close": 38.31, "volume": 257264.0}, {"date": "2024-04-24", "close": 38.58, "volume": 344194.0}, {"date": "2024-04-25", "close": 38.66, "volume": 210731.0}, {"date": "2024-04-26", "close": 38.32, "volume": 307936.0}, {"date": "2024-04-29", "close": 38.23, "volume": 168621.0}, {"date": "2024-04-30", "close": 38.15, "volume": 201423.0}, {"date": "2024-05-01", "close": 38.17, "volume": 350198.0}, {"date": "2024-05-02", "close": 38.79, "volume": 251550.0}, {"date": "2024-05-03", "close": 38.63, "volume": 242306.0}, {"date": "2024-05-06", "close": 37.86, "volume": 334778.0}, {"date": "2024-05-07", "close": 38.37, "volume": 243598.0}, {"date": "2024-05-08", "close": 38.47, "volume": 327471.0}, {"date": "2024-05-09", "close": 38.36, "volume": 210680.0}, {"date": "2024-05-10", "close": 38.64, "volume": 209770.0}, {"date": "2024-05-13", "close": 38.48, "volume": 196274.0}, {"date": "2024-05-14", "close": 37.99, "volume": 374558.0}, {"date": "2024-05-15", "close": 38.15, "volume": 182673.0}, {"date": "2024-05-16", "close": 38.49, "volume": 182381.0}, {"date": "2024-05-17", "close": 38.54, "volume": 229534.0}, {"date": "2024-05-20", "close": 38.71, "volume": 231068.0}, {"date": "2024-05-21", "close": 38.75, "volume": 146073.0}, {"date": "2024-05-22", "close": 37.98, "volume": 175957.0}, {"date": "2024-05-23", "close": 36.73, "volume": 188570.0}, {"date": "2024-05-24", "close": 36.23, "volume": 245734.0}, {"date": "2024-05-28", "close": 35.67, "volume": 331953.0}, {"date": "2024-05-29", "close": 35.38, "volume": 224994.0}, {"date": "2024-05-30", "close": 36.93, "volume": 328518.0}, {"date": "2024-05-31", "close": 37.42, "volume": 346814.0}, {"date": "2024-06-03", "close": 37.58, "volume": 203010.0}, {"date": "2024-06-04", "close": 37.36, "volume": 144618.0}, {"date": "2024-06-05", "close": 36.9, "volume": 177028.0}, {"date": "2024-06-06", "close": 36.55, "volume": 152098.0}, {"date": "2024-06-07", "close": 36.12, "volume": 167671.0}, {"date": "2024-06-10", "close": 35.99, "volume": 192231.0}, {"date": "2024-06-11", "close": 35.77, "volume": 191574.0}, {"date": "2024-06-12", "close": 35.67, "volume": 256068.0}, {"date": "2024-06-13", "close": 35.5, "volume": 278055.0}, {"date": "2024-06-14", "close": 35.42, "volume": 268127.0}, {"date": "2024-06-17", "close": 35.45, "volume": 182789.0}, {"date": "2024-06-18", "close": 35.02, "volume": 295376.0}, {"date": "2024-06-20", "close": 35.21, "volume": 299031.0}, {"date": "2024-06-21", "close": 34.95, "volume": 550678.0}, {"date": "2024-06-24", "close": 35.39, "volume": 265442.0}, {"date": "2024-06-25", "close": 35.23, "volume": 231063.0}, {"date": "2024-06-26", "close": 35.34, "volume": 319961.0}, {"date": "2024-06-27", "close": 35.68, "volume": 160315.0}, {"date": "2024-06-28", "close": 36.11, "volume": 632133.0}, {"date": "2024-07-01", "close": 35.73, "volume": 343324.0}, {"date": "2024-07-02", "close": 35.91, "volume": 162206.0}, {"date": "2024-07-03", "close": 35.53, "volume": 108963.0}, {"date": "2024-07-05", "close": 35.31, "volume": 147721.0}, {"date": "2024-07-08", "close": 35.25, "volume": 168763.0}, {"date": "2024-07-09", "close": 35.48, "volume": 337173.0}, {"date": "2024-07-10", "close": 36.04, "volume": 207068.0}, {"date": "2024-07-11", "close": 37.33, "volume": 308431.0}, {"date": "2024-07-12", "close": 37.88, "volume": 190139.0}, {"date": "2024-07-15", "close": 37.89, "volume": 215239.0}, {"date": "2024-07-16", "close": 39.04, "volume": 220638.0}, {"date": "2024-07-17", "close": 40.24, "volume": 216930.0}, {"date": "2024-07-18", "close": 39.84, "volume": 205060.0}, {"date": "2024-07-19", "close": 39.34, "volume": 229105.0}, {"date": "2024-07-22", "close": 39.64, "volume": 183036.0}, {"date": "2024-07-23", "close": 39.79, "volume": 200151.0}, {"date": "2024-07-24", "close": 40.03, "volume": 401369.0}, {"date": "2024-07-25", "close": 40.35, "volume": 233591.0}, {"date": "2024-07-26", "close": 40.71, "volume": 151732.0}, {"date": "2024-07-29", "close": 40.59, "volume": 252822.0}, {"date": "2024-07-30", "close": 40.74, "volume": 255232.0}, {"date": "2024-07-31", "close": 39.98, "volume": 267740.0}, {"date": "2024-08-01", "close": 40.36, "volume": 303616.0}, {"date": "2024-08-02", "close": 38.92, "volume": 423438.0}, {"date": "2024-08-05", "close": 38.09, "volume": 354850.0}, {"date": "2024-08-06", "close": 38.39, "volume": 286256.0}, {"date": "2024-08-07", "close": 37.91, "volume": 357764.0}, {"date": "2024-08-08", "close": 38.2, "volume": 287683.0}, {"date": "2024-08-09", "close": 38.26, "volume": 255105.0}, {"date": "2024-08-12", "close": 37.75, "volume": 241928.0}, {"date": "2024-08-13", "close": 37.9, "volume": 189707.0}, {"date": "2024-08-14", "close": 37.85, "volume": 146444.0}, {"date": "2024-08-15", "close": 38.64, "volume": 239035.0}, {"date": "2024-08-16", "close": 38.61, "volume": 243709.0}, {"date": "2024-08-19", "close": 38.95, "volume": 163448.0}, {"date": "2024-08-20", "close": 39.1, "volume": 182747.0}, {"date": "2024-08-21", "close": 39.34, "volume": 179012.0}, {"date": "2024-08-22", "close": 39.53, "volume": 157397.0}, {"date": "2024-08-23", "close": 40.11, "volume": 202586.0}, {"date": "2024-08-26", "close": 40.28, "volume": 176358.0}, {"date": "2024-08-27", "close": 40.44, "volume": 241159.0}, {"date": "2024-08-28", "close": 40.23, "volume": 501676.0}, {"date": "2024-08-29", "close": 40.15, "volume": 148679.0}, {"date": "2024-08-30", "close": 40.22, "volume": 205452.0}, {"date": "2024-09-03", "close": 39.62, "volume": 269941.0}, {"date": "2024-09-04", "close": 39.71, "volume": 157255.0}, {"date": "2024-09-05", "close": 40.05, "volume": 254449.0}, {"date": "2024-09-06", "close": 39.22, "volume": 266467.0}, {"date": "2024-09-09", "close": 38.94, "volume": 229335.0}, {"date": "2024-09-10", "close": 39.5, "volume": 144500.0}, {"date": "2024-09-11", "close": 39.05, "volume": 291418.0}, {"date": "2024-09-12", "close": 39.3, "volume": 187878.0}, {"date": "2024-09-13", "close": 40.33, "volume": 213214.0}, {"date": "2024-09-16", "close": 40.61, "volume": 300649.0}, {"date": "2024-09-17", "close": 40.49, "volume": 347743.0}, {"date": "2024-09-18", "close": 40.06, "volume": 206002.0}, {"date": "2024-09-19", "close": 40.01, "volume": 219234.0}, {"date": "2024-09-20", "close": 39.48, "volume": 775314.0}, {"date": "2024-09-23", "close": 39.95, "volume": 171401.0}, {"date": "2024-09-24", "close": 40.0, "volume": 211016.0}, {"date": "2024-09-25", "close": 40.03, "volume": 358557.0}, {"date": "2024-09-26", "close": 40.08, "volume": 214678.0}, {"date": "2024-09-27", "close": 40.46, "volume": 285229.0}, {"date": "2024-09-30", "close": 40.82, "volume": 249148.0}, {"date": "2024-10-01", "close": 40.4, "volume": 176181.0}, {"date": "2024-10-02", "close": 39.67, "volume": 159581.0}, {"date": "2024-10-03", "close": 39.12, "volume": 150332.0}, {"date": "2024-10-04", "close": 39.52, "volume": 541149.0}, {"date": "2024-10-07", "close": 38.88, "volume": 226228.0}, {"date": "2024-10-08", "close": 38.84, "volume": 229616.0}, {"date": "2024-10-09", "close": 39.25, "volume": 308619.0}, {"date": "2024-10-10", "close": 39.0, "volume": 217413.0}, {"date": "2024-10-11", "close": 39.84, "volume": 147962.0}, {"date": "2024-10-14", "close": 40.25, "volume": 145557.0}, {"date": "2024-10-15", "close": 40.55, "volume": 201998.0}, {"date": "2024-10-16", "close": 41.22, "volume": 251134.0}, {"date": "2024-10-17", "close": 40.55, "volume": 193407.0}, {"date": "2024-10-18", "close": 40.67, "volume": 138045.0}, {"date": "2024-10-21", "close": 40.49, "volume": 221730.0}, {"date": "2024-10-22", "close": 40.55, "volume": 257508.0}, {"date": "2024-10-23", "close": 40.56, "volume": 262958.0}, {"date": "2024-10-24", "close": 40.33, "volume": 203596.0}, {"date": "2024-10-25", "close": 39.96, "volume": 227987.0}, {"date": "2024-10-28", "close": 40.41, "volume": 133687.0}, {"date": "2024-10-29", "close": 40.0, "volume": 241094.0}, {"date": "2024-10-30", "close": 40.0, "volume": 161188.0}, {"date": "2024-10-31", "close": 38.89, "volume": 186774.0}, {"date": "2024-11-01", "close": 38.51, "volume": 197789.0}, {"date": "2024-11-04", "close": 38.42, "volume": 255353.0}, {"date": "2024-11-05", "close": 39.1, "volume": 168568.0}, {"date": "2024-11-06", "close": 40.91, "volume": 426400.0}, {"date": "2024-11-07", "close": 40.36, "volume": 190582.0}, {"date": "2024-11-08", "close": 40.88, "volume": 236304.0}, {"date": "2024-11-11", "close": 41.44, "volume": 188249.0}, {"date": "2024-11-12", "close": 41.63, "volume": 272397.0}, {"date": "2024-11-13", "close": 41.29, "volume": 237658.0}, {"date": "2024-11-14", "close": 40.63, "volume": 292081.0}, {"date": "2024-11-15", "close": 41.15, "volume": 211054.0}, {"date": "2024-11-18", "close": 41.61, "volume": 213182.0}, {"date": "2024-11-19", "close": 41.84, "volume": 174535.0}, {"date": "2024-11-20", "close": 42.12, "volume": 163378.0}, {"date": "2024-11-21", "close": 43.21, "volume": 229939.0}, {"date": "2024-11-22", "close": 43.78, "volume": 200978.0}, {"date": "2024-11-25", "close": 43.85, "volume": 326473.0}, {"date": "2024-11-26", "close": 43.29, "volume": 166625.0}, {"date": "2024-11-27", "close": 43.34, "volume": 234052.0}, {"date": "2024-11-29", "close": 43.82, "volume": 106245.0}, {"date": "2024-12-02", "close": 43.26, "volume": 261403.0}, {"date": "2024-12-03", "close": 42.94, "volume": 161013.0}, {"date": "2024-12-04", "close": 42.93, "volume": 134202.0}, {"date": "2024-12-05", "close": 42.3, "volume": 133730.0}, {"date": "2024-12-06", "close": 41.9, "volume": 141726.0}, {"date": "2024-12-09", "close": 41.76, "volume": 184326.0}, {"date": "2024-12-10", "close": 41.97, "volume": 159028.0}, {"date": "2024-12-11", "close": 41.84, "volume": 198666.0}, {"date": "2024-12-12", "close": 41.57, "volume": 154146.0}, {"date": "2024-12-13", "close": 41.81, "volume": 228399.0}, {"date": "2024-12-16", "close": 41.29, "volume": 185026.0}, {"date": "2024-12-17", "close": 41.03, "volume": 207087.0}, {"date": "2024-12-18", "close": 39.21, "volume": 368584.0}, {"date": "2024-12-19", "close": 39.61, "volume": 277080.0}, {"date": "2024-12-20", "close": 39.57, "volume": 949854.0}, {"date": "2024-12-23", "close": 39.5, "volume": 180174.0}, {"date": "2024-12-24", "close": 39.68, "volume": 84674.0}, {"date": "2024-12-26", "close": 39.76, "volume": 186620.0}, {"date": "2024-12-27", "close": 39.48, "volume": 160584.0}, {"date": "2024-12-30", "close": 39.37, "volume": 134052.0}, {"date": "2024-12-31", "close": 39.56, "volume": 159889.0}, {"date": "2025-01-02", "close": 39.52, "volume": 158460.0}, {"date": "2025-01-03", "close": 39.69, "volume": 138292.0}, {"date": "2025-01-06", "close": 38.69, "volume": 202432.0}, {"date": "2025-01-07", "close": 38.58, "volume": 174742.0}, {"date": "2025-01-08", "close": 39.17, "volume": 155100.0}, {"date": "2025-01-10", "close": 38.31, "volume": 172804.0}, {"date": "2025-01-13", "close": 38.72, "volume": 203109.0}, {"date": "2025-01-14", "close": 39.44, "volume": 231586.0}, {"date": "2025-01-15", "close": 39.36, "volume": 255334.0}, {"date": "2025-01-16", "close": 40.15, "volume": 202529.0}, {"date": "2025-01-17", "close": 40.41, "volume": 266929.0}, {"date": "2025-01-21", "close": 41.22, "volume": 207058.0}, {"date": "2025-01-22", "close": 39.86, "volume": 218615.0}, {"date": "2025-01-23", "close": 39.75, "volume": 173427.0}, {"date": "2025-01-24", "close": 39.88, "volume": 221648.0}, {"date": "2025-01-27", "close": 40.76, "volume": 361682.0}, {"date": "2025-01-28", "close": 40.36, "volume": 186097.0}, {"date": "2025-01-29", "close": 39.74, "volume": 218586.0}, {"date": "2025-01-30", "close": 40.49, "volume": 252059.0}, {"date": "2025-01-31", "close": 39.92, "volume": 244226.0}, {"date": "2025-02-03", "close": 39.82, "volume": 217308.0}, {"date": "2025-02-04", "close": 39.9, "volume": 268117.0}, {"date": "2025-02-05", "close": 40.41, "volume": 157220.0}, {"date": "2025-02-06", "close": 40.48, "volume": 150130.0}, {"date": "2025-02-07", "close": 39.99, "volume": 153103.0}, {"date": "2025-02-10", "close": 40.0, "volume": 140682.0}, {"date": "2025-02-11", "close": 40.82, "volume": 141334.0}, {"date": "2025-02-12", "close": 40.82, "volume": 152215.0}, {"date": "2025-02-13", "close": 41.06, "volume": 154000.0}, {"date": "2025-02-14", "close": 40.64, "volume": 117268.0}, {"date": "2025-02-18", "close": 41.23, "volume": 150716.0}, {"date": "2025-02-19", "close": 41.34, "volume": 127487.0}, {"date": "2025-02-20", "close": 40.96, "volume": 162376.0}, {"date": "2025-02-21", "close": 41.42, "volume": 181402.0}, {"date": "2025-02-24", "close": 41.51, "volume": 241752.0}, {"date": "2025-02-25", "close": 41.74, "volume": 199425.0}, {"date": "2025-02-26", "close": 41.76, "volume": 284402.0}, {"date": "2025-02-27", "close": 41.14, "volume": 426243.0}, {"date": "2025-02-28", "close": 40.88, "volume": 319258.0}, {"date": "2025-03-03", "close": 42.37, "volume": 344914.0}, {"date": "2025-03-04", "close": 42.1, "volume": 363580.0}, {"date": "2025-03-05", "close": 41.66, "volume": 271200.0}, {"date": "2025-03-06", "close": 41.42, "volume": 235764.0}, {"date": "2025-03-07", "close": 41.93, "volume": 219304.0}, {"date": "2025-03-10", "close": 41.61, "volume": 244335.0}, {"date": "2025-03-11", "close": 41.48, "volume": 260299.0}, {"date": "2025-03-12", "close": 40.96, "volume": 199918.0}, {"date": "2025-03-13", "close": 41.11, "volume": 226254.0}, {"date": "2025-03-14", "close": 41.83, "volume": 201296.0}, {"date": "2025-03-17", "close": 41.91, "volume": 148375.0}, {"date": "2025-03-18", "close": 41.96, "volume": 170783.0}, {"date": "2025-03-19", "close": 42.08, "volume": 150898.0}, {"date": "2025-03-20", "close": 41.85, "volume": 146574.0}, {"date": "2025-03-21", "close": 41.27, "volume": 713210.0}, {"date": "2025-03-24", "close": 41.38, "volume": 195692.0}, {"date": "2025-03-25", "close": 40.98, "volume": 201420.0}, {"date": "2025-03-26", "close": 41.2, "volume": 159509.0}, {"date": "2025-03-27", "close": 41.69, "volume": 158849.0}, {"date": "2025-03-28", "close": 42.63, "volume": 253184.0}, {"date": "2025-03-31", "close": 42.72, "volume": 251660.0}, {"date": "2025-04-01", "close": 43.01, "volume": 286099.0}, {"date": "2025-04-02", "close": 43.16, "volume": 195706.0}, {"date": "2025-04-03", "close": 43.36, "volume": 235533.0}, {"date": "2025-04-04", "close": 41.21, "volume": 413388.0}, {"date": "2025-04-07", "close": 40.06, "volume": 480276.0}, {"date": "2025-04-08", "close": 40.34, "volume": 308174.0}, {"date": "2025-04-09", "close": 40.4, "volume": 372888.0}, {"date": "2025-04-10", "close": 40.74, "volume": 300533.0}, {"date": "2025-04-11", "close": 41.26, "volume": 202382.0}, {"date": "2025-04-14", "close": 42.01, "volume": 213302.0}, {"date": "2025-04-15", "close": 42.43, "volume": 273626.0}, {"date": "2025-04-16", "close": 42.59, "volume": 240932.0}, {"date": "2025-04-17", "close": 42.99, "volume": 425861.0}, {"date": "2025-04-21", "close": 43.16, "volume": 250252.0}, {"date": "2025-04-22", "close": 44.11, "volume": 549436.0}, {"date": "2025-04-23", "close": 43.61, "volume": 460501.0}, {"date": "2025-04-24", "close": 43.97, "volume": 437718.0}, {"date": "2025-04-25", "close": 43.95, "volume": 797252.0}, {"date": "2025-04-28", "close": 43.76, "volume": 762847.0}, {"date": "2025-04-29", "close": 43.78, "volume": 245498.0}, {"date": "2025-04-30", "close": 43.1, "volume": 290519.0}, {"date": "2025-05-01", "close": 42.94, "volume": 218489.0}, {"date": "2025-05-02", "close": 43.2, "volume": 195759.0}, {"date": "2025-05-05", "close": 43.55, "volume": 389504.0}, {"date": "2025-05-06", "close": 43.63, "volume": 295388.0}, {"date": "2025-05-07", "close": 43.95, "volume": 321644.0}, {"date": "2025-05-08", "close": 43.57, "volume": 323384.0}, {"date": "2025-05-09", "close": 42.83, "volume": 318272.0}, {"date": "2025-05-12", "close": 41.22, "volume": 444126.0}, {"date": "2025-05-13", "close": 40.53, "volume": 314944.0}, {"date": "2025-05-14", "close": 39.78, "volume": 414084.0}, {"date": "2025-05-15", "close": 40.73, "volume": 275292.0}, {"date": "2025-05-16", "close": 41.1, "volume": 258391.0}, {"date": "2025-05-19", "close": 41.54, "volume": 239431.0}, {"date": "2025-05-20", "close": 41.76, "volume": 259799.0}, {"date": "2025-05-21", "close": 40.95, "volume": 260002.0}, {"date": "2025-05-22", "close": 40.45, "volume": 173857.0}, {"date": "2025-05-23", "close": 40.76, "volume": 168170.0}, {"date": "2025-05-27", "close": 41.41, "volume": 272869.0}, {"date": "2025-05-28", "close": 40.96, "volume": 315914.0}, {"date": "2025-05-29", "close": 40.9, "volume": 273214.0}, {"date": "2025-05-30", "close": 40.97, "volume": 274665.0}, {"date": "2025-06-02", "close": 40.72, "volume": 194764.0}, {"date": "2025-06-03", "close": 40.7, "volume": 230843.0}, {"date": "2025-06-04", "close": 39.76, "volume": 250753.0}, {"date": "2025-06-05", "close": 39.81, "volume": 338490.0}, {"date": "2025-06-06", "close": 39.7, "volume": 199120.0}, {"date": "2025-06-09", "close": 39.97, "volume": 220018.0}, {"date": "2025-06-10", "close": 40.39, "volume": 258528.0}, {"date": "2025-06-11", "close": 40.07, "volume": 251756.0}, {"date": "2025-06-12", "close": 40.28, "volume": 228983.0}, {"date": "2025-06-13", "close": 39.74, "volume": 335236.0}, {"date": "2025-06-16", "close": 39.75, "volume": 492912.0}, {"date": "2025-06-17", "close": 39.9, "volume": 252956.0}, {"date": "2025-06-18", "close": 39.71, "volume": 258886.0}, {"date": "2025-06-20", "close": 39.62, "volume": 772315.0}, {"date": "2025-06-23", "close": 40.63, "volume": 397159.0}, {"date": "2025-06-24", "close": 41.17, "volume": 557687.0}, {"date": "2025-06-25", "close": 39.64, "volume": 711967.0}, {"date": "2025-06-26", "close": 39.89, "volume": 327076.0}, {"date": "2025-06-27", "close": 39.78, "volume": 465014.0}, {"date": "2025-06-30", "close": 39.72, "volume": 310650.0}, {"date": "2025-07-01", "close": 40.6, "volume": 391127.0}, {"date": "2025-07-02", "close": 40.74, "volume": 274742.0}, {"date": "2025-07-03", "close": 41.28, "volume": 140393.0}, {"date": "2025-07-07", "close": 41.12, "volume": 419263.0}, {"date": "2025-07-08", "close": 41.03, "volume": 377586.0}, {"date": "2025-07-09", "close": 41.45, "volume": 234258.0}, {"date": "2025-07-10", "close": 41.8, "volume": 204371.0}, {"date": "2025-07-11", "close": 41.49, "volume": 270556.0}, {"date": "2025-07-14", "close": 42.13, "volume": 259175.0}, {"date": "2025-07-15", "close": 41.64, "volume": 246748.0}, {"date": "2025-07-16", "close": 42.0, "volume": 250969.0}, {"date": "2025-07-17", "close": 41.77, "volume": 227490.0}, {"date": "2025-07-18", "close": 41.53, "volume": 220477.0}, {"date": "2025-07-21", "close": 42.21, "volume": 203190.0}, {"date": "2025-07-22", "close": 42.36, "volume": 401161.0}, {"date": "2025-07-23", "close": 41.4, "volume": 306639.0}, {"date": "2025-07-24", "close": 40.81, "volume": 274426.0}, {"date": "2025-07-25", "close": 40.86, "volume": 210314.0}, {"date": "2025-07-28", "close": 40.5, "volume": 338702.0}, {"date": "2025-07-29", "close": 40.62, "volume": 216335.0}, {"date": "2025-07-30", "close": 40.6, "volume": 232994.0}, {"date": "2025-07-31", "close": 39.92, "volume": 286447.0}, {"date": "2025-08-01", "close": 39.88, "volume": 261374.0}, {"date": "2025-08-04", "close": 40.2, "volume": 205428.0}, {"date": "2025-08-05", "close": 39.48, "volume": 346447.0}, {"date": "2025-08-06", "close": 39.72, "volume": 331452.0}, {"date": "2025-08-07", "close": 40.05, "volume": 225843.0}, {"date": "2025-08-08", "close": 39.97, "volume": 193332.0}, {"date": "2025-08-11", "close": 40.38, "volume": 272179.0}, {"date": "2025-08-12", "close": 40.82, "volume": 253048.0}, {"date": "2025-08-13", "close": 41.25, "volume": 235161.0}, {"date": "2025-08-14", "close": 40.83, "volume": 236144.0}, {"date": "2025-08-15", "close": 40.56, "volume": 364521.0}, {"date": "2025-08-18", "close": 40.08, "volume": 207729.0}, {"date": "2025-08-19", "close": 40.63, "volume": 321994.0}, {"date": "2025-08-20", "close": 40.73, "volume": 226485.0}, {"date": "2025-08-21", "close": 40.71, "volume": 161007.0}, {"date": "2025-08-22", "close": 42.07, "volume": 320065.0}, {"date": "2025-08-25", "close": 41.32, "volume": 195133.0}, {"date": "2025-08-26", "close": 41.1, "volume": 353311.0}, {"date": "2025-08-27", "close": 41.5, "volume": 319110.0}, {"date": "2025-08-28", "close": 41.3, "volume": 241479.0}, {"date": "2025-08-29", "close": 41.53, "volume": 193421.0}, {"date": "2025-09-02", "close": 41.42, "volume": 182147.0}, {"date": "2025-09-03", "close": 41.35, "volume": 206093.0}, {"date": "2025-09-04", "close": 41.55, "volume": 231597.0}, {"date": "2025-09-05", "close": 41.84, "volume": 263818.0}, {"date": "2025-09-08", "close": 41.19, "volume": 249109.0}, {"date": "2025-09-09", "close": 41.27, "volume": 222868.0}, {"date": "2025-09-10", "close": 41.47, "volume": 190591.0}, {"date": "2025-09-11", "close": 42.21, "volume": 259835.0}, {"date": "2025-09-12", "close": 42.27, "volume": 211788.0}, {"date": "2025-09-15", "close": 41.84, "volume": 170028.0}, {"date": "2025-09-16", "close": 41.6, "volume": 230046.0}, {"date": "2025-09-17", "close": 42.15, "volume": 253579.0}, {"date": "2025-09-18", "close": 42.39, "volume": 233083.0}, {"date": "2025-09-19", "close": 42.53, "volume": 536465.0}, {"date": "2025-09-22", "close": 42.82, "volume": 197147.0}, {"date": "2025-09-23", "close": 43.58, "volume": 203160.0}, {"date": "2025-09-24", "close": 43.6, "volume": 276378.0}, {"date": "2025-09-25", "close": 43.69, "volume": 181560.0}, {"date": "2025-09-26", "close": 44.65, "volume": 230402.0}, {"date": "2025-09-29", "close": 44.81, "volume": 195377.0}, {"date": "2025-09-30", "close": 44.93, "volume": 205320.0}, {"date": "2025-10-01", "close": 44.36, "volume": 181658.0}, {"date": "2025-10-02", "close": 44.23, "volume": 171521.0}, {"date": "2025-10-03", "close": 44.39, "volume": 212353.0}, {"date": "2025-10-06", "close": 44.1, "volume": 229906.0}, {"date": "2025-10-07", "close": 44.07, "volume": 192344.0}, {"date": "2025-10-08", "close": 44.12, "volume": 191976.0}, {"date": "2025-10-09", "close": 43.68, "volume": 256189.0}, {"date": "2025-10-10", "close": 44.61, "volume": 272141.0}, {"date": "2025-10-13", "close": 43.84, "volume": 167388.0}, {"date": "2025-10-14", "close": 44.41, "volume": 235083.0}, {"date": "2025-10-15", "close": 45.2, "volume": 240133.0}, {"date": "2025-10-16", "close": 45.43, "volume": 198886.0}, {"date": "2025-10-17", "close": 45.97, "volume": 200421.0}, {"date": "2025-10-20", "close": 46.66, "volume": 212917.0}, {"date": "2025-10-21", "close": 46.95, "volume": 213453.0}, {"date": "2025-10-22", "close": 47.06, "volume": 535997.0}, {"date": "2025-10-23", "close": 47.31, "volume": 198885.0}, {"date": "2025-10-24", "close": 47.77, "volume": 144831.0}, {"date": "2025-10-27", "close": 47.53, "volume": 193929.0}, {"date": "2025-10-28", "close": 47.13, "volume": 208831.0}, {"date": "2025-10-29", "close": 46.0, "volume": 390463.0}, {"date": "2025-10-30", "close": 46.23, "volume": 259498.0}, {"date": "2025-10-31", "close": 45.53, "volume": 254735.0}, {"date": "2025-11-03", "close": 46.29, "volume": 259889.0}, {"date": "2025-11-04", "close": 46.73, "volume": 218667.0}, {"date": "2025-11-05", "close": 46.04, "volume": 240225.0}, {"date": "2025-11-06", "close": 46.59, "volume": 250668.0}, {"date": "2025-11-07", "close": 46.8, "volume": 214616.0}, {"date": "2025-11-10", "close": 47.0, "volume": 289207.0}, {"date": "2025-11-11", "close": 47.77, "volume": 285558.0}, {"date": "2025-11-12", "close": 48.13, "volume": 329022.0}, {"date": "2025-11-13", "close": 48.26, "volume": 246878.0}, {"date": "2025-11-14", "close": 47.98, "volume": 262750.0}, {"date": "2025-11-17", "close": 47.45, "volume": 253105.0}, {"date": "2025-11-18", "close": 47.56, "volume": 203546.0}, {"date": "2025-11-19", "close": 47.11, "volume": 255788.0}, {"date": "2025-11-20", "close": 47.61, "volume": 273111.0}, {"date": "2025-11-21", "close": 48.09, "volume": 278993.0}, {"date": "2025-11-24", "close": 48.49, "volume": 247059.0}, {"date": "2025-11-25", "close": 48.85, "volume": 282532.0}, {"date": "2025-11-26", "close": 49.19, "volume": 444165.0}, {"date": "2025-11-28", "close": 49.47, "volume": 138798.0}, {"date": "2025-12-01", "close": 48.92, "volume": 231224.0}, {"date": "2025-12-02", "close": 48.28, "volume": 284415.0}, {"date": "2025-12-03", "close": 47.86, "volume": 247635.0}, {"date": "2025-12-04", "close": 46.21, "volume": 284912.0}, {"date": "2025-12-05", "close": 46.24, "volume": 302812.0}, {"date": "2025-12-08", "close": 46.19, "volume": 298849.0}, {"date": "2025-12-09", "close": 46.07, "volume": 197280.0}, {"date": "2025-12-10", "close": 46.15, "volume": 343986.0}, {"date": "2025-12-11", "close": 46.44, "volume": 221728.0}, {"date": "2025-12-12", "close": 46.78, "volume": 235248.0}, {"date": "2025-12-15", "close": 46.88, "volume": 285152.0}, {"date": "2025-12-16", "close": 46.88, "volume": 250135.0}, {"date": "2025-12-17", "close": 47.4, "volume": 322490.0}, {"date": "2025-12-18", "close": 47.46, "volume": 220393.0}, {"date": "2025-12-19", "close": 46.52, "volume": 1278732.0}, {"date": "2025-12-22", "close": 47.07, "volume": 223529.0}, {"date": "2025-12-23", "close": 46.91, "volume": 229502.0}, {"date": "2025-12-24", "close": 47.09, "volume": 113673.0}, {"date": "2025-12-26", "close": 46.84, "volume": 143542.0}, {"date": "2025-12-29", "close": 47.13, "volume": 192280.0}, {"date": "2025-12-30", "close": 46.89, "volume": 157082.0}, {"date": "2025-12-31", "close": 46.74, "volume": 190034.0}, {"date": "2026-01-02", "close": 46.74, "volume": 240378.0}, {"date": "2026-01-05", "close": 46.54, "volume": 311916.0}, {"date": "2026-01-06", "close": 46.64, "volume": 201383.0}, {"date": "2026-01-07", "close": 46.79, "volume": 300823.0}, {"date": "2026-01-08", "close": 46.98, "volume": 195202.0}, {"date": "2026-01-09", "close": 46.12, "volume": 292928.0}, {"date": "2026-01-12", "close": 46.25, "volume": 299880.0}, {"date": "2026-01-13", "close": 46.02, "volume": 250996.0}, {"date": "2026-01-14", "close": 46.48, "volume": 296563.0}, {"date": "2026-01-15", "close": 46.97, "volume": 208730.0}, {"date": "2026-01-16", "close": 46.97, "volume": 310839.0}, {"date": "2026-01-20", "close": 46.73, "volume": 259615.0}, {"date": "2026-01-21", "close": 47.12, "volume": 463495.0}, {"date": "2026-01-22", "close": 46.79, "volume": 229269.0}, {"date": "2026-01-23", "close": 45.83, "volume": 313056.0}, {"date": "2026-01-26", "close": 46.54, "volume": 326604.0}, {"date": "2026-01-27", "close": 46.9, "volume": 221430.0}, {"date": "2026-01-28", "close": 46.22, "volume": 424540.0}, {"date": "2026-01-29", "close": 47.05, "volume": 242479.0}, {"date": "2026-01-30", "close": 46.56, "volume": 870666.0}, {"date": "2026-02-02", "close": 47.35, "volume": 319311.0}, {"date": "2026-02-03", "close": 47.7, "volume": 304478.0}, {"date": "2026-02-04", "close": 47.8, "volume": 211293.0}, {"date": "2026-02-05", "close": 48.58, "volume": 229275.0}, {"date": "2026-02-06", "close": 48.07, "volume": 241983.0}, {"date": "2026-02-09", "close": 47.66, "volume": 148897.0}, {"date": "2026-02-10", "close": 48.31, "volume": 152926.0}, {"date": "2026-02-11", "close": 48.85, "volume": 200892.0}, {"date": "2026-02-12", "close": 49.82, "volume": 272255.0}, {"date": "2026-02-13", "close": 50.35, "volume": 189056.0}, {"date": "2026-02-17", "close": 50.2, "volume": 224058.0}, {"date": "2026-02-18", "close": 49.1, "volume": 203301.0}, {"date": "2026-02-19", "close": 49.3, "volume": 446831.0}, {"date": "2026-02-20", "close": 50.11, "volume": 195497.0}, {"date": "2026-02-23", "close": 50.14, "volume": 191627.0}, {"date": "2026-02-24", "close": 50.12, "volume": 302374.0}, {"date": "2026-02-25", "close": 49.99, "volume": 311351.0}, {"date": "2026-02-26", "close": 50.27, "volume": 431371.0}, {"date": "2026-02-27", "close": 53.04, "volume": 600178.0}, {"date": "2026-03-02", "close": 52.59, "volume": 383599.0}, {"date": "2026-03-03", "close": 52.5, "volume": 351592.0}, {"date": "2026-03-04", "close": 52.53, "volume": 302005.0}, {"date": "2026-03-05", "close": 52.06, "volume": 328604.0}, {"date": "2026-03-06", "close": 52.1, "volume": 626914.0}, {"date": "2026-03-09", "close": 52.29, "volume": 268876.0}, {"date": "2026-03-10", "close": 51.62, "volume": 314997.0}, {"date": "2026-03-11", "close": 51.52, "volume": 258967.0}, {"date": "2026-03-12", "close": 51.94, "volume": 258938.0}, {"date": "2026-03-13", "close": 52.56, "volume": 287685.0}, {"date": "2026-03-16", "close": 52.67, "volume": 315924.0}, {"date": "2026-03-17", "close": 52.4, "volume": 231460.0}, {"date": "2026-03-18", "close": 52.62, "volume": 437810.0}, {"date": "2026-03-19", "close": 53.06, "volume": 387339.0}, {"date": "2026-03-20", "close": 51.42, "volume": 1312050.0}, {"date": "2026-03-23", "close": 52.15, "volume": 324765.0}, {"date": "2026-03-24", "close": 52.25, "volume": 246659.0}, {"date": "2026-03-25", "close": 52.47, "volume": 448722.0}, {"date": "2026-03-26", "close": 52.86, "volume": 175098.0}, {"date": "2026-03-27", "close": 52.83, "volume": 227487.0}, {"date": "2026-03-30", "close": 53.62, "volume": 262175.0}, {"date": "2026-03-31", "close": 53.22, "volume": 243424.0}, {"date": "2026-04-01", "close": 53.7, "volume": 216382.0}, {"date": "2026-04-02", "close": 54.66, "volume": 204249.0}, {"date": "2026-04-06", "close": 54.55, "volume": 230384.0}, {"date": "2026-04-07", "close": 55.04, "volume": 274078.0}, {"date": "2026-04-08", "close": 55.06, "volume": 296892.0}, {"date": "2026-04-09", "close": 55.8, "volume": 293076.0}, {"date": "2026-04-10", "close": 55.6, "volume": 204064.0}, {"date": "2026-04-13", "close": 54.58, "volume": 179935.0}, {"date": "2026-04-14", "close": 54.58, "volume": 143919.0}, {"date": "2026-04-15", "close": 54.39, "volume": 180099.0}, {"date": "2026-04-16", "close": 54.53, "volume": 140504.0}, {"date": "2026-04-17", "close": 54.04, "volume": 201903.0}, {"date": "2026-04-20", "close": 53.35, "volume": 189019.0}, {"date": "2026-04-21", "close": 52.21, "volume": 158363.0}, {"date": "2026-04-22", "close": 52.18, "volume": 153259.0}, {"date": "2026-04-23", "close": 53.51, "volume": 154046.0}, {"date": "2026-04-24", "close": 53.36, "volume": 254614.0}, {"date": "2026-04-27", "close": 53.57, "volume": 175045.0}, {"date": "2026-04-28", "close": 53.37, "volume": 136463.0}, {"date": "2026-04-29", "close": 53.12, "volume": 165698.0}, {"date": "2026-04-30", "close": 53.0, "volume": 232595.0}, {"date": "2026-05-01", "close": 52.86, "volume": 153735.0}, {"date": "2026-05-04", "close": 52.85, "volume": 202757.0}, {"date": "2026-05-05", "close": 52.7, "volume": 167990.0}, {"date": "2026-05-06", "close": 48.66, "volume": 446052.0}, {"date": "2026-05-07", "close": 50.19, "volume": 423316.0}, {"date": "2026-05-08", "close": 50.44, "volume": 315441.0}, {"date": "2026-05-11", "close": 50.46, "volume": 316816.0}, {"date": "2026-05-12", "close": 50.16, "volume": 226154.0}, {"date": "2026-05-13", "close": 49.71, "volume": 357904.0}, {"date": "2026-05-14", "close": 49.91, "volume": 322636.0}, {"date": "2026-05-15", "close": 48.42, "volume": 269571.0}, {"date": "2026-05-18", "close": 49.55, "volume": 269783.0}, {"date": "2026-05-19", "close": 50.2, "volume": 295153.0}, {"date": "2026-05-20", "close": 49.92, "volume": 282792.0}, {"date": "2026-05-21", "close": 49.82, "volume": 194359.0}, {"date": "2026-05-22", "close": 49.93, "volume": 216143.0}, {"date": "2026-05-26", "close": 49.89, "volume": 242794.0}, {"date": "2026-05-27", "close": 50.28, "volume": 547155.0}, {"date": "2026-05-28", "close": 49.15, "volume": 246353.0}, {"date": "2026-05-29", "close": 48.49, "volume": 338214.0}, {"date": "2026-06-01", "close": 47.84, "volume": 251608.0}, {"date": "2026-06-02", "close": 48.61, "volume": 223536.0}, {"date": "2026-06-03", "close": 48.24, "volume": 229826.0}, {"date": "2026-06-04", "close": 48.89, "volume": 232622.0}, {"date": "2026-06-05", "close": 49.78, "volume": 229961.0}, {"date": "2026-06-08", "close": 48.93, "volume": 226447.0}, {"date": "2026-06-09", "close": 49.67, "volume": 371168.0}, {"date": "2026-06-10", "close": 50.0, "volume": 206960.0}, {"date": "2026-06-11", "close": 49.28, "volume": 246586.0}, {"date": "2026-06-12", "close": 49.86, "volume": 169281.0}, {"date": "2026-06-15", "close": 49.64, "volume": 253559.0}, {"date": "2026-06-16", "close": 49.38, "volume": 261576.0}, {"date": "2026-06-17", "close": 48.87, "volume": 232904.0}, {"date": "2026-06-18", "close": 49.02, "volume": 802892.0}, {"date": "2026-06-22", "close": 48.7, "volume": 269393.0}, {"date": "2026-06-23", "close": 49.91, "volume": 229484.0}, {"date": "2026-06-24", "close": 50.53, "volume": 459119.0}, {"date": "2026-06-25", "close": 50.5, "volume": 259619.0}, {"date": "2026-06-26", "close": 50.83, "volume": 1059132.0}, {"date": "2026-06-29", "close": 49.98, "volume": 325762.0}, {"date": "2026-06-30", "close": 49.06, "volume": 262630.0}, {"date": "2026-07-01", "close": 48.73, "volume": 284755.0}, {"date": "2026-07-02", "close": 49.73, "volume": 208662.0}, {"date": "2026-07-06", "close": 48.65, "volume": 217717.0}, {"date": "2026-07-07", "close": 49.81, "volume": 179401.0}, {"date": "2026-07-08", "close": 49.66, "volume": 277436.0}, {"date": "2026-07-09", "close": 49.63, "volume": 268164.0}, {"date": "2026-07-10", "close": 50.4, "volume": 150099.0}, {"date": "2026-07-13", "close": 51.24, "volume": 280212.0}, {"date": "2026-07-14", "close": 50.56, "volume": 176226.0}, {"date": "2026-07-15", "close": 50.35, "volume": 138307.0}, {"date": "2026-07-16", "close": 51.51, "volume": 267788.0}, {"date": "2026-07-17", "close": 51.2, "volume": 246248.0}, {"date": "2026-07-20", "close": 50.96, "volume": 142281.0}, {"date": "2026-07-21", "close": 50.59, "volume": 173465.0}, {"date": "2026-07-22", "close": 51.56, "volume": 164209.0}, {"date": "2026-07-23", "close": 51.33, "volume": 301867.0}, {"date": "2026-07-24", "close": 51.68, "volume": 137935.0}, {"date": "2026-07-27", "close": 51.38, "volume": 131013.0}, {"date": "2026-07-28", "close": 51.92, "volume": 211075.0}, {"date": "2026-07-29", "close": 51.17, "volume": 295118.0}, {"date": "2026-07-30", "close": 50.03, "volume": 169110.0}, {"date": "2026-07-31", "close": 48.92, "volume": 270263.0}, {"date": "2026-08-03", "close": 48.93, "volume": 246026.0}, {"date": "2026-08-04", "close": 48.71, "volume": 246800.0}, {"date": "2026-08-05", "close": 49.34, "volume": 238240.0}, {"date": "2026-08-06", "close": 50.77, "volume": 329391.0}, {"date": "2026-08-07", "close": 50.47, "volume": 235824.0}], "refreshing": true}