{"ticker": "STC", "overview": {"cik": "94344", "ticker": "STC", "name": "STEWART INFORMATION SERVICES CORP", "industry": "Title Insurance", "country": "United States", "sic": "6361", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001628280-26-067616", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001628280-26-067363", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001628280-26-067362", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001628280-26-067360", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001104659-26-117852", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001104659-26-103563", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058666", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "STEWART Q2 2026 FORM 10-Q", "accession": "0000094344-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003156", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085825", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084341", "price_sensitive": true}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047363", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046948", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039814", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068959", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058672", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032974", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032971", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032967", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032960", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032954", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032930", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032920", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032912", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 460970.0, "sell_n": 1, "sell_sum": 103740.0, "net": 357230.0, "insiders": 6, "first_date": "2026-08-21", "last_date": "2026-10-26"}, "metrics": {"ticker": "STC", "has_prices": true, "as_of": "2026-10-26", "last": 42.96, "prev_close": 44.07, "change": -1.1099999999999994, "change_pct": -0.02518720217835261, "session_volume": 847321.0, "vwap_5": 46.64351875924002, "vwap_20": 49.72830219743642, "vwap_60": 58.105170975467374, "vwap_250": 65.13406183392566, "high_52w": 77.17, "low_52w": 42.96, "avg_volume_20": 433366.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-067616", "src": "INSIDERS", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "Frederick H. Eppinger", "who_key": "EPPINGER FREDERICK H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 133350.0, "score": 50.8, "price_sensitive": true, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "4 insiders now buying STC", "source_url": "https://www.sec.gov/Archives/edgar/data/1261155/000162828026067616/0001628280-26-067616-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11018}, {"id": "0001628280-26-067619", "src": "INSIDERS", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "Deborah Jane Matz", "who_key": "Matz Deborah Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43910.0, "score": 34.8, "price_sensitive": false, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "The whole bench is buying STC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1814738/000162828026067619/0001628280-26-067619-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15338}, {"id": "0001628280-26-067363", "src": "INSIDERS", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "Thomas G. Apel", "who_key": "Apel Thomas G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95470.0, "score": 39.2, "price_sensitive": false, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "3 insiders now buying STC", "source_url": "https://www.sec.gov/Archives/edgar/data/1356389/000162828026067363/0001628280-26-067363-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15338}, {"id": "0001628280-26-067362", "src": "INSIDERS", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "William S. Corey Jr.", "who_key": "Corey William S. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93640.0, "score": 41.3, "price_sensitive": true, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "STC lands a director's $94K", "source_url": "https://www.sec.gov/Archives/edgar/data/1815639/000162828026067362/0001628280-26-067362-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15338}, {"id": "0001628280-26-067360", "src": "INSIDERS", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "C. Allen Bradley Jr", "who_key": "BRADLEY C ALLEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94600.0, "score": 40.0, "price_sensitive": true, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "The boardroom is buying: $95K of STC", "source_url": "https://www.sec.gov/Archives/edgar/data/1341775/000162828026067360/0001628280-26-067360-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15338}, {"id": "0001628280-26-058666", "src": "INSIDERS", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "Brian Glaze", "who_key": "Glaze Brian", "role": "PAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 103740.0, "score": 0.0, "price_sensitive": true, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "Insider offloads $104K of STC", "source_url": "https://www.sec.gov/Archives/edgar/data/1432197/000162828026058666/0001628280-26-058666-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "13DG-0002012383-26-003156", "src": "13DG", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 15% passive stake in STC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003156-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0002100119-26-001112", "src": "13DG", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "Stewart Information Services Corp", "who_key": "STEWART INFORMATION SERVICES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "STEWART INFORMATION SERVICES CORP takes a 5.09% passive stake in STC", "source_url": "https://www.sec.gov/Archives/edgar/data/94344/0002100119-26-001112-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13DG-0001890906-26-000038", "src": "13DG", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC adjusts its stake in STC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000038-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291818}, {"id": "13DG-0000102909-26-002399", "src": "13DG", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "Stewart Information Services Corp", "who_key": "STEWART INFORMATION SERVICES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "STEWART INFORMATION SERVICES CORP adjusts its stake in STC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/94344/0000102909-26-002399-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "recent_buys": [{"id": "0001628280-26-067616", "src": "INSIDERS", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "Frederick H. Eppinger", "who_key": "EPPINGER FREDERICK H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 133350.0, "score": 50.8, "price_sensitive": true, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "4 insiders now buying STC", "source_url": "https://www.sec.gov/Archives/edgar/data/1261155/000162828026067616/0001628280-26-067616-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11018}, {"id": "0001628280-26-067360", "src": "INSIDERS", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "C. Allen Bradley Jr", "who_key": "BRADLEY C ALLEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94600.0, "score": 40.0, "price_sensitive": true, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "The boardroom is buying: $95K of STC", "source_url": "https://www.sec.gov/Archives/edgar/data/1341775/000162828026067360/0001628280-26-067360-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15338}, {"id": "0001628280-26-067362", "src": "INSIDERS", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "William S. Corey Jr.", "who_key": "Corey William S. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93640.0, "score": 41.3, "price_sensitive": true, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "STC lands a director's $94K", "source_url": "https://www.sec.gov/Archives/edgar/data/1815639/000162828026067362/0001628280-26-067362-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15338}, {"id": "0001628280-26-067363", "src": "INSIDERS", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "Thomas G. Apel", "who_key": "Apel Thomas G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95470.0, "score": 39.2, "price_sensitive": false, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "3 insiders now buying STC", "source_url": "https://www.sec.gov/Archives/edgar/data/1356389/000162828026067363/0001628280-26-067363-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15338}, {"id": "0001628280-26-067619", "src": "INSIDERS", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "Deborah Jane Matz", "who_key": "Matz Deborah Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43910.0, "score": 34.8, "price_sensitive": false, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "The whole bench is buying STC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1814738/000162828026067619/0001628280-26-067619-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15338}], "institutional": [{"id": "13DG-0002012383-26-003156", "src": "13DG", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 15% passive stake in STC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003156-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0002100119-26-001112", "src": "13DG", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "Stewart Information Services Corp", "who_key": "STEWART INFORMATION SERVICES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "STEWART INFORMATION SERVICES CORP takes a 5.09% passive stake in STC", "source_url": "https://www.sec.gov/Archives/edgar/data/94344/0002100119-26-001112-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13DG-0001890906-26-000038", "src": "13DG", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC adjusts its stake in STC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000038-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291818}, {"id": "13DG-0000102909-26-002399", "src": "13DG", "ticker": "STC", "cik": "94344", "company": "STEWART INFORMATION SERVICES CORP", "company_raw": "STEWART INFORMATION SERVICES CORP", "who": "Stewart Information Services Corp", "who_key": "STEWART INFORMATION SERVICES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 5, "industry": "Title Insurance", "country": "United States", "headline": "STEWART INFORMATION SERVICES CORP adjusts its stake in STC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/94344/0000102909-26-002399-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "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": "Stewart Information Services Corporation Common Stock", "new_value": "STEWART INFORMATION SERVICES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000094344", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000094344", "applied": 1, "detected_at": "2026-10-27T18:08:31.882871"}]}, "key_people": [{"who": "Frederick H. Eppinger", "who_key": "EPPINGER FREDERICK H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 133350.0, "sold": 0, "net": 133350.0, "trades": 1, "top_score": 50.8, "lean": "buying", "history": [{"action": "BUY", "amount": 133350.0, "date": "2026-10-26", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1261155/000162828026067616/0001628280-26-067616-index.htm"}], "latest": {"action": "BUY", "amount": 133350.0, "date": "2026-10-26", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1261155/000162828026067616/0001628280-26-067616-index.htm"}}, {"who": "Brian Glaze", "who_key": "Glaze Brian", "role": "PAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 103740.0, "net": -103740.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 103740.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1432197/000162828026058666/0001628280-26-058666-index.htm"}], "latest": {"action": "SELL", "amount": 103740.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1432197/000162828026058666/0001628280-26-058666-index.htm"}}, {"who": "Thomas G. Apel", "who_key": "Apel Thomas G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 95470.0, "sold": 0, "net": 95470.0, "trades": 1, "top_score": 39.2, "lean": "buying", "history": [{"action": "BUY", "amount": 95470.0, "date": "2026-10-23", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1356389/000162828026067363/0001628280-26-067363-index.htm"}], "latest": {"action": "BUY", "amount": 95470.0, "date": "2026-10-23", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1356389/000162828026067363/0001628280-26-067363-index.htm"}}, {"who": "C. Allen Bradley Jr", "who_key": "BRADLEY C ALLEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 94600.0, "sold": 0, "net": 94600.0, "trades": 1, "top_score": 40.0, "lean": "buying", "history": [{"action": "BUY", "amount": 94600.0, "date": "2026-10-23", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341775/000162828026067360/0001628280-26-067360-index.htm"}], "latest": {"action": "BUY", "amount": 94600.0, "date": "2026-10-23", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341775/000162828026067360/0001628280-26-067360-index.htm"}}, {"who": "William S. Corey Jr.", "who_key": "Corey William S. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 93640.0, "sold": 0, "net": 93640.0, "trades": 1, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 93640.0, "date": "2026-10-23", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1815639/000162828026067362/0001628280-26-067362-index.htm"}], "latest": {"action": "BUY", "amount": 93640.0, "date": "2026-10-23", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1815639/000162828026067362/0001628280-26-067362-index.htm"}}, {"who": "Deborah Jane Matz", "who_key": "Matz Deborah Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 43910.0, "sold": 0, "net": 43910.0, "trades": 1, "top_score": 34.8, "lean": "buying", "history": [{"action": "BUY", "amount": 43910.0, "date": "2026-10-23", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1814738/000162828026067619/0001628280-26-067619-index.htm"}], "latest": {"action": "BUY", "amount": 43910.0, "date": "2026-10-23", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1814738/000162828026067619/0001628280-26-067619-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -103740.0}, {"date": "2026-10-23", "net": 327620.0}, {"date": "2026-10-26", "net": 133350.0}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001628280-26-067616", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001628280-26-067363", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001628280-26-067362", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001628280-26-067360", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001104659-26-117852", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001104659-26-103563", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058666", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "STEWART Q2 2026 FORM 10-Q", "accession": "0000094344-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003156", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085825", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084341", "price_sensitive": true}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047363", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046948", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039814", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068959", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058672", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032974", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032971", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032967", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032960", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032954", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032930", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032920", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032912", "price_sensitive": false}], "performance": {"ticker": "STC", "has_prices": true, "summary": {"n": 5, "avg": -0.020149761742682088, "win_rate": 0.0, "best": 0.0, "worst": -0.02518720217835261, "as_of": "2026-10-26"}, "buys": [{"who": "EPPINGER FREDERICK H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 133350.0, "date": "2026-10-26", "score": 50.8, "ref_price": 42.96, "return": 0.0}, {"who": "BRADLEY C ALLEN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94600.0, "date": "2026-10-23", "score": 40.0, "ref_price": 44.07, "return": -0.02518720217835261}, {"who": "Corey William S. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93640.0, "date": "2026-10-23", "score": 41.3, "ref_price": 44.07, "return": -0.02518720217835261}, {"who": "Apel Thomas G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95470.0, "date": "2026-10-23", "score": 39.2, "ref_price": 44.07, "return": -0.02518720217835261}, {"who": "Matz Deborah Jane", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43910.0, "date": "2026-10-23", "score": 34.8, "ref_price": 44.07, "return": -0.02518720217835261}]}, "price_series": [{"date": "2016-10-26", "close": 45.18, "volume": 173204.0}, {"date": "2016-10-27", "close": 45.03, "volume": 348063.0}, {"date": "2016-10-28", "close": 44.4, "volume": 112444.0}, {"date": "2016-10-31", "close": 44.95, "volume": 162100.0}, {"date": "2016-11-01", "close": 43.9, "volume": 230850.0}, {"date": "2016-11-02", "close": 43.36, "volume": 128948.0}, {"date": "2016-11-03", "close": 42.92, "volume": 89254.0}, {"date": "2016-11-04", "close": 42.92, "volume": 129476.0}, {"date": "2016-11-07", "close": 44.15, "volume": 109229.0}, {"date": "2016-11-08", "close": 44.86, "volume": 113507.0}, {"date": "2016-11-09", "close": 45.37, "volume": 159516.0}, {"date": "2016-11-10", "close": 45.68, "volume": 188660.0}, {"date": "2016-11-11", "close": 45.71, "volume": 191922.0}, {"date": "2016-11-14", "close": 45.03, "volume": 182005.0}, {"date": "2016-11-15", "close": 44.79, "volume": 405185.0}, {"date": "2016-11-16", "close": 44.5, "volume": 224013.0}, {"date": "2016-11-17", "close": 44.94, "volume": 269146.0}, {"date": "2016-11-18", "close": 46.6, "volume": 189196.0}, {"date": "2016-11-21", "close": 46.64, "volume": 150945.0}, {"date": "2016-11-22", "close": 46.88, "volume": 74310.0}, {"date": "2016-11-23", "close": 46.88, "volume": 139313.0}, {"date": "2016-11-25", "close": 47.31, "volume": 38478.0}, {"date": "2016-11-28", "close": 47.58, "volume": 141439.0}, {"date": "2016-11-29", "close": 47.53, "volume": 312701.0}, {"date": "2016-11-30", "close": 47.44, "volume": 247985.0}, {"date": "2016-12-01", "close": 44.95, "volume": 343949.0}, {"date": "2016-12-02", "close": 44.06, "volume": 259337.0}, {"date": "2016-12-05", "close": 43.83, "volume": 199484.0}, {"date": "2016-12-06", "close": 44.44, "volume": 240999.0}, {"date": "2016-12-07", "close": 43.9, "volume": 187303.0}, {"date": "2016-12-08", "close": 44.94, "volume": 147440.0}, {"date": "2016-12-09", "close": 44.56, "volume": 116192.0}, {"date": "2016-12-12", "close": 44.36, "volume": 146218.0}, {"date": "2016-12-13", "close": 42.06, "volume": 402223.0}, {"date": "2016-12-14", "close": 42.12, "volume": 136981.0}, {"date": "2016-12-15", "close": 41.98, "volume": 355545.0}, {"date": "2016-12-16", "close": 42.23, "volume": 456491.0}, {"date": "2016-12-19", "close": 42.91, "volume": 192261.0}, {"date": "2016-12-20", "close": 44.19, "volume": 123206.0}, {"date": "2016-12-21", "close": 43.61, "volume": 75505.0}, {"date": "2016-12-22", "close": 43.78, "volume": 100470.0}, {"date": "2016-12-23", "close": 44.53, "volume": 147821.0}, {"date": "2016-12-27", "close": 45.6, "volume": 173471.0}, {"date": "2016-12-28", "close": 45.38, "volume": 186682.0}, {"date": "2016-12-29", "close": 45.98, "volume": 169763.0}, {"date": "2016-12-30", "close": 46.08, "volume": 239448.0}, {"date": "2017-01-03", "close": 45.31, "volume": 314491.0}, {"date": "2017-01-04", "close": 45.8, "volume": 188866.0}, {"date": "2017-01-05", "close": 45.01, "volume": 104416.0}, {"date": "2017-01-06", "close": 44.44, "volume": 123502.0}, {"date": "2017-01-09", "close": 43.98, "volume": 198092.0}, {"date": "2017-01-10", "close": 44.27, "volume": 290806.0}, {"date": "2017-01-11", "close": 44.02, "volume": 94516.0}, {"date": "2017-01-12", "close": 43.63, "volume": 116421.0}, {"date": "2017-01-13", "close": 43.39, "volume": 97277.0}, {"date": "2017-01-17", "close": 43.37, "volume": 87243.0}, {"date": "2017-01-18", "close": 43.47, "volume": 186932.0}, {"date": "2017-01-19", "close": 43.29, "volume": 145316.0}, {"date": "2017-01-20", "close": 43.57, "volume": 193971.0}, {"date": "2017-01-23", "close": 43.75, "volume": 136129.0}, {"date": "2017-01-24", "close": 44.42, "volume": 122225.0}, {"date": "2017-01-25", "close": 43.67, "volume": 124353.0}, {"date": "2017-01-26", "close": 43.48, "volume": 75829.0}, {"date": "2017-01-27", "close": 43.3, "volume": 83384.0}, {"date": "2017-01-30", "close": 43.6, "volume": 213545.0}, {"date": "2017-01-31", "close": 43.68, "volume": 176023.0}, {"date": "2017-02-01", "close": 43.22, "volume": 130110.0}, {"date": "2017-02-02", "close": 43.18, "volume": 168593.0}, {"date": "2017-02-03", "close": 43.98, "volume": 119135.0}, {"date": "2017-02-06", "close": 43.82, "volume": 98329.0}, {"date": "2017-02-07", "close": 43.87, "volume": 60470.0}, {"date": "2017-02-08", "close": 44.04, "volume": 78095.0}, {"date": "2017-02-09", "close": 45.67, "volume": 257466.0}, {"date": "2017-02-10", "close": 44.38, "volume": 165697.0}, {"date": "2017-02-13", "close": 44.62, "volume": 115041.0}, {"date": "2017-02-14", "close": 45.12, "volume": 129956.0}, {"date": "2017-02-15", "close": 44.93, "volume": 104226.0}, {"date": "2017-02-16", "close": 44.97, "volume": 92943.0}, {"date": "2017-02-17", "close": 45.01, "volume": 142090.0}, {"date": "2017-02-21", "close": 44.48, "volume": 46191.0}, {"date": "2017-02-22", "close": 45.22, "volume": 183721.0}, {"date": "2017-02-23", "close": 45.32, "volume": 181907.0}, {"date": "2017-02-24", "close": 44.82, "volume": 92521.0}, {"date": "2017-02-27", "close": 44.7, "volume": 91452.0}, {"date": "2017-02-28", "close": 44.41, "volume": 130884.0}, {"date": "2017-03-01", "close": 44.64, "volume": 140137.0}, {"date": "2017-03-02", "close": 44.31, "volume": 76569.0}, {"date": "2017-03-03", "close": 43.95, "volume": 68025.0}, {"date": "2017-03-06", "close": 43.9, "volume": 125975.0}, {"date": "2017-03-07", "close": 43.84, "volume": 87595.0}, {"date": "2017-03-08", "close": 43.24, "volume": 95186.0}, {"date": "2017-03-09", "close": 42.9, "volume": 96876.0}, {"date": "2017-03-10", "close": 43.2, "volume": 91258.0}, {"date": "2017-03-13", "close": 42.68, "volume": 112656.0}, {"date": "2017-03-14", "close": 43.01, "volume": 182310.0}, {"date": "2017-03-15", "close": 43.7, "volume": 94526.0}, {"date": "2017-03-16", "close": 43.97, "volume": 160220.0}, {"date": "2017-03-17", "close": 44.26, "volume": 267735.0}, {"date": "2017-03-20", "close": 43.84, "volume": 56955.0}, {"date": "2017-03-21", "close": 43.23, "volume": 64175.0}, {"date": "2017-03-22", "close": 43.02, "volume": 86217.0}, {"date": "2017-03-23", "close": 43.46, "volume": 84388.0}, {"date": "2017-03-24", "close": 43.78, "volume": 107766.0}, {"date": "2017-03-27", "close": 43.83, "volume": 67759.0}, {"date": "2017-03-28", "close": 43.96, "volume": 76861.0}, {"date": "2017-03-29", "close": 43.43, "volume": 69102.0}, {"date": "2017-03-30", "close": 43.67, "volume": 102278.0}, {"date": "2017-03-31", "close": 44.18, "volume": 142782.0}, {"date": "2017-04-03", "close": 43.18, "volume": 100155.0}, {"date": "2017-04-04", "close": 43.33, "volume": 56102.0}, {"date": "2017-04-05", "close": 42.96, "volume": 72349.0}, {"date": "2017-04-06", "close": 42.8, "volume": 111790.0}, {"date": "2017-04-07", "close": 42.95, "volume": 100871.0}, {"date": "2017-04-10", "close": 43.93, "volume": 248615.0}, {"date": "2017-04-11", "close": 44.15, "volume": 157839.0}, {"date": "2017-04-12", "close": 44.45, "volume": 92753.0}, {"date": "2017-04-13", "close": 44.14, "volume": 162014.0}, {"date": "2017-04-17", "close": 45.19, "volume": 94256.0}, {"date": "2017-04-18", "close": 44.94, "volume": 91558.0}, {"date": "2017-04-19", "close": 44.77, "volume": 109190.0}, {"date": "2017-04-20", "close": 45.57, "volume": 209880.0}, {"date": "2017-04-21", "close": 45.42, "volume": 132323.0}, {"date": "2017-04-24", "close": 46.34, "volume": 125932.0}, {"date": "2017-04-25", "close": 46.81, "volume": 160823.0}, {"date": "2017-04-26", "close": 47.37, "volume": 188242.0}, {"date": "2017-04-27", "close": 47.71, "volume": 122970.0}, {"date": "2017-04-28", "close": 47.44, "volume": 157161.0}, {"date": "2017-05-01", "close": 47.35, "volume": 134003.0}, {"date": "2017-05-02", "close": 46.47, "volume": 119799.0}, {"date": "2017-05-03", "close": 46.24, "volume": 109423.0}, {"date": "2017-05-04", "close": 46.04, "volume": 92288.0}, {"date": "2017-05-05", "close": 45.72, "volume": 80400.0}, {"date": "2017-05-08", "close": 45.38, "volume": 79325.0}, {"date": "2017-05-09", "close": 44.72, "volume": 106351.0}, {"date": "2017-05-10", "close": 44.78, "volume": 70248.0}, {"date": "2017-05-11", "close": 44.64, "volume": 148474.0}, {"date": "2017-05-12", "close": 44.42, "volume": 131636.0}, {"date": "2017-05-15", "close": 44.63, "volume": 98536.0}, {"date": "2017-05-16", "close": 44.88, "volume": 110297.0}, {"date": "2017-05-17", "close": 44.25, "volume": 99149.0}, {"date": "2017-05-18", "close": 44.47, "volume": 89299.0}, {"date": "2017-05-19", "close": 43.88, "volume": 169206.0}, {"date": "2017-05-22", "close": 44.35, "volume": 67695.0}, {"date": "2017-05-23", "close": 45.13, "volume": 124678.0}, {"date": "2017-05-24", "close": 45.0, "volume": 74831.0}, {"date": "2017-05-25", "close": 44.98, "volume": 70906.0}, {"date": "2017-05-26", "close": 44.85, "volume": 64968.0}, {"date": "2017-05-30", "close": 44.6, "volume": 73201.0}, {"date": "2017-05-31", "close": 45.24, "volume": 126168.0}, {"date": "2017-06-01", "close": 45.29, "volume": 94969.0}, {"date": "2017-06-02", "close": 45.46, "volume": 96195.0}, {"date": "2017-06-05", "close": 44.97, "volume": 69416.0}, {"date": "2017-06-06", "close": 44.65, "volume": 62329.0}, {"date": "2017-06-07", "close": 44.74, "volume": 107179.0}, {"date": "2017-06-08", "close": 45.21, "volume": 51307.0}, {"date": "2017-06-09", "close": 45.51, "volume": 140441.0}, {"date": "2017-06-12", "close": 45.04, "volume": 60893.0}, {"date": "2017-06-13", "close": 44.89, "volume": 74130.0}, {"date": "2017-06-14", "close": 45.2, "volume": 85083.0}, {"date": "2017-06-15", "close": 45.27, "volume": 52625.0}, {"date": "2017-06-16", "close": 45.08, "volume": 130456.0}, {"date": "2017-06-19", "close": 45.01, "volume": 63081.0}, {"date": "2017-06-20", "close": 45.05, "volume": 67218.0}, {"date": "2017-06-21", "close": 44.56, "volume": 48927.0}, {"date": "2017-06-22", "close": 44.99, "volume": 47792.0}, {"date": "2017-06-23", "close": 45.32, "volume": 360350.0}, {"date": "2017-06-26", "close": 45.18, "volume": 70675.0}, {"date": "2017-06-27", "close": 45.26, "volume": 55608.0}, {"date": "2017-06-28", "close": 45.59, "volume": 59101.0}, {"date": "2017-06-29", "close": 45.64, "volume": 99553.0}, {"date": "2017-06-30", "close": 45.38, "volume": 86775.0}, {"date": "2017-07-03", "close": 46.23, "volume": 40684.0}, {"date": "2017-07-05", "close": 45.58, "volume": 44617.0}, {"date": "2017-07-06", "close": 45.41, "volume": 66002.0}, {"date": "2017-07-07", "close": 46.04, "volume": 161226.0}, {"date": "2017-07-10", "close": 45.74, "volume": 87931.0}, {"date": "2017-07-11", "close": 45.83, "volume": 91260.0}, {"date": "2017-07-12", "close": 45.95, "volume": 70106.0}, {"date": "2017-07-13", "close": 46.05, "volume": 104818.0}, {"date": "2017-07-14", "close": 46.21, "volume": 56055.0}, {"date": "2017-07-17", "close": 46.22, "volume": 52863.0}, {"date": "2017-07-18", "close": 46.08, "volume": 60390.0}, {"date": "2017-07-19", "close": 46.35, "volume": 90140.0}, {"date": "2017-07-20", "close": 41.61, "volume": 396035.0}, {"date": "2017-07-21", "close": 40.07, "volume": 461928.0}, {"date": "2017-07-24", "close": 39.85, "volume": 299162.0}, {"date": "2017-07-25", "close": 39.81, "volume": 158462.0}, {"date": "2017-07-26", "close": 39.8, "volume": 145308.0}, {"date": "2017-07-27", "close": 39.91, "volume": 153527.0}, {"date": "2017-07-28", "close": 39.66, "volume": 117546.0}, {"date": "2017-07-31", "close": 39.3, "volume": 139024.0}, {"date": "2017-08-01", "close": 38.78, "volume": 112728.0}, {"date": "2017-08-02", "close": 39.07, "volume": 143054.0}, {"date": "2017-08-03", "close": 38.87, "volume": 105900.0}, {"date": "2017-08-04", "close": 39.84, "volume": 169047.0}, {"date": "2017-08-07", "close": 39.76, "volume": 85345.0}, {"date": "2017-08-08", "close": 39.31, "volume": 92491.0}, {"date": "2017-08-09", "close": 38.5, "volume": 255370.0}, {"date": "2017-08-10", "close": 37.96, "volume": 359383.0}, {"date": "2017-08-11", "close": 37.59, "volume": 220705.0}, {"date": "2017-08-14", "close": 37.8, "volume": 144332.0}, {"date": "2017-08-15", "close": 37.47, "volume": 117342.0}, {"date": "2017-08-16", "close": 37.71, "volume": 86288.0}, {"date": "2017-08-17", "close": 36.88, "volume": 96559.0}, {"date": "2017-08-18", "close": 36.54, "volume": 140830.0}, {"date": "2017-08-21", "close": 36.41, "volume": 79079.0}, {"date": "2017-08-22", "close": 36.69, "volume": 104771.0}, {"date": "2017-08-23", "close": 36.36, "volume": 61575.0}, {"date": "2017-08-24", "close": 36.04, "volume": 75010.0}, {"date": "2017-08-25", "close": 36.25, "volume": 71401.0}, {"date": "2017-08-28", "close": 35.85, "volume": 126204.0}, {"date": "2017-08-29", "close": 35.73, "volume": 105293.0}, {"date": "2017-08-30", "close": 36.01, "volume": 94343.0}, {"date": "2017-08-31", "close": 36.08, "volume": 90742.0}, {"date": "2017-09-01", "close": 35.89, "volume": 75411.0}, {"date": "2017-09-05", "close": 35.47, "volume": 144973.0}, {"date": "2017-09-06", "close": 35.29, "volume": 70742.0}, {"date": "2017-09-07", "close": 35.18, "volume": 145947.0}, {"date": "2017-09-08", "close": 35.93, "volume": 167658.0}, {"date": "2017-09-11", "close": 36.42, "volume": 164317.0}, {"date": "2017-09-12", "close": 36.59, "volume": 78337.0}, {"date": "2017-09-13", "close": 36.49, "volume": 83641.0}, {"date": "2017-09-14", "close": 35.99, "volume": 87542.0}, {"date": "2017-09-15", "close": 36.56, "volume": 264348.0}, {"date": "2017-09-18", "close": 36.33, "volume": 93527.0}, {"date": "2017-09-19", "close": 35.92, "volume": 89398.0}, {"date": "2017-09-20", "close": 35.71, "volume": 144362.0}, {"date": "2017-09-21", "close": 35.58, "volume": 101659.0}, {"date": "2017-09-22", "close": 35.6, "volume": 142172.0}, {"date": "2017-09-25", "close": 35.88, "volume": 212703.0}, {"date": "2017-09-26", "close": 36.97, "volume": 112585.0}, {"date": "2017-09-27", "close": 37.49, "volume": 121109.0}, {"date": "2017-09-28", "close": 37.97, "volume": 105198.0}, {"date": "2017-09-29", "close": 37.76, "volume": 130774.0}, {"date": "2017-10-02", "close": 38.07, "volume": 144084.0}, {"date": "2017-10-03", "close": 38.43, "volume": 95188.0}, {"date": "2017-10-04", "close": 38.01, "volume": 107667.0}, {"date": "2017-10-05", "close": 38.16, "volume": 111057.0}, {"date": "2017-10-06", "close": 38.01, "volume": 95943.0}, {"date": "2017-10-09", "close": 38.08, "volume": 97958.0}, {"date": "2017-10-10", "close": 38.18, "volume": 89304.0}, {"date": "2017-10-11", "close": 38.12, "volume": 79321.0}, {"date": "2017-10-12", "close": 37.85, "volume": 140627.0}, {"date": "2017-10-13", "close": 37.76, "volume": 82055.0}, {"date": "2017-10-16", "close": 37.93, "volume": 85798.0}, {"date": "2017-10-17", "close": 37.71, "volume": 44042.0}, {"date": "2017-10-18", "close": 37.65, "volume": 148657.0}, {"date": "2017-10-19", "close": 36.94, "volume": 148787.0}, {"date": "2017-10-20", "close": 37.55, "volume": 187521.0}, {"date": "2017-10-23", "close": 37.51, "volume": 68226.0}, {"date": "2017-10-24", "close": 37.42, "volume": 59405.0}, {"date": "2017-10-25", "close": 37.24, "volume": 70275.0}, {"date": "2017-10-26", "close": 37.82, "volume": 78046.0}, {"date": "2017-10-27", "close": 38.3, "volume": 91626.0}, {"date": "2017-10-30", "close": 37.5, "volume": 203031.0}, {"date": "2017-10-31", "close": 37.94, "volume": 89853.0}, {"date": "2017-11-01", "close": 38.13, "volume": 139275.0}, {"date": "2017-11-02", "close": 38.34, "volume": 77944.0}, {"date": "2017-11-03", "close": 38.14, "volume": 94188.0}, {"date": "2017-11-06", "close": 39.24, "volume": 308045.0}, {"date": "2017-11-07", "close": 38.62, "volume": 168902.0}, {"date": "2017-11-08", "close": 40.74, "volume": 377400.0}, {"date": "2017-11-09", "close": 40.56, "volume": 211152.0}, {"date": "2017-11-10", "close": 39.44, "volume": 98653.0}, {"date": "2017-11-13", "close": 38.52, "volume": 144610.0}, {"date": "2017-11-14", "close": 38.73, "volume": 73058.0}, {"date": "2017-11-15", "close": 38.65, "volume": 192932.0}, {"date": "2017-11-16", "close": 39.04, "volume": 103422.0}, {"date": "2017-11-17", "close": 39.11, "volume": 101473.0}, {"date": "2017-11-20", "close": 39.11, "volume": 61364.0}, {"date": "2017-11-21", "close": 39.39, "volume": 99196.0}, {"date": "2017-11-22", "close": 39.14, "volume": 59329.0}, {"date": "2017-11-24", "close": 39.3, "volume": 44733.0}, {"date": "2017-11-27", "close": 38.9, "volume": 176979.0}, {"date": "2017-11-28", "close": 39.46, "volume": 66172.0}, {"date": "2017-11-29", "close": 41.0, "volume": 178627.0}, {"date": "2017-11-30", "close": 40.33, "volume": 153039.0}, {"date": "2017-12-01", "close": 40.09, "volume": 142341.0}, {"date": "2017-12-04", "close": 40.37, "volume": 92782.0}, {"date": "2017-12-05", "close": 40.23, "volume": 75786.0}, {"date": "2017-12-06", "close": 40.19, "volume": 82380.0}, {"date": "2017-12-07", "close": 40.39, "volume": 117615.0}, {"date": "2017-12-08", "close": 40.64, "volume": 83024.0}, {"date": "2017-12-11", "close": 41.36, "volume": 130682.0}, {"date": "2017-12-12", "close": 41.31, "volume": 124215.0}, {"date": "2017-12-13", "close": 41.55, "volume": 187687.0}, {"date": "2017-12-14", "close": 41.64, "volume": 135897.0}, {"date": "2017-12-15", "close": 41.95, "volume": 383058.0}, {"date": "2017-12-18", "close": 42.05, "volume": 174017.0}, {"date": "2017-12-19", "close": 41.9, "volume": 189320.0}, {"date": "2017-12-20", "close": 41.63, "volume": 148486.0}, {"date": "2017-12-21", "close": 41.95, "volume": 86081.0}, {"date": "2017-12-22", "close": 43.11, "volume": 98518.0}, {"date": "2017-12-26", "close": 43.19, "volume": 82630.0}, {"date": "2017-12-27", "close": 42.6, "volume": 88585.0}, {"date": "2017-12-28", "close": 42.59, "volume": 48396.0}, {"date": "2017-12-29", "close": 42.3, "volume": 65223.0}, {"date": "2018-01-02", "close": 42.72, "volume": 125608.0}, {"date": "2018-01-03", "close": 42.75, "volume": 172041.0}, {"date": "2018-01-04", "close": 45.12, "volume": 494512.0}, {"date": "2018-01-05", "close": 45.13, "volume": 116097.0}, {"date": "2018-01-08", "close": 44.73, "volume": 163431.0}, {"date": "2018-01-09", "close": 45.07, "volume": 136840.0}, {"date": "2018-01-10", "close": 45.06, "volume": 136417.0}, {"date": "2018-01-11", "close": 45.54, "volume": 160644.0}, {"date": "2018-01-12", "close": 46.05, "volume": 70371.0}, {"date": "2018-01-16", "close": 45.7, "volume": 145138.0}, {"date": "2018-01-17", "close": 46.17, "volume": 205148.0}, {"date": "2018-01-18", "close": 46.38, "volume": 196187.0}, {"date": "2018-01-19", "close": 47.12, "volume": 199830.0}, {"date": "2018-01-22", "close": 46.93, "volume": 262387.0}, {"date": "2018-01-23", "close": 46.52, "volume": 134593.0}, {"date": "2018-01-24", "close": 46.11, "volume": 170942.0}, {"date": "2018-01-25", "close": 46.05, "volume": 223753.0}, {"date": "2018-01-26", "close": 45.95, "volume": 177321.0}, {"date": "2018-01-29", "close": 45.75, "volume": 97261.0}, {"date": "2018-01-30", "close": 45.17, "volume": 162369.0}, {"date": "2018-01-31", "close": 44.51, "volume": 291654.0}, {"date": "2018-02-01", "close": 45.64, "volume": 162396.0}, {"date": "2018-02-02", "close": 44.63, "volume": 152235.0}, {"date": "2018-02-05", "close": 42.62, "volume": 274663.0}, {"date": "2018-02-06", "close": 42.47, "volume": 300984.0}, {"date": "2018-02-07", "close": 43.33, "volume": 324792.0}, {"date": "2018-02-08", "close": 41.58, "volume": 196383.0}, {"date": "2018-02-09", "close": 40.66, "volume": 213225.0}, {"date": "2018-02-12", "close": 40.83, "volume": 150595.0}, {"date": "2018-02-13", "close": 41.19, "volume": 131374.0}, {"date": "2018-02-14", "close": 41.71, "volume": 98135.0}, {"date": "2018-02-15", "close": 41.5, "volume": 90088.0}, {"date": "2018-02-16", "close": 41.58, "volume": 173149.0}, {"date": "2018-02-20", "close": 41.1, "volume": 91695.0}, {"date": "2018-02-21", "close": 40.99, "volume": 91991.0}, {"date": "2018-02-22", "close": 41.35, "volume": 89383.0}, {"date": "2018-02-23", "close": 41.31, "volume": 75056.0}, {"date": "2018-02-26", "close": 41.45, "volume": 73847.0}, {"date": "2018-02-27", "close": 40.78, "volume": 167430.0}, {"date": "2018-02-28", "close": 40.13, "volume": 97546.0}, {"date": "2018-03-01", "close": 38.98, "volume": 222230.0}, {"date": "2018-03-02", "close": 39.71, "volume": 216185.0}, {"date": "2018-03-05", "close": 40.03, "volume": 97001.0}, {"date": "2018-03-06", "close": 39.82, "volume": 80367.0}, {"date": "2018-03-07", "close": 39.97, "volume": 74573.0}, {"date": "2018-03-08", "close": 40.09, "volume": 89425.0}, {"date": "2018-03-09", "close": 40.93, "volume": 75221.0}, {"date": "2018-03-12", "close": 41.58, "volume": 144905.0}, {"date": "2018-03-13", "close": 41.62, "volume": 135634.0}, {"date": "2018-03-14", "close": 41.08, "volume": 85073.0}, {"date": "2018-03-15", "close": 40.23, "volume": 117782.0}, {"date": "2018-03-16", "close": 40.72, "volume": 248292.0}, {"date": "2018-03-19", "close": 42.61, "volume": 2903318.0}, {"date": "2018-03-20", "close": 43.94, "volume": 3006640.0}, {"date": "2018-03-21", "close": 44.59, "volume": 644415.0}, {"date": "2018-03-22", "close": 43.73, "volume": 813146.0}, {"date": "2018-03-23", "close": 43.05, "volume": 274819.0}, {"date": "2018-03-26", "close": 43.67, "volume": 337372.0}, {"date": "2018-03-27", "close": 43.78, "volume": 369222.0}, {"date": "2018-03-28", "close": 43.96, "volume": 494641.0}, {"date": "2018-03-29", "close": 43.94, "volume": 390875.0}, {"date": "2018-04-02", "close": 43.12, "volume": 245512.0}, {"date": "2018-04-03", "close": 44.36, "volume": 419875.0}, {"date": "2018-04-04", "close": 44.46, "volume": 350069.0}, {"date": "2018-04-05", "close": 44.3, "volume": 356114.0}, {"date": "2018-04-06", "close": 43.97, "volume": 505269.0}, {"date": "2018-04-09", "close": 43.59, "volume": 312504.0}, {"date": "2018-04-10", "close": 43.79, "volume": 417195.0}, {"date": "2018-04-11", "close": 43.64, "volume": 201478.0}, {"date": "2018-04-12", "close": 43.74, "volume": 97772.0}, {"date": "2018-04-13", "close": 43.49, "volume": 127726.0}, {"date": "2018-04-16", "close": 43.21, "volume": 189638.0}, {"date": "2018-04-17", "close": 43.63, "volume": 249562.0}, {"date": "2018-04-18", "close": 43.17, "volume": 184908.0}, {"date": "2018-04-19", "close": 42.59, "volume": 455743.0}, {"date": "2018-04-20", "close": 42.98, "volume": 112477.0}, {"date": "2018-04-23", "close": 42.54, "volume": 134973.0}, {"date": "2018-04-24", "close": 42.45, "volume": 113227.0}, {"date": "2018-04-25", "close": 42.16, "volume": 100407.0}, {"date": "2018-04-26", "close": 41.95, "volume": 533089.0}, {"date": "2018-04-27", "close": 41.93, "volume": 324879.0}, {"date": "2018-04-30", "close": 41.71, "volume": 147117.0}, {"date": "2018-05-01", "close": 42.14, "volume": 150562.0}, {"date": "2018-05-02", "close": 41.9, "volume": 111013.0}, {"date": "2018-05-03", "close": 42.26, "volume": 147398.0}, {"date": "2018-05-04", "close": 41.81, "volume": 153479.0}, {"date": "2018-05-07", "close": 41.92, "volume": 85817.0}, {"date": "2018-05-08", "close": 41.78, "volume": 123735.0}, {"date": "2018-05-09", "close": 41.71, "volume": 316115.0}, {"date": "2018-05-10", "close": 41.91, "volume": 116905.0}, {"date": "2018-05-11", "close": 41.93, "volume": 239906.0}, {"date": "2018-05-14", "close": 41.94, "volume": 111283.0}, {"date": "2018-05-15", "close": 42.14, "volume": 122987.0}, {"date": "2018-05-16", "close": 42.32, "volume": 102923.0}, {"date": "2018-05-17", "close": 42.56, "volume": 74350.0}, {"date": "2018-05-18", "close": 42.6, "volume": 297295.0}, {"date": "2018-05-21", "close": 43.28, "volume": 274584.0}, {"date": "2018-05-22", "close": 43.07, "volume": 258863.0}, {"date": "2018-05-23", "close": 42.99, "volume": 168596.0}, {"date": "2018-05-24", "close": 43.21, "volume": 299090.0}, {"date": "2018-05-25", "close": 43.21, "volume": 97503.0}, {"date": "2018-05-29", "close": 42.92, "volume": 141394.0}, {"date": "2018-05-30", "close": 42.4, "volume": 358502.0}, {"date": "2018-05-31", "close": 42.19, "volume": 240918.0}, {"date": "2018-06-01", "close": 42.98, "volume": 244911.0}, {"date": "2018-06-04", "close": 42.9, "volume": 144498.0}, {"date": "2018-06-05", "close": 42.85, "volume": 111870.0}, {"date": "2018-06-06", "close": 43.06, "volume": 223886.0}, {"date": "2018-06-07", "close": 43.29, "volume": 100713.0}, {"date": "2018-06-08", "close": 43.67, "volume": 127953.0}, {"date": "2018-06-11", "close": 43.71, "volume": 106408.0}, {"date": "2018-06-12", "close": 43.92, "volume": 80472.0}, {"date": "2018-06-13", "close": 43.7, "volume": 89441.0}, {"date": "2018-06-14", "close": 43.77, "volume": 98850.0}, {"date": "2018-06-15", "close": 43.67, "volume": 133267.0}, {"date": "2018-06-18", "close": 43.51, "volume": 133048.0}, {"date": "2018-06-19", "close": 43.22, "volume": 171284.0}, {"date": "2018-06-20", "close": 42.92, "volume": 127651.0}, {"date": "2018-06-21", "close": 42.79, "volume": 87261.0}, {"date": "2018-06-22", "close": 42.96, "volume": 316581.0}, {"date": "2018-06-25", "close": 42.43, "volume": 67576.0}, {"date": "2018-06-26", "close": 42.65, "volume": 82391.0}, {"date": "2018-06-27", "close": 42.23, "volume": 136584.0}, {"date": "2018-06-28", "close": 42.74, "volume": 85998.0}, {"date": "2018-06-29", "close": 43.07, "volume": 105311.0}, {"date": "2018-07-02", "close": 43.35, "volume": 71824.0}, {"date": "2018-07-03", "close": 43.37, "volume": 32767.0}, {"date": "2018-07-05", "close": 43.6, "volume": 80834.0}, {"date": "2018-07-06", "close": 43.9, "volume": 76461.0}, {"date": "2018-07-09", "close": 43.91, "volume": 41259.0}, {"date": "2018-07-10", "close": 44.04, "volume": 35336.0}, {"date": "2018-07-11", "close": 44.05, "volume": 66236.0}, {"date": "2018-07-12", "close": 43.52, "volume": 46690.0}, {"date": "2018-07-13", "close": 43.4, "volume": 50689.0}, {"date": "2018-07-16", "close": 43.48, "volume": 56114.0}, {"date": "2018-07-17", "close": 43.6, "volume": 47875.0}, {"date": "2018-07-18", "close": 44.8, "volume": 216301.0}, {"date": "2018-07-19", "close": 45.04, "volume": 213366.0}, {"date": "2018-07-20", "close": 45.17, "volume": 76733.0}, {"date": "2018-07-23", "close": 44.65, "volume": 53982.0}, {"date": "2018-07-24", "close": 44.75, "volume": 71076.0}, {"date": "2018-07-25", "close": 45.24, "volume": 77246.0}, {"date": "2018-07-26", "close": 45.19, "volume": 62350.0}, {"date": "2018-07-27", "close": 44.87, "volume": 68040.0}, {"date": "2018-07-30", "close": 44.85, "volume": 57919.0}, {"date": "2018-07-31", "close": 45.44, "volume": 151841.0}, {"date": "2018-08-01", "close": 45.2, "volume": 104044.0}, {"date": "2018-08-02", "close": 44.99, "volume": 125628.0}, {"date": "2018-08-03", "close": 44.75, "volume": 69696.0}, {"date": "2018-08-06", "close": 45.28, "volume": 53412.0}, {"date": "2018-08-07", "close": 45.15, "volume": 91605.0}, {"date": "2018-08-08", "close": 44.8, "volume": 66780.0}, {"date": "2018-08-09", "close": 44.75, "volume": 47087.0}, {"date": "2018-08-10", "close": 44.68, "volume": 86496.0}, {"date": "2018-08-13", "close": 44.84, "volume": 74501.0}, {"date": "2018-08-14", "close": 44.83, "volume": 53512.0}, {"date": "2018-08-15", "close": 44.6, "volume": 53088.0}, {"date": "2018-08-16", "close": 44.56, "volume": 51695.0}, {"date": "2018-08-17", "close": 44.63, "volume": 78605.0}, {"date": "2018-08-20", "close": 45.15, "volume": 68876.0}, {"date": "2018-08-21", "close": 45.4, "volume": 116047.0}, {"date": "2018-08-22", "close": 45.34, "volume": 61654.0}, {"date": "2018-08-23", "close": 45.06, "volume": 54088.0}, {"date": "2018-08-24", "close": 45.24, "volume": 46619.0}, {"date": "2018-08-27", "close": 45.0, "volume": 122477.0}, {"date": "2018-08-28", "close": 44.76, "volume": 54547.0}, {"date": "2018-08-29", "close": 44.96, "volume": 47936.0}, {"date": "2018-08-30", "close": 44.72, "volume": 28345.0}, {"date": "2018-08-31", "close": 44.78, "volume": 290746.0}, {"date": "2018-09-04", "close": 45.12, "volume": 66723.0}, {"date": "2018-09-05", "close": 45.0, "volume": 188320.0}, {"date": "2018-09-06", "close": 44.97, "volume": 57767.0}, {"date": "2018-09-07", "close": 45.06, "volume": 72926.0}, {"date": "2018-09-10", "close": 45.26, "volume": 178928.0}, {"date": "2018-09-11", "close": 45.15, "volume": 62926.0}, {"date": "2018-09-12", "close": 45.04, "volume": 35118.0}, {"date": "2018-09-13", "close": 44.92, "volume": 23697.0}, {"date": "2018-09-14", "close": 45.1, "volume": 61826.0}, {"date": "2018-09-17", "close": 45.21, "volume": 86172.0}, {"date": "2018-09-18", "close": 45.12, "volume": 81453.0}, {"date": "2018-09-19", "close": 44.87, "volume": 169356.0}, {"date": "2018-09-20", "close": 44.92, "volume": 108006.0}, {"date": "2018-09-21", "close": 45.31, "volume": 276106.0}, {"date": "2018-09-24", "close": 45.19, "volume": 137941.0}, {"date": "2018-09-25", "close": 45.48, "volume": 167515.0}, {"date": "2018-09-26", "close": 45.32, "volume": 115689.0}, {"date": "2018-09-27", "close": 45.1, "volume": 91241.0}, {"date": "2018-09-28", "close": 45.01, "volume": 316795.0}, {"date": "2018-10-01", "close": 44.62, "volume": 129732.0}, {"date": "2018-10-02", "close": 44.68, "volume": 115136.0}, {"date": "2018-10-03", "close": 44.78, "volume": 169541.0}, {"date": "2018-10-04", "close": 44.56, "volume": 106629.0}, {"date": "2018-10-05", "close": 44.9, "volume": 66293.0}, {"date": "2018-10-08", "close": 44.63, "volume": 93790.0}, {"date": "2018-10-09", "close": 44.83, "volume": 111823.0}, {"date": "2018-10-10", "close": 44.17, "volume": 130448.0}, {"date": "2018-10-11", "close": 42.2, "volume": 177611.0}, {"date": "2018-10-12", "close": 42.35, "volume": 146393.0}, {"date": "2018-10-15", "close": 42.74, "volume": 109239.0}, {"date": "2018-10-16", "close": 43.37, "volume": 110521.0}, {"date": "2018-10-17", "close": 43.25, "volume": 74293.0}, {"date": "2018-10-18", "close": 42.76, "volume": 64710.0}, {"date": "2018-10-19", "close": 42.69, "volume": 56676.0}, {"date": "2018-10-22", "close": 42.34, "volume": 66813.0}, {"date": "2018-10-23", "close": 42.34, "volume": 96003.0}, {"date": "2018-10-24", "close": 41.26, "volume": 76854.0}, {"date": "2018-10-25", "close": 40.98, "volume": 141218.0}, {"date": "2018-10-26", "close": 40.59, "volume": 236376.0}, {"date": "2018-10-29", "close": 40.79, "volume": 194842.0}, {"date": "2018-10-30", "close": 41.35, "volume": 84806.0}, {"date": "2018-10-31", "close": 41.28, "volume": 93099.0}, {"date": "2018-11-01", "close": 41.91, "volume": 65972.0}, {"date": "2018-11-02", "close": 41.86, "volume": 82535.0}, {"date": "2018-11-05", "close": 41.82, "volume": 58619.0}, {"date": "2018-11-06", "close": 42.1, "volume": 85744.0}, {"date": "2018-11-07", "close": 42.22, "volume": 68118.0}, {"date": "2018-11-08", "close": 42.31, "volume": 68943.0}, {"date": "2018-11-09", "close": 41.91, "volume": 138889.0}, {"date": "2018-11-12", "close": 41.29, "volume": 69682.0}, {"date": "2018-11-13", "close": 41.43, "volume": 55856.0}, {"date": "2018-11-14", "close": 41.19, "volume": 86187.0}, {"date": "2018-11-15", "close": 41.52, "volume": 71280.0}, {"date": "2018-11-16", "close": 41.49, "volume": 119097.0}, {"date": "2018-11-19", "close": 41.48, "volume": 61091.0}, {"date": "2018-11-20", "close": 41.2, "volume": 21077.0}, {"date": "2018-11-21", "close": 41.64, "volume": 36195.0}, {"date": "2018-11-23", "close": 41.27, "volume": 19735.0}, {"date": "2018-11-26", "close": 41.81, "volume": 33214.0}, {"date": "2018-11-27", "close": 41.39, "volume": 96061.0}, {"date": "2018-11-28", "close": 42.02, "volume": 69822.0}, {"date": "2018-11-29", "close": 41.8, "volume": 144386.0}, {"date": "2018-11-30", "close": 42.06, "volume": 138070.0}, {"date": "2018-12-03", "close": 41.94, "volume": 327151.0}, {"date": "2018-12-04", "close": 41.24, "volume": 257177.0}, {"date": "2018-12-06", "close": 41.57, "volume": 153971.0}, {"date": "2018-12-07", "close": 41.06, "volume": 70809.0}, {"date": "2018-12-10", "close": 41.41, "volume": 113052.0}, {"date": "2018-12-11", "close": 41.39, "volume": 118875.0}, {"date": "2018-12-12", "close": 41.34, "volume": 185996.0}, {"date": "2018-12-13", "close": 41.41, "volume": 181911.0}, {"date": "2018-12-14", "close": 41.17, "volume": 61563.0}, {"date": "2018-12-17", "close": 40.85, "volume": 103578.0}, {"date": "2018-12-18", "close": 40.82, "volume": 95840.0}, {"date": "2018-12-19", "close": 39.78, "volume": 158446.0}, {"date": "2018-12-20", "close": 39.76, "volume": 115531.0}, {"date": "2018-12-21", "close": 41.43, "volume": 448048.0}, {"date": "2018-12-24", "close": 40.83, "volume": 51428.0}, {"date": "2018-12-26", "close": 41.69, "volume": 82808.0}, {"date": "2018-12-27", "close": 41.41, "volume": 91288.0}, {"date": "2018-12-28", "close": 41.15, "volume": 75383.0}, {"date": "2018-12-31", "close": 41.4, "volume": 72153.0}, {"date": "2019-01-02", "close": 41.6, "volume": 62193.0}, {"date": "2019-01-03", "close": 41.23, "volume": 54651.0}, {"date": "2019-01-04", "close": 42.01, "volume": 147856.0}, {"date": "2019-01-07", "close": 41.98, "volume": 172314.0}, {"date": "2019-01-08", "close": 43.17, "volume": 69752.0}, {"date": "2019-01-09", "close": 42.68, "volume": 162383.0}, {"date": "2019-01-10", "close": 43.59, "volume": 99087.0}, {"date": "2019-01-11", "close": 44.04, "volume": 146742.0}, {"date": "2019-01-14", "close": 43.81, "volume": 77637.0}, {"date": "2019-01-15", "close": 43.76, "volume": 48138.0}, {"date": "2019-01-16", "close": 44.01, "volume": 83790.0}, {"date": "2019-01-17", "close": 43.64, "volume": 80641.0}, {"date": "2019-01-18", "close": 43.6, "volume": 68260.0}, {"date": "2019-01-22", "close": 43.17, "volume": 73201.0}, {"date": "2019-01-23", "close": 43.87, "volume": 103898.0}, {"date": "2019-01-24", "close": 43.79, "volume": 31025.0}, {"date": "2019-01-25", "close": 43.84, "volume": 147086.0}, {"date": "2019-01-28", "close": 43.69, "volume": 54650.0}, {"date": "2019-01-29", "close": 43.67, "volume": 47908.0}, {"date": "2019-01-30", "close": 44.04, "volume": 93843.0}, {"date": "2019-01-31", "close": 44.45, "volume": 111396.0}, {"date": "2019-02-01", "close": 44.88, "volume": 107588.0}, {"date": "2019-02-04", "close": 42.44, "volume": 520302.0}, {"date": "2019-02-05", "close": 41.97, "volume": 126307.0}, {"date": "2019-02-06", "close": 42.55, "volume": 70453.0}, {"date": "2019-02-07", "close": 43.06, "volume": 101927.0}, {"date": "2019-02-08", "close": 42.76, "volume": 78719.0}, {"date": "2019-02-11", "close": 43.01, "volume": 130371.0}, {"date": "2019-02-12", "close": 43.19, "volume": 100226.0}, {"date": "2019-02-13", "close": 43.29, "volume": 111808.0}, {"date": "2019-02-14", "close": 42.52, "volume": 216604.0}, {"date": "2019-02-15", "close": 42.72, "volume": 117712.0}, {"date": "2019-02-19", "close": 42.79, "volume": 155173.0}, {"date": "2019-02-20", "close": 42.79, "volume": 118891.0}, {"date": "2019-02-21", "close": 42.39, "volume": 148445.0}, {"date": "2019-02-22", "close": 43.17, "volume": 90744.0}, {"date": "2019-02-25", "close": 43.41, "volume": 164363.0}, {"date": "2019-02-26", "close": 42.64, "volume": 128849.0}, {"date": "2019-02-27", "close": 42.8, "volume": 41191.0}, {"date": "2019-02-28", "close": 42.93, "volume": 109324.0}, {"date": "2019-03-01", "close": 42.96, "volume": 114981.0}, {"date": "2019-03-04", "close": 42.8, "volume": 57336.0}, {"date": "2019-03-05", "close": 42.86, "volume": 81584.0}, {"date": "2019-03-06", "close": 42.67, "volume": 122401.0}, {"date": "2019-03-07", "close": 42.51, "volume": 100662.0}, {"date": "2019-03-08", "close": 42.69, "volume": 64598.0}, {"date": "2019-03-11", "close": 42.9, "volume": 74696.0}, {"date": "2019-03-12", "close": 42.57, "volume": 86437.0}, {"date": "2019-03-13", "close": 42.64, "volume": 69076.0}, {"date": "2019-03-14", "close": 42.5, "volume": 57053.0}, {"date": "2019-03-15", "close": 42.34, "volume": 301777.0}, {"date": "2019-03-18", "close": 42.46, "volume": 208223.0}, {"date": "2019-03-19", "close": 41.77, "volume": 53039.0}, {"date": "2019-03-20", "close": 41.55, "volume": 153681.0}, {"date": "2019-03-21", "close": 42.5, "volume": 233176.0}, {"date": "2019-03-22", "close": 42.7, "volume": 133041.0}, {"date": "2019-03-25", "close": 42.72, "volume": 179487.0}, {"date": "2019-03-26", "close": 42.86, "volume": 99448.0}, {"date": "2019-03-27", "close": 43.44, "volume": 101735.0}, {"date": "2019-03-28", "close": 43.28, "volume": 70861.0}, {"date": "2019-03-29", "close": 42.69, "volume": 92140.0}, {"date": "2019-04-01", "close": 43.86, "volume": 145583.0}, {"date": "2019-04-02", "close": 43.46, "volume": 61848.0}, {"date": "2019-04-03", "close": 43.27, "volume": 255788.0}, {"date": "2019-04-04", "close": 43.49, "volume": 44773.0}, {"date": "2019-04-05", "close": 43.63, "volume": 64980.0}, {"date": "2019-04-08", "close": 43.52, "volume": 107762.0}, {"date": "2019-04-09", "close": 43.29, "volume": 169404.0}, {"date": "2019-04-10", "close": 43.92, "volume": 81731.0}, {"date": "2019-04-11", "close": 43.96, "volume": 50863.0}, {"date": "2019-04-12", "close": 44.06, "volume": 52555.0}, {"date": "2019-04-15", "close": 44.0, "volume": 45279.0}, {"date": "2019-04-16", "close": 44.3, "volume": 83070.0}, {"date": "2019-04-17", "close": 43.89, "volume": 65168.0}, {"date": "2019-04-18", "close": 43.83, "volume": 43526.0}, {"date": "2019-04-22", "close": 43.64, "volume": 31306.0}, {"date": "2019-04-23", "close": 44.06, "volume": 71613.0}, {"date": "2019-04-24", "close": 43.82, "volume": 108847.0}, {"date": "2019-04-25", "close": 42.73, "volume": 214865.0}, {"date": "2019-04-26", "close": 42.58, "volume": 205739.0}, {"date": "2019-04-29", "close": 42.58, "volume": 214685.0}, {"date": "2019-04-30", "close": 42.51, "volume": 75418.0}, {"date": "2019-05-01", "close": 42.8, "volume": 224111.0}, {"date": "2019-05-02", "close": 42.43, "volume": 75533.0}, {"date": "2019-05-03", "close": 42.78, "volume": 71635.0}, {"date": "2019-05-06", "close": 43.14, "volume": 118743.0}, {"date": "2019-05-07", "close": 42.61, "volume": 135200.0}, {"date": "2019-05-08", "close": 42.18, "volume": 77723.0}, {"date": "2019-05-09", "close": 42.1, "volume": 62233.0}, {"date": "2019-05-10", "close": 42.38, "volume": 254560.0}, {"date": "2019-05-13", "close": 41.93, "volume": 71680.0}, {"date": "2019-05-14", "close": 42.5, "volume": 64990.0}, {"date": "2019-05-15", "close": 43.12, "volume": 160049.0}, {"date": "2019-05-16", "close": 43.36, "volume": 366214.0}, {"date": "2019-05-17", "close": 42.93, "volume": 133706.0}, {"date": "2019-05-20", "close": 43.27, "volume": 80798.0}, {"date": "2019-05-21", "close": 42.82, "volume": 60032.0}, {"date": "2019-05-22", "close": 42.55, "volume": 225275.0}, {"date": "2019-05-23", "close": 42.71, "volume": 340869.0}, {"date": "2019-05-24", "close": 42.81, "volume": 125659.0}, {"date": "2019-05-28", "close": 42.51, "volume": 114773.0}, {"date": "2019-05-29", "close": 42.53, "volume": 161353.0}, {"date": "2019-05-30", "close": 41.88, "volume": 88089.0}, {"date": "2019-05-31", "close": 41.13, "volume": 158707.0}, {"date": "2019-06-03", "close": 41.72, "volume": 168944.0}, {"date": "2019-06-04", "close": 42.11, "volume": 190888.0}, {"date": "2019-06-05", "close": 41.44, "volume": 190592.0}, {"date": "2019-06-06", "close": 41.66, "volume": 95611.0}, {"date": "2019-06-07", "close": 41.75, "volume": 94227.0}, {"date": "2019-06-10", "close": 41.66, "volume": 95312.0}, {"date": "2019-06-11", "close": 41.53, "volume": 47534.0}, {"date": "2019-06-12", "close": 41.47, "volume": 48778.0}, {"date": "2019-06-13", "close": 41.15, "volume": 66261.0}, {"date": "2019-06-14", "close": 41.22, "volume": 38639.0}, {"date": "2019-06-17", "close": 40.82, "volume": 126814.0}, {"date": "2019-06-18", "close": 40.76, "volume": 42003.0}, {"date": "2019-06-19", "close": 41.22, "volume": 106462.0}, {"date": "2019-06-20", "close": 41.76, "volume": 83259.0}, {"date": "2019-06-21", "close": 41.2, "volume": 247655.0}, {"date": "2019-06-24", "close": 41.06, "volume": 121594.0}, {"date": "2019-06-25", "close": 41.02, "volume": 87701.0}, {"date": "2019-06-26", "close": 39.74, "volume": 149970.0}, {"date": "2019-06-27", "close": 40.13, "volume": 121489.0}, {"date": "2019-06-28", "close": 40.49, "volume": 307066.0}, {"date": "2019-07-01", "close": 40.52, "volume": 85925.0}, {"date": "2019-07-02", "close": 39.98, "volume": 159625.0}, {"date": "2019-07-03", "close": 40.21, "volume": 39192.0}, {"date": "2019-07-05", "close": 39.78, "volume": 151559.0}, {"date": "2019-07-08", "close": 40.08, "volume": 123446.0}, {"date": "2019-07-09", "close": 39.83, "volume": 178326.0}, {"date": "2019-07-10", "close": 39.88, "volume": 121591.0}, {"date": "2019-07-11", "close": 39.62, "volume": 114679.0}, {"date": "2019-07-12", "close": 40.1, "volume": 229829.0}, {"date": "2019-07-15", "close": 39.99, "volume": 109500.0}, {"date": "2019-07-16", "close": 40.4, "volume": 158137.0}, {"date": "2019-07-17", "close": 40.53, "volume": 134451.0}, {"date": "2019-07-18", "close": 39.81, "volume": 71763.0}, {"date": "2019-07-19", "close": 38.33, "volume": 204604.0}, {"date": "2019-07-22", "close": 38.06, "volume": 78716.0}, {"date": "2019-07-23", "close": 38.03, "volume": 75877.0}, {"date": "2019-07-24", "close": 37.63, "volume": 81223.0}, {"date": "2019-07-25", "close": 36.59, "volume": 254593.0}, {"date": "2019-07-26", "close": 37.33, "volume": 181191.0}, {"date": "2019-07-29", "close": 37.4, "volume": 152962.0}, {"date": "2019-07-30", "close": 38.09, "volume": 113202.0}, {"date": "2019-07-31", "close": 37.83, "volume": 162627.0}, {"date": "2019-08-01", "close": 37.79, "volume": 114290.0}, {"date": "2019-08-02", "close": 37.75, "volume": 118518.0}, {"date": "2019-08-05", "close": 37.29, "volume": 138690.0}, {"date": "2019-08-06", "close": 37.79, "volume": 110435.0}, {"date": "2019-08-07", "close": 38.01, "volume": 152038.0}, {"date": "2019-08-08", "close": 38.04, "volume": 108674.0}, {"date": "2019-08-09", "close": 37.09, "volume": 112488.0}, {"date": "2019-08-12", "close": 36.14, "volume": 77884.0}, {"date": "2019-08-13", "close": 36.16, "volume": 117186.0}, {"date": "2019-08-14", "close": 35.17, "volume": 79613.0}, {"date": "2019-08-15", "close": 35.68, "volume": 103868.0}, {"date": "2019-08-16", "close": 36.09, "volume": 113860.0}, {"date": "2019-08-19", "close": 35.41, "volume": 98286.0}, {"date": "2019-08-20", "close": 35.37, "volume": 83962.0}, {"date": "2019-08-21", "close": 35.61, "volume": 90813.0}, {"date": "2019-08-22", "close": 35.47, "volume": 94856.0}, {"date": "2019-08-23", "close": 34.58, "volume": 80551.0}, {"date": "2019-08-26", "close": 35.27, "volume": 172878.0}, {"date": "2019-08-27", "close": 35.45, "volume": 72919.0}, {"date": "2019-08-28", "close": 35.44, "volume": 58237.0}, {"date": "2019-08-29", "close": 35.58, "volume": 68691.0}, {"date": "2019-08-30", "close": 35.82, "volume": 96413.0}, {"date": "2019-09-03", "close": 35.99, "volume": 120305.0}, {"date": "2019-09-04", "close": 36.05, "volume": 65659.0}, {"date": "2019-09-05", "close": 36.17, "volume": 104718.0}, {"date": "2019-09-06", "close": 33.65, "volume": 921565.0}, {"date": "2019-09-09", "close": 33.77, "volume": 534106.0}, {"date": "2019-09-10", "close": 34.5, "volume": 1572752.0}, {"date": "2019-09-11", "close": 36.13, "volume": 952064.0}, {"date": "2019-09-12", "close": 35.45, "volume": 642876.0}, {"date": "2019-09-13", "close": 35.02, "volume": 404566.0}, {"date": "2019-09-16", "close": 35.9, "volume": 266416.0}, {"date": "2019-09-17", "close": 36.57, "volume": 186773.0}, {"date": "2019-09-18", "close": 36.58, "volume": 254284.0}, {"date": "2019-09-19", "close": 36.5, "volume": 110541.0}, {"date": "2019-09-20", "close": 36.79, "volume": 360991.0}, {"date": "2019-09-23", "close": 37.12, "volume": 230409.0}, {"date": "2019-09-24", "close": 37.09, "volume": 285971.0}, {"date": "2019-09-25", "close": 37.75, "volume": 233775.0}, {"date": "2019-09-26", "close": 38.17, "volume": 169167.0}, {"date": "2019-09-27", "close": 38.5, "volume": 312169.0}, {"date": "2019-09-30", "close": 38.79, "volume": 520576.0}, {"date": "2019-10-01", "close": 38.28, "volume": 192835.0}, {"date": "2019-10-02", "close": 37.8, "volume": 114205.0}, {"date": "2019-10-03", "close": 37.94, "volume": 141734.0}, {"date": "2019-10-04", "close": 38.18, "volume": 153668.0}, {"date": "2019-10-07", "close": 38.55, "volume": 210458.0}, {"date": "2019-10-08", "close": 38.43, "volume": 230160.0}, {"date": "2019-10-09", "close": 37.7, "volume": 195674.0}, {"date": "2019-10-10", "close": 37.45, "volume": 181629.0}, {"date": "2019-10-11", "close": 37.31, "volume": 217330.0}, {"date": "2019-10-14", "close": 37.54, "volume": 129189.0}, {"date": "2019-10-15", "close": 38.24, "volume": 220012.0}, {"date": "2019-10-16", "close": 38.55, "volume": 142573.0}, {"date": "2019-10-17", "close": 38.84, "volume": 184145.0}, {"date": "2019-10-18", "close": 39.05, "volume": 277804.0}, {"date": "2019-10-21", "close": 39.16, "volume": 197933.0}, {"date": "2019-10-22", "close": 38.67, "volume": 200941.0}, {"date": "2019-10-23", "close": 40.21, "volume": 506038.0}, {"date": "2019-10-24", "close": 40.81, "volume": 333753.0}, {"date": "2019-10-25", "close": 41.21, "volume": 337986.0}, {"date": "2019-10-28", "close": 39.79, "volume": 212345.0}, {"date": "2019-10-29", "close": 40.53, "volume": 145620.0}, {"date": "2019-10-30", "close": 40.62, "volume": 114803.0}, {"date": "2019-10-31", "close": 40.92, "volume": 122197.0}, {"date": "2019-11-01", "close": 41.0, "volume": 113275.0}, {"date": "2019-11-04", "close": 40.61, "volume": 186853.0}, {"date": "2019-11-05", "close": 40.97, "volume": 122789.0}, {"date": "2019-11-06", "close": 41.06, "volume": 247133.0}, {"date": "2019-11-07", "close": 41.28, "volume": 116235.0}, {"date": "2019-11-08", "close": 42.03, "volume": 166915.0}, {"date": "2019-11-11", "close": 42.3, "volume": 106244.0}, {"date": "2019-11-12", "close": 42.26, "volume": 255254.0}, {"date": "2019-11-13", "close": 42.97, "volume": 168141.0}, {"date": "2019-11-14", "close": 43.1, "volume": 125788.0}, {"date": "2019-11-15", "close": 42.86, "volume": 761778.0}, {"date": "2019-11-18", "close": 42.82, "volume": 134782.0}, {"date": "2019-11-19", "close": 43.12, "volume": 245668.0}, {"date": "2019-11-20", "close": 43.21, "volume": 187414.0}, {"date": "2019-11-21", "close": 42.84, "volume": 130226.0}, {"date": "2019-11-22", "close": 42.81, "volume": 216524.0}, {"date": "2019-11-25", "close": 43.81, "volume": 153532.0}, {"date": "2019-11-26", "close": 43.08, "volume": 175330.0}, {"date": "2019-11-27", "close": 42.79, "volume": 101888.0}, {"date": "2019-11-29", "close": 42.77, "volume": 66972.0}, {"date": "2019-12-02", "close": 42.46, "volume": 193473.0}, {"date": "2019-12-03", "close": 42.08, "volume": 87232.0}, {"date": "2019-12-04", "close": 42.41, "volume": 117801.0}, {"date": "2019-12-05", "close": 42.83, "volume": 265513.0}, {"date": "2019-12-06", "close": 43.15, "volume": 201025.0}, {"date": "2019-12-09", "close": 42.37, "volume": 178405.0}, {"date": "2019-12-10", "close": 42.39, "volume": 110511.0}, {"date": "2019-12-11", "close": 42.17, "volume": 92099.0}, {"date": "2019-12-12", "close": 41.65, "volume": 88810.0}, {"date": "2019-12-13", "close": 41.78, "volume": 216037.0}, {"date": "2019-12-16", "close": 42.29, "volume": 209469.0}, {"date": "2019-12-17", "close": 43.08, "volume": 266659.0}, {"date": "2019-12-18", "close": 42.2, "volume": 273576.0}, {"date": "2019-12-19", "close": 42.19, "volume": 189531.0}, {"date": "2019-12-20", "close": 41.53, "volume": 422038.0}, {"date": "2019-12-23", "close": 41.23, "volume": 107642.0}, {"date": "2019-12-24", "close": 40.95, "volume": 37008.0}, {"date": "2019-12-26", "close": 41.06, "volume": 78160.0}, {"date": "2019-12-27", "close": 41.36, "volume": 128923.0}, {"date": "2019-12-30", "close": 40.97, "volume": 200032.0}, {"date": "2019-12-31", "close": 40.79, "volume": 143473.0}, {"date": "2020-01-02", "close": 40.76, "volume": 138465.0}, {"date": "2020-01-03", "close": 40.99, "volume": 135228.0}, {"date": "2020-01-06", "close": 41.32, "volume": 111067.0}, {"date": "2020-01-07", "close": 40.67, "volume": 115995.0}, {"date": "2020-01-08", "close": 40.75, "volume": 147178.0}, {"date": "2020-01-09", "close": 40.72, "volume": 105742.0}, {"date": "2020-01-10", "close": 40.71, "volume": 82105.0}, {"date": "2020-01-13", "close": 40.86, "volume": 104426.0}, {"date": "2020-01-14", "close": 40.99, "volume": 172169.0}, {"date": "2020-01-15", "close": 40.6, "volume": 117644.0}, {"date": "2020-01-16", "close": 40.88, "volume": 88424.0}, {"date": "2020-01-17", "close": 40.77, "volume": 74235.0}, {"date": "2020-01-21", "close": 40.72, "volume": 136785.0}, {"date": "2020-01-22", "close": 40.72, "volume": 62269.0}, {"date": "2020-01-23", "close": 41.19, "volume": 134156.0}, {"date": "2020-01-24", "close": 41.58, "volume": 96804.0}, {"date": "2020-01-27", "close": 41.84, "volume": 107183.0}, {"date": "2020-01-28", "close": 42.12, "volume": 71537.0}, {"date": "2020-01-29", "close": 41.9, "volume": 145823.0}, {"date": "2020-01-30", "close": 42.35, "volume": 121635.0}, {"date": "2020-01-31", "close": 41.75, "volume": 104360.0}, {"date": "2020-02-03", "close": 42.4, "volume": 153235.0}, {"date": "2020-02-04", "close": 42.21, "volume": 121910.0}, {"date": "2020-02-05", "close": 43.17, "volume": 172966.0}, {"date": "2020-02-06", "close": 40.8, "volume": 459390.0}, {"date": "2020-02-07", "close": 39.76, "volume": 267982.0}, {"date": "2020-02-10", "close": 39.41, "volume": 129890.0}, {"date": "2020-02-11", "close": 39.76, "volume": 140193.0}, {"date": "2020-02-12", "close": 40.75, "volume": 214908.0}, {"date": "2020-02-13", "close": 40.47, "volume": 107396.0}, {"date": "2020-02-14", "close": 40.53, "volume": 82222.0}, {"date": "2020-02-18", "close": 40.04, "volume": 139200.0}, {"date": "2020-02-19", "close": 40.13, "volume": 82965.0}, {"date": "2020-02-20", "close": 40.1, "volume": 71429.0}, {"date": "2020-02-21", "close": 40.3, "volume": 149030.0}, {"date": "2020-02-24", "close": 39.98, "volume": 84405.0}, {"date": "2020-02-25", "close": 39.41, "volume": 292803.0}, {"date": "2020-02-26", "close": 38.45, "volume": 116972.0}, {"date": "2020-02-27", "close": 36.93, "volume": 202074.0}, {"date": "2020-02-28", "close": 36.18, "volume": 322946.0}, {"date": "2020-03-02", "close": 38.34, "volume": 155682.0}, {"date": "2020-03-03", "close": 37.15, "volume": 146338.0}, {"date": "2020-03-04", "close": 38.51, "volume": 74782.0}, {"date": "2020-03-05", "close": 38.27, "volume": 215427.0}, {"date": "2020-03-06", "close": 37.88, "volume": 168527.0}, {"date": "2020-03-09", "close": 34.57, "volume": 146465.0}, {"date": "2020-03-10", "close": 34.23, "volume": 269485.0}, {"date": "2020-03-11", "close": 32.71, "volume": 148576.0}, {"date": "2020-03-12", "close": 28.79, "volume": 169369.0}, {"date": "2020-03-13", "close": 33.12, "volume": 202493.0}, {"date": "2020-03-16", "close": 26.03, "volume": 204716.0}, {"date": "2020-03-17", "close": 24.54, "volume": 212865.0}, {"date": "2020-03-18", "close": 21.3, "volume": 217852.0}, {"date": "2020-03-19", "close": 23.33, "volume": 282898.0}, {"date": "2020-03-20", "close": 23.41, "volume": 271860.0}, {"date": "2020-03-23", "close": 22.87, "volume": 342187.0}, {"date": "2020-03-24", "close": 25.34, "volume": 145150.0}, {"date": "2020-03-25", "close": 26.02, "volume": 341744.0}, {"date": "2020-03-26", "close": 27.22, "volume": 167146.0}, {"date": "2020-03-27", "close": 26.21, "volume": 118079.0}, {"date": "2020-03-30", "close": 26.62, "volume": 181598.0}, {"date": "2020-03-31", "close": 26.67, "volume": 291342.0}, {"date": "2020-04-01", "close": 24.51, "volume": 150214.0}, {"date": "2020-04-02", "close": 24.46, "volume": 131322.0}, {"date": "2020-04-03", "close": 23.56, "volume": 108559.0}, {"date": "2020-04-06", "close": 25.45, "volume": 103550.0}, {"date": "2020-04-07", "close": 25.46, "volume": 191605.0}, {"date": "2020-04-08", "close": 27.73, "volume": 125946.0}, {"date": "2020-04-09", "close": 29.32, "volume": 121159.0}, {"date": "2020-04-13", "close": 28.66, "volume": 94985.0}, {"date": "2020-04-14", "close": 28.29, "volume": 118029.0}, {"date": "2020-04-15", "close": 27.73, "volume": 174712.0}, {"date": "2020-04-16", "close": 27.39, "volume": 147503.0}, {"date": "2020-04-17", "close": 29.27, "volume": 169899.0}, {"date": "2020-04-20", "close": 28.21, "volume": 111090.0}, {"date": "2020-04-21", "close": 27.84, "volume": 97338.0}, {"date": "2020-04-22", "close": 28.38, "volume": 213881.0}, {"date": "2020-04-23", "close": 29.35, "volume": 231727.0}, {"date": "2020-04-24", "close": 29.52, "volume": 134054.0}, {"date": "2020-04-27", "close": 29.94, "volume": 165841.0}, {"date": "2020-04-28", "close": 30.48, "volume": 148451.0}, {"date": "2020-04-29", "close": 31.7, "volume": 192165.0}, {"date": "2020-04-30", "close": 31.86, "volume": 236622.0}, {"date": "2020-05-01", "close": 30.74, "volume": 182298.0}, {"date": "2020-05-04", "close": 30.93, "volume": 167295.0}, {"date": "2020-05-05", "close": 28.63, "volume": 146468.0}, {"date": "2020-05-06", "close": 27.01, "volume": 183187.0}, {"date": "2020-05-07", "close": 27.91, "volume": 151438.0}, {"date": "2020-05-08", "close": 29.13, "volume": 117926.0}, {"date": "2020-05-11", "close": 28.65, "volume": 182476.0}, {"date": "2020-05-12", "close": 27.47, "volume": 211879.0}, {"date": "2020-05-13", "close": 26.57, "volume": 159923.0}, {"date": "2020-05-14", "close": 28.36, "volume": 156748.0}, {"date": "2020-05-15", "close": 28.86, "volume": 205974.0}, {"date": "2020-05-18", "close": 30.92, "volume": 168252.0}, {"date": "2020-05-19", "close": 30.38, "volume": 116582.0}, {"date": "2020-05-20", "close": 30.93, "volume": 136482.0}, {"date": "2020-05-21", "close": 30.62, "volume": 94632.0}, {"date": "2020-05-22", "close": 30.14, "volume": 61195.0}, {"date": "2020-05-26", "close": 31.7, "volume": 159808.0}, {"date": "2020-05-27", "close": 33.05, "volume": 152223.0}, {"date": "2020-05-28", "close": 31.65, "volume": 157109.0}, {"date": "2020-05-29", "close": 30.82, "volume": 130653.0}, {"date": "2020-06-01", "close": 31.54, "volume": 278882.0}, {"date": "2020-06-02", "close": 31.53, "volume": 113500.0}, {"date": "2020-06-03", "close": 31.82, "volume": 169339.0}, {"date": "2020-06-04", "close": 32.86, "volume": 219027.0}, {"date": "2020-06-05", "close": 33.55, "volume": 167238.0}, {"date": "2020-06-08", "close": 35.03, "volume": 240729.0}, {"date": "2020-06-09", "close": 34.77, "volume": 165389.0}, {"date": "2020-06-10", "close": 34.65, "volume": 177602.0}, {"date": "2020-06-11", "close": 31.42, "volume": 164697.0}, {"date": "2020-06-12", "close": 31.92, "volume": 111507.0}, {"date": "2020-06-15", "close": 31.96, "volume": 194214.0}, {"date": "2020-06-16", "close": 32.17, "volume": 211561.0}, {"date": "2020-06-17", "close": 31.45, "volume": 127375.0}, {"date": "2020-06-18", "close": 31.27, "volume": 138592.0}, {"date": "2020-06-19", "close": 31.39, "volume": 315207.0}, {"date": "2020-06-22", "close": 31.86, "volume": 104826.0}, {"date": "2020-06-23", "close": 32.41, "volume": 140945.0}, {"date": "2020-06-24", "close": 31.21, "volume": 214606.0}, {"date": "2020-06-25", "close": 31.92, "volume": 183512.0}, {"date": "2020-06-26", "close": 32.12, "volume": 243610.0}, {"date": "2020-06-29", "close": 32.46, "volume": 98828.0}, {"date": "2020-06-30", "close": 32.51, "volume": 209335.0}, {"date": "2020-07-01", "close": 31.51, "volume": 121396.0}, {"date": "2020-07-02", "close": 31.26, "volume": 120526.0}, {"date": "2020-07-06", "close": 31.73, "volume": 88396.0}, {"date": "2020-07-07", "close": 31.46, "volume": 204190.0}, {"date": "2020-07-08", "close": 32.14, "volume": 114943.0}, {"date": "2020-07-09", "close": 31.2, "volume": 146868.0}, {"date": "2020-07-10", "close": 32.69, "volume": 200949.0}, {"date": "2020-07-13", "close": 32.68, "volume": 121429.0}, {"date": "2020-07-14", "close": 33.63, "volume": 135537.0}, {"date": "2020-07-15", "close": 34.62, "volume": 171002.0}, {"date": "2020-07-16", "close": 34.93, "volume": 115422.0}, {"date": "2020-07-17", "close": 35.52, "volume": 185873.0}, {"date": "2020-07-20", "close": 35.56, "volume": 120282.0}, {"date": "2020-07-21", "close": 36.78, "volume": 315430.0}, {"date": "2020-07-22", "close": 37.26, "volume": 209160.0}, {"date": "2020-07-23", "close": 38.32, "volume": 547343.0}, {"date": "2020-07-24", "close": 37.63, "volume": 367849.0}, {"date": "2020-07-27", "close": 42.27, "volume": 436117.0}, {"date": "2020-07-28", "close": 41.38, "volume": 302397.0}, {"date": "2020-07-29", "close": 42.38, "volume": 206697.0}, {"date": "2020-07-30", "close": 42.11, "volume": 195210.0}, {"date": "2020-07-31", "close": 41.95, "volume": 309624.0}, {"date": "2020-08-03", "close": 42.12, "volume": 201679.0}, {"date": "2020-08-04", "close": 42.4, "volume": 159752.0}, {"date": "2020-08-05", "close": 43.23, "volume": 234662.0}, {"date": "2020-08-06", "close": 43.17, "volume": 188044.0}, {"date": "2020-08-07", "close": 44.08, "volume": 130356.0}, {"date": "2020-08-10", "close": 44.15, "volume": 163778.0}, {"date": "2020-08-11", "close": 43.36, "volume": 136045.0}, {"date": "2020-08-12", "close": 40.94, "volume": 477143.0}, {"date": "2020-08-13", "close": 40.48, "volume": 1683102.0}, {"date": "2020-08-14", "close": 40.06, "volume": 310341.0}, {"date": "2020-08-17", "close": 40.27, "volume": 250679.0}, {"date": "2020-08-18", "close": 40.83, "volume": 366030.0}, {"date": "2020-08-19", "close": 40.72, "volume": 206945.0}, {"date": "2020-08-20", "close": 41.44, "volume": 332375.0}, {"date": "2020-08-21", "close": 41.95, "volume": 654231.0}, {"date": "2020-08-24", "close": 42.86, "volume": 319522.0}, {"date": "2020-08-25", "close": 42.63, "volume": 150607.0}, {"date": "2020-08-26", "close": 42.06, "volume": 132359.0}, {"date": "2020-08-27", "close": 42.67, "volume": 134398.0}, {"date": "2020-08-28", "close": 42.82, "volume": 103439.0}, {"date": "2020-08-31", "close": 42.67, "volume": 306348.0}, {"date": "2020-09-01", "close": 45.2, "volume": 331526.0}, {"date": "2020-09-02", "close": 44.77, "volume": 258121.0}, {"date": "2020-09-03", "close": 43.77, "volume": 234961.0}, {"date": "2020-09-04", "close": 43.7, "volume": 218683.0}, {"date": "2020-09-08", "close": 44.63, "volume": 712702.0}, {"date": "2020-09-09", "close": 45.22, "volume": 438987.0}, {"date": "2020-09-10", "close": 44.61, "volume": 250911.0}, {"date": "2020-09-11", "close": 44.25, "volume": 222132.0}, {"date": "2020-09-14", "close": 44.16, "volume": 403359.0}, {"date": "2020-09-15", "close": 43.39, "volume": 182339.0}, {"date": "2020-09-16", "close": 43.27, "volume": 203686.0}, {"date": "2020-09-17", "close": 43.66, "volume": 315107.0}, {"date": "2020-09-18", "close": 42.93, "volume": 1118437.0}, {"date": "2020-09-21", "close": 41.35, "volume": 361045.0}, {"date": "2020-09-22", "close": 41.76, "volume": 263124.0}, {"date": "2020-09-23", "close": 41.01, "volume": 314022.0}, {"date": "2020-09-24", "close": 41.74, "volume": 423310.0}, {"date": "2020-09-25", "close": 42.2, "volume": 203015.0}, {"date": "2020-09-28", "close": 43.28, "volume": 234579.0}, {"date": "2020-09-29", "close": 43.79, "volume": 398252.0}, {"date": "2020-09-30", "close": 43.73, "volume": 291743.0}, {"date": "2020-10-01", "close": 44.42, "volume": 165218.0}, {"date": "2020-10-02", "close": 46.19, "volume": 241905.0}, {"date": "2020-10-05", "close": 47.48, "volume": 232040.0}, {"date": "2020-10-06", "close": 47.6, "volume": 607706.0}, {"date": "2020-10-07", "close": 47.53, "volume": 418482.0}, {"date": "2020-10-08", "close": 46.31, "volume": 202759.0}, {"date": "2020-10-09", "close": 45.98, "volume": 218388.0}, {"date": "2020-10-12", "close": 46.24, "volume": 171244.0}, {"date": "2020-10-13", "close": 45.49, "volume": 161504.0}, {"date": "2020-10-14", "close": 45.75, "volume": 192182.0}, {"date": "2020-10-15", "close": 46.44, "volume": 312717.0}, {"date": "2020-10-16", "close": 46.48, "volume": 170417.0}, {"date": "2020-10-19", "close": 46.16, "volume": 161884.0}, {"date": "2020-10-20", "close": 45.53, "volume": 123691.0}, {"date": "2020-10-21", "close": 45.78, "volume": 304960.0}, {"date": "2020-10-22", "close": 42.14, "volume": 473439.0}, {"date": "2020-10-23", "close": 44.63, "volume": 306569.0}, {"date": "2020-10-26", "close": 44.04, "volume": 198776.0}, {"date": "2020-10-27", "close": 43.66, "volume": 154211.0}, {"date": "2020-10-28", "close": 43.19, "volume": 148410.0}, {"date": "2020-10-29", "close": 43.75, "volume": 227024.0}, {"date": "2020-10-30", "close": 42.39, "volume": 304623.0}, {"date": "2020-11-02", "close": 42.54, "volume": 172207.0}, {"date": "2020-11-03", "close": 43.36, "volume": 170419.0}, {"date": "2020-11-04", "close": 44.68, "volume": 260299.0}, {"date": "2020-11-05", "close": 44.15, "volume": 221986.0}, {"date": "2020-11-06", "close": 43.48, "volume": 151618.0}, {"date": "2020-11-09", "close": 41.05, "volume": 495790.0}, {"date": "2020-11-10", "close": 42.65, "volume": 267066.0}, {"date": "2020-11-11", "close": 42.38, "volume": 198177.0}, {"date": "2020-11-12", "close": 42.57, "volume": 196148.0}, {"date": "2020-11-13", "close": 42.69, "volume": 135792.0}, {"date": "2020-11-16", "close": 44.29, "volume": 221236.0}, {"date": "2020-11-17", "close": 44.31, "volume": 160036.0}, {"date": "2020-11-18", "close": 44.24, "volume": 182341.0}, {"date": "2020-11-19", "close": 44.63, "volume": 99676.0}, {"date": "2020-11-20", "close": 44.61, "volume": 147535.0}, {"date": "2020-11-23", "close": 44.54, "volume": 201251.0}, {"date": "2020-11-24", "close": 44.1, "volume": 191914.0}, {"date": "2020-11-25", "close": 43.54, "volume": 128058.0}, {"date": "2020-11-27", "close": 43.73, "volume": 77643.0}, {"date": "2020-11-30", "close": 41.87, "volume": 248968.0}, {"date": "2020-12-01", "close": 42.77, "volume": 296510.0}, {"date": "2020-12-02", "close": 43.17, "volume": 169063.0}, {"date": "2020-12-03", "close": 44.32, "volume": 259836.0}, {"date": "2020-12-04", "close": 46.48, "volume": 270566.0}, {"date": "2020-12-07", "close": 46.47, "volume": 139666.0}, {"date": "2020-12-08", "close": 47.07, "volume": 280898.0}, {"date": "2020-12-09", "close": 47.3, "volume": 203345.0}, {"date": "2020-12-10", "close": 48.27, "volume": 122517.0}, {"date": "2020-12-11", "close": 48.28, "volume": 178368.0}, {"date": "2020-12-14", "close": 47.44, "volume": 171918.0}, {"date": "2020-12-15", "close": 50.54, "volume": 422175.0}, {"date": "2020-12-16", "close": 50.26, "volume": 255753.0}, {"date": "2020-12-17", "close": 50.08, "volume": 140342.0}, {"date": "2020-12-18", "close": 50.35, "volume": 527519.0}, {"date": "2020-12-21", "close": 49.58, "volume": 272886.0}, {"date": "2020-12-22", "close": 48.67, "volume": 126357.0}, {"date": "2020-12-23", "close": 48.41, "volume": 169473.0}, {"date": "2020-12-24", "close": 49.0, "volume": 55390.0}, {"date": "2020-12-28", "close": 48.33, "volume": 191718.0}, {"date": "2020-12-29", "close": 48.42, "volume": 86683.0}, {"date": "2020-12-30", "close": 48.21, "volume": 131496.0}, {"date": "2020-12-31", "close": 48.36, "volume": 106715.0}, {"date": "2021-01-04", "close": 47.61, "volume": 180307.0}, {"date": "2021-01-05", "close": 48.4, "volume": 176592.0}, {"date": "2021-01-06", "close": 49.74, "volume": 350488.0}, {"date": "2021-01-07", "close": 51.02, "volume": 202016.0}, {"date": "2021-01-08", "close": 51.27, "volume": 203821.0}, {"date": "2021-01-11", "close": 51.54, "volume": 139090.0}, {"date": "2021-01-12", "close": 52.56, "volume": 157676.0}, {"date": "2021-01-13", "close": 51.43, "volume": 142698.0}, {"date": "2021-01-14", "close": 50.05, "volume": 170408.0}, {"date": "2021-01-15", "close": 49.89, "volume": 201770.0}, {"date": "2021-01-19", "close": 49.16, "volume": 229059.0}, {"date": "2021-01-20", "close": 50.84, "volume": 189036.0}, {"date": "2021-01-21", "close": 50.38, "volume": 150898.0}, {"date": "2021-01-22", "close": 50.25, "volume": 162161.0}, {"date": "2021-01-25", "close": 49.8, "volume": 172764.0}, {"date": "2021-01-26", "close": 50.04, "volume": 112146.0}, {"date": "2021-01-27", "close": 47.67, "volume": 242831.0}, {"date": "2021-01-28", "close": 47.88, "volume": 173916.0}, {"date": "2021-01-29", "close": 46.38, "volume": 149609.0}, {"date": "2021-02-01", "close": 46.92, "volume": 113750.0}, {"date": "2021-02-02", "close": 46.82, "volume": 148623.0}, {"date": "2021-02-03", "close": 46.85, "volume": 121612.0}, {"date": "2021-02-04", "close": 46.9, "volume": 388662.0}, {"date": "2021-02-05", "close": 48.13, "volume": 254008.0}, {"date": "2021-02-08", "close": 49.57, "volume": 180277.0}, {"date": "2021-02-09", "close": 51.32, "volume": 197848.0}, {"date": "2021-02-10", "close": 50.83, "volume": 179707.0}, {"date": "2021-02-11", "close": 52.93, "volume": 236225.0}, {"date": "2021-02-12", "close": 53.76, "volume": 160923.0}, {"date": "2021-02-16", "close": 54.44, "volume": 177512.0}, {"date": "2021-02-17", "close": 54.18, "volume": 175771.0}, {"date": "2021-02-18", "close": 55.15, "volume": 129631.0}, {"date": "2021-02-19", "close": 54.93, "volume": 118918.0}, {"date": "2021-02-22", "close": 53.53, "volume": 221068.0}, {"date": "2021-02-23", "close": 51.82, "volume": 189281.0}, {"date": "2021-02-24", "close": 50.73, "volume": 275758.0}, {"date": "2021-02-25", "close": 47.91, "volume": 276339.0}, {"date": "2021-02-26", "close": 47.2, "volume": 239562.0}, {"date": "2021-03-01", "close": 48.99, "volume": 254936.0}, {"date": "2021-03-02", "close": 48.06, "volume": 189997.0}, {"date": "2021-03-03", "close": 47.68, "volume": 258287.0}, {"date": "2021-03-04", "close": 47.85, "volume": 325803.0}, {"date": "2021-03-05", "close": 48.44, "volume": 274994.0}, {"date": "2021-03-08", "close": 49.59, "volume": 248600.0}, {"date": "2021-03-09", "close": 51.88, "volume": 213851.0}, {"date": "2021-03-10", "close": 53.24, "volume": 133001.0}, {"date": "2021-03-11", "close": 54.4, "volume": 136893.0}, {"date": "2021-03-12", "close": 54.17, "volume": 122545.0}, {"date": "2021-03-15", "close": 54.56, "volume": 100303.0}, {"date": "2021-03-16", "close": 53.8, "volume": 172132.0}, {"date": "2021-03-17", "close": 53.81, "volume": 120109.0}, {"date": "2021-03-18", "close": 52.34, "volume": 158561.0}, {"date": "2021-03-19", "close": 52.31, "volume": 407034.0}, {"date": "2021-03-22", "close": 51.66, "volume": 142897.0}, {"date": "2021-03-23", "close": 50.7, "volume": 114358.0}, {"date": "2021-03-24", "close": 50.17, "volume": 131003.0}, {"date": "2021-03-25", "close": 51.78, "volume": 159852.0}, {"date": "2021-03-26", "close": 53.59, "volume": 252268.0}, {"date": "2021-03-29", "close": 52.51, "volume": 182611.0}, {"date": "2021-03-30", "close": 52.27, "volume": 167603.0}, {"date": "2021-03-31", "close": 52.03, "volume": 158080.0}, {"date": "2021-04-01", "close": 53.04, "volume": 118754.0}, {"date": "2021-04-05", "close": 53.84, "volume": 125493.0}, {"date": "2021-04-06", "close": 54.71, "volume": 113292.0}, {"date": "2021-04-07", "close": 54.86, "volume": 164962.0}, {"date": "2021-04-08", "close": 56.52, "volume": 205638.0}, {"date": "2021-04-09", "close": 58.3, "volume": 298686.0}, {"date": "2021-04-12", "close": 57.23, "volume": 236452.0}, {"date": "2021-04-13", "close": 56.26, "volume": 193503.0}, {"date": "2021-04-14", "close": 55.96, "volume": 135343.0}, {"date": "2021-04-15", "close": 57.0, "volume": 120975.0}, {"date": "2021-04-16", "close": 56.92, "volume": 114803.0}, {"date": "2021-04-19", "close": 56.6, "volume": 102983.0}, {"date": "2021-04-20", "close": 56.12, "volume": 140363.0}, {"date": "2021-04-21", "close": 56.22, "volume": 173123.0}, {"date": "2021-04-22", "close": 56.96, "volume": 240818.0}, {"date": "2021-04-23", "close": 57.34, "volume": 171082.0}, {"date": "2021-04-26", "close": 59.21, "volume": 156021.0}, {"date": "2021-04-27", "close": 58.93, "volume": 255756.0}, {"date": "2021-04-28", "close": 59.28, "volume": 128523.0}, {"date": "2021-04-29", "close": 59.85, "volume": 165699.0}, {"date": "2021-04-30", "close": 58.65, "volume": 192236.0}, {"date": "2021-05-03", "close": 60.72, "volume": 272072.0}, {"date": "2021-05-04", "close": 60.25, "volume": 168752.0}, {"date": "2021-05-05", "close": 60.33, "volume": 106689.0}, {"date": "2021-05-06", "close": 60.34, "volume": 376500.0}, {"date": "2021-05-07", "close": 61.6, "volume": 205013.0}, {"date": "2021-05-10", "close": 60.88, "volume": 182259.0}, {"date": "2021-05-11", "close": 60.21, "volume": 93527.0}, {"date": "2021-05-12", "close": 58.53, "volume": 123749.0}, {"date": "2021-05-13", "close": 60.05, "volume": 169250.0}, {"date": "2021-05-14", "close": 60.81, "volume": 86059.0}, {"date": "2021-05-17", "close": 60.59, "volume": 83007.0}, {"date": "2021-05-18", "close": 59.47, "volume": 102719.0}, {"date": "2021-05-19", "close": 60.38, "volume": 201939.0}, {"date": "2021-05-20", "close": 60.63, "volume": 129439.0}, {"date": "2021-05-21", "close": 60.48, "volume": 94312.0}, {"date": "2021-05-24", "close": 60.31, "volume": 80764.0}, {"date": "2021-05-25", "close": 59.08, "volume": 126957.0}, {"date": "2021-05-26", "close": 60.29, "volume": 155826.0}, {"date": "2021-05-27", "close": 60.08, "volume": 138076.0}, {"date": "2021-05-28", "close": 60.35, "volume": 82683.0}, {"date": "2021-06-01", "close": 61.36, "volume": 321578.0}, {"date": "2021-06-02", "close": 60.5, "volume": 126752.0}, {"date": "2021-06-03", "close": 59.89, "volume": 144004.0}, {"date": "2021-06-04", "close": 59.42, "volume": 231652.0}, {"date": "2021-06-07", "close": 59.91, "volume": 98573.0}, {"date": "2021-06-08", "close": 59.97, "volume": 103323.0}, {"date": "2021-06-09", "close": 59.83, "volume": 109589.0}, {"date": "2021-06-10", "close": 59.44, "volume": 124055.0}, {"date": "2021-06-11", "close": 59.18, "volume": 75072.0}, {"date": "2021-06-14", "close": 58.91, "volume": 129473.0}, {"date": "2021-06-15", "close": 58.79, "volume": 102857.0}, {"date": "2021-06-16", "close": 58.02, "volume": 105183.0}, {"date": "2021-06-17", "close": 56.59, "volume": 203507.0}, {"date": "2021-06-18", "close": 55.27, "volume": 218449.0}, {"date": "2021-06-21", "close": 56.06, "volume": 75549.0}, {"date": "2021-06-22", "close": 56.35, "volume": 90806.0}, {"date": "2021-06-23", "close": 55.65, "volume": 134026.0}, {"date": "2021-06-24", "close": 56.51, "volume": 94175.0}, {"date": "2021-06-25", "close": 56.4, "volume": 192174.0}, {"date": "2021-06-28", "close": 55.82, "volume": 124260.0}, {"date": "2021-06-29", "close": 56.32, "volume": 67068.0}, {"date": "2021-06-30", "close": 56.69, "volume": 105972.0}, {"date": "2021-07-01", "close": 57.48, "volume": 143070.0}, {"date": "2021-07-02", "close": 56.3, "volume": 76662.0}, {"date": "2021-07-06", "close": 55.48, "volume": 119910.0}, {"date": "2021-07-07", "close": 55.66, "volume": 122322.0}, {"date": "2021-07-08", "close": 54.48, "volume": 142827.0}, {"date": "2021-07-09", "close": 56.08, "volume": 126053.0}, {"date": "2021-07-12", "close": 56.94, "volume": 135913.0}, {"date": "2021-07-13", "close": 55.54, "volume": 104012.0}, {"date": "2021-07-14", "close": 55.56, "volume": 115672.0}, {"date": "2021-07-15", "close": 56.2, "volume": 80686.0}, {"date": "2021-07-16", "close": 56.5, "volume": 76387.0}, {"date": "2021-07-19", "close": 54.69, "volume": 131285.0}, {"date": "2021-07-20", "close": 55.65, "volume": 122347.0}, {"date": "2021-07-21", "close": 56.22, "volume": 98619.0}, {"date": "2021-07-22", "close": 57.09, "volume": 543603.0}, {"date": "2021-07-23", "close": 58.3, "volume": 165176.0}, {"date": "2021-07-26", "close": 58.59, "volume": 221073.0}, {"date": "2021-07-27", "close": 59.08, "volume": 123630.0}, {"date": "2021-07-28", "close": 59.23, "volume": 166869.0}, {"date": "2021-07-29", "close": 59.61, "volume": 279473.0}, {"date": "2021-07-30", "close": 59.01, "volume": 212430.0}, {"date": "2021-08-02", "close": 58.66, "volume": 163326.0}, {"date": "2021-08-03", "close": 57.26, "volume": 133042.0}, {"date": "2021-08-04", "close": 57.23, "volume": 116479.0}, {"date": "2021-08-05", "close": 58.75, "volume": 195951.0}, {"date": "2021-08-06", "close": 58.63, "volume": 87986.0}, {"date": "2021-08-09", "close": 58.95, "volume": 103931.0}, {"date": "2021-08-10", "close": 59.28, "volume": 70820.0}, {"date": "2021-08-11", "close": 59.72, "volume": 185143.0}, {"date": "2021-08-12", "close": 59.73, "volume": 132992.0}, {"date": "2021-08-13", "close": 58.87, "volume": 79806.0}, {"date": "2021-08-16", "close": 59.11, "volume": 136950.0}, {"date": "2021-08-17", "close": 59.32, "volume": 145126.0}, {"date": "2021-08-18", "close": 58.97, "volume": 94372.0}, {"date": "2021-08-19", "close": 58.49, "volume": 121640.0}, {"date": "2021-08-20", "close": 59.4, "volume": 314338.0}, {"date": "2021-08-23", "close": 60.19, "volume": 118767.0}, {"date": "2021-08-24", "close": 61.49, "volume": 155820.0}, {"date": "2021-08-25", "close": 61.13, "volume": 110679.0}, {"date": "2021-08-26", "close": 62.18, "volume": 108713.0}, {"date": "2021-08-27", "close": 63.99, "volume": 170396.0}, {"date": "2021-08-30", "close": 63.45, "volume": 115080.0}, {"date": "2021-08-31", "close": 62.95, "volume": 94316.0}, {"date": "2021-09-01", "close": 63.39, "volume": 84742.0}, {"date": "2021-09-02", "close": 62.81, "volume": 93550.0}, {"date": "2021-09-03", "close": 62.18, "volume": 72736.0}, {"date": "2021-09-07", "close": 61.23, "volume": 81971.0}, {"date": "2021-09-08", "close": 62.26, "volume": 114523.0}, {"date": "2021-09-09", "close": 61.84, "volume": 93951.0}, {"date": "2021-09-10", "close": 61.67, "volume": 99883.0}, {"date": "2021-09-13", "close": 61.02, "volume": 119433.0}, {"date": "2021-09-14", "close": 60.06, "volume": 116800.0}, {"date": "2021-09-15", "close": 60.99, "volume": 105781.0}, {"date": "2021-09-16", "close": 60.35, "volume": 151346.0}, {"date": "2021-09-17", "close": 60.45, "volume": 346925.0}, {"date": "2021-09-20", "close": 59.52, "volume": 193767.0}, {"date": "2021-09-21", "close": 60.29, "volume": 132791.0}, {"date": "2021-09-22", "close": 61.35, "volume": 84026.0}, {"date": "2021-09-23", "close": 62.04, "volume": 103256.0}, {"date": "2021-09-24", "close": 62.67, "volume": 85705.0}, {"date": "2021-09-27", "close": 63.11, "volume": 128476.0}, {"date": "2021-09-28", "close": 62.93, "volume": 160849.0}, {"date": "2021-09-29", "close": 64.07, "volume": 143902.0}, {"date": "2021-09-30", "close": 63.26, "volume": 186161.0}, {"date": "2021-10-01", "close": 64.4, "volume": 185403.0}, {"date": "2021-10-04", "close": 64.21, "volume": 137272.0}, {"date": "2021-10-05", "close": 64.71, "volume": 250933.0}, {"date": "2021-10-06", "close": 65.31, "volume": 98622.0}, {"date": "2021-10-07", "close": 66.35, "volume": 193267.0}, {"date": "2021-10-08", "close": 66.94, "volume": 78208.0}, {"date": "2021-10-11", "close": 66.77, "volume": 126619.0}, {"date": "2021-10-12", "close": 67.22, "volume": 91877.0}, {"date": "2021-10-13", "close": 67.98, "volume": 111857.0}, {"date": "2021-10-14", "close": 68.81, "volume": 122085.0}, {"date": "2021-10-15", "close": 68.36, "volume": 124085.0}, {"date": "2021-10-18", "close": 69.58, "volume": 105083.0}, {"date": "2021-10-19", "close": 70.0, "volume": 156795.0}, {"date": "2021-10-20", "close": 70.44, "volume": 102657.0}, {"date": "2021-10-21", "close": 71.89, "volume": 179583.0}, {"date": "2021-10-22", "close": 71.22, "volume": 110156.0}, {"date": "2021-10-25", "close": 72.25, "volume": 85544.0}, {"date": "2021-10-26", "close": 71.3, "volume": 90290.0}, {"date": "2021-10-27", "close": 69.24, "volume": 93577.0}, {"date": "2021-10-28", "close": 70.36, "volume": 133724.0}, {"date": "2021-10-29", "close": 71.17, "volume": 131015.0}, {"date": "2021-11-01", "close": 71.45, "volume": 98520.0}, {"date": "2021-11-02", "close": 71.46, "volume": 108311.0}, {"date": "2021-11-03", "close": 72.18, "volume": 95154.0}, {"date": "2021-11-04", "close": 71.9, "volume": 119330.0}, {"date": "2021-11-05", "close": 73.75, "volume": 115737.0}, {"date": "2021-11-08", "close": 74.87, "volume": 119064.0}, {"date": "2021-11-09", "close": 75.82, "volume": 152961.0}, {"date": "2021-11-10", "close": 75.96, "volume": 114118.0}, {"date": "2021-11-11", "close": 76.72, "volume": 106615.0}, {"date": "2021-11-12", "close": 77.56, "volume": 158467.0}, {"date": "2021-11-15", "close": 79.81, "volume": 263356.0}, {"date": "2021-11-16", "close": 77.41, "volume": 208632.0}, {"date": "2021-11-17", "close": 76.68, "volume": 166418.0}, {"date": "2021-11-18", "close": 77.74, "volume": 151446.0}, {"date": "2021-11-19", "close": 77.93, "volume": 176586.0}, {"date": "2021-11-22", "close": 78.29, "volume": 124471.0}, {"date": "2021-11-23", "close": 78.74, "volume": 137594.0}, {"date": "2021-11-24", "close": 77.68, "volume": 59970.0}, {"date": "2021-11-26", "close": 76.27, "volume": 109607.0}, {"date": "2021-11-29", "close": 72.85, "volume": 226846.0}, {"date": "2021-11-30", "close": 71.22, "volume": 172482.0}, {"date": "2021-12-01", "close": 71.87, "volume": 169636.0}, {"date": "2021-12-02", "close": 74.3, "volume": 101018.0}, {"date": "2021-12-03", "close": 73.38, "volume": 287632.0}, {"date": "2021-12-06", "close": 74.44, "volume": 110682.0}, {"date": "2021-12-07", "close": 75.62, "volume": 115285.0}, {"date": "2021-12-08", "close": 76.25, "volume": 82217.0}, {"date": "2021-12-09", "close": 74.93, "volume": 82119.0}, {"date": "2021-12-10", "close": 74.29, "volume": 88085.0}, {"date": "2021-12-13", "close": 75.33, "volume": 160020.0}, {"date": "2021-12-14", "close": 74.78, "volume": 206660.0}, {"date": "2021-12-15", "close": 75.16, "volume": 326931.0}, {"date": "2021-12-16", "close": 76.03, "volume": 233127.0}, {"date": "2021-12-17", "close": 75.24, "volume": 769896.0}, {"date": "2021-12-20", "close": 73.74, "volume": 550912.0}, {"date": "2021-12-21", "close": 77.12, "volume": 336593.0}, {"date": "2021-12-22", "close": 77.82, "volume": 216606.0}, {"date": "2021-12-23", "close": 78.08, "volume": 178236.0}, {"date": "2021-12-27", "close": 79.44, "volume": 87224.0}, {"date": "2021-12-28", "close": 79.53, "volume": 84001.0}, {"date": "2021-12-29", "close": 80.18, "volume": 91058.0}, {"date": "2021-12-30", "close": 80.14, "volume": 118937.0}, {"date": "2021-12-31", "close": 79.73, "volume": 73170.0}, {"date": "2022-01-03", "close": 78.38, "volume": 139523.0}, {"date": "2022-01-04", "close": 78.82, "volume": 135509.0}, {"date": "2022-01-05", "close": 78.13, "volume": 102783.0}, {"date": "2022-01-06", "close": 78.64, "volume": 102247.0}, {"date": "2022-01-07", "close": 77.79, "volume": 152802.0}, {"date": "2022-01-10", "close": 77.82, "volume": 132515.0}, {"date": "2022-01-11", "close": 79.25, "volume": 200085.0}, {"date": "2022-01-12", "close": 78.54, "volume": 144391.0}, {"date": "2022-01-13", "close": 78.43, "volume": 133868.0}, {"date": "2022-01-14", "close": 77.67, "volume": 150099.0}, {"date": "2022-01-18", "close": 74.83, "volume": 156470.0}, {"date": "2022-01-19", "close": 72.27, "volume": 165601.0}, {"date": "2022-01-20", "close": 70.61, "volume": 125298.0}, {"date": "2022-01-21", "close": 68.64, "volume": 243284.0}, {"date": "2022-01-24", "close": 69.35, "volume": 178587.0}, {"date": "2022-01-25", "close": 68.36, "volume": 147518.0}, {"date": "2022-01-26", "close": 68.19, "volume": 136535.0}, {"date": "2022-01-27", "close": 67.78, "volume": 190268.0}, {"date": "2022-01-28", "close": 69.08, "volume": 138272.0}, {"date": "2022-01-31", "close": 71.43, "volume": 216009.0}, {"date": "2022-02-01", "close": 71.2, "volume": 157367.0}, {"date": "2022-02-02", "close": 73.51, "volume": 175718.0}, {"date": "2022-02-03", "close": 74.12, "volume": 148015.0}, {"date": "2022-02-04", "close": 73.61, "volume": 168585.0}, {"date": "2022-02-07", "close": 72.51, "volume": 159852.0}, {"date": "2022-02-08", "close": 73.55, "volume": 91196.0}, {"date": "2022-02-09", "close": 74.37, "volume": 115440.0}, {"date": "2022-02-10", "close": 70.46, "volume": 493802.0}, {"date": "2022-02-11", "close": 69.67, "volume": 234325.0}, {"date": "2022-02-14", "close": 67.08, "volume": 271804.0}, {"date": "2022-02-15", "close": 68.41, "volume": 228580.0}, {"date": "2022-02-16", "close": 67.69, "volume": 83783.0}, {"date": "2022-02-17", "close": 65.43, "volume": 132254.0}, {"date": "2022-02-18", "close": 65.62, "volume": 181039.0}, {"date": "2022-02-22", "close": 65.81, "volume": 148306.0}, {"date": "2022-02-23", "close": 64.37, "volume": 133942.0}, {"date": "2022-02-24", "close": 65.78, "volume": 239274.0}, {"date": "2022-02-25", "close": 67.4, "volume": 161434.0}, {"date": "2022-02-28", "close": 67.88, "volume": 217557.0}, {"date": "2022-03-01", "close": 65.63, "volume": 200428.0}, {"date": "2022-03-02", "close": 65.98, "volume": 163917.0}, {"date": "2022-03-03", "close": 65.73, "volume": 314052.0}, {"date": "2022-03-04", "close": 65.89, "volume": 214611.0}, {"date": "2022-03-07", "close": 64.03, "volume": 98303.0}, {"date": "2022-03-08", "close": 63.64, "volume": 107475.0}, {"date": "2022-03-09", "close": 64.4, "volume": 127189.0}, {"date": "2022-03-10", "close": 65.89, "volume": 118802.0}, {"date": "2022-03-11", "close": 65.58, "volume": 77273.0}, {"date": "2022-03-14", "close": 65.49, "volume": 101461.0}, {"date": "2022-03-15", "close": 67.17, "volume": 157175.0}, {"date": "2022-03-16", "close": 67.05, "volume": 93557.0}, {"date": "2022-03-17", "close": 68.52, "volume": 101809.0}, {"date": "2022-03-18", "close": 68.66, "volume": 294184.0}, {"date": "2022-03-21", "close": 67.8, "volume": 107278.0}, {"date": "2022-03-22", "close": 67.52, "volume": 158213.0}, {"date": "2022-03-23", "close": 65.35, "volume": 129961.0}, {"date": "2022-03-24", "close": 64.37, "volume": 104407.0}, {"date": "2022-03-25", "close": 64.78, "volume": 98476.0}, {"date": "2022-03-28", "close": 63.48, "volume": 156551.0}, {"date": "2022-03-29", "close": 64.56, "volume": 164999.0}, {"date": "2022-03-30", "close": 62.75, "volume": 115530.0}, {"date": "2022-03-31", "close": 60.61, "volume": 154882.0}, {"date": "2022-04-01", "close": 60.81, "volume": 222904.0}, {"date": "2022-04-04", "close": 60.65, "volume": 112008.0}, {"date": "2022-04-05", "close": 58.36, "volume": 162207.0}, {"date": "2022-04-06", "close": 57.25, "volume": 471150.0}, {"date": "2022-04-07", "close": 56.66, "volume": 221536.0}, {"date": "2022-04-08", "close": 56.1, "volume": 265913.0}, {"date": "2022-04-11", "close": 55.55, "volume": 173624.0}, {"date": "2022-04-12", "close": 53.73, "volume": 254386.0}, {"date": "2022-04-13", "close": 53.31, "volume": 276321.0}, {"date": "2022-04-14", "close": 51.95, "volume": 188349.0}, {"date": "2022-04-18", "close": 52.8, "volume": 170226.0}, {"date": "2022-04-19", "close": 53.32, "volume": 152028.0}, {"date": "2022-04-20", "close": 54.17, "volume": 195382.0}, {"date": "2022-04-21", "close": 53.08, "volume": 166865.0}, {"date": "2022-04-22", "close": 51.26, "volume": 304690.0}, {"date": "2022-04-25", "close": 51.27, "volume": 237349.0}, {"date": "2022-04-26", "close": 50.82, "volume": 206317.0}, {"date": "2022-04-27", "close": 50.44, "volume": 247355.0}, {"date": "2022-04-28", "close": 51.42, "volume": 306830.0}, {"date": "2022-04-29", "close": 51.6, "volume": 335892.0}, {"date": "2022-05-02", "close": 51.45, "volume": 246465.0}, {"date": "2022-05-03", "close": 53.76, "volume": 285179.0}, {"date": "2022-05-04", "close": 57.3, "volume": 306738.0}, {"date": "2022-05-05", "close": 55.82, "volume": 270153.0}, {"date": "2022-05-06", "close": 56.6, "volume": 184126.0}, {"date": "2022-05-09", "close": 57.18, "volume": 391394.0}, {"date": "2022-05-10", "close": 54.6, "volume": 244132.0}, {"date": "2022-05-11", "close": 55.19, "volume": 131612.0}, {"date": "2022-05-12", "close": 55.87, "volume": 151824.0}, {"date": "2022-05-13", "close": 56.17, "volume": 126317.0}, {"date": "2022-05-16", "close": 56.12, "volume": 132795.0}, {"date": "2022-05-17", "close": 58.45, "volume": 175658.0}, {"date": "2022-05-18", "close": 56.56, "volume": 176931.0}, {"date": "2022-05-19", "close": 56.59, "volume": 187900.0}, {"date": "2022-05-20", "close": 55.85, "volume": 181915.0}, {"date": "2022-05-23", "close": 55.8, "volume": 119475.0}, {"date": "2022-05-24", "close": 55.22, "volume": 149814.0}, {"date": "2022-05-25", "close": 56.29, "volume": 111782.0}, {"date": "2022-05-26", "close": 56.33, "volume": 116875.0}, {"date": "2022-05-27", "close": 55.84, "volume": 81965.0}, {"date": "2022-05-31", "close": 55.49, "volume": 164789.0}, {"date": "2022-06-01", "close": 54.87, "volume": 95135.0}, {"date": "2022-06-02", "close": 55.93, "volume": 133418.0}, {"date": "2022-06-03", "close": 56.17, "volume": 282107.0}, {"date": "2022-06-06", "close": 56.39, "volume": 98344.0}, {"date": "2022-06-07", "close": 56.51, "volume": 116147.0}, {"date": "2022-06-08", "close": 54.74, "volume": 73719.0}, {"date": "2022-06-09", "close": 53.29, "volume": 128059.0}, {"date": "2022-06-10", "close": 51.77, "volume": 101744.0}, {"date": "2022-06-13", "close": 48.5, "volume": 120589.0}, {"date": "2022-06-14", "close": 49.48, "volume": 218064.0}, {"date": "2022-06-15", "close": 48.64, "volume": 237451.0}, {"date": "2022-06-16", "close": 45.91, "volume": 259835.0}, {"date": "2022-06-17", "close": 47.24, "volume": 300397.0}, {"date": "2022-06-21", "close": 46.81, "volume": 121670.0}, {"date": "2022-06-22", "close": 47.37, "volume": 176650.0}, {"date": "2022-06-23", "close": 48.4, "volume": 130129.0}, {"date": "2022-06-24", "close": 49.5, "volume": 257189.0}, {"date": "2022-06-27", "close": 49.9, "volume": 120302.0}, {"date": "2022-06-28", "close": 48.76, "volume": 159659.0}, {"date": "2022-06-29", "close": 49.22, "volume": 189338.0}, {"date": "2022-06-30", "close": 49.75, "volume": 159634.0}, {"date": "2022-07-01", "close": 51.35, "volume": 214167.0}, {"date": "2022-07-05", "close": 52.29, "volume": 185988.0}, {"date": "2022-07-06", "close": 50.46, "volume": 114397.0}, {"date": "2022-07-07", "close": 50.32, "volume": 167076.0}, {"date": "2022-07-08", "close": 49.81, "volume": 97397.0}, {"date": "2022-07-11", "close": 50.18, "volume": 81631.0}, {"date": "2022-07-12", "close": 50.61, "volume": 108919.0}, {"date": "2022-07-13", "close": 49.88, "volume": 216865.0}, {"date": "2022-07-14", "close": 49.14, "volume": 123982.0}, {"date": "2022-07-15", "close": 49.76, "volume": 114098.0}, {"date": "2022-07-18", "close": 48.81, "volume": 135415.0}, {"date": "2022-07-19", "close": 51.13, "volume": 157694.0}, {"date": "2022-07-20", "close": 51.54, "volume": 132889.0}, {"date": "2022-07-21", "close": 51.47, "volume": 62207.0}, {"date": "2022-07-22", "close": 51.04, "volume": 94365.0}, {"date": "2022-07-25", "close": 51.71, "volume": 82496.0}, {"date": "2022-07-26", "close": 51.65, "volume": 97382.0}, {"date": "2022-07-27", "close": 52.65, "volume": 110366.0}, {"date": "2022-07-28", "close": 53.77, "volume": 134375.0}, {"date": "2022-07-29", "close": 54.65, "volume": 174820.0}, {"date": "2022-08-01", "close": 54.53, "volume": 100777.0}, {"date": "2022-08-02", "close": 52.31, "volume": 81332.0}, {"date": "2022-08-03", "close": 52.22, "volume": 112410.0}, {"date": "2022-08-04", "close": 52.93, "volume": 121059.0}, {"date": "2022-08-05", "close": 52.83, "volume": 69431.0}, {"date": "2022-08-08", "close": 53.07, "volume": 95280.0}, {"date": "2022-08-09", "close": 52.7, "volume": 114282.0}, {"date": "2022-08-10", "close": 53.81, "volume": 111424.0}, {"date": "2022-08-11", "close": 54.67, "volume": 87614.0}, {"date": "2022-08-12", "close": 55.43, "volume": 112834.0}, {"date": "2022-08-15", "close": 54.68, "volume": 96398.0}, {"date": "2022-08-16", "close": 54.75, "volume": 98806.0}, {"date": "2022-08-17", "close": 54.39, "volume": 85745.0}, {"date": "2022-08-18", "close": 55.77, "volume": 81137.0}, {"date": "2022-08-19", "close": 55.31, "volume": 135925.0}, {"date": "2022-08-22", "close": 53.66, "volume": 98867.0}, {"date": "2022-08-23", "close": 53.84, "volume": 84663.0}, {"date": "2022-08-24", "close": 52.92, "volume": 65151.0}, {"date": "2022-08-25", "close": 54.37, "volume": 71444.0}, {"date": "2022-08-26", "close": 53.24, "volume": 74138.0}, {"date": "2022-08-29", "close": 52.25, "volume": 61056.0}, {"date": "2022-08-30", "close": 51.87, "volume": 69497.0}, {"date": "2022-08-31", "close": 50.64, "volume": 106730.0}, {"date": "2022-09-01", "close": 50.12, "volume": 105664.0}, {"date": "2022-09-02", "close": 51.74, "volume": 127236.0}, {"date": "2022-09-06", "close": 51.06, "volume": 233282.0}, {"date": "2022-09-07", "close": 51.69, "volume": 171109.0}, {"date": "2022-09-08", "close": 52.46, "volume": 145231.0}, {"date": "2022-09-09", "close": 53.67, "volume": 83075.0}, {"date": "2022-09-12", "close": 54.19, "volume": 96071.0}, {"date": "2022-09-13", "close": 51.04, "volume": 129692.0}, {"date": "2022-09-14", "close": 48.16, "volume": 199065.0}, {"date": "2022-09-15", "close": 49.02, "volume": 148327.0}, {"date": "2022-09-16", "close": 49.69, "volume": 279860.0}, {"date": "2022-09-19", "close": 49.18, "volume": 134861.0}, {"date": "2022-09-20", "close": 47.74, "volume": 178558.0}, {"date": "2022-09-21", "close": 48.64, "volume": 111023.0}, {"date": "2022-09-22", "close": 45.65, "volume": 203915.0}, {"date": "2022-09-23", "close": 43.91, "volume": 342906.0}, {"date": "2022-09-26", "close": 43.04, "volume": 269777.0}, {"date": "2022-09-27", "close": 42.77, "volume": 168180.0}, {"date": "2022-09-28", "close": 43.82, "volume": 220378.0}, {"date": "2022-09-29", "close": 43.73, "volume": 135747.0}, {"date": "2022-09-30", "close": 43.64, "volume": 158026.0}, {"date": "2022-10-03", "close": 44.5, "volume": 128185.0}, {"date": "2022-10-04", "close": 46.79, "volume": 114855.0}, {"date": "2022-10-05", "close": 45.44, "volume": 111781.0}, {"date": "2022-10-06", "close": 45.41, "volume": 94173.0}, {"date": "2022-10-07", "close": 43.84, "volume": 187996.0}, {"date": "2022-10-10", "close": 43.39, "volume": 110343.0}, {"date": "2022-10-11", "close": 43.12, "volume": 150193.0}, {"date": "2022-10-12", "close": 42.45, "volume": 119530.0}, {"date": "2022-10-13", "close": 44.05, "volume": 135707.0}, {"date": "2022-10-14", "close": 42.95, "volume": 130680.0}, {"date": "2022-10-17", "close": 43.58, "volume": 109999.0}, {"date": "2022-10-18", "close": 43.13, "volume": 149151.0}, {"date": "2022-10-19", "close": 41.62, "volume": 199052.0}, {"date": "2022-10-20", "close": 41.13, "volume": 110832.0}, {"date": "2022-10-21", "close": 40.97, "volume": 114257.0}, {"date": "2022-10-24", "close": 41.6, "volume": 88634.0}, {"date": "2022-10-25", "close": 42.93, "volume": 89434.0}, {"date": "2022-10-26", "close": 43.23, "volume": 139200.0}, {"date": "2022-10-27", "close": 40.05, "volume": 300163.0}, {"date": "2022-10-28", "close": 40.07, "volume": 200700.0}, {"date": "2022-10-31", "close": 38.96, "volume": 205938.0}, {"date": "2022-11-01", "close": 38.65, "volume": 177308.0}, {"date": "2022-11-02", "close": 38.02, "volume": 195597.0}, {"date": "2022-11-03", "close": 36.46, "volume": 170935.0}, {"date": "2022-11-04", "close": 36.75, "volume": 125387.0}, {"date": "2022-11-07", "close": 36.56, "volume": 116836.0}, {"date": "2022-11-08", "close": 36.55, "volume": 180237.0}, {"date": "2022-11-09", "close": 36.78, "volume": 100384.0}, {"date": "2022-11-10", "close": 39.05, "volume": 288509.0}, {"date": "2022-11-11", "close": 40.87, "volume": 143093.0}, {"date": "2022-11-14", "close": 39.66, "volume": 167778.0}, {"date": "2022-11-15", "close": 40.41, "volume": 145852.0}, {"date": "2022-11-16", "close": 39.94, "volume": 163957.0}, {"date": "2022-11-17", "close": 39.98, "volume": 149611.0}, {"date": "2022-11-18", "close": 40.71, "volume": 296335.0}, {"date": "2022-11-21", "close": 41.16, "volume": 166803.0}, {"date": "2022-11-22", "close": 41.31, "volume": 145194.0}, {"date": "2022-11-23", "close": 41.68, "volume": 164331.0}, {"date": "2022-11-25", "close": 43.62, "volume": 140090.0}, {"date": "2022-11-28", "close": 42.69, "volume": 223492.0}, {"date": "2022-11-29", "close": 43.08, "volume": 135599.0}, {"date": "2022-11-30", "close": 44.26, "volume": 226599.0}, {"date": "2022-12-01", "close": 44.32, "volume": 181976.0}, {"date": "2022-12-02", "close": 42.42, "volume": 180787.0}, {"date": "2022-12-05", "close": 42.66, "volume": 211836.0}, {"date": "2022-12-06", "close": 42.99, "volume": 156972.0}, {"date": "2022-12-07", "close": 43.03, "volume": 187633.0}, {"date": "2022-12-08", "close": 43.08, "volume": 132942.0}, {"date": "2022-12-09", "close": 42.88, "volume": 144119.0}, {"date": "2022-12-12", "close": 43.86, "volume": 221907.0}, {"date": "2022-12-13", "close": 43.95, "volume": 603407.0}, {"date": "2022-12-14", "close": 44.2, "volume": 272662.0}, {"date": "2022-12-15", "close": 42.31, "volume": 380855.0}, {"date": "2022-12-16", "close": 42.43, "volume": 1027289.0}, {"date": "2022-12-19", "close": 41.61, "volume": 273710.0}, {"date": "2022-12-20", "close": 42.22, "volume": 269230.0}, {"date": "2022-12-21", "close": 43.25, "volume": 185927.0}, {"date": "2022-12-22", "close": 42.27, "volume": 152300.0}, {"date": "2022-12-23", "close": 42.31, "volume": 76405.0}, {"date": "2022-12-27", "close": 42.93, "volume": 126460.0}, {"date": "2022-12-28", "close": 41.58, "volume": 177734.0}, {"date": "2022-12-29", "close": 43.21, "volume": 197729.0}, {"date": "2022-12-30", "close": 42.73, "volume": 151918.0}, {"date": "2023-01-03", "close": 43.63, "volume": 193670.0}, {"date": "2023-01-04", "close": 45.02, "volume": 225938.0}, {"date": "2023-01-05", "close": 44.03, "volume": 143986.0}, {"date": "2023-01-06", "close": 45.81, "volume": 130099.0}, {"date": "2023-01-09", "close": 44.94, "volume": 180137.0}, {"date": "2023-01-10", "close": 45.4, "volume": 153129.0}, {"date": "2023-01-11", "close": 46.18, "volume": 196204.0}, {"date": "2023-01-12", "close": 47.03, "volume": 159182.0}, {"date": "2023-01-13", "close": 46.49, "volume": 311965.0}, {"date": "2023-01-17", "close": 45.95, "volume": 127257.0}, {"date": "2023-01-18", "close": 46.0, "volume": 318229.0}, {"date": "2023-01-19", "close": 45.88, "volume": 285969.0}, {"date": "2023-01-20", "close": 46.35, "volume": 330930.0}, {"date": "2023-01-23", "close": 47.32, "volume": 346611.0}, {"date": "2023-01-24", "close": 47.05, "volume": 180756.0}, {"date": "2023-01-25", "close": 48.0, "volume": 468844.0}, {"date": "2023-01-26", "close": 47.79, "volume": 176996.0}, {"date": "2023-01-27", "close": 47.76, "volume": 192924.0}, {"date": "2023-01-30", "close": 46.64, "volume": 202543.0}, {"date": "2023-01-31", "close": 47.77, "volume": 199640.0}, {"date": "2023-02-01", "close": 49.61, "volume": 401535.0}, {"date": "2023-02-02", "close": 50.97, "volume": 255711.0}, {"date": "2023-02-03", "close": 51.51, "volume": 246712.0}, {"date": "2023-02-06", "close": 50.81, "volume": 244029.0}, {"date": "2023-02-07", "close": 50.73, "volume": 181158.0}, {"date": "2023-02-08", "close": 50.19, "volume": 209336.0}, {"date": "2023-02-09", "close": 44.59, "volume": 1133521.0}, {"date": "2023-02-10", "close": 46.44, "volume": 390921.0}, {"date": "2023-02-13", "close": 46.61, "volume": 333069.0}, {"date": "2023-02-14", "close": 46.51, "volume": 227738.0}, {"date": "2023-02-15", "close": 46.52, "volume": 161884.0}, {"date": "2023-02-16", "close": 45.22, "volume": 162130.0}, {"date": "2023-02-17", "close": 45.68, "volume": 237419.0}, {"date": "2023-02-21", "close": 43.95, "volume": 397028.0}, {"date": "2023-02-22", "close": 43.73, "volume": 398398.0}, {"date": "2023-02-23", "close": 43.24, "volume": 442578.0}, {"date": "2023-02-24", "close": 42.62, "volume": 165240.0}, {"date": "2023-02-27", "close": 43.11, "volume": 105655.0}, {"date": "2023-02-28", "close": 42.49, "volume": 398965.0}, {"date": "2023-03-01", "close": 42.49, "volume": 270336.0}, {"date": "2023-03-02", "close": 41.32, "volume": 176580.0}, {"date": "2023-03-03", "close": 41.06, "volume": 239462.0}, {"date": "2023-03-06", "close": 40.18, "volume": 195634.0}, {"date": "2023-03-07", "close": 40.07, "volume": 211123.0}, {"date": "2023-03-08", "close": 40.89, "volume": 307497.0}, {"date": "2023-03-09", "close": 40.25, "volume": 301169.0}, {"date": "2023-03-10", "close": 39.51, "volume": 281022.0}, {"date": "2023-03-13", "close": 38.07, "volume": 507146.0}, {"date": "2023-03-14", "close": 38.26, "volume": 343195.0}, {"date": "2023-03-15", "close": 38.65, "volume": 282110.0}, {"date": "2023-03-16", "close": 37.97, "volume": 256084.0}, {"date": "2023-03-17", "close": 36.38, "volume": 1190416.0}, {"date": "2023-03-20", "close": 37.93, "volume": 381691.0}, {"date": "2023-03-21", "close": 39.36, "volume": 398743.0}, {"date": "2023-03-22", "close": 38.41, "volume": 289747.0}, {"date": "2023-03-23", "close": 37.84, "volume": 219677.0}, {"date": "2023-03-24", "close": 38.72, "volume": 205150.0}, {"date": "2023-03-27", "close": 39.24, "volume": 207299.0}, {"date": "2023-03-28", "close": 39.08, "volume": 186678.0}, {"date": "2023-03-29", "close": 39.15, "volume": 260167.0}, {"date": "2023-03-30", "close": 39.47, "volume": 193628.0}, {"date": "2023-03-31", "close": 40.35, "volume": 208816.0}, {"date": "2023-04-03", "close": 39.73, "volume": 177842.0}, {"date": "2023-04-04", "close": 39.02, "volume": 197650.0}, {"date": "2023-04-05", "close": 38.91, "volume": 134775.0}, {"date": "2023-04-06", "close": 39.37, "volume": 101300.0}, {"date": "2023-04-10", "close": 39.41, "volume": 186034.0}, {"date": "2023-04-11", "close": 39.93, "volume": 101060.0}, {"date": "2023-04-12", "close": 41.0, "volume": 187331.0}, {"date": "2023-04-13", "close": 41.55, "volume": 236971.0}, {"date": "2023-04-14", "close": 41.21, "volume": 193255.0}, {"date": "2023-04-17", "close": 41.62, "volume": 136067.0}, {"date": "2023-04-18", "close": 41.42, "volume": 180485.0}, {"date": "2023-04-19", "close": 41.18, "volume": 195264.0}, {"date": "2023-04-20", "close": 41.14, "volume": 135901.0}, {"date": "2023-04-21", "close": 41.4, "volume": 154561.0}, {"date": "2023-04-24", "close": 40.91, "volume": 122349.0}, {"date": "2023-04-25", "close": 39.91, "volume": 112794.0}, {"date": "2023-04-26", "close": 40.3, "volume": 227877.0}, {"date": "2023-04-27", "close": 41.15, "volume": 443391.0}, {"date": "2023-04-28", "close": 41.65, "volume": 227997.0}, {"date": "2023-05-01", "close": 41.57, "volume": 249761.0}, {"date": "2023-05-02", "close": 41.41, "volume": 340609.0}, {"date": "2023-05-03", "close": 41.88, "volume": 244597.0}, {"date": "2023-05-04", "close": 40.76, "volume": 363283.0}, {"date": "2023-05-05", "close": 42.05, "volume": 203523.0}, {"date": "2023-05-08", "close": 42.25, "volume": 210830.0}, {"date": "2023-05-09", "close": 42.35, "volume": 138906.0}, {"date": "2023-05-10", "close": 42.54, "volume": 103014.0}, {"date": "2023-05-11", "close": 42.53, "volume": 183677.0}, {"date": "2023-05-12", "close": 42.63, "volume": 106738.0}, {"date": "2023-05-15", "close": 43.17, "volume": 139425.0}, {"date": "2023-05-16", "close": 43.11, "volume": 136717.0}, {"date": "2023-05-17", "close": 43.65, "volume": 127917.0}, {"date": "2023-05-18", "close": 44.24, "volume": 132038.0}, {"date": "2023-05-19", "close": 43.69, "volume": 156441.0}, {"date": "2023-05-22", "close": 43.31, "volume": 122598.0}, {"date": "2023-05-23", "close": 43.96, "volume": 125458.0}, {"date": "2023-05-24", "close": 44.16, "volume": 123755.0}, {"date": "2023-05-25", "close": 44.47, "volume": 151097.0}, {"date": "2023-05-26", "close": 44.91, "volume": 130942.0}, {"date": "2023-05-30", "close": 46.12, "volume": 143374.0}, {"date": "2023-05-31", "close": 44.84, "volume": 248081.0}, {"date": "2023-06-01", "close": 44.63, "volume": 164375.0}, {"date": "2023-06-02", "close": 44.92, "volume": 255384.0}, {"date": "2023-06-05", "close": 43.74, "volume": 199767.0}, {"date": "2023-06-06", "close": 44.3, "volume": 206110.0}, {"date": "2023-06-07", "close": 44.49, "volume": 397328.0}, {"date": "2023-06-08", "close": 43.73, "volume": 199726.0}, {"date": "2023-06-09", "close": 43.55, "volume": 136008.0}, {"date": "2023-06-12", "close": 43.2, "volume": 145896.0}, {"date": "2023-06-13", "close": 43.3, "volume": 139179.0}, {"date": "2023-06-14", "close": 41.98, "volume": 142366.0}, {"date": "2023-06-15", "close": 42.66, "volume": 124186.0}, {"date": "2023-06-16", "close": 43.23, "volume": 390809.0}, {"date": "2023-06-20", "close": 43.6, "volume": 141573.0}, {"date": "2023-06-21", "close": 43.54, "volume": 151774.0}, {"date": "2023-06-22", "close": 43.08, "volume": 113462.0}, {"date": "2023-06-23", "close": 41.19, "volume": 594717.0}, {"date": "2023-06-26", "close": 41.93, "volume": 251345.0}, {"date": "2023-06-27", "close": 41.05, "volume": 314084.0}, {"date": "2023-06-28", "close": 40.94, "volume": 214524.0}, {"date": "2023-06-29", "close": 40.96, "volume": 290069.0}, {"date": "2023-06-30", "close": 41.14, "volume": 204750.0}, {"date": "2023-07-03", "close": 41.54, "volume": 68348.0}, {"date": "2023-07-05", "close": 41.01, "volume": 146657.0}, {"date": "2023-07-06", "close": 40.14, "volume": 108586.0}, {"date": "2023-07-07", "close": 40.67, "volume": 133310.0}, {"date": "2023-07-10", "close": 40.66, "volume": 131226.0}, {"date": "2023-07-11", "close": 40.88, "volume": 136589.0}, {"date": "2023-07-12", "close": 41.83, "volume": 99169.0}, {"date": "2023-07-13", "close": 43.91, "volume": 227962.0}, {"date": "2023-07-14", "close": 42.87, "volume": 114895.0}, {"date": "2023-07-17", "close": 43.18, "volume": 144441.0}, {"date": "2023-07-18", "close": 43.89, "volume": 178905.0}, {"date": "2023-07-19", "close": 44.88, "volume": 100437.0}, {"date": "2023-07-20", "close": 45.36, "volume": 148733.0}, {"date": "2023-07-21", "close": 45.7, "volume": 176130.0}, {"date": "2023-07-24", "close": 46.65, "volume": 153893.0}, {"date": "2023-07-25", "close": 46.26, "volume": 249609.0}, {"date": "2023-07-26", "close": 46.89, "volume": 176960.0}, {"date": "2023-07-27", "close": 47.07, "volume": 258924.0}, {"date": "2023-07-28", "close": 46.92, "volume": 133708.0}, {"date": "2023-07-31", "close": 47.13, "volume": 96945.0}, {"date": "2023-08-01", "close": 47.29, "volume": 154876.0}, {"date": "2023-08-02", "close": 47.26, "volume": 103369.0}, {"date": "2023-08-03", "close": 46.73, "volume": 112143.0}, {"date": "2023-08-04", "close": 47.58, "volume": 152872.0}, {"date": "2023-08-07", "close": 48.37, "volume": 105858.0}, {"date": "2023-08-08", "close": 48.21, "volume": 68725.0}, {"date": "2023-08-09", "close": 47.93, "volume": 91357.0}, {"date": "2023-08-10", "close": 47.0, "volume": 121066.0}, {"date": "2023-08-11", "close": 47.14, "volume": 196309.0}, {"date": "2023-08-14", "close": 46.35, "volume": 197203.0}, {"date": "2023-08-15", "close": 45.12, "volume": 205219.0}, {"date": "2023-08-16", "close": 45.83, "volume": 197869.0}, {"date": "2023-08-17", "close": 46.58, "volume": 237838.0}, {"date": "2023-08-18", "close": 45.32, "volume": 208786.0}, {"date": "2023-08-21", "close": 44.87, "volume": 107661.0}, {"date": "2023-08-22", "close": 44.47, "volume": 120938.0}, {"date": "2023-08-23", "close": 44.8, "volume": 100096.0}, {"date": "2023-08-24", "close": 45.28, "volume": 111849.0}, {"date": "2023-08-25", "close": 44.45, "volume": 138722.0}, {"date": "2023-08-28", "close": 45.81, "volume": 133658.0}, {"date": "2023-08-29", "close": 46.21, "volume": 101715.0}, {"date": "2023-08-30", "close": 46.21, "volume": 79406.0}, {"date": "2023-08-31", "close": 46.32, "volume": 110215.0}, {"date": "2023-09-01", "close": 47.82, "volume": 119410.0}, {"date": "2023-09-05", "close": 46.42, "volume": 171515.0}, {"date": "2023-09-06", "close": 46.39, "volume": 168850.0}, {"date": "2023-09-07", "close": 46.27, "volume": 231234.0}, {"date": "2023-09-08", "close": 45.19, "volume": 206121.0}, {"date": "2023-09-11", "close": 45.79, "volume": 175184.0}, {"date": "2023-09-12", "close": 45.82, "volume": 114353.0}, {"date": "2023-09-13", "close": 45.36, "volume": 105957.0}, {"date": "2023-09-14", "close": 45.98, "volume": 117137.0}, {"date": "2023-09-15", "close": 45.21, "volume": 472864.0}, {"date": "2023-09-18", "close": 45.3, "volume": 118092.0}, {"date": "2023-09-19", "close": 45.89, "volume": 212213.0}, {"date": "2023-09-20", "close": 44.94, "volume": 180065.0}, {"date": "2023-09-21", "close": 44.36, "volume": 117998.0}, {"date": "2023-09-22", "close": 44.05, "volume": 170251.0}, {"date": "2023-09-25", "close": 44.37, "volume": 112715.0}, {"date": "2023-09-26", "close": 44.45, "volume": 225470.0}, {"date": "2023-09-27", "close": 44.5, "volume": 135633.0}, {"date": "2023-09-28", "close": 44.86, "volume": 200406.0}, {"date": "2023-09-29", "close": 43.8, "volume": 127996.0}, {"date": "2023-10-02", "close": 42.08, "volume": 206578.0}, {"date": "2023-10-03", "close": 41.79, "volume": 301589.0}, {"date": "2023-10-04", "close": 42.0, "volume": 324232.0}, {"date": "2023-10-05", "close": 42.36, "volume": 136082.0}, {"date": "2023-10-06", "close": 42.51, "volume": 171979.0}, {"date": "2023-10-09", "close": 42.34, "volume": 143997.0}, {"date": "2023-10-10", "close": 41.96, "volume": 120254.0}, {"date": "2023-10-11", "close": 42.1, "volume": 148255.0}, {"date": "2023-10-12", "close": 41.79, "volume": 129613.0}, {"date": "2023-10-13", "close": 41.61, "volume": 120736.0}, {"date": "2023-10-16", "close": 42.43, "volume": 127733.0}, {"date": "2023-10-17", "close": 42.42, "volume": 162954.0}, {"date": "2023-10-18", "close": 41.91, "volume": 115901.0}, {"date": "2023-10-19", "close": 40.18, "volume": 380959.0}, {"date": "2023-10-20", "close": 39.61, "volume": 218131.0}, {"date": "2023-10-23", "close": 39.6, "volume": 276708.0}, {"date": "2023-10-24", "close": 39.47, "volume": 140140.0}, {"date": "2023-10-25", "close": 39.01, "volume": 257404.0}, {"date": "2023-10-26", "close": 42.56, "volume": 420291.0}, {"date": "2023-10-27", "close": 42.79, "volume": 316345.0}, {"date": "2023-10-30", "close": 42.88, "volume": 145190.0}, {"date": "2023-10-31", "close": 43.67, "volume": 138117.0}, {"date": "2023-11-01", "close": 44.78, "volume": 116275.0}, {"date": "2023-11-02", "close": 45.44, "volume": 154370.0}, {"date": "2023-11-03", "close": 46.97, "volume": 179549.0}, {"date": "2023-11-06", "close": 45.84, "volume": 115550.0}, {"date": "2023-11-07", "close": 44.68, "volume": 149408.0}, {"date": "2023-11-08", "close": 44.86, "volume": 152533.0}, {"date": "2023-11-09", "close": 44.51, "volume": 102971.0}, {"date": "2023-11-10", "close": 44.79, "volume": 96463.0}, {"date": "2023-11-13", "close": 44.1, "volume": 121102.0}, {"date": "2023-11-14", "close": 45.66, "volume": 184275.0}, {"date": "2023-11-15", "close": 45.79, "volume": 127190.0}, {"date": "2023-11-16", "close": 45.19, "volume": 142260.0}, {"date": "2023-11-17", "close": 45.63, "volume": 142684.0}, {"date": "2023-11-20", "close": 45.72, "volume": 109964.0}, {"date": "2023-11-21", "close": 45.17, "volume": 76577.0}, {"date": "2023-11-22", "close": 45.5, "volume": 109260.0}, {"date": "2023-11-24", "close": 45.84, "volume": 26076.0}, {"date": "2023-11-27", "close": 47.21, "volume": 160244.0}, {"date": "2023-11-28", "close": 47.18, "volume": 144185.0}, {"date": "2023-11-29", "close": 46.75, "volume": 166301.0}, {"date": "2023-11-30", "close": 47.25, "volume": 157305.0}, {"date": "2023-12-01", "close": 47.93, "volume": 112352.0}, {"date": "2023-12-04", "close": 52.67, "volume": 378532.0}, {"date": "2023-12-05", "close": 52.37, "volume": 173909.0}, {"date": "2023-12-06", "close": 52.59, "volume": 252999.0}, {"date": "2023-12-07", "close": 53.38, "volume": 294746.0}, {"date": "2023-12-08", "close": 53.77, "volume": 164225.0}, {"date": "2023-12-11", "close": 53.94, "volume": 218388.0}, {"date": "2023-12-12", "close": 54.04, "volume": 1123551.0}, {"date": "2023-12-13", "close": 55.28, "volume": 500014.0}, {"date": "2023-12-14", "close": 57.04, "volume": 318961.0}, {"date": "2023-12-15", "close": 56.44, "volume": 626292.0}, {"date": "2023-12-18", "close": 55.65, "volume": 167357.0}, {"date": "2023-12-19", "close": 56.96, "volume": 272981.0}, {"date": "2023-12-20", "close": 57.01, "volume": 504328.0}, {"date": "2023-12-21", "close": 57.8, "volume": 147725.0}, {"date": "2023-12-22", "close": 58.25, "volume": 164283.0}, {"date": "2023-12-26", "close": 59.16, "volume": 105026.0}, {"date": "2023-12-27", "close": 59.56, "volume": 113961.0}, {"date": "2023-12-28", "close": 59.41, "volume": 141284.0}, {"date": "2023-12-29", "close": 58.75, "volume": 173883.0}, {"date": "2024-01-02", "close": 58.01, "volume": 227386.0}, {"date": "2024-01-03", "close": 57.38, "volume": 349856.0}, {"date": "2024-01-04", "close": 57.78, "volume": 187303.0}, {"date": "2024-01-05", "close": 58.13, "volume": 225123.0}, {"date": "2024-01-08", "close": 59.35, "volume": 171782.0}, {"date": "2024-01-09", "close": 58.74, "volume": 151393.0}, {"date": "2024-01-10", "close": 57.91, "volume": 278837.0}, {"date": "2024-01-11", "close": 57.95, "volume": 226095.0}, {"date": "2024-01-12", "close": 58.27, "volume": 209693.0}, {"date": "2024-01-16", "close": 57.85, "volume": 145758.0}, {"date": "2024-01-17", "close": 57.29, "volume": 199847.0}, {"date": "2024-01-18", "close": 57.49, "volume": 361724.0}, {"date": "2024-01-19", "close": 58.86, "volume": 190339.0}, {"date": "2024-01-22", "close": 60.41, "volume": 224175.0}, {"date": "2024-01-23", "close": 60.35, "volume": 201756.0}, {"date": "2024-01-24", "close": 61.16, "volume": 250564.0}, {"date": "2024-01-25", "close": 61.54, "volume": 210890.0}, {"date": "2024-01-26", "close": 62.21, "volume": 106019.0}, {"date": "2024-01-29", "close": 63.5, "volume": 122564.0}, {"date": "2024-01-30", "close": 63.42, "volume": 97920.0}, {"date": "2024-01-31", "close": 61.66, "volume": 231722.0}, {"date": "2024-02-01", "close": 62.34, "volume": 128781.0}, {"date": "2024-02-02", "close": 62.32, "volume": 104720.0}, {"date": "2024-02-05", "close": 61.37, "volume": 176681.0}, {"date": "2024-02-06", "close": 60.52, "volume": 202757.0}, {"date": "2024-02-07", "close": 59.61, "volume": 284600.0}, {"date": "2024-02-08", "close": 59.76, "volume": 401295.0}, {"date": "2024-02-09", "close": 60.37, "volume": 225900.0}, {"date": "2024-02-12", "close": 62.63, "volume": 238662.0}, {"date": "2024-02-13", "close": 60.88, "volume": 372650.0}, {"date": "2024-02-14", "close": 61.11, "volume": 244506.0}, {"date": "2024-02-15", "close": 63.21, "volume": 244594.0}, {"date": "2024-02-16", "close": 62.15, "volume": 164010.0}, {"date": "2024-02-20", "close": 61.54, "volume": 142032.0}, {"date": "2024-02-21", "close": 62.05, "volume": 161289.0}, {"date": "2024-02-22", "close": 60.53, "volume": 215748.0}, {"date": "2024-02-23", "close": 61.36, "volume": 146306.0}, {"date": "2024-02-26", "close": 61.35, "volume": 122328.0}, {"date": "2024-02-27", "close": 61.59, "volume": 167854.0}, {"date": "2024-02-28", "close": 61.61, "volume": 138298.0}, {"date": "2024-02-29", "close": 62.98, "volume": 155810.0}, {"date": "2024-03-01", "close": 63.23, "volume": 171875.0}, {"date": "2024-03-04", "close": 62.3, "volume": 288291.0}, {"date": "2024-03-05", "close": 61.88, "volume": 183736.0}, {"date": "2024-03-06", "close": 62.78, "volume": 236494.0}, {"date": "2024-03-07", "close": 62.0, "volume": 231710.0}, {"date": "2024-03-08", "close": 61.27, "volume": 318126.0}, {"date": "2024-03-11", "close": 61.25, "volume": 198390.0}, {"date": "2024-03-12", "close": 60.75, "volume": 131434.0}, {"date": "2024-03-13", "close": 61.36, "volume": 170907.0}, {"date": "2024-03-14", "close": 59.84, "volume": 300123.0}, {"date": "2024-03-15", "close": 60.62, "volume": 1243643.0}, {"date": "2024-03-18", "close": 59.33, "volume": 260099.0}, {"date": "2024-03-19", "close": 59.77, "volume": 140846.0}, {"date": "2024-03-20", "close": 61.27, "volume": 204629.0}, {"date": "2024-03-21", "close": 63.02, "volume": 244451.0}, {"date": "2024-03-22", "close": 62.39, "volume": 258240.0}, {"date": "2024-03-25", "close": 61.5, "volume": 204771.0}, {"date": "2024-03-26", "close": 61.44, "volume": 115042.0}, {"date": "2024-03-27", "close": 62.79, "volume": 140206.0}, {"date": "2024-03-28", "close": 65.06, "volume": 701104.0}, {"date": "2024-04-01", "close": 64.03, "volume": 232495.0}, {"date": "2024-04-02", "close": 63.28, "volume": 242967.0}, {"date": "2024-04-03", "close": 64.13, "volume": 255525.0}, {"date": "2024-04-04", "close": 63.5, "volume": 197934.0}, {"date": "2024-04-05", "close": 63.49, "volume": 140645.0}, {"date": "2024-04-08", "close": 64.29, "volume": 92412.0}, {"date": "2024-04-09", "close": 64.17, "volume": 149315.0}, {"date": "2024-04-10", "close": 59.62, "volume": 323331.0}, {"date": "2024-04-11", "close": 60.41, "volume": 306257.0}, {"date": "2024-04-12", "close": 59.99, "volume": 173829.0}, {"date": "2024-04-15", "close": 59.51, "volume": 185891.0}, {"date": "2024-04-16", "close": 58.83, "volume": 144978.0}, {"date": "2024-04-17", "close": 58.64, "volume": 157436.0}, {"date": "2024-04-18", "close": 59.2, "volume": 140818.0}, {"date": "2024-04-19", "close": 60.52, "volume": 215163.0}, {"date": "2024-04-22", "close": 62.44, "volume": 270559.0}, {"date": "2024-04-23", "close": 63.6, "volume": 180459.0}, {"date": "2024-04-24", "close": 62.95, "volume": 162899.0}, {"date": "2024-04-25", "close": 61.64, "volume": 318658.0}, {"date": "2024-04-26", "close": 62.45, "volume": 160625.0}, {"date": "2024-04-29", "close": 63.12, "volume": 169303.0}, {"date": "2024-04-30", "close": 62.01, "volume": 134794.0}, {"date": "2024-05-01", "close": 61.7, "volume": 202772.0}, {"date": "2024-05-02", "close": 62.4, "volume": 116047.0}, {"date": "2024-05-03", "close": 63.11, "volume": 77734.0}, {"date": "2024-05-06", "close": 63.02, "volume": 131687.0}, {"date": "2024-05-07", "close": 63.46, "volume": 134294.0}, {"date": "2024-05-08", "close": 62.43, "volume": 119779.0}, {"date": "2024-05-09", "close": 63.86, "volume": 149357.0}, {"date": "2024-05-10", "close": 63.26, "volume": 121403.0}, {"date": "2024-05-13", "close": 63.0, "volume": 117653.0}, {"date": "2024-05-14", "close": 63.33, "volume": 134845.0}, {"date": "2024-05-15", "close": 64.24, "volume": 118312.0}, {"date": "2024-05-16", "close": 64.39, "volume": 129015.0}, {"date": "2024-05-17", "close": 64.65, "volume": 129016.0}, {"date": "2024-05-20", "close": 64.89, "volume": 99684.0}, {"date": "2024-05-21", "close": 66.29, "volume": 148373.0}, {"date": "2024-05-22", "close": 64.67, "volume": 193636.0}, {"date": "2024-05-23", "close": 63.38, "volume": 145731.0}, {"date": "2024-05-24", "close": 64.52, "volume": 132762.0}, {"date": "2024-05-28", "close": 64.28, "volume": 97232.0}, {"date": "2024-05-29", "close": 63.05, "volume": 132457.0}, {"date": "2024-05-30", "close": 63.53, "volume": 323677.0}, {"date": "2024-05-31", "close": 63.31, "volume": 153775.0}, {"date": "2024-06-03", "close": 63.19, "volume": 162341.0}, {"date": "2024-06-04", "close": 62.64, "volume": 107930.0}, {"date": "2024-06-05", "close": 63.07, "volume": 124919.0}, {"date": "2024-06-06", "close": 62.31, "volume": 141347.0}, {"date": "2024-06-07", "close": 61.47, "volume": 68714.0}, {"date": "2024-06-10", "close": 60.67, "volume": 180639.0}, {"date": "2024-06-11", "close": 60.07, "volume": 160474.0}, {"date": "2024-06-12", "close": 61.39, "volume": 233037.0}, {"date": "2024-06-13", "close": 61.78, "volume": 122634.0}, {"date": "2024-06-14", "close": 61.52, "volume": 88745.0}, {"date": "2024-06-17", "close": 61.65, "volume": 147816.0}, {"date": "2024-06-18", "close": 62.22, "volume": 275012.0}, {"date": "2024-06-20", "close": 61.98, "volume": 115367.0}, {"date": "2024-06-21", "close": 61.47, "volume": 333643.0}, {"date": "2024-06-24", "close": 62.4, "volume": 268784.0}, {"date": "2024-06-25", "close": 60.72, "volume": 108714.0}, {"date": "2024-06-26", "close": 59.61, "volume": 150723.0}, {"date": "2024-06-27", "close": 61.12, "volume": 117010.0}, {"date": "2024-06-28", "close": 62.08, "volume": 495074.0}, {"date": "2024-07-01", "close": 62.24, "volume": 152115.0}, {"date": "2024-07-02", "close": 61.86, "volume": 193498.0}, {"date": "2024-07-03", "close": 62.17, "volume": 73729.0}, {"date": "2024-07-05", "close": 61.23, "volume": 140223.0}, {"date": "2024-07-08", "close": 62.51, "volume": 132148.0}, {"date": "2024-07-09", "close": 62.47, "volume": 180706.0}, {"date": "2024-07-10", "close": 63.87, "volume": 103578.0}, {"date": "2024-07-11", "close": 67.17, "volume": 268243.0}, {"date": "2024-07-12", "close": 67.77, "volume": 180206.0}, {"date": "2024-07-15", "close": 68.87, "volume": 290092.0}, {"date": "2024-07-16", "close": 71.33, "volume": 308174.0}, {"date": "2024-07-17", "close": 71.08, "volume": 203293.0}, {"date": "2024-07-18", "close": 69.48, "volume": 136369.0}, {"date": "2024-07-19", "close": 70.05, "volume": 162475.0}, {"date": "2024-07-22", "close": 71.67, "volume": 168715.0}, {"date": "2024-07-23", "close": 73.78, "volume": 210027.0}, {"date": "2024-07-24", "close": 73.16, "volume": 354030.0}, {"date": "2024-07-25", "close": 72.33, "volume": 510111.0}, {"date": "2024-07-26", "close": 73.25, "volume": 225248.0}, {"date": "2024-07-29", "close": 70.65, "volume": 164541.0}, {"date": "2024-07-30", "close": 70.48, "volume": 233483.0}, {"date": "2024-07-31", "close": 70.7, "volume": 222222.0}, {"date": "2024-08-01", "close": 68.79, "volume": 164635.0}, {"date": "2024-08-02", "close": 68.39, "volume": 166851.0}, {"date": "2024-08-05", "close": 68.48, "volume": 228185.0}, {"date": "2024-08-06", "close": 68.21, "volume": 181031.0}, {"date": "2024-08-07", "close": 68.48, "volume": 89374.0}, {"date": "2024-08-08", "close": 69.54, "volume": 107940.0}, {"date": "2024-08-09", "close": 69.78, "volume": 85045.0}, {"date": "2024-08-12", "close": 68.46, "volume": 137098.0}, {"date": "2024-08-13", "close": 69.74, "volume": 145147.0}, {"date": "2024-08-14", "close": 70.09, "volume": 131562.0}, {"date": "2024-08-15", "close": 70.13, "volume": 120113.0}, {"date": "2024-08-16", "close": 70.89, "volume": 150724.0}, {"date": "2024-08-19", "close": 71.29, "volume": 86013.0}, {"date": "2024-08-20", "close": 70.41, "volume": 58114.0}, {"date": "2024-08-21", "close": 71.28, "volume": 88378.0}, {"date": "2024-08-22", "close": 70.64, "volume": 101338.0}, {"date": "2024-08-23", "close": 73.01, "volume": 157295.0}, {"date": "2024-08-26", "close": 73.87, "volume": 223853.0}, {"date": "2024-08-27", "close": 72.28, "volume": 101976.0}, {"date": "2024-08-28", "close": 73.53, "volume": 138657.0}, {"date": "2024-08-29", "close": 73.71, "volume": 110537.0}, {"date": "2024-08-30", "close": 73.91, "volume": 153091.0}, {"date": "2024-09-03", "close": 72.95, "volume": 105751.0}, {"date": "2024-09-04", "close": 73.66, "volume": 168414.0}, {"date": "2024-09-05", "close": 73.39, "volume": 107404.0}, {"date": "2024-09-06", "close": 72.88, "volume": 130854.0}, {"date": "2024-09-09", "close": 71.96, "volume": 269714.0}, {"date": "2024-09-10", "close": 71.46, "volume": 126142.0}, {"date": "2024-09-11", "close": 70.33, "volume": 102686.0}, {"date": "2024-09-12", "close": 71.5, "volume": 113051.0}, {"date": "2024-09-13", "close": 76.01, "volume": 284325.0}, {"date": "2024-09-16", "close": 75.0, "volume": 119825.0}, {"date": "2024-09-17", "close": 75.43, "volume": 204497.0}, {"date": "2024-09-18", "close": 75.34, "volume": 152150.0}, {"date": "2024-09-19", "close": 75.62, "volume": 117075.0}, {"date": "2024-09-20", "close": 74.85, "volume": 479051.0}, {"date": "2024-09-23", "close": 74.53, "volume": 170129.0}, {"date": "2024-09-24", "close": 73.6, "volume": 114252.0}, {"date": "2024-09-25", "close": 73.25, "volume": 92242.0}, {"date": "2024-09-26", "close": 73.17, "volume": 258773.0}, {"date": "2024-09-27", "close": 74.34, "volume": 142475.0}, {"date": "2024-09-30", "close": 74.74, "volume": 136997.0}, {"date": "2024-10-01", "close": 72.75, "volume": 166183.0}, {"date": "2024-10-02", "close": 73.0, "volume": 285847.0}, {"date": "2024-10-03", "close": 71.97, "volume": 171735.0}, {"date": "2024-10-04", "close": 71.39, "volume": 165382.0}, {"date": "2024-10-07", "close": 69.19, "volume": 198596.0}, {"date": "2024-10-08", "close": 68.73, "volume": 136633.0}, {"date": "2024-10-09", "close": 67.83, "volume": 162627.0}, {"date": "2024-10-10", "close": 67.24, "volume": 163892.0}, {"date": "2024-10-11", "close": 69.21, "volume": 268910.0}, {"date": "2024-10-14", "close": 69.14, "volume": 126769.0}, {"date": "2024-10-15", "close": 70.05, "volume": 195375.0}, {"date": "2024-10-16", "close": 71.3, "volume": 126259.0}, {"date": "2024-10-17", "close": 71.25, "volume": 111432.0}, {"date": "2024-10-18", "close": 70.42, "volume": 89134.0}, {"date": "2024-10-21", "close": 67.8, "volume": 126072.0}, {"date": "2024-10-22", "close": 67.97, "volume": 158768.0}, {"date": "2024-10-23", "close": 67.37, "volume": 132470.0}, {"date": "2024-10-24", "close": 71.43, "volume": 219075.0}, {"date": "2024-10-25", "close": 69.03, "volume": 132472.0}, {"date": "2024-10-28", "close": 69.55, "volume": 134534.0}, {"date": "2024-10-29", "close": 69.0, "volume": 85882.0}, {"date": "2024-10-30", "close": 69.25, "volume": 119849.0}, {"date": "2024-10-31", "close": 68.8, "volume": 86247.0}, {"date": "2024-11-01", "close": 67.35, "volume": 102820.0}, {"date": "2024-11-04", "close": 67.63, "volume": 129690.0}, {"date": "2024-11-05", "close": 68.91, "volume": 182046.0}, {"date": "2024-11-06", "close": 71.86, "volume": 279509.0}, {"date": "2024-11-07", "close": 71.05, "volume": 125886.0}, {"date": "2024-11-08", "close": 72.37, "volume": 135899.0}, {"date": "2024-11-11", "close": 72.74, "volume": 107860.0}, {"date": "2024-11-12", "close": 72.37, "volume": 96990.0}, {"date": "2024-11-13", "close": 72.88, "volume": 140785.0}, {"date": "2024-11-14", "close": 72.52, "volume": 77295.0}, {"date": "2024-11-15", "close": 73.4, "volume": 101785.0}, {"date": "2024-11-18", "close": 72.82, "volume": 108268.0}, {"date": "2024-11-19", "close": 73.03, "volume": 103198.0}, {"date": "2024-11-20", "close": 72.35, "volume": 145664.0}, {"date": "2024-11-21", "close": 73.79, "volume": 110928.0}, {"date": "2024-11-22", "close": 74.64, "volume": 139407.0}, {"date": "2024-11-25", "close": 76.23, "volume": 201262.0}, {"date": "2024-11-26", "close": 75.12, "volume": 122901.0}, {"date": "2024-11-27", "close": 75.46, "volume": 69773.0}, {"date": "2024-11-29", "close": 75.09, "volume": 66007.0}, {"date": "2024-12-02", "close": 76.37, "volume": 165395.0}, {"date": "2024-12-03", "close": 75.56, "volume": 73670.0}, {"date": "2024-12-04", "close": 75.04, "volume": 99051.0}, {"date": "2024-12-05", "close": 74.88, "volume": 105785.0}, {"date": "2024-12-06", "close": 75.16, "volume": 119853.0}, {"date": "2024-12-09", "close": 77.18, "volume": 470030.0}, {"date": "2024-12-10", "close": 74.22, "volume": 244585.0}, {"date": "2024-12-11", "close": 73.54, "volume": 184900.0}, {"date": "2024-12-12", "close": 74.2, "volume": 129975.0}, {"date": "2024-12-13", "close": 74.6, "volume": 167916.0}, {"date": "2024-12-16", "close": 74.42, "volume": 124778.0}, {"date": "2024-12-17", "close": 72.94, "volume": 110567.0}, {"date": "2024-12-18", "close": 69.61, "volume": 223372.0}, {"date": "2024-12-19", "close": 68.77, "volume": 147835.0}, {"date": "2024-12-20", "close": 70.0, "volume": 449823.0}, {"date": "2024-12-23", "close": 69.56, "volume": 154950.0}, {"date": "2024-12-24", "close": 70.27, "volume": 57552.0}, {"date": "2024-12-26", "close": 70.34, "volume": 152457.0}, {"date": "2024-12-27", "close": 69.05, "volume": 93470.0}, {"date": "2024-12-30", "close": 67.87, "volume": 257541.0}, {"date": "2024-12-31", "close": 67.49, "volume": 109464.0}, {"date": "2025-01-02", "close": 65.83, "volume": 140365.0}, {"date": "2025-01-03", "close": 66.41, "volume": 269133.0}, {"date": "2025-01-06", "close": 65.82, "volume": 224685.0}, {"date": "2025-01-07", "close": 64.3, "volume": 240270.0}, {"date": "2025-01-08", "close": 62.39, "volume": 285023.0}, {"date": "2025-01-10", "close": 60.02, "volume": 278270.0}, {"date": "2025-01-13", "close": 59.55, "volume": 306743.0}, {"date": "2025-01-14", "close": 61.28, "volume": 293564.0}, {"date": "2025-01-15", "close": 62.5, "volume": 376584.0}, {"date": "2025-01-16", "close": 64.69, "volume": 207060.0}, {"date": "2025-01-17", "close": 65.08, "volume": 166101.0}, {"date": "2025-01-21", "close": 65.31, "volume": 180971.0}, {"date": "2025-01-22", "close": 64.53, "volume": 172761.0}, {"date": "2025-01-23", "close": 63.96, "volume": 201964.0}, {"date": "2025-01-24", "close": 64.23, "volume": 105691.0}, {"date": "2025-01-27", "close": 65.69, "volume": 118148.0}, {"date": "2025-01-28", "close": 64.81, "volume": 97322.0}, {"date": "2025-01-29", "close": 64.27, "volume": 96390.0}, {"date": "2025-01-30", "close": 65.47, "volume": 118242.0}, {"date": "2025-01-31", "close": 65.19, "volume": 143894.0}, {"date": "2025-02-03", "close": 64.61, "volume": 180832.0}, {"date": "2025-02-04", "close": 64.59, "volume": 98575.0}, {"date": "2025-02-05", "close": 65.7, "volume": 187843.0}, {"date": "2025-02-06", "close": 68.27, "volume": 235414.0}, {"date": "2025-02-07", "close": 67.24, "volume": 270582.0}, {"date": "2025-02-10", "close": 66.71, "volume": 196755.0}, {"date": "2025-02-11", "close": 67.95, "volume": 195568.0}, {"date": "2025-02-12", "close": 67.32, "volume": 218551.0}, {"date": "2025-02-13", "close": 68.47, "volume": 145565.0}, {"date": "2025-02-14", "close": 68.54, "volume": 114956.0}, {"date": "2025-02-18", "close": 68.53, "volume": 191226.0}, {"date": "2025-02-19", "close": 68.59, "volume": 135506.0}, {"date": "2025-02-20", "close": 68.45, "volume": 126558.0}, {"date": "2025-02-21", "close": 68.95, "volume": 255838.0}, {"date": "2025-02-24", "close": 69.63, "volume": 227408.0}, {"date": "2025-02-25", "close": 70.96, "volume": 252169.0}, {"date": "2025-02-26", "close": 70.69, "volume": 204953.0}, {"date": "2025-02-27", "close": 69.73, "volume": 212406.0}, {"date": "2025-02-28", "close": 71.2, "volume": 232117.0}, {"date": "2025-03-03", "close": 70.35, "volume": 214878.0}, {"date": "2025-03-04", "close": 68.83, "volume": 129136.0}, {"date": "2025-03-05", "close": 70.73, "volume": 290227.0}, {"date": "2025-03-06", "close": 69.25, "volume": 288642.0}, {"date": "2025-03-07", "close": 68.84, "volume": 196770.0}, {"date": "2025-03-10", "close": 67.38, "volume": 185023.0}, {"date": "2025-03-11", "close": 70.7, "volume": 426481.0}, {"date": "2025-03-12", "close": 70.96, "volume": 201463.0}, {"date": "2025-03-13", "close": 70.74, "volume": 145199.0}, {"date": "2025-03-14", "close": 71.62, "volume": 85676.0}, {"date": "2025-03-17", "close": 71.41, "volume": 120242.0}, {"date": "2025-03-18", "close": 70.64, "volume": 105574.0}, {"date": "2025-03-19", "close": 70.38, "volume": 154412.0}, {"date": "2025-03-20", "close": 70.92, "volume": 141756.0}, {"date": "2025-03-21", "close": 70.24, "volume": 598392.0}, {"date": "2025-03-24", "close": 72.0, "volume": 120465.0}, {"date": "2025-03-25", "close": 72.01, "volume": 139889.0}, {"date": "2025-03-26", "close": 71.52, "volume": 147487.0}, {"date": "2025-03-27", "close": 72.6, "volume": 136497.0}, {"date": "2025-03-28", "close": 71.67, "volume": 119615.0}, {"date": "2025-03-31", "close": 71.35, "volume": 166205.0}, {"date": "2025-04-01", "close": 71.7, "volume": 89779.0}, {"date": "2025-04-02", "close": 72.65, "volume": 87946.0}, {"date": "2025-04-03", "close": 69.56, "volume": 144193.0}, {"date": "2025-04-04", "close": 67.08, "volume": 291627.0}, {"date": "2025-04-07", "close": 64.06, "volume": 249721.0}, {"date": "2025-04-08", "close": 64.1, "volume": 229922.0}, {"date": "2025-04-09", "close": 66.71, "volume": 199625.0}, {"date": "2025-04-10", "close": 65.66, "volume": 125641.0}, {"date": "2025-04-11", "close": 65.09, "volume": 89308.0}, {"date": "2025-04-14", "close": 66.55, "volume": 115014.0}, {"date": "2025-04-15", "close": 66.26, "volume": 142530.0}, {"date": "2025-04-16", "close": 65.16, "volume": 91684.0}, {"date": "2025-04-17", "close": 65.28, "volume": 118356.0}, {"date": "2025-04-21", "close": 64.0, "volume": 125314.0}, {"date": "2025-04-22", "close": 65.78, "volume": 164875.0}, {"date": "2025-04-23", "close": 66.76, "volume": 165345.0}, {"date": "2025-04-24", "close": 65.51, "volume": 169970.0}, {"date": "2025-04-25", "close": 64.69, "volume": 114128.0}, {"date": "2025-04-28", "close": 64.96, "volume": 111968.0}, {"date": "2025-04-29", "close": 65.2, "volume": 128118.0}, {"date": "2025-04-30", "close": 65.48, "volume": 166734.0}, {"date": "2025-05-01", "close": 65.06, "volume": 115340.0}, {"date": "2025-05-02", "close": 66.97, "volume": 115886.0}, {"date": "2025-05-05", "close": 65.68, "volume": 86936.0}, {"date": "2025-05-06", "close": 64.98, "volume": 81090.0}, {"date": "2025-05-07", "close": 64.49, "volume": 113553.0}, {"date": "2025-05-08", "close": 64.54, "volume": 164629.0}, {"date": "2025-05-09", "close": 63.74, "volume": 155698.0}, {"date": "2025-05-12", "close": 64.73, "volume": 104580.0}, {"date": "2025-05-13", "close": 65.38, "volume": 134733.0}, {"date": "2025-05-14", "close": 64.91, "volume": 146375.0}, {"date": "2025-05-15", "close": 66.04, "volume": 72587.0}, {"date": "2025-05-16", "close": 66.39, "volume": 138380.0}, {"date": "2025-05-19", "close": 66.02, "volume": 119773.0}, {"date": "2025-05-20", "close": 64.63, "volume": 142792.0}, {"date": "2025-05-21", "close": 62.11, "volume": 264086.0}, {"date": "2025-05-22", "close": 60.82, "volume": 192810.0}, {"date": "2025-05-23", "close": 60.74, "volume": 179176.0}, {"date": "2025-05-27", "close": 61.66, "volume": 358814.0}, {"date": "2025-05-28", "close": 59.94, "volume": 267552.0}, {"date": "2025-05-29", "close": 60.18, "volume": 202584.0}, {"date": "2025-05-30", "close": 60.34, "volume": 296418.0}, {"date": "2025-06-02", "close": 59.82, "volume": 192629.0}, {"date": "2025-06-03", "close": 60.57, "volume": 226746.0}, {"date": "2025-06-04", "close": 60.12, "volume": 128371.0}, {"date": "2025-06-05", "close": 60.85, "volume": 275511.0}, {"date": "2025-06-06", "close": 61.47, "volume": 83963.0}, {"date": "2025-06-09", "close": 61.61, "volume": 162500.0}, {"date": "2025-06-10", "close": 62.13, "volume": 83675.0}, {"date": "2025-06-11", "close": 62.99, "volume": 128998.0}, {"date": "2025-06-12", "close": 64.29, "volume": 126682.0}, {"date": "2025-06-13", "close": 62.73, "volume": 145088.0}, {"date": "2025-06-16", "close": 61.14, "volume": 222614.0}, {"date": "2025-06-17", "close": 60.13, "volume": 259416.0}, {"date": "2025-06-18", "close": 62.32, "volume": 295956.0}, {"date": "2025-06-20", "close": 62.78, "volume": 291129.0}, {"date": "2025-06-23", "close": 65.61, "volume": 168277.0}, {"date": "2025-06-24", "close": 65.63, "volume": 119497.0}, {"date": "2025-06-25", "close": 64.18, "volume": 105396.0}, {"date": "2025-06-26", "close": 64.92, "volume": 185748.0}, {"date": "2025-06-27", "close": 65.25, "volume": 291071.0}, {"date": "2025-06-30", "close": 65.1, "volume": 152248.0}, {"date": "2025-07-01", "close": 66.04, "volume": 183692.0}, {"date": "2025-07-02", "close": 66.21, "volume": 114621.0}, {"date": "2025-07-03", "close": 66.91, "volume": 56863.0}, {"date": "2025-07-07", "close": 65.33, "volume": 127462.0}, {"date": "2025-07-08", "close": 64.61, "volume": 152481.0}, {"date": "2025-07-09", "close": 64.7, "volume": 166226.0}, {"date": "2025-07-10", "close": 60.3, "volume": 444348.0}, {"date": "2025-07-11", "close": 60.49, "volume": 320267.0}, {"date": "2025-07-14", "close": 59.88, "volume": 208640.0}, {"date": "2025-07-15", "close": 56.87, "volume": 859631.0}, {"date": "2025-07-16", "close": 57.71, "volume": 210849.0}, {"date": "2025-07-17", "close": 58.78, "volume": 213941.0}, {"date": "2025-07-18", "close": 58.44, "volume": 127236.0}, {"date": "2025-07-21", "close": 58.34, "volume": 129396.0}, {"date": "2025-07-22", "close": 59.17, "volume": 181830.0}, {"date": "2025-07-23", "close": 59.51, "volume": 230481.0}, {"date": "2025-07-24", "close": 65.58, "volume": 396671.0}, {"date": "2025-07-25", "close": 65.11, "volume": 274367.0}, {"date": "2025-07-28", "close": 66.01, "volume": 272353.0}, {"date": "2025-07-29", "close": 65.41, "volume": 164388.0}, {"date": "2025-07-30", "close": 64.93, "volume": 225818.0}, {"date": "2025-07-31", "close": 64.93, "volume": 313390.0}, {"date": "2025-08-01", "close": 65.6, "volume": 280012.0}, {"date": "2025-08-04", "close": 67.35, "volume": 172267.0}, {"date": "2025-08-05", "close": 67.92, "volume": 212544.0}, {"date": "2025-08-06", "close": 67.9, "volume": 138368.0}, {"date": "2025-08-07", "close": 67.69, "volume": 147252.0}, {"date": "2025-08-08", "close": 67.41, "volume": 116318.0}, {"date": "2025-08-11", "close": 67.94, "volume": 112656.0}, {"date": "2025-08-12", "close": 70.1, "volume": 140590.0}, {"date": "2025-08-13", "close": 72.13, "volume": 148648.0}, {"date": "2025-08-14", "close": 71.65, "volume": 187479.0}, {"date": "2025-08-15", "close": 70.8, "volume": 154524.0}, {"date": "2025-08-18", "close": 69.9, "volume": 107411.0}, {"date": "2025-08-19", "close": 70.87, "volume": 68481.0}, {"date": "2025-08-20", "close": 70.56, "volume": 104487.0}, {"date": "2025-08-21", "close": 70.58, "volume": 97524.0}, {"date": "2025-08-22", "close": 73.48, "volume": 195364.0}, {"date": "2025-08-25", "close": 73.15, "volume": 153073.0}, {"date": "2025-08-26", "close": 72.64, "volume": 171850.0}, {"date": "2025-08-27", "close": 73.17, "volume": 123957.0}, {"date": "2025-08-28", "close": 72.69, "volume": 130452.0}, {"date": "2025-08-29", "close": 72.84, "volume": 125653.0}, {"date": "2025-09-02", "close": 70.54, "volume": 165598.0}, {"date": "2025-09-03", "close": 72.24, "volume": 137768.0}, {"date": "2025-09-04", "close": 73.98, "volume": 161815.0}, {"date": "2025-09-05", "close": 73.55, "volume": 184002.0}, {"date": "2025-09-08", "close": 75.14, "volume": 196293.0}, {"date": "2025-09-09", "close": 73.11, "volume": 151053.0}, {"date": "2025-09-10", "close": 72.88, "volume": 160191.0}, {"date": "2025-09-11", "close": 74.9, "volume": 176057.0}, {"date": "2025-09-12", "close": 74.47, "volume": 108117.0}, {"date": "2025-09-15", "close": 74.4, "volume": 107054.0}, {"date": "2025-09-16", "close": 72.54, "volume": 98043.0}, {"date": "2025-09-17", "close": 74.41, "volume": 256983.0}, {"date": "2025-09-18", "close": 76.58, "volume": 259161.0}, {"date": "2025-09-19", "close": 75.28, "volume": 400642.0}, {"date": "2025-09-22", "close": 74.36, "volume": 123094.0}, {"date": "2025-09-23", "close": 74.07, "volume": 108551.0}, {"date": "2025-09-24", "close": 74.18, "volume": 87672.0}, {"date": "2025-09-25", "close": 73.76, "volume": 116440.0}, {"date": "2025-09-26", "close": 74.32, "volume": 115050.0}, {"date": "2025-09-29", "close": 73.64, "volume": 142743.0}, {"date": "2025-09-30", "close": 73.32, "volume": 113261.0}, {"date": "2025-10-01", "close": 72.78, "volume": 88479.0}, {"date": "2025-10-02", "close": 72.49, "volume": 115325.0}, {"date": "2025-10-03", "close": 72.44, "volume": 138331.0}, {"date": "2025-10-06", "close": 69.74, "volume": 119978.0}, {"date": "2025-10-07", "close": 68.05, "volume": 111806.0}, {"date": "2025-10-08", "close": 67.65, "volume": 112842.0}, {"date": "2025-10-09", "close": 67.39, "volume": 124106.0}, {"date": "2025-10-10", "close": 67.31, "volume": 146323.0}, {"date": "2025-10-13", "close": 67.88, "volume": 97354.0}, {"date": "2025-10-14", "close": 69.84, "volume": 120245.0}, {"date": "2025-10-15", "close": 70.06, "volume": 176038.0}, {"date": "2025-10-16", "close": 68.85, "volume": 232805.0}, {"date": "2025-10-17", "close": 69.76, "volume": 105121.0}, {"date": "2025-10-20", "close": 70.98, "volume": 215144.0}, {"date": "2025-10-21", "close": 71.5, "volume": 170592.0}, {"date": "2025-10-22", "close": 75.19, "volume": 528079.0}, {"date": "2025-10-23", "close": 72.11, "volume": 530558.0}, {"date": "2025-10-24", "close": 74.71, "volume": 263259.0}, {"date": "2025-10-27", "close": 74.14, "volume": 152001.0}, {"date": "2025-10-28", "close": 71.73, "volume": 156812.0}, {"date": "2025-10-29", "close": 70.13, "volume": 213530.0}, {"date": "2025-10-30", "close": 69.74, "volume": 201572.0}, {"date": "2025-10-31", "close": 68.27, "volume": 217828.0}, {"date": "2025-11-03", "close": 68.63, "volume": 190816.0}, {"date": "2025-11-04", "close": 68.91, "volume": 124913.0}, {"date": "2025-11-05", "close": 68.98, "volume": 117465.0}, {"date": "2025-11-06", "close": 69.43, "volume": 177686.0}, {"date": "2025-11-07", "close": 71.4, "volume": 341776.0}, {"date": "2025-11-10", "close": 71.87, "volume": 184667.0}, {"date": "2025-11-11", "close": 73.26, "volume": 115307.0}, {"date": "2025-11-12", "close": 72.28, "volume": 114532.0}, {"date": "2025-11-13", "close": 72.68, "volume": 169325.0}, {"date": "2025-11-14", "close": 72.91, "volume": 136139.0}, {"date": "2025-11-17", "close": 71.39, "volume": 122933.0}, {"date": "2025-11-18", "close": 72.07, "volume": 146239.0}, {"date": "2025-11-19", "close": 71.62, "volume": 81723.0}, {"date": "2025-11-20", "close": 71.22, "volume": 154651.0}, {"date": "2025-11-21", "close": 74.53, "volume": 210654.0}, {"date": "2025-11-24", "close": 75.18, "volume": 201433.0}, {"date": "2025-11-25", "close": 77.17, "volume": 254649.0}, {"date": "2025-11-26", "close": 76.4, "volume": 366111.0}, {"date": "2025-11-28", "close": 76.63, "volume": 91589.0}, {"date": "2025-12-01", "close": 76.92, "volume": 165743.0}, {"date": "2025-12-02", "close": 76.47, "volume": 110260.0}, {"date": "2025-12-03", "close": 76.4, "volume": 125129.0}, {"date": "2025-12-04", "close": 77.06, "volume": 169712.0}, {"date": "2025-12-05", "close": 76.28, "volume": 202700.0}, {"date": "2025-12-08", "close": 73.17, "volume": 135780.0}, {"date": "2025-12-09", "close": 72.44, "volume": 113403.0}, {"date": "2025-12-10", "close": 73.81, "volume": 178545.0}, {"date": "2025-12-11", "close": 72.4, "volume": 999667.0}, {"date": "2025-12-12", "close": 73.42, "volume": 335215.0}, {"date": "2025-12-15", "close": 74.19, "volume": 445174.0}, {"date": "2025-12-16", "close": 73.61, "volume": 304804.0}, {"date": "2025-12-17", "close": 71.66, "volume": 352687.0}, {"date": "2025-12-18", "close": 73.15, "volume": 291379.0}, {"date": "2025-12-19", "close": 71.64, "volume": 388881.0}, {"date": "2025-12-22", "close": 71.63, "volume": 193416.0}, {"date": "2025-12-23", "close": 71.16, "volume": 170995.0}, {"date": "2025-12-24", "close": 71.79, "volume": 97899.0}, {"date": "2025-12-26", "close": 71.08, "volume": 162578.0}, {"date": "2025-12-29", "close": 70.81, "volume": 126955.0}, {"date": "2025-12-30", "close": 70.27, "volume": 249796.0}, {"date": "2025-12-31", "close": 70.26, "volume": 215902.0}, {"date": "2026-01-02", "close": 69.99, "volume": 190786.0}, {"date": "2026-01-05", "close": 71.36, "volume": 164639.0}, {"date": "2026-01-06", "close": 71.0, "volume": 206509.0}, {"date": "2026-01-07", "close": 69.37, "volume": 245814.0}, {"date": "2026-01-08", "close": 68.15, "volume": 270026.0}, {"date": "2026-01-09", "close": 68.64, "volume": 345383.0}, {"date": "2026-01-12", "close": 68.86, "volume": 474156.0}, {"date": "2026-01-13", "close": 66.1, "volume": 190698.0}, {"date": "2026-01-14", "close": 65.64, "volume": 226078.0}, {"date": "2026-01-15", "close": 66.64, "volume": 231779.0}, {"date": "2026-01-16", "close": 66.05, "volume": 713306.0}, {"date": "2026-01-20", "close": 65.02, "volume": 285384.0}, {"date": "2026-01-21", "close": 66.31, "volume": 252528.0}, {"date": "2026-01-22", "close": 67.03, "volume": 195069.0}, {"date": "2026-01-23", "close": 65.6, "volume": 378149.0}, {"date": "2026-01-26", "close": 68.04, "volume": 284104.0}, {"date": "2026-01-27", "close": 67.41, "volume": 151607.0}, {"date": "2026-01-28", "close": 67.47, "volume": 199934.0}, {"date": "2026-01-29", "close": 67.91, "volume": 238390.0}, {"date": "2026-01-30", "close": 67.43, "volume": 351792.0}, {"date": "2026-02-02", "close": 68.33, "volume": 187775.0}, {"date": "2026-02-03", "close": 67.8, "volume": 151758.0}, {"date": "2026-02-04", "close": 68.86, "volume": 217425.0}, {"date": "2026-02-05", "close": 70.87, "volume": 308530.0}, {"date": "2026-02-06", "close": 71.44, "volume": 257885.0}, {"date": "2026-02-09", "close": 70.44, "volume": 231901.0}, {"date": "2026-02-10", "close": 71.89, "volume": 222372.0}, {"date": "2026-02-11", "close": 70.79, "volume": 304991.0}, {"date": "2026-02-12", "close": 69.49, "volume": 436141.0}, {"date": "2026-02-13", "close": 69.39, "volume": 346975.0}, {"date": "2026-02-17", "close": 69.2, "volume": 165942.0}, {"date": "2026-02-18", "close": 67.62, "volume": 217180.0}, {"date": "2026-02-19", "close": 67.5, "volume": 189678.0}, {"date": "2026-02-20", "close": 67.79, "volume": 202176.0}, {"date": "2026-02-23", "close": 66.37, "volume": 269644.0}, {"date": "2026-02-24", "close": 67.49, "volume": 169400.0}, {"date": "2026-02-25", "close": 68.84, "volume": 133878.0}, {"date": "2026-02-26", "close": 69.89, "volume": 167692.0}, {"date": "2026-02-27", "close": 70.99, "volume": 217913.0}, {"date": "2026-03-02", "close": 69.95, "volume": 278626.0}, {"date": "2026-03-03", "close": 68.58, "volume": 160678.0}, {"date": "2026-03-04", "close": 70.01, "volume": 255623.0}, {"date": "2026-03-05", "close": 69.09, "volume": 158643.0}, {"date": "2026-03-06", "close": 67.0, "volume": 304220.0}, {"date": "2026-03-09", "close": 65.88, "volume": 225800.0}, {"date": "2026-03-10", "close": 65.26, "volume": 175777.0}, {"date": "2026-03-11", "close": 62.96, "volume": 145238.0}, {"date": "2026-03-12", "close": 63.27, "volume": 232963.0}, {"date": "2026-03-13", "close": 64.59, "volume": 213578.0}, {"date": "2026-03-16", "close": 64.02, "volume": 165998.0}, {"date": "2026-03-17", "close": 65.04, "volume": 182091.0}, {"date": "2026-03-18", "close": 63.69, "volume": 203107.0}, {"date": "2026-03-19", "close": 60.31, "volume": 300401.0}, {"date": "2026-03-20", "close": 57.39, "volume": 1109739.0}, {"date": "2026-03-23", "close": 59.17, "volume": 286323.0}, {"date": "2026-03-24", "close": 58.46, "volume": 260799.0}, {"date": "2026-03-25", "close": 58.62, "volume": 141579.0}, {"date": "2026-03-26", "close": 59.38, "volume": 185058.0}, {"date": "2026-03-27", "close": 59.06, "volume": 260914.0}, {"date": "2026-03-30", "close": 61.1, "volume": 325199.0}, {"date": "2026-03-31", "close": 61.58, "volume": 268080.0}, {"date": "2026-04-01", "close": 61.0, "volume": 268724.0}, {"date": "2026-04-02", "close": 60.55, "volume": 218420.0}, {"date": "2026-04-06", "close": 61.33, "volume": 136578.0}, {"date": "2026-04-07", "close": 62.17, "volume": 187852.0}, {"date": "2026-04-08", "close": 64.48, "volume": 245038.0}, {"date": "2026-04-09", "close": 65.25, "volume": 156976.0}, {"date": "2026-04-10", "close": 64.6, "volume": 170224.0}, {"date": "2026-04-13", "close": 64.85, "volume": 133063.0}, {"date": "2026-04-14", "close": 64.85, "volume": 117443.0}, {"date": "2026-04-15", "close": 65.29, "volume": 158387.0}, {"date": "2026-04-16", "close": 64.93, "volume": 123264.0}, {"date": "2026-04-17", "close": 67.52, "volume": 172161.0}, {"date": "2026-04-20", "close": 66.84, "volume": 177362.0}, {"date": "2026-04-21", "close": 67.25, "volume": 238626.0}, {"date": "2026-04-22", "close": 68.3, "volume": 276132.0}, {"date": "2026-04-23", "close": 70.94, "volume": 302646.0}, {"date": "2026-04-24", "close": 71.67, "volume": 180058.0}, {"date": "2026-04-27", "close": 71.85, "volume": 225358.0}, {"date": "2026-04-28", "close": 71.3, "volume": 209967.0}, {"date": "2026-04-29", "close": 70.0, "volume": 149613.0}, {"date": "2026-04-30", "close": 69.99, "volume": 166543.0}, {"date": "2026-05-01", "close": 69.1, "volume": 215112.0}, {"date": "2026-05-04", "close": 68.2, "volume": 136331.0}, {"date": "2026-05-05", "close": 68.61, "volume": 156656.0}, {"date": "2026-05-06", "close": 68.99, "volume": 161546.0}, {"date": "2026-05-07", "close": 69.82, "volume": 230208.0}, {"date": "2026-05-08", "close": 69.73, "volume": 133162.0}, {"date": "2026-05-11", "close": 68.1, "volume": 157016.0}, {"date": "2026-05-12", "close": 66.84, "volume": 227641.0}, {"date": "2026-05-13", "close": 66.5, "volume": 212222.0}, {"date": "2026-05-14", "close": 67.47, "volume": 133521.0}, {"date": "2026-05-15", "close": 66.79, "volume": 130868.0}, {"date": "2026-05-18", "close": 68.76, "volume": 128234.0}, {"date": "2026-05-19", "close": 66.97, "volume": 104682.0}, {"date": "2026-05-20", "close": 68.12, "volume": 194146.0}, {"date": "2026-05-21", "close": 68.06, "volume": 145692.0}, {"date": "2026-05-22", "close": 67.69, "volume": 120759.0}, {"date": "2026-05-26", "close": 68.02, "volume": 91545.0}, {"date": "2026-05-27", "close": 68.05, "volume": 110348.0}, {"date": "2026-05-28", "close": 66.11, "volume": 120978.0}, {"date": "2026-05-29", "close": 64.98, "volume": 134494.0}, {"date": "2026-06-01", "close": 63.92, "volume": 189757.0}, {"date": "2026-06-02", "close": 64.05, "volume": 156464.0}, {"date": "2026-06-03", "close": 62.62, "volume": 308103.0}, {"date": "2026-06-04", "close": 63.42, "volume": 246611.0}, {"date": "2026-06-05", "close": 65.83, "volume": 164827.0}, {"date": "2026-06-08", "close": 65.06, "volume": 246211.0}, {"date": "2026-06-09", "close": 66.11, "volume": 168057.0}, {"date": "2026-06-10", "close": 66.34, "volume": 180523.0}, {"date": "2026-06-11", "close": 64.8, "volume": 138286.0}, {"date": "2026-06-12", "close": 65.22, "volume": 167803.0}, {"date": "2026-06-15", "close": 65.59, "volume": 191624.0}, {"date": "2026-06-16", "close": 66.09, "volume": 146780.0}, {"date": "2026-06-17", "close": 65.5, "volume": 155641.0}, {"date": "2026-06-18", "close": 66.46, "volume": 425138.0}, {"date": "2026-06-22", "close": 66.18, "volume": 163114.0}, {"date": "2026-06-23", "close": 67.83, "volume": 173143.0}, {"date": "2026-06-24", "close": 68.06, "volume": 239496.0}, {"date": "2026-06-25", "close": 64.56, "volume": 268930.0}, {"date": "2026-06-26", "close": 68.68, "volume": 1306110.0}, {"date": "2026-06-29", "close": 66.96, "volume": 494094.0}, {"date": "2026-06-30", "close": 66.02, "volume": 199240.0}, {"date": "2026-07-01", "close": 67.58, "volume": 235754.0}, {"date": "2026-07-02", "close": 67.96, "volume": 182176.0}, {"date": "2026-07-06", "close": 67.87, "volume": 248377.0}, {"date": "2026-07-07", "close": 68.35, "volume": 236875.0}, {"date": "2026-07-08", "close": 67.34, "volume": 236861.0}, {"date": "2026-07-09", "close": 67.96, "volume": 180405.0}, {"date": "2026-07-10", "close": 68.46, "volume": 122567.0}, {"date": "2026-07-13", "close": 69.42, "volume": 248400.0}, {"date": "2026-07-14", "close": 68.88, "volume": 135653.0}, {"date": "2026-07-15", "close": 68.63, "volume": 180556.0}, {"date": "2026-07-16", "close": 72.23, "volume": 184077.0}, {"date": "2026-07-17", "close": 72.0, "volume": 192697.0}, {"date": "2026-07-20", "close": 69.79, "volume": 169984.0}, {"date": "2026-07-21", "close": 70.13, "volume": 182942.0}, {"date": "2026-07-22", "close": 69.71, "volume": 197000.0}, {"date": "2026-07-23", "close": 64.25, "volume": 839303.0}, {"date": "2026-07-24", "close": 67.42, "volume": 289896.0}, {"date": "2026-07-27", "close": 66.34, "volume": 275272.0}, {"date": "2026-07-28", "close": 69.5, "volume": 309745.0}, {"date": "2026-07-29", "close": 70.24, "volume": 283010.0}, {"date": "2026-07-30", "close": 68.17, "volume": 252834.0}, {"date": "2026-07-31", "close": 67.59, "volume": 241633.0}, {"date": "2026-08-03", "close": 69.04, "volume": 155442.0}, {"date": "2026-08-04", "close": 68.65, "volume": 146474.0}, {"date": "2026-08-05", "close": 68.08, "volume": 123919.0}, {"date": "2026-08-06", "close": 68.42, "volume": 410291.0}, {"date": "2026-08-07", "close": 68.19, "volume": 205559.0}, {"date": "2026-08-10", "close": 65.7, "volume": 121471.0}, {"date": "2026-08-11", "close": 65.48, "volume": 251152.0}, {"date": "2026-08-12", "close": 65.6, "volume": 185847.0}, {"date": "2026-08-13", "close": 67.69, "volume": 174563.0}, {"date": "2026-08-14", "close": 68.2, "volume": 139336.0}, {"date": "2026-08-17", "close": 68.07, "volume": 165657.0}, {"date": "2026-08-18", "close": 68.01, "volume": 136318.0}, {"date": "2026-08-19", "close": 68.9, "volume": 132793.0}, {"date": "2026-08-20", "close": 68.96, "volume": 129808.0}, {"date": "2026-08-21", "close": 69.2, "volume": 214415.0}, {"date": "2026-08-24", "close": 69.93, "volume": 199127.0}, {"date": "2026-08-25", "close": 69.3, "volume": 142135.0}, {"date": "2026-08-26", "close": 69.9, "volume": 175489.0}, {"date": "2026-08-27", "close": 69.93, "volume": 117508.0}, {"date": "2026-08-28", "close": 69.91, "volume": 290923.0}, {"date": "2026-08-31", "close": 68.65, "volume": 143994.0}, {"date": "2026-09-01", "close": 68.61, "volume": 263519.0}, {"date": "2026-09-02", "close": 68.06, "volume": 344923.0}, {"date": "2026-09-03", "close": 69.63, "volume": 249297.0}, {"date": "2026-09-04", "close": 67.53, "volume": 229705.0}, {"date": "2026-09-08", "close": 67.04, "volume": 342947.0}, {"date": "2026-09-09", "close": 66.99, "volume": 276336.0}, {"date": "2026-09-10", "close": 66.56, "volume": 211572.0}, {"date": "2026-09-11", "close": 66.24, "volume": 173408.0}, {"date": "2026-09-14", "close": 67.02, "volume": 156657.0}, {"date": "2026-09-15", "close": 65.96, "volume": 227099.0}, {"date": "2026-09-16", "close": 65.57, "volume": 237311.0}, {"date": "2026-09-17", "close": 65.41, "volume": 255895.0}, {"date": "2026-09-18", "close": 63.16, "volume": 547430.0}, {"date": "2026-09-21", "close": 62.87, "volume": 226857.0}, {"date": "2026-09-22", "close": 62.89, "volume": 247482.0}, {"date": "2026-09-23", "close": 61.98, "volume": 370670.0}, {"date": "2026-09-24", "close": 59.73, "volume": 358177.0}, {"date": "2026-09-25", "close": 59.19, "volume": 295813.0}, {"date": "2026-09-28", "close": 57.54, "volume": 281903.0}, {"date": "2026-09-29", "close": 56.76, "volume": 300883.0}, {"date": "2026-09-30", "close": 49.71, "volume": 722119.0}, {"date": "2026-10-01", "close": 50.66, "volume": 646044.0}, {"date": "2026-10-02", "close": 51.55, "volume": 394682.0}, {"date": "2026-10-05", "close": 50.83, "volume": 361807.0}, {"date": "2026-10-06", "close": 51.72, "volume": 289093.0}, {"date": "2026-10-07", "close": 50.4, "volume": 357833.0}, {"date": "2026-10-08", "close": 51.88, "volume": 419966.0}, {"date": "2026-10-09", "close": 50.7, "volume": 228013.0}, {"date": "2026-10-12", "close": 50.09, "volume": 325244.0}, {"date": "2026-10-13", "close": 50.92, "volume": 447951.0}, {"date": "2026-10-14", "close": 50.84, "volume": 536143.0}, {"date": "2026-10-15", "close": 51.99, "volume": 287887.0}, {"date": "2026-10-16", "close": 52.54, "volume": 216430.0}, {"date": "2026-10-19", "close": 52.14, "volume": 253771.0}, {"date": "2026-10-20", "close": 52.42, "volume": 234345.0}, {"date": "2026-10-21", "close": 52.57, "volume": 281601.0}, {"date": "2026-10-22", "close": 49.24, "volume": 773788.0}, {"date": "2026-10-23", "close": 44.07, "volume": 742406.0}, {"date": "2026-10-26", "close": 42.96, "volume": 847321.0}], "refreshing": true}