{"ticker": "SYBT", "overview": {"cik": "835324", "ticker": "SYBT", "name": "Stock Yards Bancorp, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001437749-26-033773", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "FORM 8-K", "accession": "0001171843-26-006885", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030874", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030873", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030872", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030870", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029680", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028704", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028701", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028700", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001171843-26-005642", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000892303-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025620", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025338", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001171843-26-004978", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001437749-26-024612", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001437749-26-024611", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001437749-26-024609", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001465109-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021079", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021077", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021070", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020615", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018213", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018212", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 588756.67, "net": -588756.67, "insiders": 1, "first_date": "2026-07-30", "last_date": "2026-07-30"}, "metrics": {"ticker": "SYBT", "has_prices": true, "as_of": "2026-08-07", "last": 83.58, "prev_close": 83.93, "change": -0.3500000000000085, "change_pct": -0.004170141784820785, "session_volume": 90824.0, "vwap_5": 84.47899916954158, "vwap_20": 83.07274428783792, "vwap_60": 76.88965589102787, "vwap_250": 71.19089131587677, "high_52w": 88.03, "low_52w": 62.09, "avg_volume_20": 202648.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-033782", "src": "INSIDERS", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "David L. Hardy", "who_key": "Hardy David L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7602.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SYBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092903/000143774926033782/0001437749-26-033782-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10967}, {"id": "0001437749-26-033776", "src": "INSIDERS", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Edwin S. Saunier", "who_key": "Saunier Edwin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3167.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SYBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398430/000143774926033776/0001437749-26-033776-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10967}, {"id": "0001437749-26-033773", "src": "INSIDERS", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Stephen M. Priebe", "who_key": "Priebe Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6414.389999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SYBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1556358/000143774926033773/0001437749-26-033773-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10967}, {"id": "0001437749-26-029680", "src": "INSIDERS", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Michael W. Woods", "who_key": "WOODS MICHAEL W", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4897.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on SYBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1338361/000143774926029680/0001437749-26-029680-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "0001437749-26-028704", "src": "INSIDERS", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Edwin S. Saunier", "who_key": "Saunier Edwin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3282.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SYBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398430/000143774926028704/0001437749-26-028704-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001437749-26-028701", "src": "INSIDERS", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Stephen M. Priebe", "who_key": "Priebe Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5661.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SYBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1556358/000143774926028701/0001437749-26-028701-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001437749-26-028700", "src": "INSIDERS", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "David L. Hardy", "who_key": "Hardy David L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5661.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SYBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092903/000143774926028700/0001437749-26-028700-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "13DG-0000892303-26-000006", "src": "13DG", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Stock Yards BANK & Trust Co", "who_key": "STOCK YARDS BANK & TRUST CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "STOCK YARDS BANK & TRUST CO moves to a 8.5% passive stake in SYBT", "source_url": "https://www.sec.gov/Archives/edgar/data/741073/0000892303-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001437749-26-025338", "src": "INSIDERS", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Laura L. Wells", "who_key": "Wells Laura L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 588756.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims SYBT: $589K", "source_url": "https://www.sec.gov/Archives/edgar/data/1924816/000143774926025338/0001437749-26-025338-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "0001437749-26-024612", "src": "INSIDERS", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Stephen M. Priebe", "who_key": "Priebe Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7255.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SYBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835324/000143774926024612/0001437749-26-024612-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "0001437749-26-024611", "src": "INSIDERS", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "David L. Hardy", "who_key": "Hardy David L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7585.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SYBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835324/000143774926024611/0001437749-26-024611-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "0001437749-26-024609", "src": "INSIDERS", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Edwin S. Saunier", "who_key": "Saunier Edwin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3215.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SYBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835324/000143774926024609/0001437749-26-024609-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0001465109-26-000059", "src": "13DG", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Neuberger Berman Group LLC takes a 5.4% passive stake in SYBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000059-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000892303-26-000003", "src": "13DG", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Stock Yards BANK & Trust Co", "who_key": "STOCK YARDS BANK & TRUST CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "STOCK YARDS BANK & TRUST CO adjusts its stake in SYBT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/741073/0000892303-26-000003-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281687}, {"id": "13DG-0000102909-26-002396", "src": "13DG", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Stock Yards Bancorp, Inc.", "who_key": "Stock Yards Bancorp, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Stock Yards Bancorp, Inc. adjusts its stake in SYBT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/835324/0000102909-26-002396-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0000892303-26-000006", "src": "13DG", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Stock Yards BANK & Trust Co", "who_key": "STOCK YARDS BANK & TRUST CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "STOCK YARDS BANK & TRUST CO moves to a 8.5% passive stake in SYBT", "source_url": "https://www.sec.gov/Archives/edgar/data/741073/0000892303-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001465109-26-000059", "src": "13DG", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Neuberger Berman Group LLC takes a 5.4% passive stake in SYBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000059-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000892303-26-000003", "src": "13DG", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Stock Yards BANK & Trust Co", "who_key": "STOCK YARDS BANK & TRUST CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "STOCK YARDS BANK & TRUST CO adjusts its stake in SYBT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/741073/0000892303-26-000003-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281687}, {"id": "13DG-0000102909-26-002396", "src": "13DG", "ticker": "SYBT", "cik": "835324", "company": "Stock Yards Bancorp, Inc.", "company_raw": "Stock Yards Bancorp, Inc.", "who": "Stock Yards Bancorp, Inc.", "who_key": "Stock Yards Bancorp, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Stock Yards Bancorp, Inc. adjusts its stake in SYBT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/835324/0000102909-26-002396-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Stock Yards Bancorp, Inc. - Common Stock", "new_value": "Stock Yards Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000835324", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000835324", "applied": 1, "detected_at": "2026-10-28T01:44:41.590490"}]}, "key_people": [{"who": "Laura L. Wells", "who_key": "Wells Laura L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 588756.67, "net": -588756.67, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 588756.67, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1924816/000143774926025338/0001437749-26-025338-index.htm"}], "latest": {"action": "SELL", "amount": 588756.67, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1924816/000143774926025338/0001437749-26-025338-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001437749-26-033773", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "FORM 8-K", "accession": "0001171843-26-006885", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030874", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030873", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030872", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030870", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029680", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028704", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028701", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028700", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001171843-26-005642", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000892303-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025620", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025338", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001171843-26-004978", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001437749-26-024612", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001437749-26-024611", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001437749-26-024609", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001465109-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021079", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021077", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021070", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020615", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018213", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018212", "price_sensitive": false}], "performance": {"ticker": "SYBT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 29.75, "volume": 29085.0}, {"date": "2016-08-09", "close": 29.85, "volume": 23436.0}, {"date": "2016-08-10", "close": 29.8, "volume": 17572.0}, {"date": "2016-08-11", "close": 29.87, "volume": 33928.0}, {"date": "2016-08-12", "close": 29.59, "volume": 33439.0}, {"date": "2016-08-15", "close": 29.87, "volume": 17525.0}, {"date": "2016-08-16", "close": 29.77, "volume": 17679.0}, {"date": "2016-08-17", "close": 29.81, "volume": 14693.0}, {"date": "2016-08-18", "close": 29.88, "volume": 23991.0}, {"date": "2016-08-19", "close": 29.89, "volume": 37707.0}, {"date": "2016-08-22", "close": 30.16, "volume": 15859.0}, {"date": "2016-08-23", "close": 30.4, "volume": 39114.0}, {"date": "2016-08-24", "close": 30.48, "volume": 23531.0}, {"date": "2016-08-25", "close": 30.64, "volume": 32859.0}, {"date": "2016-08-26", "close": 30.89, "volume": 22513.0}, {"date": "2016-08-29", "close": 31.19, "volume": 22465.0}, {"date": "2016-08-30", "close": 31.55, "volume": 38273.0}, {"date": "2016-08-31", "close": 31.91, "volume": 59880.0}, {"date": "2016-09-01", "close": 31.94, "volume": 47305.0}, {"date": "2016-09-02", "close": 31.97, "volume": 33948.0}, {"date": "2016-09-06", "close": 31.77, "volume": 70521.0}, {"date": "2016-09-07", "close": 32.0, "volume": 27005.0}, {"date": "2016-09-08", "close": 32.22, "volume": 188078.0}, {"date": "2016-09-09", "close": 31.83, "volume": 33302.0}, {"date": "2016-09-12", "close": 32.11, "volume": 29501.0}, {"date": "2016-09-13", "close": 31.69, "volume": 41280.0}, {"date": "2016-09-14", "close": 31.2, "volume": 55308.0}, {"date": "2016-09-15", "close": 32.02, "volume": 80189.0}, {"date": "2016-09-16", "close": 32.17, "volume": 109816.0}, {"date": "2016-09-19", "close": 32.41, "volume": 44034.0}, {"date": "2016-09-20", "close": 32.55, "volume": 27556.0}, {"date": "2016-09-21", "close": 32.77, "volume": 40357.0}, {"date": "2016-09-22", "close": 33.25, "volume": 83577.0}, {"date": "2016-09-23", "close": 32.95, "volume": 33858.0}, {"date": "2016-09-26", "close": 32.21, "volume": 43728.0}, {"date": "2016-09-27", "close": 32.44, "volume": 47564.0}, {"date": "2016-09-28", "close": 32.73, "volume": 55590.0}, {"date": "2016-09-29", "close": 32.41, "volume": 54794.0}, {"date": "2016-09-30", "close": 32.96, "volume": 51269.0}, {"date": "2016-10-03", "close": 32.93, "volume": 47640.0}, {"date": "2016-10-04", "close": 33.18, "volume": 51489.0}, {"date": "2016-10-05", "close": 33.67, "volume": 52496.0}, {"date": "2016-10-06", "close": 33.77, "volume": 247345.0}, {"date": "2016-10-07", "close": 33.86, "volume": 207927.0}, {"date": "2016-10-10", "close": 34.11, "volume": 53481.0}, {"date": "2016-10-11", "close": 34.1, "volume": 147535.0}, {"date": "2016-10-12", "close": 33.85, "volume": 114542.0}, {"date": "2016-10-13", "close": 32.96, "volume": 73577.0}, {"date": "2016-10-14", "close": 33.2, "volume": 46908.0}, {"date": "2016-10-17", "close": 33.14, "volume": 38211.0}, {"date": "2016-10-18", "close": 33.08, "volume": 46101.0}, {"date": "2016-10-19", "close": 33.62, "volume": 51902.0}, {"date": "2016-10-20", "close": 33.62, "volume": 28018.0}, {"date": "2016-10-21", "close": 33.38, "volume": 31057.0}, {"date": "2016-10-24", "close": 34.47, "volume": 75619.0}, {"date": "2016-10-25", "close": 34.29, "volume": 49025.0}, {"date": "2016-10-26", "close": 34.44, "volume": 54349.0}, {"date": "2016-10-27", "close": 34.41, "volume": 99867.0}, {"date": "2016-10-28", "close": 34.02, "volume": 51854.0}, {"date": "2016-10-31", "close": 34.1, "volume": 42509.0}, {"date": "2016-11-01", "close": 33.95, "volume": 57971.0}, {"date": "2016-11-02", "close": 33.45, "volume": 40316.0}, {"date": "2016-11-03", "close": 33.5, "volume": 25389.0}, {"date": "2016-11-04", "close": 33.7, "volume": 70954.0}, {"date": "2016-11-07", "close": 34.75, "volume": 41959.0}, {"date": "2016-11-08", "close": 34.65, "volume": 53182.0}, {"date": "2016-11-09", "close": 36.7, "volume": 86676.0}, {"date": "2016-11-10", "close": 38.525, "volume": 99526.0}, {"date": "2016-11-11", "close": 39.35, "volume": 164828.0}, {"date": "2016-11-14", "close": 40.0, "volume": 151872.0}, {"date": "2016-11-15", "close": 40.55, "volume": 68367.0}, {"date": "2016-11-16", "close": 41.5, "volume": 93327.0}, {"date": "2016-11-17", "close": 41.95, "volume": 94379.0}, {"date": "2016-11-18", "close": 42.7, "volume": 86743.0}, {"date": "2016-11-21", "close": 42.25, "volume": 87663.0}, {"date": "2016-11-22", "close": 43.9, "volume": 63595.0}, {"date": "2016-11-23", "close": 43.95, "volume": 71094.0}, {"date": "2016-11-25", "close": 43.75, "volume": 48261.0}, {"date": "2016-11-28", "close": 42.0, "volume": 74307.0}, {"date": "2016-11-29", "close": 41.8, "volume": 258897.0}, {"date": "2016-11-30", "close": 41.2, "volume": 176603.0}, {"date": "2016-12-01", "close": 41.9, "volume": 92245.0}, {"date": "2016-12-02", "close": 41.55, "volume": 55686.0}, {"date": "2016-12-05", "close": 42.4, "volume": 57570.0}, {"date": "2016-12-06", "close": 43.2, "volume": 58760.0}, {"date": "2016-12-07", "close": 43.65, "volume": 39960.0}, {"date": "2016-12-08", "close": 45.0, "volume": 90807.0}, {"date": "2016-12-09", "close": 45.7, "volume": 85189.0}, {"date": "2016-12-12", "close": 44.5, "volume": 95589.0}, {"date": "2016-12-13", "close": 44.5, "volume": 87143.0}, {"date": "2016-12-14", "close": 44.4, "volume": 42443.0}, {"date": "2016-12-15", "close": 44.8, "volume": 105088.0}, {"date": "2016-12-16", "close": 44.6, "volume": 223763.0}, {"date": "2016-12-19", "close": 45.1, "volume": 97907.0}, {"date": "2016-12-20", "close": 46.1, "volume": 66015.0}, {"date": "2016-12-21", "close": 46.0, "volume": 65926.0}, {"date": "2016-12-22", "close": 46.05, "volume": 59372.0}, {"date": "2016-12-23", "close": 46.25, "volume": 66006.0}, {"date": "2016-12-27", "close": 46.45, "volume": 31532.0}, {"date": "2016-12-28", "close": 46.95, "volume": 50215.0}, {"date": "2016-12-29", "close": 46.95, "volume": 52972.0}, {"date": "2016-12-30", "close": 46.95, "volume": 45867.0}, {"date": "2017-01-03", "close": 47.15, "volume": 112473.0}, {"date": "2017-01-04", "close": 47.5, "volume": 89470.0}, {"date": "2017-01-05", "close": 46.8, "volume": 46495.0}, {"date": "2017-01-06", "close": 47.05, "volume": 66092.0}, {"date": "2017-01-09", "close": 46.3, "volume": 47167.0}, {"date": "2017-01-10", "close": 47.2, "volume": 40863.0}, {"date": "2017-01-11", "close": 47.4, "volume": 38238.0}, {"date": "2017-01-12", "close": 46.1, "volume": 216138.0}, {"date": "2017-01-13", "close": 46.6, "volume": 25225.0}, {"date": "2017-01-17", "close": 44.85, "volume": 55934.0}, {"date": "2017-01-18", "close": 45.15, "volume": 50456.0}, {"date": "2017-01-19", "close": 44.3, "volume": 52162.0}, {"date": "2017-01-20", "close": 44.7, "volume": 37333.0}, {"date": "2017-01-23", "close": 44.45, "volume": 36349.0}, {"date": "2017-01-24", "close": 45.1, "volume": 50315.0}, {"date": "2017-01-25", "close": 45.9, "volume": 37898.0}, {"date": "2017-01-26", "close": 46.1, "volume": 36042.0}, {"date": "2017-01-27", "close": 45.4, "volume": 51972.0}, {"date": "2017-01-30", "close": 44.2, "volume": 57384.0}, {"date": "2017-01-31", "close": 44.8, "volume": 82694.0}, {"date": "2017-02-01", "close": 44.6, "volume": 66042.0}, {"date": "2017-02-02", "close": 43.8, "volume": 24099.0}, {"date": "2017-02-03", "close": 44.95, "volume": 46726.0}, {"date": "2017-02-06", "close": 44.25, "volume": 30171.0}, {"date": "2017-02-07", "close": 44.1, "volume": 37325.0}, {"date": "2017-02-08", "close": 43.05, "volume": 70929.0}, {"date": "2017-02-09", "close": 44.2, "volume": 34577.0}, {"date": "2017-02-10", "close": 44.6, "volume": 26926.0}, {"date": "2017-02-13", "close": 44.85, "volume": 33308.0}, {"date": "2017-02-14", "close": 45.35, "volume": 25229.0}, {"date": "2017-02-15", "close": 45.55, "volume": 15984.0}, {"date": "2017-02-16", "close": 45.35, "volume": 29009.0}, {"date": "2017-02-17", "close": 45.2, "volume": 73239.0}, {"date": "2017-02-21", "close": 45.45, "volume": 28003.0}, {"date": "2017-02-22", "close": 46.0, "volume": 66833.0}, {"date": "2017-02-23", "close": 45.65, "volume": 40040.0}, {"date": "2017-02-24", "close": 45.15, "volume": 49744.0}, {"date": "2017-02-27", "close": 45.15, "volume": 34775.0}, {"date": "2017-02-28", "close": 44.2, "volume": 67495.0}, {"date": "2017-03-01", "close": 45.4, "volume": 43830.0}, {"date": "2017-03-02", "close": 44.25, "volume": 30354.0}, {"date": "2017-03-03", "close": 44.45, "volume": 30171.0}, {"date": "2017-03-06", "close": 43.9, "volume": 28615.0}, {"date": "2017-03-07", "close": 43.35, "volume": 33788.0}, {"date": "2017-03-08", "close": 42.95, "volume": 50829.0}, {"date": "2017-03-09", "close": 42.9, "volume": 31867.0}, {"date": "2017-03-10", "close": 42.8, "volume": 44609.0}, {"date": "2017-03-13", "close": 42.85, "volume": 17821.0}, {"date": "2017-03-14", "close": 42.7, "volume": 27886.0}, {"date": "2017-03-15", "close": 42.7, "volume": 36956.0}, {"date": "2017-03-16", "close": 43.25, "volume": 33735.0}, {"date": "2017-03-17", "close": 43.7, "volume": 163699.0}, {"date": "2017-03-20", "close": 42.65, "volume": 54376.0}, {"date": "2017-03-21", "close": 40.0, "volume": 55236.0}, {"date": "2017-03-22", "close": 39.35, "volume": 65037.0}, {"date": "2017-03-23", "close": 39.85, "volume": 31308.0}, {"date": "2017-03-24", "close": 39.9, "volume": 32712.0}, {"date": "2017-03-27", "close": 39.25, "volume": 62150.0}, {"date": "2017-03-28", "close": 39.8, "volume": 88448.0}, {"date": "2017-03-29", "close": 39.7, "volume": 24018.0}, {"date": "2017-03-30", "close": 41.15, "volume": 43390.0}, {"date": "2017-03-31", "close": 40.65, "volume": 91890.0}, {"date": "2017-04-03", "close": 40.5, "volume": 43225.0}, {"date": "2017-04-04", "close": 40.35, "volume": 40824.0}, {"date": "2017-04-05", "close": 39.35, "volume": 46343.0}, {"date": "2017-04-06", "close": 40.05, "volume": 39216.0}, {"date": "2017-04-07", "close": 39.95, "volume": 74900.0}, {"date": "2017-04-10", "close": 39.4, "volume": 46570.0}, {"date": "2017-04-11", "close": 39.5, "volume": 96900.0}, {"date": "2017-04-12", "close": 39.15, "volume": 31220.0}, {"date": "2017-04-13", "close": 38.65, "volume": 66226.0}, {"date": "2017-04-17", "close": 39.55, "volume": 30885.0}, {"date": "2017-04-18", "close": 39.55, "volume": 29048.0}, {"date": "2017-04-19", "close": 39.65, "volume": 35063.0}, {"date": "2017-04-20", "close": 40.35, "volume": 63259.0}, {"date": "2017-04-21", "close": 40.65, "volume": 37168.0}, {"date": "2017-04-24", "close": 41.45, "volume": 41972.0}, {"date": "2017-04-25", "close": 42.3, "volume": 46705.0}, {"date": "2017-04-26", "close": 43.75, "volume": 74685.0}, {"date": "2017-04-27", "close": 42.3, "volume": 38026.0}, {"date": "2017-04-28", "close": 41.0, "volume": 58121.0}, {"date": "2017-05-01", "close": 41.15, "volume": 48578.0}, {"date": "2017-05-02", "close": 40.75, "volume": 44741.0}, {"date": "2017-05-03", "close": 40.85, "volume": 44031.0}, {"date": "2017-05-04", "close": 40.95, "volume": 23378.0}, {"date": "2017-05-05", "close": 40.4, "volume": 31474.0}, {"date": "2017-05-08", "close": 40.15, "volume": 73420.0}, {"date": "2017-05-09", "close": 39.8, "volume": 43329.0}, {"date": "2017-05-10", "close": 39.8, "volume": 36868.0}, {"date": "2017-05-11", "close": 39.2, "volume": 60142.0}, {"date": "2017-05-12", "close": 38.75, "volume": 56444.0}, {"date": "2017-05-15", "close": 38.8, "volume": 38753.0}, {"date": "2017-05-16", "close": 38.925, "volume": 47902.0}, {"date": "2017-05-17", "close": 37.15, "volume": 83043.0}, {"date": "2017-05-18", "close": 37.2, "volume": 48140.0}, {"date": "2017-05-19", "close": 36.95, "volume": 63726.0}, {"date": "2017-05-22", "close": 36.85, "volume": 40898.0}, {"date": "2017-05-23", "close": 37.5, "volume": 40148.0}, {"date": "2017-05-24", "close": 37.0, "volume": 49668.0}, {"date": "2017-05-25", "close": 37.35, "volume": 30941.0}, {"date": "2017-05-26", "close": 37.05, "volume": 23443.0}, {"date": "2017-05-30", "close": 36.35, "volume": 33702.0}, {"date": "2017-05-31", "close": 36.2, "volume": 65706.0}, {"date": "2017-06-01", "close": 37.2, "volume": 45256.0}, {"date": "2017-06-02", "close": 37.2, "volume": 46464.0}, {"date": "2017-06-05", "close": 36.8, "volume": 18267.0}, {"date": "2017-06-06", "close": 36.55, "volume": 39067.0}, {"date": "2017-06-07", "close": 36.85, "volume": 55377.0}, {"date": "2017-06-08", "close": 37.1, "volume": 71369.0}, {"date": "2017-06-09", "close": 39.35, "volume": 62737.0}, {"date": "2017-06-12", "close": 38.55, "volume": 47863.0}, {"date": "2017-06-13", "close": 38.75, "volume": 39833.0}, {"date": "2017-06-14", "close": 38.8, "volume": 23027.0}, {"date": "2017-06-15", "close": 38.45, "volume": 21033.0}, {"date": "2017-06-16", "close": 37.9, "volume": 85131.0}, {"date": "2017-06-19", "close": 37.75, "volume": 41818.0}, {"date": "2017-06-20", "close": 37.35, "volume": 46823.0}, {"date": "2017-06-21", "close": 36.65, "volume": 35969.0}, {"date": "2017-06-22", "close": 36.35, "volume": 34971.0}, {"date": "2017-06-23", "close": 36.925, "volume": 181952.0}, {"date": "2017-06-26", "close": 37.45, "volume": 64782.0}, {"date": "2017-06-27", "close": 38.05, "volume": 93438.0}, {"date": "2017-06-28", "close": 38.45, "volume": 49874.0}, {"date": "2017-06-29", "close": 39.1, "volume": 96735.0}, {"date": "2017-06-30", "close": 38.9, "volume": 90863.0}, {"date": "2017-07-03", "close": 40.0, "volume": 26990.0}, {"date": "2017-07-05", "close": 39.55, "volume": 27790.0}, {"date": "2017-07-06", "close": 39.05, "volume": 88102.0}, {"date": "2017-07-07", "close": 38.95, "volume": 80617.0}, {"date": "2017-07-10", "close": 38.55, "volume": 50841.0}, {"date": "2017-07-11", "close": 38.15, "volume": 51972.0}, {"date": "2017-07-12", "close": 38.2, "volume": 90267.0}, {"date": "2017-07-13", "close": 37.8, "volume": 40863.0}, {"date": "2017-07-14", "close": 37.5, "volume": 45529.0}, {"date": "2017-07-17", "close": 37.55, "volume": 40065.0}, {"date": "2017-07-18", "close": 37.35, "volume": 24428.0}, {"date": "2017-07-19", "close": 37.4, "volume": 24459.0}, {"date": "2017-07-20", "close": 37.35, "volume": 21836.0}, {"date": "2017-07-21", "close": 36.75, "volume": 51259.0}, {"date": "2017-07-24", "close": 36.8, "volume": 26244.0}, {"date": "2017-07-25", "close": 37.1, "volume": 98850.0}, {"date": "2017-07-26", "close": 35.7, "volume": 70014.0}, {"date": "2017-07-27", "close": 36.3, "volume": 117149.0}, {"date": "2017-07-28", "close": 35.45, "volume": 39573.0}, {"date": "2017-07-31", "close": 35.85, "volume": 40248.0}, {"date": "2017-08-01", "close": 36.3, "volume": 32070.0}, {"date": "2017-08-02", "close": 36.2, "volume": 34392.0}, {"date": "2017-08-03", "close": 35.65, "volume": 27110.0}, {"date": "2017-08-04", "close": 35.65, "volume": 50617.0}, {"date": "2017-08-07", "close": 35.65, "volume": 33591.0}, {"date": "2017-08-08", "close": 35.75, "volume": 28201.0}, {"date": "2017-08-09", "close": 35.3, "volume": 49846.0}, {"date": "2017-08-10", "close": 35.05, "volume": 50828.0}, {"date": "2017-08-11", "close": 34.5, "volume": 72012.0}, {"date": "2017-08-14", "close": 35.5, "volume": 60055.0}, {"date": "2017-08-15", "close": 35.25, "volume": 60805.0}, {"date": "2017-08-16", "close": 35.1, "volume": 55875.0}, {"date": "2017-08-17", "close": 34.65, "volume": 67484.0}, {"date": "2017-08-18", "close": 34.8, "volume": 51446.0}, {"date": "2017-08-21", "close": 34.7, "volume": 26967.0}, {"date": "2017-08-22", "close": 34.95, "volume": 44741.0}, {"date": "2017-08-23", "close": 34.65, "volume": 36110.0}, {"date": "2017-08-24", "close": 34.65, "volume": 35608.0}, {"date": "2017-08-25", "close": 34.9, "volume": 42359.0}, {"date": "2017-08-28", "close": 34.85, "volume": 43596.0}, {"date": "2017-08-29", "close": 35.0, "volume": 77227.0}, {"date": "2017-08-30", "close": 34.9, "volume": 48976.0}, {"date": "2017-08-31", "close": 34.8, "volume": 33693.0}, {"date": "2017-09-01", "close": 34.85, "volume": 25719.0}, {"date": "2017-09-05", "close": 33.65, "volume": 45245.0}, {"date": "2017-09-06", "close": 33.4, "volume": 35761.0}, {"date": "2017-09-07", "close": 32.25, "volume": 66845.0}, {"date": "2017-09-08", "close": 32.65, "volume": 44559.0}, {"date": "2017-09-11", "close": 33.4, "volume": 28410.0}, {"date": "2017-09-12", "close": 34.45, "volume": 71855.0}, {"date": "2017-09-13", "close": 34.65, "volume": 35484.0}, {"date": "2017-09-14", "close": 34.6, "volume": 33916.0}, {"date": "2017-09-15", "close": 34.85, "volume": 126553.0}, {"date": "2017-09-18", "close": 35.2, "volume": 30887.0}, {"date": "2017-09-19", "close": 35.25, "volume": 18592.0}, {"date": "2017-09-20", "close": 35.8, "volume": 27221.0}, {"date": "2017-09-21", "close": 36.15, "volume": 141511.0}, {"date": "2017-09-22", "close": 36.65, "volume": 47013.0}, {"date": "2017-09-25", "close": 36.3, "volume": 23040.0}, {"date": "2017-09-26", "close": 36.25, "volume": 46361.0}, {"date": "2017-09-27", "close": 37.6, "volume": 72224.0}, {"date": "2017-09-28", "close": 37.55, "volume": 34312.0}, {"date": "2017-09-29", "close": 38.0, "volume": 62190.0}, {"date": "2017-10-02", "close": 38.35, "volume": 51717.0}, {"date": "2017-10-03", "close": 38.25, "volume": 40399.0}, {"date": "2017-10-04", "close": 37.75, "volume": 29887.0}, {"date": "2017-10-05", "close": 38.25, "volume": 34762.0}, {"date": "2017-10-06", "close": 38.35, "volume": 34260.0}, {"date": "2017-10-09", "close": 37.75, "volume": 49674.0}, {"date": "2017-10-10", "close": 38.55, "volume": 43660.0}, {"date": "2017-10-11", "close": 38.65, "volume": 54907.0}, {"date": "2017-10-12", "close": 38.05, "volume": 38254.0}, {"date": "2017-10-13", "close": 37.95, "volume": 44054.0}, {"date": "2017-10-16", "close": 38.05, "volume": 51224.0}, {"date": "2017-10-17", "close": 37.75, "volume": 31284.0}, {"date": "2017-10-18", "close": 38.25, "volume": 37365.0}, {"date": "2017-10-19", "close": 38.3, "volume": 34029.0}, {"date": "2017-10-20", "close": 38.85, "volume": 33720.0}, {"date": "2017-10-23", "close": 38.55, "volume": 40493.0}, {"date": "2017-10-24", "close": 38.3, "volume": 40463.0}, {"date": "2017-10-25", "close": 38.9, "volume": 39559.0}, {"date": "2017-10-26", "close": 39.6, "volume": 39038.0}, {"date": "2017-10-27", "close": 39.55, "volume": 44402.0}, {"date": "2017-10-30", "close": 37.6, "volume": 83959.0}, {"date": "2017-10-31", "close": 37.75, "volume": 90989.0}, {"date": "2017-11-01", "close": 37.8, "volume": 33230.0}, {"date": "2017-11-02", "close": 38.85, "volume": 46655.0}, {"date": "2017-11-03", "close": 38.55, "volume": 37669.0}, {"date": "2017-11-06", "close": 38.3, "volume": 12281.0}, {"date": "2017-11-07", "close": 37.1, "volume": 32017.0}, {"date": "2017-11-08", "close": 36.8, "volume": 34775.0}, {"date": "2017-11-09", "close": 36.55, "volume": 29924.0}, {"date": "2017-11-10", "close": 36.5, "volume": 15875.0}, {"date": "2017-11-13", "close": 37.2, "volume": 13690.0}, {"date": "2017-11-14", "close": 37.2, "volume": 20840.0}, {"date": "2017-11-15", "close": 37.2, "volume": 62683.0}, {"date": "2017-11-16", "close": 38.05, "volume": 45465.0}, {"date": "2017-11-17", "close": 38.05, "volume": 56464.0}, {"date": "2017-11-20", "close": 38.4, "volume": 64235.0}, {"date": "2017-11-21", "close": 38.5, "volume": 39845.0}, {"date": "2017-11-22", "close": 38.25, "volume": 25780.0}, {"date": "2017-11-24", "close": 38.05, "volume": 21611.0}, {"date": "2017-11-27", "close": 38.75, "volume": 32711.0}, {"date": "2017-11-28", "close": 39.7, "volume": 50295.0}, {"date": "2017-11-29", "close": 41.6, "volume": 56736.0}, {"date": "2017-11-30", "close": 39.8, "volume": 74333.0}, {"date": "2017-12-01", "close": 39.05, "volume": 66072.0}, {"date": "2017-12-04", "close": 39.6, "volume": 35025.0}, {"date": "2017-12-05", "close": 38.8, "volume": 32907.0}, {"date": "2017-12-06", "close": 38.6, "volume": 27194.0}, {"date": "2017-12-07", "close": 39.3, "volume": 57107.0}, {"date": "2017-12-08", "close": 38.3, "volume": 32731.0}, {"date": "2017-12-11", "close": 37.65, "volume": 25750.0}, {"date": "2017-12-12", "close": 38.2, "volume": 34317.0}, {"date": "2017-12-13", "close": 38.0, "volume": 48227.0}, {"date": "2017-12-14", "close": 37.85, "volume": 31604.0}, {"date": "2017-12-15", "close": 39.35, "volume": 117105.0}, {"date": "2017-12-18", "close": 39.7, "volume": 28783.0}, {"date": "2017-12-19", "close": 39.1, "volume": 40859.0}, {"date": "2017-12-20", "close": 38.75, "volume": 25469.0}, {"date": "2017-12-21", "close": 39.0, "volume": 25348.0}, {"date": "2017-12-22", "close": 38.6, "volume": 29696.0}, {"date": "2017-12-26", "close": 38.15, "volume": 25072.0}, {"date": "2017-12-27", "close": 38.4, "volume": 48076.0}, {"date": "2017-12-28", "close": 38.5, "volume": 47183.0}, {"date": "2017-12-29", "close": 37.7, "volume": 30654.0}, {"date": "2018-01-02", "close": 37.9, "volume": 46632.0}, {"date": "2018-01-03", "close": 37.4, "volume": 28516.0}, {"date": "2018-01-04", "close": 37.35, "volume": 41010.0}, {"date": "2018-01-05", "close": 37.8, "volume": 35053.0}, {"date": "2018-01-08", "close": 37.45, "volume": 22358.0}, {"date": "2018-01-09", "close": 37.45, "volume": 26215.0}, {"date": "2018-01-10", "close": 37.75, "volume": 126983.0}, {"date": "2018-01-11", "close": 38.8, "volume": 45695.0}, {"date": "2018-01-12", "close": 38.55, "volume": 22465.0}, {"date": "2018-01-16", "close": 38.3, "volume": 30833.0}, {"date": "2018-01-17", "close": 38.45, "volume": 44404.0}, {"date": "2018-01-18", "close": 37.8, "volume": 22087.0}, {"date": "2018-01-19", "close": 38.15, "volume": 50155.0}, {"date": "2018-01-22", "close": 37.95, "volume": 17533.0}, {"date": "2018-01-23", "close": 38.1, "volume": 25206.0}, {"date": "2018-01-24", "close": 37.05, "volume": 31190.0}, {"date": "2018-01-25", "close": 36.0, "volume": 45074.0}, {"date": "2018-01-26", "close": 36.8, "volume": 91534.0}, {"date": "2018-01-29", "close": 36.95, "volume": 88916.0}, {"date": "2018-01-30", "close": 36.5, "volume": 35442.0}, {"date": "2018-01-31", "close": 35.95, "volume": 48349.0}, {"date": "2018-02-01", "close": 36.5, "volume": 48009.0}, {"date": "2018-02-02", "close": 36.0, "volume": 31661.0}, {"date": "2018-02-05", "close": 35.25, "volume": 78079.0}, {"date": "2018-02-06", "close": 35.7, "volume": 103396.0}, {"date": "2018-02-07", "close": 35.75, "volume": 36164.0}, {"date": "2018-02-08", "close": 35.45, "volume": 50166.0}, {"date": "2018-02-09", "close": 36.0, "volume": 202530.0}, {"date": "2018-02-12", "close": 35.7, "volume": 35911.0}, {"date": "2018-02-13", "close": 35.55, "volume": 24362.0}, {"date": "2018-02-14", "close": 35.9, "volume": 36047.0}, {"date": "2018-02-15", "close": 35.95, "volume": 20149.0}, {"date": "2018-02-16", "close": 36.2, "volume": 20708.0}, {"date": "2018-02-20", "close": 35.9, "volume": 81791.0}, {"date": "2018-02-21", "close": 36.85, "volume": 36063.0}, {"date": "2018-02-22", "close": 36.15, "volume": 18478.0}, {"date": "2018-02-23", "close": 36.55, "volume": 36111.0}, {"date": "2018-02-26", "close": 36.85, "volume": 23071.0}, {"date": "2018-02-27", "close": 36.3, "volume": 21367.0}, {"date": "2018-02-28", "close": 35.1, "volume": 68384.0}, {"date": "2018-03-01", "close": 35.05, "volume": 49815.0}, {"date": "2018-03-02", "close": 35.95, "volume": 44938.0}, {"date": "2018-03-05", "close": 36.25, "volume": 38657.0}, {"date": "2018-03-06", "close": 36.35, "volume": 82880.0}, {"date": "2018-03-07", "close": 36.75, "volume": 54714.0}, {"date": "2018-03-08", "close": 36.25, "volume": 39807.0}, {"date": "2018-03-09", "close": 36.9, "volume": 65968.0}, {"date": "2018-03-12", "close": 37.05, "volume": 34788.0}, {"date": "2018-03-13", "close": 36.65, "volume": 63384.0}, {"date": "2018-03-14", "close": 35.75, "volume": 46851.0}, {"date": "2018-03-15", "close": 35.95, "volume": 33980.0}, {"date": "2018-03-16", "close": 35.85, "volume": 127852.0}, {"date": "2018-03-19", "close": 35.9, "volume": 70634.0}, {"date": "2018-03-20", "close": 35.7, "volume": 47971.0}, {"date": "2018-03-21", "close": 36.0, "volume": 35756.0}, {"date": "2018-03-22", "close": 34.9, "volume": 67612.0}, {"date": "2018-03-23", "close": 34.0, "volume": 94341.0}, {"date": "2018-03-26", "close": 35.6, "volume": 101350.0}, {"date": "2018-03-27", "close": 35.05, "volume": 62993.0}, {"date": "2018-03-28", "close": 35.35, "volume": 50760.0}, {"date": "2018-03-29", "close": 35.1, "volume": 46379.0}, {"date": "2018-04-02", "close": 35.0, "volume": 73695.0}, {"date": "2018-04-03", "close": 35.45, "volume": 54696.0}, {"date": "2018-04-04", "close": 36.1, "volume": 41709.0}, {"date": "2018-04-05", "close": 36.2, "volume": 30850.0}, {"date": "2018-04-06", "close": 35.55, "volume": 43871.0}, {"date": "2018-04-09", "close": 35.4, "volume": 43526.0}, {"date": "2018-04-10", "close": 35.85, "volume": 32348.0}, {"date": "2018-04-11", "close": 35.6, "volume": 36271.0}, {"date": "2018-04-12", "close": 36.1, "volume": 82619.0}, {"date": "2018-04-13", "close": 35.7, "volume": 38301.0}, {"date": "2018-04-16", "close": 35.6, "volume": 265427.0}, {"date": "2018-04-17", "close": 35.45, "volume": 230634.0}, {"date": "2018-04-18", "close": 35.55, "volume": 245655.0}, {"date": "2018-04-19", "close": 36.1, "volume": 146117.0}, {"date": "2018-04-20", "close": 36.05, "volume": 160665.0}, {"date": "2018-04-23", "close": 36.3, "volume": 174512.0}, {"date": "2018-04-24", "close": 37.3, "volume": 89325.0}, {"date": "2018-04-25", "close": 37.75, "volume": 146243.0}, {"date": "2018-04-26", "close": 38.5, "volume": 147294.0}, {"date": "2018-04-27", "close": 38.4, "volume": 112762.0}, {"date": "2018-04-30", "close": 37.45, "volume": 92604.0}, {"date": "2018-05-01", "close": 37.9, "volume": 98750.0}, {"date": "2018-05-02", "close": 37.8, "volume": 81735.0}, {"date": "2018-05-03", "close": 37.45, "volume": 46186.0}, {"date": "2018-05-04", "close": 37.85, "volume": 49775.0}, {"date": "2018-05-07", "close": 37.95, "volume": 144297.0}, {"date": "2018-05-08", "close": 38.4, "volume": 83820.0}, {"date": "2018-05-09", "close": 38.8, "volume": 43674.0}, {"date": "2018-05-10", "close": 38.7, "volume": 62843.0}, {"date": "2018-05-11", "close": 39.0, "volume": 72659.0}, {"date": "2018-05-14", "close": 38.55, "volume": 35430.0}, {"date": "2018-05-15", "close": 38.9, "volume": 54804.0}, {"date": "2018-05-16", "close": 39.05, "volume": 37781.0}, {"date": "2018-05-17", "close": 39.55, "volume": 40671.0}, {"date": "2018-05-18", "close": 39.65, "volume": 53545.0}, {"date": "2018-05-21", "close": 39.9, "volume": 41036.0}, {"date": "2018-05-22", "close": 39.65, "volume": 65790.0}, {"date": "2018-05-23", "close": 39.7, "volume": 30640.0}, {"date": "2018-05-24", "close": 39.5, "volume": 57392.0}, {"date": "2018-05-25", "close": 39.6, "volume": 47943.0}, {"date": "2018-05-29", "close": 39.15, "volume": 36538.0}, {"date": "2018-05-30", "close": 39.8, "volume": 68411.0}, {"date": "2018-05-31", "close": 39.7, "volume": 93264.0}, {"date": "2018-06-01", "close": 40.0, "volume": 70124.0}, {"date": "2018-06-04", "close": 40.3, "volume": 59429.0}, {"date": "2018-06-05", "close": 40.15, "volume": 30118.0}, {"date": "2018-06-06", "close": 40.7, "volume": 31434.0}, {"date": "2018-06-07", "close": 40.6, "volume": 29438.0}, {"date": "2018-06-08", "close": 40.6, "volume": 34674.0}, {"date": "2018-06-11", "close": 40.15, "volume": 40432.0}, {"date": "2018-06-12", "close": 39.75, "volume": 56362.0}, {"date": "2018-06-13", "close": 39.85, "volume": 63027.0}, {"date": "2018-06-14", "close": 40.0, "volume": 64887.0}, {"date": "2018-06-15", "close": 39.6, "volume": 159780.0}, {"date": "2018-06-18", "close": 39.7, "volume": 41176.0}, {"date": "2018-06-19", "close": 39.85, "volume": 69637.0}, {"date": "2018-06-20", "close": 40.25, "volume": 53348.0}, {"date": "2018-06-21", "close": 39.9, "volume": 40206.0}, {"date": "2018-06-22", "close": 39.95, "volume": 201456.0}, {"date": "2018-06-25", "close": 39.5, "volume": 51341.0}, {"date": "2018-06-26", "close": 39.4, "volume": 43153.0}, {"date": "2018-06-27", "close": 38.55, "volume": 67313.0}, {"date": "2018-06-28", "close": 38.6, "volume": 54998.0}, {"date": "2018-06-29", "close": 38.15, "volume": 58589.0}, {"date": "2018-07-02", "close": 38.95, "volume": 53298.0}, {"date": "2018-07-03", "close": 38.7, "volume": 24425.0}, {"date": "2018-07-05", "close": 38.9, "volume": 37860.0}, {"date": "2018-07-06", "close": 39.0, "volume": 25891.0}, {"date": "2018-07-09", "close": 39.35, "volume": 62287.0}, {"date": "2018-07-10", "close": 38.65, "volume": 33258.0}, {"date": "2018-07-11", "close": 38.8, "volume": 33884.0}, {"date": "2018-07-12", "close": 38.5, "volume": 40386.0}, {"date": "2018-07-13", "close": 38.25, "volume": 68793.0}, {"date": "2018-07-16", "close": 38.55, "volume": 32111.0}, {"date": "2018-07-17", "close": 38.35, "volume": 35646.0}, {"date": "2018-07-18", "close": 38.25, "volume": 33897.0}, {"date": "2018-07-19", "close": 38.45, "volume": 30095.0}, {"date": "2018-07-20", "close": 38.6, "volume": 25884.0}, {"date": "2018-07-23", "close": 38.9, "volume": 28949.0}, {"date": "2018-07-24", "close": 38.5, "volume": 34988.0}, {"date": "2018-07-25", "close": 37.95, "volume": 30602.0}, {"date": "2018-07-26", "close": 39.0, "volume": 45097.0}, {"date": "2018-07-27", "close": 38.35, "volume": 48440.0}, {"date": "2018-07-30", "close": 37.9, "volume": 39498.0}, {"date": "2018-07-31", "close": 38.15, "volume": 56230.0}, {"date": "2018-08-01", "close": 38.65, "volume": 44686.0}, {"date": "2018-08-02", "close": 38.75, "volume": 45959.0}, {"date": "2018-08-03", "close": 37.9, "volume": 28664.0}, {"date": "2018-08-06", "close": 37.9, "volume": 17061.0}, {"date": "2018-08-07", "close": 37.8, "volume": 24462.0}, {"date": "2018-08-08", "close": 38.35, "volume": 79189.0}, {"date": "2018-08-09", "close": 38.1, "volume": 19131.0}, {"date": "2018-08-10", "close": 37.9, "volume": 15846.0}, {"date": "2018-08-13", "close": 37.6, "volume": 28023.0}, {"date": "2018-08-14", "close": 38.45, "volume": 36137.0}, {"date": "2018-08-15", "close": 37.8, "volume": 25067.0}, {"date": "2018-08-16", "close": 38.15, "volume": 19755.0}, {"date": "2018-08-17", "close": 38.05, "volume": 70273.0}, {"date": "2018-08-20", "close": 38.25, "volume": 21760.0}, {"date": "2018-08-21", "close": 38.8, "volume": 22337.0}, {"date": "2018-08-22", "close": 38.95, "volume": 28070.0}, {"date": "2018-08-23", "close": 38.65, "volume": 26243.0}, {"date": "2018-08-24", "close": 38.7, "volume": 22754.0}, {"date": "2018-08-27", "close": 38.65, "volume": 56582.0}, {"date": "2018-08-28", "close": 38.85, "volume": 59813.0}, {"date": "2018-08-29", "close": 38.7, "volume": 24742.0}, {"date": "2018-08-30", "close": 38.75, "volume": 27524.0}, {"date": "2018-08-31", "close": 38.7, "volume": 58552.0}, {"date": "2018-09-04", "close": 38.65, "volume": 37095.0}, {"date": "2018-09-05", "close": 38.9, "volume": 25225.0}, {"date": "2018-09-06", "close": 38.6, "volume": 25800.0}, {"date": "2018-09-07", "close": 38.8, "volume": 30541.0}, {"date": "2018-09-10", "close": 38.7, "volume": 47720.0}, {"date": "2018-09-11", "close": 38.6, "volume": 45202.0}, {"date": "2018-09-12", "close": 38.1, "volume": 33189.0}, {"date": "2018-09-13", "close": 37.4, "volume": 32512.0}, {"date": "2018-09-14", "close": 37.55, "volume": 24081.0}, {"date": "2018-09-17", "close": 37.05, "volume": 13646.0}, {"date": "2018-09-18", "close": 36.75, "volume": 28226.0}, {"date": "2018-09-19", "close": 36.7, "volume": 25061.0}, {"date": "2018-09-20", "close": 37.2, "volume": 27236.0}, {"date": "2018-09-21", "close": 37.15, "volume": 189418.0}, {"date": "2018-09-24", "close": 36.35, "volume": 30532.0}, {"date": "2018-09-25", "close": 36.05, "volume": 24021.0}, {"date": "2018-09-26", "close": 35.85, "volume": 40285.0}, {"date": "2018-09-27", "close": 35.95, "volume": 24332.0}, {"date": "2018-09-28", "close": 36.3, "volume": 28296.0}, {"date": "2018-10-01", "close": 35.74, "volume": 40759.0}, {"date": "2018-10-02", "close": 35.18, "volume": 38541.0}, {"date": "2018-10-03", "close": 35.81, "volume": 24940.0}, {"date": "2018-10-04", "close": 35.88, "volume": 22450.0}, {"date": "2018-10-05", "close": 35.64, "volume": 22847.0}, {"date": "2018-10-08", "close": 35.87, "volume": 23073.0}, {"date": "2018-10-09", "close": 35.87, "volume": 25121.0}, {"date": "2018-10-10", "close": 35.31, "volume": 39213.0}, {"date": "2018-10-11", "close": 35.05, "volume": 70546.0}, {"date": "2018-10-12", "close": 33.65, "volume": 56984.0}, {"date": "2018-10-15", "close": 34.24, "volume": 31846.0}, {"date": "2018-10-16", "close": 34.35, "volume": 29327.0}, {"date": "2018-10-17", "close": 34.31, "volume": 31770.0}, {"date": "2018-10-18", "close": 33.81, "volume": 29607.0}, {"date": "2018-10-19", "close": 32.98, "volume": 32560.0}, {"date": "2018-10-22", "close": 32.37, "volume": 22851.0}, {"date": "2018-10-23", "close": 31.91, "volume": 26386.0}, {"date": "2018-10-24", "close": 30.1, "volume": 31384.0}, {"date": "2018-10-25", "close": 30.9, "volume": 41147.0}, {"date": "2018-10-26", "close": 29.83, "volume": 66750.0}, {"date": "2018-10-29", "close": 30.46, "volume": 34473.0}, {"date": "2018-10-30", "close": 31.15, "volume": 38888.0}, {"date": "2018-10-31", "close": 31.71, "volume": 44681.0}, {"date": "2018-11-01", "close": 31.85, "volume": 34794.0}, {"date": "2018-11-02", "close": 31.99, "volume": 33286.0}, {"date": "2018-11-05", "close": 31.91, "volume": 26995.0}, {"date": "2018-11-06", "close": 31.69, "volume": 18395.0}, {"date": "2018-11-07", "close": 32.0, "volume": 21124.0}, {"date": "2018-11-08", "close": 32.11, "volume": 12534.0}, {"date": "2018-11-09", "close": 31.82, "volume": 80986.0}, {"date": "2018-11-12", "close": 31.6, "volume": 27666.0}, {"date": "2018-11-13", "close": 31.72, "volume": 28326.0}, {"date": "2018-11-14", "close": 31.08, "volume": 24075.0}, {"date": "2018-11-15", "close": 31.7, "volume": 30165.0}, {"date": "2018-11-16", "close": 31.88, "volume": 37202.0}, {"date": "2018-11-19", "close": 31.86, "volume": 47164.0}, {"date": "2018-11-20", "close": 31.44, "volume": 23099.0}, {"date": "2018-11-21", "close": 31.81, "volume": 19222.0}, {"date": "2018-11-23", "close": 31.49, "volume": 20638.0}, {"date": "2018-11-26", "close": 31.29, "volume": 35501.0}, {"date": "2018-11-27", "close": 31.03, "volume": 21758.0}, {"date": "2018-11-28", "close": 31.61, "volume": 50206.0}, {"date": "2018-11-29", "close": 31.04, "volume": 19404.0}, {"date": "2018-11-30", "close": 31.35, "volume": 51349.0}, {"date": "2018-12-03", "close": 31.08, "volume": 38962.0}, {"date": "2018-12-04", "close": 29.14, "volume": 57229.0}, {"date": "2018-12-06", "close": 29.1, "volume": 39854.0}, {"date": "2018-12-07", "close": 28.87, "volume": 35446.0}, {"date": "2018-12-10", "close": 28.64, "volume": 24562.0}, {"date": "2018-12-11", "close": 28.33, "volume": 31436.0}, {"date": "2018-12-12", "close": 29.39, "volume": 40600.0}, {"date": "2018-12-13", "close": 29.06, "volume": 75016.0}, {"date": "2018-12-14", "close": 29.47, "volume": 59694.0}, {"date": "2018-12-17", "close": 29.84, "volume": 70679.0}, {"date": "2018-12-18", "close": 29.75, "volume": 61162.0}, {"date": "2018-12-19", "close": 29.92, "volume": 91303.0}, {"date": "2018-12-20", "close": 30.13, "volume": 94072.0}, {"date": "2018-12-21", "close": 30.51, "volume": 193820.0}, {"date": "2018-12-24", "close": 30.3, "volume": 30834.0}, {"date": "2018-12-26", "close": 31.86, "volume": 64875.0}, {"date": "2018-12-27", "close": 31.61, "volume": 80114.0}, {"date": "2018-12-28", "close": 32.64, "volume": 58498.0}, {"date": "2018-12-31", "close": 32.8, "volume": 62264.0}, {"date": "2019-01-02", "close": 33.52, "volume": 58344.0}, {"date": "2019-01-03", "close": 33.11, "volume": 45331.0}, {"date": "2019-01-04", "close": 34.1, "volume": 63547.0}, {"date": "2019-01-07", "close": 34.76, "volume": 63281.0}, {"date": "2019-01-08", "close": 34.46, "volume": 84680.0}, {"date": "2019-01-09", "close": 34.22, "volume": 38373.0}, {"date": "2019-01-10", "close": 33.83, "volume": 41294.0}, {"date": "2019-01-11", "close": 33.87, "volume": 52700.0}, {"date": "2019-01-14", "close": 33.47, "volume": 50239.0}, {"date": "2019-01-15", "close": 33.91, "volume": 46204.0}, {"date": "2019-01-16", "close": 34.44, "volume": 53340.0}, {"date": "2019-01-17", "close": 34.19, "volume": 45149.0}, {"date": "2019-01-18", "close": 34.23, "volume": 51369.0}, {"date": "2019-01-22", "close": 33.97, "volume": 130682.0}, {"date": "2019-01-23", "close": 34.1, "volume": 41221.0}, {"date": "2019-01-24", "close": 34.71, "volume": 144818.0}, {"date": "2019-01-25", "close": 35.23, "volume": 51380.0}, {"date": "2019-01-28", "close": 34.89, "volume": 39748.0}, {"date": "2019-01-29", "close": 34.63, "volume": 32715.0}, {"date": "2019-01-30", "close": 34.91, "volume": 53143.0}, {"date": "2019-01-31", "close": 34.57, "volume": 73290.0}, {"date": "2019-02-01", "close": 34.88, "volume": 37751.0}, {"date": "2019-02-04", "close": 35.53, "volume": 114032.0}, {"date": "2019-02-05", "close": 35.28, "volume": 21596.0}, {"date": "2019-02-06", "close": 35.41, "volume": 71458.0}, {"date": "2019-02-07", "close": 35.48, "volume": 58286.0}, {"date": "2019-02-08", "close": 35.46, "volume": 62506.0}, {"date": "2019-02-11", "close": 35.55, "volume": 40021.0}, {"date": "2019-02-12", "close": 35.69, "volume": 53446.0}, {"date": "2019-02-13", "close": 35.68, "volume": 39428.0}, {"date": "2019-02-14", "close": 35.46, "volume": 49277.0}, {"date": "2019-02-15", "close": 36.39, "volume": 62364.0}, {"date": "2019-02-19", "close": 36.65, "volume": 58401.0}, {"date": "2019-02-20", "close": 36.84, "volume": 29212.0}, {"date": "2019-02-21", "close": 36.95, "volume": 25618.0}, {"date": "2019-02-22", "close": 36.82, "volume": 23409.0}, {"date": "2019-02-25", "close": 36.38, "volume": 32254.0}, {"date": "2019-02-26", "close": 35.74, "volume": 21774.0}, {"date": "2019-02-27", "close": 35.79, "volume": 37696.0}, {"date": "2019-02-28", "close": 35.62, "volume": 30123.0}, {"date": "2019-03-01", "close": 36.2, "volume": 48629.0}, {"date": "2019-03-04", "close": 35.77, "volume": 57031.0}, {"date": "2019-03-05", "close": 36.25, "volume": 30838.0}, {"date": "2019-03-06", "close": 35.02, "volume": 47126.0}, {"date": "2019-03-07", "close": 34.73, "volume": 50882.0}, {"date": "2019-03-08", "close": 35.02, "volume": 31347.0}, {"date": "2019-03-11", "close": 35.68, "volume": 36889.0}, {"date": "2019-03-12", "close": 35.38, "volume": 23678.0}, {"date": "2019-03-13", "close": 35.45, "volume": 21083.0}, {"date": "2019-03-14", "close": 35.46, "volume": 16880.0}, {"date": "2019-03-15", "close": 35.88, "volume": 148751.0}, {"date": "2019-03-18", "close": 35.9, "volume": 32119.0}, {"date": "2019-03-19", "close": 34.92, "volume": 15894.0}, {"date": "2019-03-20", "close": 34.12, "volume": 24807.0}, {"date": "2019-03-21", "close": 34.04, "volume": 34845.0}, {"date": "2019-03-22", "close": 32.12, "volume": 46385.0}, {"date": "2019-03-25", "close": 33.39, "volume": 54301.0}, {"date": "2019-03-26", "close": 34.22, "volume": 23843.0}, {"date": "2019-03-27", "close": 33.98, "volume": 39177.0}, {"date": "2019-03-28", "close": 34.05, "volume": 51456.0}, {"date": "2019-03-29", "close": 33.81, "volume": 48362.0}, {"date": "2019-04-01", "close": 34.96, "volume": 35907.0}, {"date": "2019-04-02", "close": 34.4, "volume": 38008.0}, {"date": "2019-04-03", "close": 34.29, "volume": 20906.0}, {"date": "2019-04-04", "close": 34.52, "volume": 27931.0}, {"date": "2019-04-05", "close": 34.88, "volume": 32675.0}, {"date": "2019-04-08", "close": 34.61, "volume": 14543.0}, {"date": "2019-04-09", "close": 34.04, "volume": 19536.0}, {"date": "2019-04-10", "close": 34.63, "volume": 18653.0}, {"date": "2019-04-11", "close": 34.89, "volume": 23054.0}, {"date": "2019-04-12", "close": 34.7, "volume": 33016.0}, {"date": "2019-04-15", "close": 34.57, "volume": 33089.0}, {"date": "2019-04-16", "close": 34.97, "volume": 22675.0}, {"date": "2019-04-17", "close": 34.67, "volume": 36131.0}, {"date": "2019-04-18", "close": 34.53, "volume": 35592.0}, {"date": "2019-04-22", "close": 33.73, "volume": 31055.0}, {"date": "2019-04-23", "close": 34.69, "volume": 37463.0}, {"date": "2019-04-24", "close": 34.63, "volume": 49068.0}, {"date": "2019-04-25", "close": 33.89, "volume": 29008.0}, {"date": "2019-04-26", "close": 34.16, "volume": 38041.0}, {"date": "2019-04-29", "close": 34.94, "volume": 98151.0}, {"date": "2019-04-30", "close": 34.35, "volume": 59995.0}, {"date": "2019-05-01", "close": 34.71, "volume": 73007.0}, {"date": "2019-05-02", "close": 34.92, "volume": 49788.0}, {"date": "2019-05-03", "close": 35.5, "volume": 31197.0}, {"date": "2019-05-06", "close": 35.64, "volume": 27683.0}, {"date": "2019-05-07", "close": 34.72, "volume": 45076.0}, {"date": "2019-05-08", "close": 34.66, "volume": 36219.0}, {"date": "2019-05-09", "close": 34.72, "volume": 17662.0}, {"date": "2019-05-10", "close": 34.74, "volume": 23309.0}, {"date": "2019-05-13", "close": 33.86, "volume": 43291.0}, {"date": "2019-05-14", "close": 34.32, "volume": 31965.0}, {"date": "2019-05-15", "close": 34.33, "volume": 29930.0}, {"date": "2019-05-16", "close": 34.74, "volume": 16019.0}, {"date": "2019-05-17", "close": 34.52, "volume": 25610.0}, {"date": "2019-05-20", "close": 34.86, "volume": 16247.0}, {"date": "2019-05-21", "close": 34.86, "volume": 27061.0}, {"date": "2019-05-22", "close": 34.8, "volume": 28958.0}, {"date": "2019-05-23", "close": 34.74, "volume": 57761.0}, {"date": "2019-05-24", "close": 34.75, "volume": 22642.0}, {"date": "2019-05-28", "close": 34.19, "volume": 34047.0}, {"date": "2019-05-29", "close": 34.26, "volume": 44857.0}, {"date": "2019-05-30", "close": 34.05, "volume": 37382.0}, {"date": "2019-05-31", "close": 33.33, "volume": 45708.0}, {"date": "2019-06-03", "close": 33.37, "volume": 66660.0}, {"date": "2019-06-04", "close": 34.35, "volume": 50787.0}, {"date": "2019-06-05", "close": 34.21, "volume": 39970.0}, {"date": "2019-06-06", "close": 34.33, "volume": 28138.0}, {"date": "2019-06-07", "close": 34.17, "volume": 27654.0}, {"date": "2019-06-10", "close": 34.5, "volume": 42449.0}, {"date": "2019-06-11", "close": 34.41, "volume": 40009.0}, {"date": "2019-06-12", "close": 34.56, "volume": 34343.0}, {"date": "2019-06-13", "close": 34.67, "volume": 33946.0}, {"date": "2019-06-14", "close": 34.78, "volume": 36656.0}, {"date": "2019-06-17", "close": 34.62, "volume": 63574.0}, {"date": "2019-06-18", "close": 35.06, "volume": 27683.0}, {"date": "2019-06-19", "close": 34.68, "volume": 32437.0}, {"date": "2019-06-20", "close": 34.44, "volume": 38058.0}, {"date": "2019-06-21", "close": 34.57, "volume": 54040.0}, {"date": "2019-06-24", "close": 34.35, "volume": 46768.0}, {"date": "2019-06-25", "close": 34.86, "volume": 51834.0}, {"date": "2019-06-26", "close": 35.47, "volume": 93848.0}, {"date": "2019-06-27", "close": 35.95, "volume": 67989.0}, {"date": "2019-06-28", "close": 36.15, "volume": 198636.0}, {"date": "2019-07-01", "close": 36.26, "volume": 54830.0}, {"date": "2019-07-02", "close": 35.6, "volume": 40102.0}, {"date": "2019-07-03", "close": 35.65, "volume": 18664.0}, {"date": "2019-07-05", "close": 35.92, "volume": 22833.0}, {"date": "2019-07-08", "close": 35.29, "volume": 20445.0}, {"date": "2019-07-09", "close": 35.74, "volume": 34871.0}, {"date": "2019-07-10", "close": 35.35, "volume": 36482.0}, {"date": "2019-07-11", "close": 35.53, "volume": 37595.0}, {"date": "2019-07-12", "close": 35.67, "volume": 32976.0}, {"date": "2019-07-15", "close": 34.96, "volume": 34576.0}, {"date": "2019-07-16", "close": 34.94, "volume": 23474.0}, {"date": "2019-07-17", "close": 34.95, "volume": 29844.0}, {"date": "2019-07-18", "close": 35.01, "volume": 22126.0}, {"date": "2019-07-19", "close": 34.95, "volume": 31315.0}, {"date": "2019-07-22", "close": 34.71, "volume": 20028.0}, {"date": "2019-07-23", "close": 35.11, "volume": 30582.0}, {"date": "2019-07-24", "close": 36.22, "volume": 44777.0}, {"date": "2019-07-25", "close": 36.83, "volume": 41018.0}, {"date": "2019-07-26", "close": 37.53, "volume": 57966.0}, {"date": "2019-07-29", "close": 37.5, "volume": 39199.0}, {"date": "2019-07-30", "close": 37.95, "volume": 57606.0}, {"date": "2019-07-31", "close": 38.25, "volume": 95047.0}, {"date": "2019-08-01", "close": 37.25, "volume": 74311.0}, {"date": "2019-08-02", "close": 37.4, "volume": 59687.0}, {"date": "2019-08-05", "close": 36.57, "volume": 52301.0}, {"date": "2019-08-06", "close": 36.67, "volume": 44351.0}, {"date": "2019-08-07", "close": 36.47, "volume": 35050.0}, {"date": "2019-08-08", "close": 36.99, "volume": 42970.0}, {"date": "2019-08-09", "close": 36.71, "volume": 19575.0}, {"date": "2019-08-12", "close": 36.49, "volume": 14415.0}, {"date": "2019-08-13", "close": 36.5, "volume": 53844.0}, {"date": "2019-08-14", "close": 36.01, "volume": 63654.0}, {"date": "2019-08-15", "close": 35.76, "volume": 56245.0}, {"date": "2019-08-16", "close": 36.61, "volume": 27955.0}, {"date": "2019-08-19", "close": 36.53, "volume": 22978.0}, {"date": "2019-08-20", "close": 36.18, "volume": 23594.0}, {"date": "2019-08-21", "close": 36.13, "volume": 24698.0}, {"date": "2019-08-22", "close": 36.21, "volume": 28279.0}, {"date": "2019-08-23", "close": 35.11, "volume": 63496.0}, {"date": "2019-08-26", "close": 35.98, "volume": 51196.0}, {"date": "2019-08-27", "close": 35.44, "volume": 41628.0}, {"date": "2019-08-28", "close": 36.0, "volume": 24699.0}, {"date": "2019-08-29", "close": 36.42, "volume": 19388.0}, {"date": "2019-08-30", "close": 36.3, "volume": 22749.0}, {"date": "2019-09-03", "close": 36.02, "volume": 41091.0}, {"date": "2019-09-04", "close": 35.51, "volume": 56215.0}, {"date": "2019-09-05", "close": 36.16, "volume": 65727.0}, {"date": "2019-09-06", "close": 36.03, "volume": 31258.0}, {"date": "2019-09-09", "close": 36.99, "volume": 47020.0}, {"date": "2019-09-10", "close": 37.38, "volume": 40426.0}, {"date": "2019-09-11", "close": 37.99, "volume": 57840.0}, {"date": "2019-09-12", "close": 38.26, "volume": 44324.0}, {"date": "2019-09-13", "close": 38.19, "volume": 54341.0}, {"date": "2019-09-16", "close": 38.05, "volume": 26147.0}, {"date": "2019-09-17", "close": 38.03, "volume": 55433.0}, {"date": "2019-09-18", "close": 38.04, "volume": 35452.0}, {"date": "2019-09-19", "close": 37.6, "volume": 32506.0}, {"date": "2019-09-20", "close": 37.76, "volume": 126580.0}, {"date": "2019-09-23", "close": 37.55, "volume": 24653.0}, {"date": "2019-09-24", "close": 36.81, "volume": 29813.0}, {"date": "2019-09-25", "close": 37.3, "volume": 31792.0}, {"date": "2019-09-26", "close": 36.71, "volume": 28636.0}, {"date": "2019-09-27", "close": 36.94, "volume": 43196.0}, {"date": "2019-09-30", "close": 36.69, "volume": 49114.0}, {"date": "2019-10-01", "close": 35.8, "volume": 45227.0}, {"date": "2019-10-02", "close": 35.68, "volume": 40768.0}, {"date": "2019-10-03", "close": 35.59, "volume": 32249.0}, {"date": "2019-10-04", "close": 35.97, "volume": 38861.0}, {"date": "2019-10-07", "close": 35.99, "volume": 166182.0}, {"date": "2019-10-08", "close": 35.3, "volume": 27968.0}, {"date": "2019-10-09", "close": 35.45, "volume": 27453.0}, {"date": "2019-10-10", "close": 35.4, "volume": 37294.0}, {"date": "2019-10-11", "close": 35.78, "volume": 39172.0}, {"date": "2019-10-14", "close": 35.8, "volume": 19710.0}, {"date": "2019-10-15", "close": 36.15, "volume": 38606.0}, {"date": "2019-10-16", "close": 36.32, "volume": 39411.0}, {"date": "2019-10-17", "close": 36.76, "volume": 38304.0}, {"date": "2019-10-18", "close": 36.8, "volume": 46043.0}, {"date": "2019-10-21", "close": 37.6, "volume": 40404.0}, {"date": "2019-10-22", "close": 37.45, "volume": 23948.0}, {"date": "2019-10-23", "close": 38.37, "volume": 47220.0}, {"date": "2019-10-24", "close": 39.04, "volume": 66231.0}, {"date": "2019-10-25", "close": 39.45, "volume": 39688.0}, {"date": "2019-10-28", "close": 39.86, "volume": 38708.0}, {"date": "2019-10-29", "close": 39.89, "volume": 49962.0}, {"date": "2019-10-30", "close": 40.2, "volume": 40110.0}, {"date": "2019-10-31", "close": 39.94, "volume": 50510.0}, {"date": "2019-11-01", "close": 40.33, "volume": 34880.0}, {"date": "2019-11-04", "close": 40.71, "volume": 51884.0}, {"date": "2019-11-05", "close": 40.99, "volume": 36022.0}, {"date": "2019-11-06", "close": 40.85, "volume": 41783.0}, {"date": "2019-11-07", "close": 41.23, "volume": 48988.0}, {"date": "2019-11-08", "close": 40.69, "volume": 44512.0}, {"date": "2019-11-11", "close": 40.8, "volume": 24521.0}, {"date": "2019-11-12", "close": 41.03, "volume": 21332.0}, {"date": "2019-11-13", "close": 40.61, "volume": 32158.0}, {"date": "2019-11-14", "close": 40.54, "volume": 24659.0}, {"date": "2019-11-15", "close": 40.6, "volume": 31267.0}, {"date": "2019-11-18", "close": 40.33, "volume": 15070.0}, {"date": "2019-11-19", "close": 40.65, "volume": 24793.0}, {"date": "2019-11-20", "close": 40.64, "volume": 64440.0}, {"date": "2019-11-21", "close": 40.65, "volume": 49513.0}, {"date": "2019-11-22", "close": 40.86, "volume": 34516.0}, {"date": "2019-11-25", "close": 41.34, "volume": 37551.0}, {"date": "2019-11-26", "close": 40.93, "volume": 43640.0}, {"date": "2019-11-27", "close": 41.28, "volume": 29930.0}, {"date": "2019-11-29", "close": 41.39, "volume": 26073.0}, {"date": "2019-12-02", "close": 40.91, "volume": 35956.0}, {"date": "2019-12-03", "close": 40.6, "volume": 29759.0}, {"date": "2019-12-04", "close": 40.78, "volume": 30258.0}, {"date": "2019-12-05", "close": 41.12, "volume": 29889.0}, {"date": "2019-12-06", "close": 41.17, "volume": 30905.0}, {"date": "2019-12-09", "close": 41.06, "volume": 38334.0}, {"date": "2019-12-10", "close": 41.44, "volume": 34264.0}, {"date": "2019-12-11", "close": 41.47, "volume": 23051.0}, {"date": "2019-12-12", "close": 41.94, "volume": 42476.0}, {"date": "2019-12-13", "close": 41.71, "volume": 25454.0}, {"date": "2019-12-16", "close": 42.28, "volume": 42573.0}, {"date": "2019-12-17", "close": 42.37, "volume": 72176.0}, {"date": "2019-12-18", "close": 42.19, "volume": 29825.0}, {"date": "2019-12-19", "close": 42.06, "volume": 34621.0}, {"date": "2019-12-20", "close": 41.15, "volume": 187467.0}, {"date": "2019-12-23", "close": 41.48, "volume": 56754.0}, {"date": "2019-12-24", "close": 41.53, "volume": 9288.0}, {"date": "2019-12-26", "close": 41.25, "volume": 28552.0}, {"date": "2019-12-27", "close": 40.86, "volume": 28399.0}, {"date": "2019-12-30", "close": 41.14, "volume": 44860.0}, {"date": "2019-12-31", "close": 41.06, "volume": 36233.0}, {"date": "2020-01-02", "close": 41.05, "volume": 49389.0}, {"date": "2020-01-03", "close": 40.75, "volume": 37901.0}, {"date": "2020-01-06", "close": 40.72, "volume": 35092.0}, {"date": "2020-01-07", "close": 40.44, "volume": 53375.0}, {"date": "2020-01-08", "close": 40.735, "volume": 51879.0}, {"date": "2020-01-09", "close": 40.75, "volume": 28152.0}, {"date": "2020-01-10", "close": 40.38, "volume": 33833.0}, {"date": "2020-01-13", "close": 40.72, "volume": 49293.0}, {"date": "2020-01-14", "close": 40.5, "volume": 40046.0}, {"date": "2020-01-15", "close": 40.28, "volume": 46848.0}, {"date": "2020-01-16", "close": 40.89, "volume": 37354.0}, {"date": "2020-01-17", "close": 40.7, "volume": 26477.0}, {"date": "2020-01-21", "close": 39.99, "volume": 32259.0}, {"date": "2020-01-22", "close": 39.98, "volume": 31198.0}, {"date": "2020-01-23", "close": 39.92, "volume": 30495.0}, {"date": "2020-01-24", "close": 39.63, "volume": 26854.0}, {"date": "2020-01-27", "close": 39.63, "volume": 37573.0}, {"date": "2020-01-28", "close": 39.67, "volume": 48394.0}, {"date": "2020-01-29", "close": 40.17, "volume": 71721.0}, {"date": "2020-01-30", "close": 40.19, "volume": 38506.0}, {"date": "2020-01-31", "close": 38.74, "volume": 55784.0}, {"date": "2020-02-03", "close": 39.34, "volume": 45304.0}, {"date": "2020-02-04", "close": 39.52, "volume": 45475.0}, {"date": "2020-02-05", "close": 40.14, "volume": 42268.0}, {"date": "2020-02-06", "close": 39.79, "volume": 29096.0}, {"date": "2020-02-07", "close": 39.3, "volume": 46269.0}, {"date": "2020-02-10", "close": 39.65, "volume": 20840.0}, {"date": "2020-02-11", "close": 39.85, "volume": 28146.0}, {"date": "2020-02-12", "close": 39.82, "volume": 18369.0}, {"date": "2020-02-13", "close": 40.06, "volume": 26489.0}, {"date": "2020-02-14", "close": 39.59, "volume": 19516.0}, {"date": "2020-02-18", "close": 39.42, "volume": 22981.0}, {"date": "2020-02-19", "close": 39.45, "volume": 23543.0}, {"date": "2020-02-20", "close": 39.72, "volume": 27475.0}, {"date": "2020-02-21", "close": 39.43, "volume": 21344.0}, {"date": "2020-02-24", "close": 38.13, "volume": 33558.0}, {"date": "2020-02-25", "close": 37.3, "volume": 38934.0}, {"date": "2020-02-26", "close": 37.51, "volume": 38793.0}, {"date": "2020-02-27", "close": 36.05, "volume": 53462.0}, {"date": "2020-02-28", "close": 34.94, "volume": 113193.0}, {"date": "2020-03-02", "close": 36.65, "volume": 59957.0}, {"date": "2020-03-03", "close": 34.99, "volume": 47800.0}, {"date": "2020-03-04", "close": 36.04, "volume": 53274.0}, {"date": "2020-03-05", "close": 34.41, "volume": 55132.0}, {"date": "2020-03-06", "close": 33.56, "volume": 61065.0}, {"date": "2020-03-09", "close": 29.73, "volume": 74395.0}, {"date": "2020-03-10", "close": 30.86, "volume": 59051.0}, {"date": "2020-03-11", "close": 29.33, "volume": 58841.0}, {"date": "2020-03-12", "close": 26.68, "volume": 74800.0}, {"date": "2020-03-13", "close": 28.99, "volume": 132770.0}, {"date": "2020-03-16", "close": 26.31, "volume": 88610.0}, {"date": "2020-03-17", "close": 29.68, "volume": 107811.0}, {"date": "2020-03-18", "close": 26.57, "volume": 126394.0}, {"date": "2020-03-19", "close": 28.19, "volume": 107117.0}, {"date": "2020-03-20", "close": 25.28, "volume": 149812.0}, {"date": "2020-03-23", "close": 24.76, "volume": 88040.0}, {"date": "2020-03-24", "close": 28.09, "volume": 107093.0}, {"date": "2020-03-25", "close": 27.08, "volume": 86668.0}, {"date": "2020-03-26", "close": 29.06, "volume": 67696.0}, {"date": "2020-03-27", "close": 27.27, "volume": 66619.0}, {"date": "2020-03-30", "close": 28.65, "volume": 72605.0}, {"date": "2020-03-31", "close": 28.93, "volume": 122454.0}, {"date": "2020-04-01", "close": 27.66, "volume": 89984.0}, {"date": "2020-04-02", "close": 28.08, "volume": 95272.0}, {"date": "2020-04-03", "close": 26.54, "volume": 80415.0}, {"date": "2020-04-06", "close": 28.48, "volume": 93448.0}, {"date": "2020-04-07", "close": 28.26, "volume": 152144.0}, {"date": "2020-04-08", "close": 28.72, "volume": 70624.0}, {"date": "2020-04-09", "close": 31.95, "volume": 82450.0}, {"date": "2020-04-13", "close": 29.91, "volume": 51368.0}, {"date": "2020-04-14", "close": 29.01, "volume": 75740.0}, {"date": "2020-04-15", "close": 27.35, "volume": 68456.0}, {"date": "2020-04-16", "close": 26.79, "volume": 89367.0}, {"date": "2020-04-17", "close": 29.05, "volume": 66504.0}, {"date": "2020-04-20", "close": 28.41, "volume": 52849.0}, {"date": "2020-04-21", "close": 28.14, "volume": 58222.0}, {"date": "2020-04-22", "close": 29.3, "volume": 52095.0}, {"date": "2020-04-23", "close": 30.6, "volume": 83217.0}, {"date": "2020-04-24", "close": 29.8, "volume": 74067.0}, {"date": "2020-04-27", "close": 32.47, "volume": 66852.0}, {"date": "2020-04-28", "close": 32.92, "volume": 50322.0}, {"date": "2020-04-29", "close": 34.7, "volume": 95752.0}, {"date": "2020-04-30", "close": 33.04, "volume": 67406.0}, {"date": "2020-05-01", "close": 32.27, "volume": 62134.0}, {"date": "2020-05-04", "close": 32.01, "volume": 44638.0}, {"date": "2020-05-05", "close": 31.17, "volume": 49513.0}, {"date": "2020-05-06", "close": 30.33, "volume": 129572.0}, {"date": "2020-05-07", "close": 30.27, "volume": 71286.0}, {"date": "2020-05-08", "close": 31.62, "volume": 64362.0}, {"date": "2020-05-11", "close": 30.47, "volume": 74511.0}, {"date": "2020-05-12", "close": 28.87, "volume": 54151.0}, {"date": "2020-05-13", "close": 27.84, "volume": 62852.0}, {"date": "2020-05-14", "close": 27.86, "volume": 92812.0}, {"date": "2020-05-15", "close": 27.95, "volume": 260161.0}, {"date": "2020-05-18", "close": 30.58, "volume": 89131.0}, {"date": "2020-05-19", "close": 29.29, "volume": 75685.0}, {"date": "2020-05-20", "close": 30.94, "volume": 51556.0}, {"date": "2020-05-21", "close": 31.21, "volume": 34914.0}, {"date": "2020-05-22", "close": 31.17, "volume": 29131.0}, {"date": "2020-05-26", "close": 33.2, "volume": 54935.0}, {"date": "2020-05-27", "close": 35.24, "volume": 69160.0}, {"date": "2020-05-28", "close": 34.25, "volume": 81810.0}, {"date": "2020-05-29", "close": 34.03, "volume": 129747.0}, {"date": "2020-06-01", "close": 34.12, "volume": 89645.0}, {"date": "2020-06-02", "close": 34.25, "volume": 40015.0}, {"date": "2020-06-03", "close": 35.53, "volume": 62500.0}, {"date": "2020-06-04", "close": 35.65, "volume": 51109.0}, {"date": "2020-06-05", "close": 38.19, "volume": 80874.0}, {"date": "2020-06-08", "close": 38.39, "volume": 45648.0}, {"date": "2020-06-09", "close": 38.16, "volume": 26632.0}, {"date": "2020-06-10", "close": 36.38, "volume": 57179.0}, {"date": "2020-06-11", "close": 33.64, "volume": 92685.0}, {"date": "2020-06-12", "close": 34.55, "volume": 79136.0}, {"date": "2020-06-15", "close": 35.33, "volume": 64895.0}, {"date": "2020-06-16", "close": 36.4, "volume": 62276.0}, {"date": "2020-06-17", "close": 35.37, "volume": 51385.0}, {"date": "2020-06-18", "close": 36.39, "volume": 68652.0}, {"date": "2020-06-19", "close": 37.61, "volume": 548937.0}, {"date": "2020-06-22", "close": 38.24, "volume": 92717.0}, {"date": "2020-06-23", "close": 38.1, "volume": 89698.0}, {"date": "2020-06-24", "close": 36.96, "volume": 122580.0}, {"date": "2020-06-25", "close": 38.73, "volume": 110459.0}, {"date": "2020-06-26", "close": 39.41, "volume": 516158.0}, {"date": "2020-06-29", "close": 39.82, "volume": 199848.0}, {"date": "2020-06-30", "close": 40.2, "volume": 159044.0}, {"date": "2020-07-01", "close": 38.22, "volume": 119861.0}, {"date": "2020-07-02", "close": 37.62, "volume": 123940.0}, {"date": "2020-07-06", "close": 37.31, "volume": 85285.0}, {"date": "2020-07-07", "close": 36.25, "volume": 63105.0}, {"date": "2020-07-08", "close": 35.65, "volume": 90897.0}, {"date": "2020-07-09", "close": 34.68, "volume": 86449.0}, {"date": "2020-07-10", "close": 36.19, "volume": 92600.0}, {"date": "2020-07-13", "close": 37.24, "volume": 71606.0}, {"date": "2020-07-14", "close": 36.91, "volume": 74402.0}, {"date": "2020-07-15", "close": 38.98, "volume": 85048.0}, {"date": "2020-07-16", "close": 38.98, "volume": 53677.0}, {"date": "2020-07-17", "close": 38.69, "volume": 50548.0}, {"date": "2020-07-20", "close": 38.44, "volume": 87765.0}, {"date": "2020-07-21", "close": 41.03, "volume": 105984.0}, {"date": "2020-07-22", "close": 41.34, "volume": 101789.0}, {"date": "2020-07-23", "close": 40.61, "volume": 74202.0}, {"date": "2020-07-24", "close": 40.54, "volume": 92769.0}, {"date": "2020-07-27", "close": 40.24, "volume": 35856.0}, {"date": "2020-07-28", "close": 40.43, "volume": 84936.0}, {"date": "2020-07-29", "close": 41.12, "volume": 70451.0}, {"date": "2020-07-30", "close": 40.08, "volume": 94083.0}, {"date": "2020-07-31", "close": 39.09, "volume": 73630.0}, {"date": "2020-08-03", "close": 39.6, "volume": 93442.0}, {"date": "2020-08-04", "close": 39.4, "volume": 43669.0}, {"date": "2020-08-05", "close": 40.33, "volume": 72648.0}, {"date": "2020-08-06", "close": 40.78, "volume": 34373.0}, {"date": "2020-08-07", "close": 42.09, "volume": 36688.0}, {"date": "2020-08-10", "close": 42.42, "volume": 84211.0}, {"date": "2020-08-11", "close": 43.3, "volume": 43966.0}, {"date": "2020-08-12", "close": 43.66, "volume": 64905.0}, {"date": "2020-08-13", "close": 43.15, "volume": 50207.0}, {"date": "2020-08-14", "close": 43.15, "volume": 36152.0}, {"date": "2020-08-17", "close": 43.13, "volume": 42943.0}, {"date": "2020-08-18", "close": 42.57, "volume": 71650.0}, {"date": "2020-08-19", "close": 42.71, "volume": 44864.0}, {"date": "2020-08-20", "close": 42.39, "volume": 32938.0}, {"date": "2020-08-21", "close": 41.89, "volume": 68387.0}, {"date": "2020-08-24", "close": 42.76, "volume": 78912.0}, {"date": "2020-08-25", "close": 42.82, "volume": 35606.0}, {"date": "2020-08-26", "close": 42.24, "volume": 39678.0}, {"date": "2020-08-27", "close": 43.17, "volume": 126296.0}, {"date": "2020-08-28", "close": 43.005, "volume": 33915.0}, {"date": "2020-08-31", "close": 42.93, "volume": 69164.0}, {"date": "2020-09-01", "close": 43.35, "volume": 43104.0}, {"date": "2020-09-02", "close": 43.91, "volume": 64420.0}, {"date": "2020-09-03", "close": 43.72, "volume": 53643.0}, {"date": "2020-09-04", "close": 43.98, "volume": 76154.0}, {"date": "2020-09-08", "close": 42.51, "volume": 40339.0}, {"date": "2020-09-09", "close": 42.16, "volume": 70800.0}, {"date": "2020-09-10", "close": 41.67, "volume": 80623.0}, {"date": "2020-09-11", "close": 41.18, "volume": 39281.0}, {"date": "2020-09-14", "close": 41.91, "volume": 57518.0}, {"date": "2020-09-15", "close": 39.93, "volume": 123372.0}, {"date": "2020-09-16", "close": 40.2, "volume": 87171.0}, {"date": "2020-09-17", "close": 38.99, "volume": 69339.0}, {"date": "2020-09-18", "close": 37.9, "volume": 271402.0}, {"date": "2020-09-21", "close": 35.55, "volume": 89688.0}, {"date": "2020-09-22", "close": 35.62, "volume": 90043.0}, {"date": "2020-09-23", "close": 33.93, "volume": 92190.0}, {"date": "2020-09-24", "close": 33.99, "volume": 76311.0}, {"date": "2020-09-25", "close": 34.16, "volume": 50734.0}, {"date": "2020-09-28", "close": 35.02, "volume": 37571.0}, {"date": "2020-09-29", "close": 34.54, "volume": 36998.0}, {"date": "2020-09-30", "close": 34.04, "volume": 72638.0}, {"date": "2020-10-01", "close": 34.165, "volume": 90281.0}, {"date": "2020-10-02", "close": 34.9, "volume": 76490.0}, {"date": "2020-10-05", "close": 36.61, "volume": 51953.0}, {"date": "2020-10-06", "close": 36.72, "volume": 76852.0}, {"date": "2020-10-07", "close": 38.02, "volume": 61678.0}, {"date": "2020-10-08", "close": 37.96, "volume": 41001.0}, {"date": "2020-10-09", "close": 37.64, "volume": 25612.0}, {"date": "2020-10-12", "close": 38.42, "volume": 23829.0}, {"date": "2020-10-13", "close": 37.35, "volume": 23185.0}, {"date": "2020-10-14", "close": 36.41, "volume": 49968.0}, {"date": "2020-10-15", "close": 36.86, "volume": 105883.0}, {"date": "2020-10-16", "close": 36.74, "volume": 47370.0}, {"date": "2020-10-19", "close": 36.49, "volume": 62909.0}, {"date": "2020-10-20", "close": 37.35, "volume": 55621.0}, {"date": "2020-10-21", "close": 37.21, "volume": 60847.0}, {"date": "2020-10-22", "close": 38.37, "volume": 46767.0}, {"date": "2020-10-23", "close": 38.71, "volume": 52756.0}, {"date": "2020-10-26", "close": 38.58, "volume": 85863.0}, {"date": "2020-10-27", "close": 38.16, "volume": 90891.0}, {"date": "2020-10-28", "close": 38.03, "volume": 127349.0}, {"date": "2020-10-29", "close": 37.98, "volume": 87120.0}, {"date": "2020-10-30", "close": 38.22, "volume": 92067.0}, {"date": "2020-11-02", "close": 38.81, "volume": 47201.0}, {"date": "2020-11-03", "close": 40.24, "volume": 54397.0}, {"date": "2020-11-04", "close": 37.18, "volume": 44113.0}, {"date": "2020-11-05", "close": 37.91, "volume": 33385.0}, {"date": "2020-11-06", "close": 37.37, "volume": 57708.0}, {"date": "2020-11-09", "close": 41.41, "volume": 86853.0}, {"date": "2020-11-10", "close": 43.14, "volume": 73220.0}, {"date": "2020-11-11", "close": 41.96, "volume": 41392.0}, {"date": "2020-11-12", "close": 40.17, "volume": 53732.0}, {"date": "2020-11-13", "close": 41.12, "volume": 46927.0}, {"date": "2020-11-16", "close": 42.43, "volume": 61037.0}, {"date": "2020-11-17", "close": 42.17, "volume": 59185.0}, {"date": "2020-11-18", "close": 41.46, "volume": 42380.0}, {"date": "2020-11-19", "close": 41.38, "volume": 31073.0}, {"date": "2020-11-20", "close": 40.85, "volume": 49051.0}, {"date": "2020-11-23", "close": 40.93, "volume": 45939.0}, {"date": "2020-11-24", "close": 43.14, "volume": 70882.0}, {"date": "2020-11-25", "close": 42.15, "volume": 46239.0}, {"date": "2020-11-27", "close": 41.26, "volume": 24619.0}, {"date": "2020-11-30", "close": 39.84, "volume": 75591.0}, {"date": "2020-12-01", "close": 40.78, "volume": 41607.0}, {"date": "2020-12-02", "close": 41.09, "volume": 50700.0}, {"date": "2020-12-03", "close": 40.13, "volume": 50997.0}, {"date": "2020-12-04", "close": 41.05, "volume": 32236.0}, {"date": "2020-12-07", "close": 41.1, "volume": 27021.0}, {"date": "2020-12-08", "close": 41.39, "volume": 54436.0}, {"date": "2020-12-09", "close": 41.72, "volume": 50353.0}, {"date": "2020-12-10", "close": 42.12, "volume": 37346.0}, {"date": "2020-12-11", "close": 41.71, "volume": 30954.0}, {"date": "2020-12-14", "close": 41.38, "volume": 49339.0}, {"date": "2020-12-15", "close": 41.7, "volume": 48930.0}, {"date": "2020-12-16", "close": 41.69, "volume": 33957.0}, {"date": "2020-12-17", "close": 41.81, "volume": 42888.0}, {"date": "2020-12-18", "close": 40.13, "volume": 222222.0}, {"date": "2020-12-21", "close": 39.26, "volume": 59883.0}, {"date": "2020-12-22", "close": 38.83, "volume": 33089.0}, {"date": "2020-12-23", "close": 39.95, "volume": 51728.0}, {"date": "2020-12-24", "close": 40.17, "volume": 13505.0}, {"date": "2020-12-28", "close": 40.92, "volume": 39752.0}, {"date": "2020-12-29", "close": 39.85, "volume": 31709.0}, {"date": "2020-12-30", "close": 40.17, "volume": 27666.0}, {"date": "2020-12-31", "close": 40.48, "volume": 35467.0}, {"date": "2021-01-04", "close": 40.57, "volume": 51795.0}, {"date": "2021-01-05", "close": 40.38, "volume": 40431.0}, {"date": "2021-01-06", "close": 43.61, "volume": 79959.0}, {"date": "2021-01-07", "close": 43.6, "volume": 54918.0}, {"date": "2021-01-08", "close": 42.1, "volume": 55261.0}, {"date": "2021-01-11", "close": 42.59, "volume": 27112.0}, {"date": "2021-01-12", "close": 43.19, "volume": 31516.0}, {"date": "2021-01-13", "close": 42.1, "volume": 26649.0}, {"date": "2021-01-14", "close": 42.58, "volume": 31344.0}, {"date": "2021-01-15", "close": 42.0, "volume": 25853.0}, {"date": "2021-01-19", "close": 42.18, "volume": 33659.0}, {"date": "2021-01-20", "close": 42.16, "volume": 32773.0}, {"date": "2021-01-21", "close": 41.48, "volume": 29970.0}, {"date": "2021-01-22", "close": 42.86, "volume": 52353.0}, {"date": "2021-01-25", "close": 42.24, "volume": 41323.0}, {"date": "2021-01-26", "close": 42.72, "volume": 41510.0}, {"date": "2021-01-27", "close": 42.5, "volume": 103950.0}, {"date": "2021-01-28", "close": 45.0, "volume": 105549.0}, {"date": "2021-01-29", "close": 45.2, "volume": 124826.0}, {"date": "2021-02-01", "close": 45.09, "volume": 71433.0}, {"date": "2021-02-02", "close": 45.51, "volume": 65742.0}, {"date": "2021-02-03", "close": 45.44, "volume": 57980.0}, {"date": "2021-02-04", "close": 46.5, "volume": 49379.0}, {"date": "2021-02-05", "close": 46.9, "volume": 41951.0}, {"date": "2021-02-08", "close": 47.45, "volume": 154548.0}, {"date": "2021-02-09", "close": 47.34, "volume": 30051.0}, {"date": "2021-02-10", "close": 47.92, "volume": 58427.0}, {"date": "2021-02-11", "close": 47.75, "volume": 37503.0}, {"date": "2021-02-12", "close": 47.98, "volume": 42456.0}, {"date": "2021-02-16", "close": 48.6, "volume": 46848.0}, {"date": "2021-02-17", "close": 48.39, "volume": 41160.0}, {"date": "2021-02-18", "close": 48.01, "volume": 53645.0}, {"date": "2021-02-19", "close": 48.88, "volume": 52990.0}, {"date": "2021-02-22", "close": 49.47, "volume": 34770.0}, {"date": "2021-02-23", "close": 49.76, "volume": 56075.0}, {"date": "2021-02-24", "close": 50.43, "volume": 55869.0}, {"date": "2021-02-25", "close": 50.71, "volume": 60402.0}, {"date": "2021-02-26", "close": 49.27, "volume": 73977.0}, {"date": "2021-03-01", "close": 51.34, "volume": 61765.0}, {"date": "2021-03-02", "close": 50.24, "volume": 40028.0}, {"date": "2021-03-03", "close": 52.12, "volume": 74398.0}, {"date": "2021-03-04", "close": 51.55, "volume": 67150.0}, {"date": "2021-03-05", "close": 53.85, "volume": 103896.0}, {"date": "2021-03-08", "close": 54.83, "volume": 122766.0}, {"date": "2021-03-09", "close": 54.74, "volume": 108794.0}, {"date": "2021-03-10", "close": 55.05, "volume": 101165.0}, {"date": "2021-03-11", "close": 54.87, "volume": 63321.0}, {"date": "2021-03-12", "close": 55.0, "volume": 93113.0}, {"date": "2021-03-15", "close": 52.99, "volume": 62922.0}, {"date": "2021-03-16", "close": 52.43, "volume": 45748.0}, {"date": "2021-03-17", "close": 51.96, "volume": 44864.0}, {"date": "2021-03-18", "close": 51.78, "volume": 41409.0}, {"date": "2021-03-19", "close": 52.35, "volume": 425585.0}, {"date": "2021-03-22", "close": 51.36, "volume": 58973.0}, {"date": "2021-03-23", "close": 50.66, "volume": 56063.0}, {"date": "2021-03-24", "close": 50.56, "volume": 55140.0}, {"date": "2021-03-25", "close": 51.95, "volume": 46924.0}, {"date": "2021-03-26", "close": 52.27, "volume": 49532.0}, {"date": "2021-03-29", "close": 50.76, "volume": 39208.0}, {"date": "2021-03-30", "close": 51.51, "volume": 51835.0}, {"date": "2021-03-31", "close": 51.06, "volume": 95437.0}, {"date": "2021-04-01", "close": 51.39, "volume": 59194.0}, {"date": "2021-04-05", "close": 51.63, "volume": 28332.0}, {"date": "2021-04-06", "close": 51.56, "volume": 45475.0}, {"date": "2021-04-07", "close": 51.68, "volume": 46183.0}, {"date": "2021-04-08", "close": 51.42, "volume": 70923.0}, {"date": "2021-04-09", "close": 51.17, "volume": 51479.0}, {"date": "2021-04-12", "close": 51.23, "volume": 33216.0}, {"date": "2021-04-13", "close": 50.74, "volume": 37359.0}, {"date": "2021-04-14", "close": 51.46, "volume": 21773.0}, {"date": "2021-04-15", "close": 51.45, "volume": 29698.0}, {"date": "2021-04-16", "close": 51.77, "volume": 33904.0}, {"date": "2021-04-19", "close": 51.38, "volume": 32452.0}, {"date": "2021-04-20", "close": 50.16, "volume": 41612.0}, {"date": "2021-04-21", "close": 50.83, "volume": 40580.0}, {"date": "2021-04-22", "close": 50.97, "volume": 33313.0}, {"date": "2021-04-23", "close": 51.4, "volume": 31844.0}, {"date": "2021-04-26", "close": 51.46, "volume": 30333.0}, {"date": "2021-04-27", "close": 51.26, "volume": 55983.0}, {"date": "2021-04-28", "close": 51.05, "volume": 101192.0}, {"date": "2021-04-29", "close": 51.39, "volume": 24090.0}, {"date": "2021-04-30", "close": 51.16, "volume": 55232.0}, {"date": "2021-05-03", "close": 51.8, "volume": 42994.0}, {"date": "2021-05-04", "close": 51.52, "volume": 27497.0}, {"date": "2021-05-05", "close": 51.51, "volume": 22169.0}, {"date": "2021-05-06", "close": 51.8, "volume": 41581.0}, {"date": "2021-05-07", "close": 52.28, "volume": 42365.0}, {"date": "2021-05-10", "close": 51.82, "volume": 48410.0}, {"date": "2021-05-11", "close": 51.43, "volume": 37335.0}, {"date": "2021-05-12", "close": 50.49, "volume": 62188.0}, {"date": "2021-05-13", "close": 52.0, "volume": 48499.0}, {"date": "2021-05-14", "close": 52.26, "volume": 35931.0}, {"date": "2021-05-17", "close": 52.39, "volume": 23353.0}, {"date": "2021-05-18", "close": 51.24, "volume": 32299.0}, {"date": "2021-05-19", "close": 51.34, "volume": 43997.0}, {"date": "2021-05-20", "close": 51.39, "volume": 32196.0}, {"date": "2021-05-21", "close": 51.97, "volume": 34195.0}, {"date": "2021-05-24", "close": 51.31, "volume": 21055.0}, {"date": "2021-05-25", "close": 51.06, "volume": 94220.0}, {"date": "2021-05-26", "close": 52.17, "volume": 75158.0}, {"date": "2021-05-27", "close": 54.05, "volume": 81062.0}, {"date": "2021-05-28", "close": 53.74, "volume": 42954.0}, {"date": "2021-06-01", "close": 54.0, "volume": 41651.0}, {"date": "2021-06-02", "close": 53.53, "volume": 65222.0}, {"date": "2021-06-03", "close": 53.69, "volume": 61471.0}, {"date": "2021-06-04", "close": 52.74, "volume": 41275.0}, {"date": "2021-06-07", "close": 52.43, "volume": 23741.0}, {"date": "2021-06-08", "close": 52.15, "volume": 39800.0}, {"date": "2021-06-09", "close": 51.23, "volume": 50577.0}, {"date": "2021-06-10", "close": 51.41, "volume": 52060.0}, {"date": "2021-06-11", "close": 51.76, "volume": 40400.0}, {"date": "2021-06-14", "close": 51.63, "volume": 63151.0}, {"date": "2021-06-15", "close": 52.45, "volume": 46696.0}, {"date": "2021-06-16", "close": 52.57, "volume": 49205.0}, {"date": "2021-06-17", "close": 51.76, "volume": 100621.0}, {"date": "2021-06-18", "close": 51.27, "volume": 213624.0}, {"date": "2021-06-21", "close": 51.47, "volume": 111593.0}, {"date": "2021-06-22", "close": 51.06, "volume": 70011.0}, {"date": "2021-06-23", "close": 50.76, "volume": 94033.0}, {"date": "2021-06-24", "close": 51.5, "volume": 80437.0}, {"date": "2021-06-25", "close": 51.4, "volume": 529972.0}, {"date": "2021-06-28", "close": 50.62, "volume": 52770.0}, {"date": "2021-06-29", "close": 50.54, "volume": 42125.0}, {"date": "2021-06-30", "close": 50.89, "volume": 91709.0}, {"date": "2021-07-01", "close": 51.37, "volume": 60466.0}, {"date": "2021-07-02", "close": 50.98, "volume": 29917.0}, {"date": "2021-07-06", "close": 49.51, "volume": 39462.0}, {"date": "2021-07-07", "close": 49.33, "volume": 30334.0}, {"date": "2021-07-08", "close": 48.4, "volume": 33693.0}, {"date": "2021-07-09", "close": 49.58, "volume": 30053.0}, {"date": "2021-07-12", "close": 49.52, "volume": 59383.0}, {"date": "2021-07-13", "close": 48.43, "volume": 36573.0}, {"date": "2021-07-14", "close": 48.35, "volume": 23015.0}, {"date": "2021-07-15", "close": 48.94, "volume": 29219.0}, {"date": "2021-07-16", "close": 48.36, "volume": 35252.0}, {"date": "2021-07-19", "close": 47.31, "volume": 34638.0}, {"date": "2021-07-20", "close": 47.17, "volume": 109594.0}, {"date": "2021-07-21", "close": 47.44, "volume": 44299.0}, {"date": "2021-07-22", "close": 46.56, "volume": 36928.0}, {"date": "2021-07-23", "close": 46.67, "volume": 16713.0}, {"date": "2021-07-26", "close": 47.43, "volume": 26328.0}, {"date": "2021-07-27", "close": 47.39, "volume": 31361.0}, {"date": "2021-07-28", "close": 47.87, "volume": 32526.0}, {"date": "2021-07-29", "close": 47.8, "volume": 20663.0}, {"date": "2021-07-30", "close": 47.64, "volume": 29275.0}, {"date": "2021-08-02", "close": 47.36, "volume": 55028.0}, {"date": "2021-08-03", "close": 48.5, "volume": 39356.0}, {"date": "2021-08-04", "close": 47.93, "volume": 48903.0}, {"date": "2021-08-05", "close": 48.43, "volume": 19872.0}, {"date": "2021-08-06", "close": 50.22, "volume": 37765.0}, {"date": "2021-08-09", "close": 49.95, "volume": 26808.0}, {"date": "2021-08-10", "close": 50.96, "volume": 45398.0}, {"date": "2021-08-11", "close": 51.7, "volume": 46512.0}, {"date": "2021-08-12", "close": 51.75, "volume": 33821.0}, {"date": "2021-08-13", "close": 51.55, "volume": 30961.0}, {"date": "2021-08-16", "close": 51.19, "volume": 24347.0}, {"date": "2021-08-17", "close": 50.53, "volume": 88776.0}, {"date": "2021-08-18", "close": 50.08, "volume": 41812.0}, {"date": "2021-08-19", "close": 50.19, "volume": 33376.0}, {"date": "2021-08-20", "close": 51.63, "volume": 64174.0}, {"date": "2021-08-23", "close": 51.64, "volume": 64322.0}, {"date": "2021-08-24", "close": 52.07, "volume": 57174.0}, {"date": "2021-08-25", "close": 51.44, "volume": 78470.0}, {"date": "2021-08-26", "close": 50.08, "volume": 55252.0}, {"date": "2021-08-27", "close": 52.05, "volume": 48052.0}, {"date": "2021-08-30", "close": 50.88, "volume": 41057.0}, {"date": "2021-08-31", "close": 51.58, "volume": 43368.0}, {"date": "2021-09-01", "close": 51.75, "volume": 36156.0}, {"date": "2021-09-02", "close": 53.26, "volume": 80771.0}, {"date": "2021-09-03", "close": 53.9, "volume": 79437.0}, {"date": "2021-09-07", "close": 54.26, "volume": 97871.0}, {"date": "2021-09-08", "close": 52.79, "volume": 56494.0}, {"date": "2021-09-09", "close": 54.12, "volume": 95468.0}, {"date": "2021-09-10", "close": 53.09, "volume": 61494.0}, {"date": "2021-09-13", "close": 54.02, "volume": 73865.0}, {"date": "2021-09-14", "close": 53.95, "volume": 73915.0}, {"date": "2021-09-15", "close": 54.99, "volume": 95881.0}, {"date": "2021-09-16", "close": 54.85, "volume": 112560.0}, {"date": "2021-09-17", "close": 52.28, "volume": 663444.0}, {"date": "2021-09-20", "close": 52.4, "volume": 120421.0}, {"date": "2021-09-21", "close": 52.48, "volume": 65753.0}, {"date": "2021-09-22", "close": 53.08, "volume": 65144.0}, {"date": "2021-09-23", "close": 54.64, "volume": 38407.0}, {"date": "2021-09-24", "close": 55.23, "volume": 42681.0}, {"date": "2021-09-27", "close": 58.41, "volume": 84747.0}, {"date": "2021-09-28", "close": 59.21, "volume": 149627.0}, {"date": "2021-09-29", "close": 59.3, "volume": 89668.0}, {"date": "2021-09-30", "close": 58.65, "volume": 157918.0}, {"date": "2021-10-01", "close": 60.56, "volume": 89001.0}, {"date": "2021-10-04", "close": 61.52, "volume": 62439.0}, {"date": "2021-10-05", "close": 61.25, "volume": 59956.0}, {"date": "2021-10-06", "close": 60.98, "volume": 38806.0}, {"date": "2021-10-07", "close": 61.73, "volume": 86667.0}, {"date": "2021-10-08", "close": 61.3, "volume": 44748.0}, {"date": "2021-10-11", "close": 60.94, "volume": 110698.0}, {"date": "2021-10-12", "close": 60.9, "volume": 38555.0}, {"date": "2021-10-13", "close": 61.53, "volume": 56153.0}, {"date": "2021-10-14", "close": 62.28, "volume": 50097.0}, {"date": "2021-10-15", "close": 62.47, "volume": 60451.0}, {"date": "2021-10-18", "close": 62.21, "volume": 32283.0}, {"date": "2021-10-19", "close": 62.66, "volume": 39351.0}, {"date": "2021-10-20", "close": 63.52, "volume": 42144.0}, {"date": "2021-10-21", "close": 63.4, "volume": 35106.0}, {"date": "2021-10-22", "close": 64.35, "volume": 30657.0}, {"date": "2021-10-25", "close": 64.66, "volume": 27066.0}, {"date": "2021-10-26", "close": 64.35, "volume": 52732.0}, {"date": "2021-10-27", "close": 63.43, "volume": 122392.0}, {"date": "2021-10-28", "close": 61.11, "volume": 86941.0}, {"date": "2021-10-29", "close": 61.25, "volume": 67504.0}, {"date": "2021-11-01", "close": 62.03, "volume": 105816.0}, {"date": "2021-11-02", "close": 61.96, "volume": 87733.0}, {"date": "2021-11-03", "close": 64.23, "volume": 67817.0}, {"date": "2021-11-04", "close": 63.58, "volume": 45242.0}, {"date": "2021-11-05", "close": 65.97, "volume": 69105.0}, {"date": "2021-11-08", "close": 66.35, "volume": 40930.0}, {"date": "2021-11-09", "close": 66.52, "volume": 34227.0}, {"date": "2021-11-10", "close": 67.02, "volume": 48196.0}, {"date": "2021-11-11", "close": 67.21, "volume": 28755.0}, {"date": "2021-11-12", "close": 65.72, "volume": 33653.0}, {"date": "2021-11-15", "close": 65.94, "volume": 29509.0}, {"date": "2021-11-16", "close": 65.64, "volume": 59732.0}, {"date": "2021-11-17", "close": 65.34, "volume": 34721.0}, {"date": "2021-11-18", "close": 65.19, "volume": 57820.0}, {"date": "2021-11-19", "close": 64.4, "volume": 36440.0}, {"date": "2021-11-22", "close": 64.82, "volume": 45567.0}, {"date": "2021-11-23", "close": 65.25, "volume": 60249.0}, {"date": "2021-11-24", "close": 66.84, "volume": 87805.0}, {"date": "2021-11-26", "close": 62.0, "volume": 47688.0}, {"date": "2021-11-29", "close": 60.77, "volume": 65043.0}, {"date": "2021-11-30", "close": 59.83, "volume": 105481.0}, {"date": "2021-12-01", "close": 60.02, "volume": 77723.0}, {"date": "2021-12-02", "close": 62.22, "volume": 37952.0}, {"date": "2021-12-03", "close": 61.09, "volume": 41508.0}, {"date": "2021-12-06", "close": 62.71, "volume": 41139.0}, {"date": "2021-12-07", "close": 61.64, "volume": 47391.0}, {"date": "2021-12-08", "close": 62.43, "volume": 39468.0}, {"date": "2021-12-09", "close": 61.81, "volume": 38539.0}, {"date": "2021-12-10", "close": 61.64, "volume": 27197.0}, {"date": "2021-12-13", "close": 61.69, "volume": 45579.0}, {"date": "2021-12-14", "close": 62.04, "volume": 61007.0}, {"date": "2021-12-15", "close": 62.15, "volume": 51028.0}, {"date": "2021-12-16", "close": 62.25, "volume": 44467.0}, {"date": "2021-12-17", "close": 60.79, "volume": 214773.0}, {"date": "2021-12-20", "close": 58.69, "volume": 117214.0}, {"date": "2021-12-21", "close": 60.17, "volume": 57389.0}, {"date": "2021-12-22", "close": 61.17, "volume": 46202.0}, {"date": "2021-12-23", "close": 61.66, "volume": 31966.0}, {"date": "2021-12-27", "close": 63.02, "volume": 54280.0}, {"date": "2021-12-28", "close": 63.37, "volume": 37391.0}, {"date": "2021-12-29", "close": 63.69, "volume": 26494.0}, {"date": "2021-12-30", "close": 63.4, "volume": 44029.0}, {"date": "2021-12-31", "close": 63.88, "volume": 18912.0}, {"date": "2022-01-03", "close": 64.63, "volume": 64580.0}, {"date": "2022-01-04", "close": 65.16, "volume": 38538.0}, {"date": "2022-01-05", "close": 65.09, "volume": 42968.0}, {"date": "2022-01-06", "close": 66.93, "volume": 32008.0}, {"date": "2022-01-07", "close": 65.76, "volume": 54953.0}, {"date": "2022-01-10", "close": 65.09, "volume": 41841.0}, {"date": "2022-01-11", "close": 64.42, "volume": 82896.0}, {"date": "2022-01-12", "close": 63.39, "volume": 81182.0}, {"date": "2022-01-13", "close": 63.85, "volume": 40980.0}, {"date": "2022-01-14", "close": 64.95, "volume": 66102.0}, {"date": "2022-01-18", "close": 64.16, "volume": 38610.0}, {"date": "2022-01-19", "close": 62.82, "volume": 55077.0}, {"date": "2022-01-20", "close": 61.75, "volume": 45946.0}, {"date": "2022-01-21", "close": 61.37, "volume": 60306.0}, {"date": "2022-01-24", "close": 62.5, "volume": 77611.0}, {"date": "2022-01-25", "close": 62.39, "volume": 58100.0}, {"date": "2022-01-26", "close": 61.78, "volume": 91894.0}, {"date": "2022-01-27", "close": 59.17, "volume": 48001.0}, {"date": "2022-01-28", "close": 59.32, "volume": 55870.0}, {"date": "2022-01-31", "close": 59.58, "volume": 58558.0}, {"date": "2022-02-01", "close": 59.59, "volume": 50034.0}, {"date": "2022-02-02", "close": 58.13, "volume": 54208.0}, {"date": "2022-02-03", "close": 58.45, "volume": 60029.0}, {"date": "2022-02-04", "close": 59.0, "volume": 57766.0}, {"date": "2022-02-07", "close": 58.44, "volume": 29418.0}, {"date": "2022-02-08", "close": 58.65, "volume": 55162.0}, {"date": "2022-02-09", "close": 56.72, "volume": 60725.0}, {"date": "2022-02-10", "close": 56.09, "volume": 65581.0}, {"date": "2022-02-11", "close": 55.62, "volume": 52039.0}, {"date": "2022-02-14", "close": 54.91, "volume": 41026.0}, {"date": "2022-02-15", "close": 55.84, "volume": 85947.0}, {"date": "2022-02-16", "close": 55.76, "volume": 32823.0}, {"date": "2022-02-17", "close": 54.51, "volume": 34829.0}, {"date": "2022-02-18", "close": 55.05, "volume": 44312.0}, {"date": "2022-02-22", "close": 55.29, "volume": 40727.0}, {"date": "2022-02-23", "close": 53.87, "volume": 54350.0}, {"date": "2022-02-24", "close": 53.17, "volume": 48388.0}, {"date": "2022-02-25", "close": 53.97, "volume": 41588.0}, {"date": "2022-02-28", "close": 53.47, "volume": 71409.0}, {"date": "2022-03-01", "close": 51.35, "volume": 96466.0}, {"date": "2022-03-02", "close": 53.36, "volume": 77211.0}, {"date": "2022-03-03", "close": 52.9, "volume": 38552.0}, {"date": "2022-03-04", "close": 52.19, "volume": 42427.0}, {"date": "2022-03-07", "close": 51.17, "volume": 54709.0}, {"date": "2022-03-08", "close": 51.01, "volume": 50219.0}, {"date": "2022-03-09", "close": 51.56, "volume": 42738.0}, {"date": "2022-03-10", "close": 51.66, "volume": 38584.0}, {"date": "2022-03-11", "close": 51.45, "volume": 51319.0}, {"date": "2022-03-14", "close": 53.7, "volume": 58062.0}, {"date": "2022-03-15", "close": 53.75, "volume": 58858.0}, {"date": "2022-03-16", "close": 55.43, "volume": 61451.0}, {"date": "2022-03-17", "close": 54.81, "volume": 48931.0}, {"date": "2022-03-18", "close": 54.66, "volume": 154339.0}, {"date": "2022-03-21", "close": 54.24, "volume": 50572.0}, {"date": "2022-03-22", "close": 54.96, "volume": 37517.0}, {"date": "2022-03-23", "close": 53.53, "volume": 27236.0}, {"date": "2022-03-24", "close": 53.86, "volume": 29536.0}, {"date": "2022-03-25", "close": 54.24, "volume": 48749.0}, {"date": "2022-03-28", "close": 53.19, "volume": 41928.0}, {"date": "2022-03-29", "close": 53.78, "volume": 47499.0}, {"date": "2022-03-30", "close": 52.9, "volume": 55475.0}, {"date": "2022-03-31", "close": 52.9, "volume": 59201.0}, {"date": "2022-04-01", "close": 53.4, "volume": 67151.0}, {"date": "2022-04-04", "close": 53.66, "volume": 49676.0}, {"date": "2022-04-05", "close": 53.49, "volume": 58013.0}, {"date": "2022-04-06", "close": 53.26, "volume": 51483.0}, {"date": "2022-04-07", "close": 52.49, "volume": 72989.0}, {"date": "2022-04-08", "close": 52.59, "volume": 49401.0}, {"date": "2022-04-11", "close": 52.8, "volume": 64461.0}, {"date": "2022-04-12", "close": 52.31, "volume": 83611.0}, {"date": "2022-04-13", "close": 52.59, "volume": 53328.0}, {"date": "2022-04-14", "close": 52.16, "volume": 49326.0}, {"date": "2022-04-18", "close": 53.47, "volume": 113825.0}, {"date": "2022-04-19", "close": 54.49, "volume": 50861.0}, {"date": "2022-04-20", "close": 55.76, "volume": 45995.0}, {"date": "2022-04-21", "close": 57.19, "volume": 120133.0}, {"date": "2022-04-22", "close": 54.56, "volume": 61596.0}, {"date": "2022-04-25", "close": 54.78, "volume": 65202.0}, {"date": "2022-04-26", "close": 53.41, "volume": 69167.0}, {"date": "2022-04-27", "close": 53.39, "volume": 80994.0}, {"date": "2022-04-28", "close": 52.86, "volume": 71549.0}, {"date": "2022-04-29", "close": 52.28, "volume": 69654.0}, {"date": "2022-05-02", "close": 52.88, "volume": 81886.0}, {"date": "2022-05-03", "close": 53.34, "volume": 55082.0}, {"date": "2022-05-04", "close": 54.83, "volume": 64701.0}, {"date": "2022-05-05", "close": 54.46, "volume": 66926.0}, {"date": "2022-05-06", "close": 54.13, "volume": 56866.0}, {"date": "2022-05-09", "close": 54.92, "volume": 75930.0}, {"date": "2022-05-10", "close": 54.96, "volume": 79567.0}, {"date": "2022-05-11", "close": 54.69, "volume": 57652.0}, {"date": "2022-05-12", "close": 54.71, "volume": 63691.0}, {"date": "2022-05-13", "close": 53.84, "volume": 73895.0}, {"date": "2022-05-16", "close": 52.26, "volume": 91597.0}, {"date": "2022-05-17", "close": 53.29, "volume": 58977.0}, {"date": "2022-05-18", "close": 53.14, "volume": 61056.0}, {"date": "2022-05-19", "close": 52.55, "volume": 79860.0}, {"date": "2022-05-20", "close": 53.06, "volume": 84802.0}, {"date": "2022-05-23", "close": 56.18, "volume": 130322.0}, {"date": "2022-05-24", "close": 57.19, "volume": 124154.0}, {"date": "2022-05-25", "close": 57.23, "volume": 76114.0}, {"date": "2022-05-26", "close": 57.92, "volume": 81214.0}, {"date": "2022-05-27", "close": 58.86, "volume": 51681.0}, {"date": "2022-05-31", "close": 59.0, "volume": 120039.0}, {"date": "2022-06-01", "close": 59.94, "volume": 102321.0}, {"date": "2022-06-02", "close": 60.58, "volume": 77513.0}, {"date": "2022-06-03", "close": 60.62, "volume": 53543.0}, {"date": "2022-06-06", "close": 59.22, "volume": 84930.0}, {"date": "2022-06-07", "close": 58.77, "volume": 74228.0}, {"date": "2022-06-08", "close": 58.04, "volume": 69929.0}, {"date": "2022-06-09", "close": 57.89, "volume": 114324.0}, {"date": "2022-06-10", "close": 57.44, "volume": 66373.0}, {"date": "2022-06-13", "close": 56.81, "volume": 88157.0}, {"date": "2022-06-14", "close": 56.87, "volume": 87662.0}, {"date": "2022-06-15", "close": 57.78, "volume": 111139.0}, {"date": "2022-06-16", "close": 57.81, "volume": 150179.0}, {"date": "2022-06-17", "close": 59.57, "volume": 398367.0}, {"date": "2022-06-21", "close": 60.35, "volume": 122511.0}, {"date": "2022-06-22", "close": 60.48, "volume": 175171.0}, {"date": "2022-06-23", "close": 58.57, "volume": 123196.0}, {"date": "2022-06-24", "close": 58.06, "volume": 834651.0}, {"date": "2022-06-27", "close": 59.48, "volume": 126345.0}, {"date": "2022-06-28", "close": 59.48, "volume": 73707.0}, {"date": "2022-06-29", "close": 59.31, "volume": 96598.0}, {"date": "2022-06-30", "close": 59.82, "volume": 113725.0}, {"date": "2022-07-01", "close": 60.54, "volume": 80811.0}, {"date": "2022-07-05", "close": 61.99, "volume": 93397.0}, {"date": "2022-07-06", "close": 62.34, "volume": 75758.0}, {"date": "2022-07-07", "close": 62.82, "volume": 67977.0}, {"date": "2022-07-08", "close": 62.86, "volume": 93252.0}, {"date": "2022-07-11", "close": 62.37, "volume": 38617.0}, {"date": "2022-07-12", "close": 61.81, "volume": 59374.0}, {"date": "2022-07-13", "close": 60.29, "volume": 120643.0}, {"date": "2022-07-14", "close": 59.38, "volume": 89660.0}, {"date": "2022-07-15", "close": 60.78, "volume": 100055.0}, {"date": "2022-07-18", "close": 60.99, "volume": 67778.0}, {"date": "2022-07-19", "close": 62.07, "volume": 76995.0}, {"date": "2022-07-20", "close": 61.68, "volume": 84312.0}, {"date": "2022-07-21", "close": 61.74, "volume": 58711.0}, {"date": "2022-07-22", "close": 62.39, "volume": 65736.0}, {"date": "2022-07-25", "close": 63.22, "volume": 39463.0}, {"date": "2022-07-26", "close": 65.85, "volume": 79357.0}, {"date": "2022-07-27", "close": 68.04, "volume": 120876.0}, {"date": "2022-07-28", "close": 68.61, "volume": 126599.0}, {"date": "2022-07-29", "close": 69.15, "volume": 99203.0}, {"date": "2022-08-01", "close": 69.61, "volume": 162377.0}, {"date": "2022-08-02", "close": 67.99, "volume": 82574.0}, {"date": "2022-08-03", "close": 67.72, "volume": 55373.0}, {"date": "2022-08-04", "close": 67.46, "volume": 42183.0}, {"date": "2022-08-05", "close": 68.31, "volume": 36042.0}, {"date": "2022-08-08", "close": 67.92, "volume": 71593.0}, {"date": "2022-08-09", "close": 69.17, "volume": 47884.0}, {"date": "2022-08-10", "close": 69.66, "volume": 45108.0}, {"date": "2022-08-11", "close": 70.03, "volume": 43786.0}, {"date": "2022-08-12", "close": 71.75, "volume": 66457.0}, {"date": "2022-08-15", "close": 72.0, "volume": 58259.0}, {"date": "2022-08-16", "close": 71.96, "volume": 52536.0}, {"date": "2022-08-17", "close": 71.96, "volume": 71434.0}, {"date": "2022-08-18", "close": 71.45, "volume": 53500.0}, {"date": "2022-08-19", "close": 70.59, "volume": 87270.0}, {"date": "2022-08-22", "close": 69.4, "volume": 50862.0}, {"date": "2022-08-23", "close": 68.61, "volume": 45254.0}, {"date": "2022-08-24", "close": 68.65, "volume": 28993.0}, {"date": "2022-08-25", "close": 69.6, "volume": 44081.0}, {"date": "2022-08-26", "close": 68.26, "volume": 37140.0}, {"date": "2022-08-29", "close": 66.56, "volume": 48019.0}, {"date": "2022-08-30", "close": 66.59, "volume": 39257.0}, {"date": "2022-08-31", "close": 66.26, "volume": 112389.0}, {"date": "2022-09-01", "close": 66.2, "volume": 52732.0}, {"date": "2022-09-02", "close": 65.6, "volume": 43770.0}, {"date": "2022-09-06", "close": 66.15, "volume": 77731.0}, {"date": "2022-09-07", "close": 67.3, "volume": 57173.0}, {"date": "2022-09-08", "close": 67.58, "volume": 47938.0}, {"date": "2022-09-09", "close": 68.22, "volume": 36873.0}, {"date": "2022-09-12", "close": 69.39, "volume": 36548.0}, {"date": "2022-09-13", "close": 67.34, "volume": 60150.0}, {"date": "2022-09-14", "close": 67.76, "volume": 61275.0}, {"date": "2022-09-15", "close": 68.36, "volume": 65045.0}, {"date": "2022-09-16", "close": 67.78, "volume": 259684.0}, {"date": "2022-09-19", "close": 68.91, "volume": 54886.0}, {"date": "2022-09-20", "close": 69.69, "volume": 46890.0}, {"date": "2022-09-21", "close": 69.47, "volume": 62155.0}, {"date": "2022-09-22", "close": 68.88, "volume": 41171.0}, {"date": "2022-09-23", "close": 68.18, "volume": 55698.0}, {"date": "2022-09-26", "close": 68.62, "volume": 50130.0}, {"date": "2022-09-27", "close": 68.17, "volume": 55376.0}, {"date": "2022-09-28", "close": 69.64, "volume": 76359.0}, {"date": "2022-09-29", "close": 68.52, "volume": 66500.0}, {"date": "2022-09-30", "close": 68.01, "volume": 86303.0}, {"date": "2022-10-03", "close": 68.85, "volume": 68779.0}, {"date": "2022-10-04", "close": 70.33, "volume": 98375.0}, {"date": "2022-10-05", "close": 70.16, "volume": 47250.0}, {"date": "2022-10-06", "close": 69.98, "volume": 39125.0}, {"date": "2022-10-07", "close": 69.0, "volume": 47201.0}, {"date": "2022-10-10", "close": 70.03, "volume": 38606.0}, {"date": "2022-10-11", "close": 70.22, "volume": 46382.0}, {"date": "2022-10-12", "close": 69.24, "volume": 60255.0}, {"date": "2022-10-13", "close": 70.9, "volume": 113293.0}, {"date": "2022-10-14", "close": 71.42, "volume": 50112.0}, {"date": "2022-10-17", "close": 73.03, "volume": 62750.0}, {"date": "2022-10-18", "close": 72.22, "volume": 71119.0}, {"date": "2022-10-19", "close": 72.42, "volume": 60249.0}, {"date": "2022-10-20", "close": 70.67, "volume": 57171.0}, {"date": "2022-10-21", "close": 72.13, "volume": 68509.0}, {"date": "2022-10-24", "close": 72.8, "volume": 46475.0}, {"date": "2022-10-25", "close": 73.25, "volume": 66960.0}, {"date": "2022-10-26", "close": 73.44, "volume": 77946.0}, {"date": "2022-10-27", "close": 75.04, "volume": 75265.0}, {"date": "2022-10-28", "close": 78.44, "volume": 108445.0}, {"date": "2022-10-31", "close": 78.19, "volume": 140004.0}, {"date": "2022-11-01", "close": 77.87, "volume": 75808.0}, {"date": "2022-11-02", "close": 74.77, "volume": 107487.0}, {"date": "2022-11-03", "close": 73.52, "volume": 85966.0}, {"date": "2022-11-04", "close": 74.87, "volume": 77784.0}, {"date": "2022-11-07", "close": 74.67, "volume": 69002.0}, {"date": "2022-11-08", "close": 73.82, "volume": 52803.0}, {"date": "2022-11-09", "close": 73.57, "volume": 45018.0}, {"date": "2022-11-10", "close": 75.55, "volume": 118435.0}, {"date": "2022-11-11", "close": 73.21, "volume": 65774.0}, {"date": "2022-11-14", "close": 73.9, "volume": 51445.0}, {"date": "2022-11-15", "close": 74.92, "volume": 71925.0}, {"date": "2022-11-16", "close": 74.46, "volume": 58947.0}, {"date": "2022-11-17", "close": 74.35, "volume": 37750.0}, {"date": "2022-11-18", "close": 73.8, "volume": 78087.0}, {"date": "2022-11-21", "close": 74.71, "volume": 61410.0}, {"date": "2022-11-22", "close": 74.95, "volume": 63788.0}, {"date": "2022-11-23", "close": 74.33, "volume": 47087.0}, {"date": "2022-11-25", "close": 75.4, "volume": 20102.0}, {"date": "2022-11-28", "close": 74.39, "volume": 50535.0}, {"date": "2022-11-29", "close": 73.56, "volume": 46261.0}, {"date": "2022-11-30", "close": 74.02, "volume": 175440.0}, {"date": "2022-12-01", "close": 74.08, "volume": 48606.0}, {"date": "2022-12-02", "close": 74.15, "volume": 35960.0}, {"date": "2022-12-05", "close": 71.11, "volume": 45586.0}, {"date": "2022-12-06", "close": 71.0, "volume": 52177.0}, {"date": "2022-12-07", "close": 71.0, "volume": 46092.0}, {"date": "2022-12-08", "close": 70.99, "volume": 66326.0}, {"date": "2022-12-09", "close": 71.41, "volume": 45550.0}, {"date": "2022-12-12", "close": 72.61, "volume": 54846.0}, {"date": "2022-12-13", "close": 72.22, "volume": 81172.0}, {"date": "2022-12-14", "close": 67.01, "volume": 149633.0}, {"date": "2022-12-15", "close": 65.09, "volume": 100048.0}, {"date": "2022-12-16", "close": 64.86, "volume": 289423.0}, {"date": "2022-12-19", "close": 64.12, "volume": 121622.0}, {"date": "2022-12-20", "close": 63.61, "volume": 66376.0}, {"date": "2022-12-21", "close": 65.4, "volume": 72270.0}, {"date": "2022-12-22", "close": 64.45, "volume": 43324.0}, {"date": "2022-12-23", "close": 64.96, "volume": 39605.0}, {"date": "2022-12-27", "close": 64.41, "volume": 56910.0}, {"date": "2022-12-28", "close": 65.2, "volume": 52931.0}, {"date": "2022-12-29", "close": 65.72, "volume": 47909.0}, {"date": "2022-12-30", "close": 64.98, "volume": 71474.0}, {"date": "2023-01-03", "close": 63.45, "volume": 78251.0}, {"date": "2023-01-04", "close": 62.25, "volume": 61945.0}, {"date": "2023-01-05", "close": 61.3, "volume": 53378.0}, {"date": "2023-01-06", "close": 62.96, "volume": 92383.0}, {"date": "2023-01-09", "close": 62.38, "volume": 62222.0}, {"date": "2023-01-10", "close": 63.4, "volume": 48679.0}, {"date": "2023-01-11", "close": 62.75, "volume": 92466.0}, {"date": "2023-01-12", "close": 62.88, "volume": 43077.0}, {"date": "2023-01-13", "close": 62.33, "volume": 72327.0}, {"date": "2023-01-17", "close": 62.69, "volume": 50955.0}, {"date": "2023-01-18", "close": 60.8, "volume": 44004.0}, {"date": "2023-01-19", "close": 60.41, "volume": 53867.0}, {"date": "2023-01-20", "close": 60.98, "volume": 70593.0}, {"date": "2023-01-23", "close": 60.59, "volume": 58950.0}, {"date": "2023-01-24", "close": 59.87, "volume": 25382.0}, {"date": "2023-01-25", "close": 61.89, "volume": 81504.0}, {"date": "2023-01-26", "close": 58.43, "volume": 96047.0}, {"date": "2023-01-27", "close": 58.58, "volume": 73711.0}, {"date": "2023-01-30", "close": 57.89, "volume": 78719.0}, {"date": "2023-01-31", "close": 59.96, "volume": 76483.0}, {"date": "2023-02-01", "close": 59.89, "volume": 77727.0}, {"date": "2023-02-02", "close": 61.94, "volume": 69592.0}, {"date": "2023-02-03", "close": 63.04, "volume": 56650.0}, {"date": "2023-02-06", "close": 61.15, "volume": 82027.0}, {"date": "2023-02-07", "close": 62.0, "volume": 64313.0}, {"date": "2023-02-08", "close": 60.92, "volume": 47920.0}, {"date": "2023-02-09", "close": 60.62, "volume": 48689.0}, {"date": "2023-02-10", "close": 60.16, "volume": 70144.0}, {"date": "2023-02-13", "close": 60.76, "volume": 64589.0}, {"date": "2023-02-14", "close": 59.14, "volume": 64070.0}, {"date": "2023-02-15", "close": 59.3, "volume": 63866.0}, {"date": "2023-02-16", "close": 58.57, "volume": 56847.0}, {"date": "2023-02-17", "close": 60.02, "volume": 63931.0}, {"date": "2023-02-21", "close": 59.06, "volume": 63311.0}, {"date": "2023-02-22", "close": 58.76, "volume": 66683.0}, {"date": "2023-02-23", "close": 58.94, "volume": 50196.0}, {"date": "2023-02-24", "close": 58.45, "volume": 62341.0}, {"date": "2023-02-27", "close": 57.88, "volume": 68186.0}, {"date": "2023-02-28", "close": 58.53, "volume": 100588.0}, {"date": "2023-03-01", "close": 57.9, "volume": 59668.0}, {"date": "2023-03-02", "close": 57.54, "volume": 49928.0}, {"date": "2023-03-03", "close": 57.9, "volume": 64921.0}, {"date": "2023-03-06", "close": 58.63, "volume": 81277.0}, {"date": "2023-03-07", "close": 57.66, "volume": 63889.0}, {"date": "2023-03-08", "close": 56.53, "volume": 90340.0}, {"date": "2023-03-09", "close": 53.8, "volume": 98673.0}, {"date": "2023-03-10", "close": 53.61, "volume": 111765.0}, {"date": "2023-03-13", "close": 51.12, "volume": 279322.0}, {"date": "2023-03-14", "close": 52.36, "volume": 255539.0}, {"date": "2023-03-15", "close": 53.07, "volume": 156611.0}, {"date": "2023-03-16", "close": 54.63, "volume": 168768.0}, {"date": "2023-03-17", "close": 52.28, "volume": 903355.0}, {"date": "2023-03-20", "close": 52.94, "volume": 121931.0}, {"date": "2023-03-21", "close": 54.31, "volume": 107001.0}, {"date": "2023-03-22", "close": 52.79, "volume": 93567.0}, {"date": "2023-03-23", "close": 52.37, "volume": 81306.0}, {"date": "2023-03-24", "close": 53.33, "volume": 86630.0}, {"date": "2023-03-27", "close": 54.36, "volume": 76811.0}, {"date": "2023-03-28", "close": 54.3, "volume": 97278.0}, {"date": "2023-03-29", "close": 54.01, "volume": 109102.0}, {"date": "2023-03-30", "close": 53.94, "volume": 194765.0}, {"date": "2023-03-31", "close": 55.14, "volume": 217595.0}, {"date": "2023-04-03", "close": 54.55, "volume": 162978.0}, {"date": "2023-04-04", "close": 54.14, "volume": 118209.0}, {"date": "2023-04-05", "close": 53.46, "volume": 130307.0}, {"date": "2023-04-06", "close": 52.87, "volume": 75785.0}, {"date": "2023-04-10", "close": 52.54, "volume": 109994.0}, {"date": "2023-04-11", "close": 51.99, "volume": 66353.0}, {"date": "2023-04-12", "close": 51.77, "volume": 56975.0}, {"date": "2023-04-13", "close": 51.79, "volume": 73002.0}, {"date": "2023-04-14", "close": 51.68, "volume": 115648.0}, {"date": "2023-04-17", "close": 51.74, "volume": 93305.0}, {"date": "2023-04-18", "close": 48.87, "volume": 100830.0}, {"date": "2023-04-19", "close": 50.18, "volume": 82853.0}, {"date": "2023-04-20", "close": 50.6, "volume": 80359.0}, {"date": "2023-04-21", "close": 50.15, "volume": 55345.0}, {"date": "2023-04-24", "close": 49.32, "volume": 59347.0}, {"date": "2023-04-25", "close": 47.69, "volume": 61864.0}, {"date": "2023-04-26", "close": 48.91, "volume": 96829.0}, {"date": "2023-04-27", "close": 49.68, "volume": 58767.0}, {"date": "2023-04-28", "close": 48.6, "volume": 92602.0}, {"date": "2023-05-01", "close": 48.31, "volume": 71700.0}, {"date": "2023-05-02", "close": 45.75, "volume": 103180.0}, {"date": "2023-05-03", "close": 45.69, "volume": 108551.0}, {"date": "2023-05-04", "close": 44.2, "volume": 148212.0}, {"date": "2023-05-05", "close": 45.42, "volume": 86494.0}, {"date": "2023-05-08", "close": 44.11, "volume": 78968.0}, {"date": "2023-05-09", "close": 43.8, "volume": 69742.0}, {"date": "2023-05-10", "close": 43.45, "volume": 115570.0}, {"date": "2023-05-11", "close": 42.52, "volume": 250877.0}, {"date": "2023-05-12", "close": 41.99, "volume": 188585.0}, {"date": "2023-05-15", "close": 42.0, "volume": 103017.0}, {"date": "2023-05-16", "close": 41.71, "volume": 125577.0}, {"date": "2023-05-17", "close": 44.21, "volume": 112565.0}, {"date": "2023-05-18", "close": 43.53, "volume": 110584.0}, {"date": "2023-05-19", "close": 42.5, "volume": 179173.0}, {"date": "2023-05-22", "close": 43.8, "volume": 230224.0}, {"date": "2023-05-23", "close": 43.4, "volume": 326293.0}, {"date": "2023-05-24", "close": 43.08, "volume": 181105.0}, {"date": "2023-05-25", "close": 42.58, "volume": 94616.0}, {"date": "2023-05-26", "close": 43.05, "volume": 109220.0}, {"date": "2023-05-30", "close": 43.0, "volume": 77051.0}, {"date": "2023-05-31", "close": 41.9, "volume": 123773.0}, {"date": "2023-06-01", "close": 42.44, "volume": 71714.0}, {"date": "2023-06-02", "close": 46.56, "volume": 115186.0}, {"date": "2023-06-05", "close": 45.2, "volume": 95446.0}, {"date": "2023-06-06", "close": 47.01, "volume": 131164.0}, {"date": "2023-06-07", "close": 48.84, "volume": 148425.0}, {"date": "2023-06-08", "close": 47.59, "volume": 120030.0}, {"date": "2023-06-09", "close": 46.52, "volume": 137909.0}, {"date": "2023-06-12", "close": 46.64, "volume": 111033.0}, {"date": "2023-06-13", "close": 48.39, "volume": 175560.0}, {"date": "2023-06-14", "close": 47.61, "volume": 114140.0}, {"date": "2023-06-15", "close": 48.44, "volume": 97400.0}, {"date": "2023-06-16", "close": 48.01, "volume": 469510.0}, {"date": "2023-06-20", "close": 46.97, "volume": 69774.0}, {"date": "2023-06-21", "close": 46.07, "volume": 57293.0}, {"date": "2023-06-22", "close": 44.52, "volume": 78930.0}, {"date": "2023-06-23", "close": 44.5, "volume": 332447.0}, {"date": "2023-06-26", "close": 44.35, "volume": 93414.0}, {"date": "2023-06-27", "close": 45.33, "volume": 82369.0}, {"date": "2023-06-28", "close": 45.42, "volume": 73441.0}, {"date": "2023-06-29", "close": 46.71, "volume": 75411.0}, {"date": "2023-06-30", "close": 45.37, "volume": 101925.0}, {"date": "2023-07-03", "close": 46.21, "volume": 57421.0}, {"date": "2023-07-05", "close": 45.55, "volume": 63469.0}, {"date": "2023-07-06", "close": 44.46, "volume": 66349.0}, {"date": "2023-07-07", "close": 44.82, "volume": 58223.0}, {"date": "2023-07-10", "close": 44.11, "volume": 124321.0}, {"date": "2023-07-11", "close": 44.09, "volume": 125550.0}, {"date": "2023-07-12", "close": 44.41, "volume": 99114.0}, {"date": "2023-07-13", "close": 44.9, "volume": 86859.0}, {"date": "2023-07-14", "close": 43.98, "volume": 96259.0}, {"date": "2023-07-17", "close": 44.1, "volume": 107163.0}, {"date": "2023-07-18", "close": 46.58, "volume": 188598.0}, {"date": "2023-07-19", "close": 47.38, "volume": 84492.0}, {"date": "2023-07-20", "close": 47.18, "volume": 157305.0}, {"date": "2023-07-21", "close": 47.48, "volume": 88088.0}, {"date": "2023-07-24", "close": 48.71, "volume": 68238.0}, {"date": "2023-07-25", "close": 47.76, "volume": 91908.0}, {"date": "2023-07-26", "close": 50.21, "volume": 110579.0}, {"date": "2023-07-27", "close": 48.68, "volume": 107262.0}, {"date": "2023-07-28", "close": 48.05, "volume": 64872.0}, {"date": "2023-07-31", "close": 47.81, "volume": 67832.0}, {"date": "2023-08-01", "close": 47.25, "volume": 108573.0}, {"date": "2023-08-02", "close": 46.98, "volume": 60397.0}, {"date": "2023-08-03", "close": 47.51, "volume": 68837.0}, {"date": "2023-08-04", "close": 47.87, "volume": 43133.0}, {"date": "2023-08-07", "close": 49.98, "volume": 81149.0}, {"date": "2023-08-08", "close": 48.78, "volume": 49062.0}, {"date": "2023-08-09", "close": 48.94, "volume": 61173.0}, {"date": "2023-08-10", "close": 49.1, "volume": 100550.0}, {"date": "2023-08-11", "close": 49.49, "volume": 57855.0}, {"date": "2023-08-14", "close": 48.52, "volume": 46489.0}, {"date": "2023-08-15", "close": 46.91, "volume": 76138.0}, {"date": "2023-08-16", "close": 47.39, "volume": 119501.0}, {"date": "2023-08-17", "close": 47.4, "volume": 81306.0}, {"date": "2023-08-18", "close": 47.63, "volume": 66075.0}, {"date": "2023-08-21", "close": 46.79, "volume": 74181.0}, {"date": "2023-08-22", "close": 45.18, "volume": 104724.0}, {"date": "2023-08-23", "close": 44.88, "volume": 107945.0}, {"date": "2023-08-24", "close": 45.23, "volume": 71290.0}, {"date": "2023-08-25", "close": 44.85, "volume": 49767.0}, {"date": "2023-08-28", "close": 45.2, "volume": 40771.0}, {"date": "2023-08-29", "close": 45.35, "volume": 50575.0}, {"date": "2023-08-30", "close": 44.88, "volume": 45632.0}, {"date": "2023-08-31", "close": 45.8, "volume": 88728.0}, {"date": "2023-09-01", "close": 46.55, "volume": 61436.0}, {"date": "2023-09-05", "close": 45.42, "volume": 101312.0}, {"date": "2023-09-06", "close": 44.49, "volume": 79510.0}, {"date": "2023-09-07", "close": 43.8, "volume": 67526.0}, {"date": "2023-09-08", "close": 43.4, "volume": 97209.0}, {"date": "2023-09-11", "close": 42.73, "volume": 72007.0}, {"date": "2023-09-12", "close": 42.58, "volume": 95595.0}, {"date": "2023-09-13", "close": 42.4, "volume": 83045.0}, {"date": "2023-09-14", "close": 44.59, "volume": 148183.0}, {"date": "2023-09-15", "close": 43.13, "volume": 354183.0}, {"date": "2023-09-18", "close": 41.76, "volume": 67179.0}, {"date": "2023-09-19", "close": 41.53, "volume": 68273.0}, {"date": "2023-09-20", "close": 41.9, "volume": 82445.0}, {"date": "2023-09-21", "close": 41.07, "volume": 74300.0}, {"date": "2023-09-22", "close": 40.625, "volume": 68640.0}, {"date": "2023-09-25", "close": 40.65, "volume": 43320.0}, {"date": "2023-09-26", "close": 39.82, "volume": 64821.0}, {"date": "2023-09-27", "close": 38.92, "volume": 84300.0}, {"date": "2023-09-28", "close": 39.27, "volume": 90133.0}, {"date": "2023-09-29", "close": 39.29, "volume": 93443.0}, {"date": "2023-10-02", "close": 38.95, "volume": 84451.0}, {"date": "2023-10-03", "close": 38.88, "volume": 69948.0}, {"date": "2023-10-04", "close": 39.23, "volume": 53387.0}, {"date": "2023-10-05", "close": 40.21, "volume": 91998.0}, {"date": "2023-10-06", "close": 40.25, "volume": 122875.0}, {"date": "2023-10-09", "close": 40.83, "volume": 51046.0}, {"date": "2023-10-10", "close": 40.59, "volume": 58607.0}, {"date": "2023-10-11", "close": 40.47, "volume": 52304.0}, {"date": "2023-10-12", "close": 39.85, "volume": 36083.0}, {"date": "2023-10-13", "close": 39.76, "volume": 72236.0}, {"date": "2023-10-16", "close": 40.24, "volume": 61475.0}, {"date": "2023-10-17", "close": 40.97, "volume": 93292.0}, {"date": "2023-10-18", "close": 39.71, "volume": 64078.0}, {"date": "2023-10-19", "close": 40.05, "volume": 90416.0}, {"date": "2023-10-20", "close": 39.08, "volume": 88972.0}, {"date": "2023-10-23", "close": 38.78, "volume": 55249.0}, {"date": "2023-10-24", "close": 38.3, "volume": 60207.0}, {"date": "2023-10-25", "close": 38.1, "volume": 73406.0}, {"date": "2023-10-26", "close": 39.3, "volume": 97743.0}, {"date": "2023-10-27", "close": 38.64, "volume": 48300.0}, {"date": "2023-10-30", "close": 38.91, "volume": 48546.0}, {"date": "2023-10-31", "close": 39.11, "volume": 56223.0}, {"date": "2023-11-01", "close": 39.08, "volume": 79057.0}, {"date": "2023-11-02", "close": 40.59, "volume": 54735.0}, {"date": "2023-11-03", "close": 42.77, "volume": 100725.0}, {"date": "2023-11-06", "close": 44.02, "volume": 313710.0}, {"date": "2023-11-07", "close": 43.22, "volume": 87416.0}, {"date": "2023-11-08", "close": 43.21, "volume": 66451.0}, {"date": "2023-11-09", "close": 42.99, "volume": 108617.0}, {"date": "2023-11-10", "close": 43.24, "volume": 72727.0}, {"date": "2023-11-13", "close": 44.06, "volume": 68487.0}, {"date": "2023-11-14", "close": 47.16, "volume": 118613.0}, {"date": "2023-11-15", "close": 46.79, "volume": 92990.0}, {"date": "2023-11-16", "close": 46.83, "volume": 72946.0}, {"date": "2023-11-17", "close": 46.53, "volume": 103018.0}, {"date": "2023-11-20", "close": 46.49, "volume": 101374.0}, {"date": "2023-11-21", "close": 46.07, "volume": 65978.0}, {"date": "2023-11-22", "close": 46.32, "volume": 56349.0}, {"date": "2023-11-24", "close": 46.2, "volume": 31156.0}, {"date": "2023-11-27", "close": 45.39, "volume": 83016.0}, {"date": "2023-11-28", "close": 44.57, "volume": 47548.0}, {"date": "2023-11-29", "close": 44.89, "volume": 56213.0}, {"date": "2023-11-30", "close": 44.12, "volume": 150460.0}, {"date": "2023-12-01", "close": 46.65, "volume": 91873.0}, {"date": "2023-12-04", "close": 47.39, "volume": 72647.0}, {"date": "2023-12-05", "close": 47.03, "volume": 49242.0}, {"date": "2023-12-06", "close": 47.08, "volume": 62272.0}, {"date": "2023-12-07", "close": 48.31, "volume": 58408.0}, {"date": "2023-12-08", "close": 48.47, "volume": 64066.0}, {"date": "2023-12-11", "close": 48.68, "volume": 69559.0}, {"date": "2023-12-12", "close": 47.92, "volume": 39439.0}, {"date": "2023-12-13", "close": 50.87, "volume": 121698.0}, {"date": "2023-12-14", "close": 51.81, "volume": 124039.0}, {"date": "2023-12-15", "close": 50.81, "volume": 229626.0}, {"date": "2023-12-18", "close": 50.47, "volume": 73852.0}, {"date": "2023-12-19", "close": 51.17, "volume": 79850.0}, {"date": "2023-12-20", "close": 50.71, "volume": 67899.0}, {"date": "2023-12-21", "close": 50.74, "volume": 74308.0}, {"date": "2023-12-22", "close": 51.27, "volume": 66163.0}, {"date": "2023-12-26", "close": 52.14, "volume": 59100.0}, {"date": "2023-12-27", "close": 52.1, "volume": 49378.0}, {"date": "2023-12-28", "close": 51.91, "volume": 53904.0}, {"date": "2023-12-29", "close": 51.49, "volume": 75413.0}, {"date": "2024-01-02", "close": 52.33, "volume": 82341.0}, {"date": "2024-01-03", "close": 49.93, "volume": 104940.0}, {"date": "2024-01-04", "close": 50.15, "volume": 74233.0}, {"date": "2024-01-05", "close": 49.93, "volume": 69076.0}, {"date": "2024-01-08", "close": 49.87, "volume": 78341.0}, {"date": "2024-01-09", "close": 49.25, "volume": 60919.0}, {"date": "2024-01-10", "close": 49.61, "volume": 59412.0}, {"date": "2024-01-11", "close": 48.8, "volume": 54762.0}, {"date": "2024-01-12", "close": 48.575, "volume": 48002.0}, {"date": "2024-01-16", "close": 47.69, "volume": 46471.0}, {"date": "2024-01-17", "close": 47.6, "volume": 58631.0}, {"date": "2024-01-18", "close": 47.78, "volume": 40296.0}, {"date": "2024-01-19", "close": 49.02, "volume": 85996.0}, {"date": "2024-01-22", "close": 50.4, "volume": 53945.0}, {"date": "2024-01-23", "close": 49.95, "volume": 60782.0}, {"date": "2024-01-24", "close": 48.17, "volume": 91874.0}, {"date": "2024-01-25", "close": 51.4, "volume": 91222.0}, {"date": "2024-01-26", "close": 51.13, "volume": 58100.0}, {"date": "2024-01-29", "close": 52.61, "volume": 58085.0}, {"date": "2024-01-30", "close": 52.74, "volume": 52846.0}, {"date": "2024-01-31", "close": 49.72, "volume": 83219.0}, {"date": "2024-02-01", "close": 48.95, "volume": 73533.0}, {"date": "2024-02-02", "close": 48.78, "volume": 87510.0}, {"date": "2024-02-05", "close": 47.64, "volume": 55554.0}, {"date": "2024-02-06", "close": 46.54, "volume": 96423.0}, {"date": "2024-02-07", "close": 46.12, "volume": 70539.0}, {"date": "2024-02-08", "close": 45.76, "volume": 59896.0}, {"date": "2024-02-09", "close": 46.85, "volume": 45771.0}, {"date": "2024-02-12", "close": 47.95, "volume": 74355.0}, {"date": "2024-02-13", "close": 45.38, "volume": 122826.0}, {"date": "2024-02-14", "close": 46.14, "volume": 82230.0}, {"date": "2024-02-15", "close": 48.57, "volume": 100288.0}, {"date": "2024-02-16", "close": 47.9, "volume": 91227.0}, {"date": "2024-02-20", "close": 47.26, "volume": 57026.0}, {"date": "2024-02-21", "close": 46.24, "volume": 52162.0}, {"date": "2024-02-22", "close": 45.91, "volume": 70027.0}, {"date": "2024-02-23", "close": 46.0, "volume": 37449.0}, {"date": "2024-02-26", "close": 45.58, "volume": 37363.0}, {"date": "2024-02-27", "close": 45.45, "volume": 42569.0}, {"date": "2024-02-28", "close": 45.15, "volume": 43956.0}, {"date": "2024-02-29", "close": 45.81, "volume": 62588.0}, {"date": "2024-03-01", "close": 45.12, "volume": 54395.0}, {"date": "2024-03-04", "close": 45.3, "volume": 61579.0}, {"date": "2024-03-05", "close": 46.28, "volume": 84229.0}, {"date": "2024-03-06", "close": 46.31, "volume": 91952.0}, {"date": "2024-03-07", "close": 46.75, "volume": 53983.0}, {"date": "2024-03-08", "close": 46.34, "volume": 60472.0}, {"date": "2024-03-11", "close": 45.57, "volume": 67709.0}, {"date": "2024-03-12", "close": 44.68, "volume": 90827.0}, {"date": "2024-03-13", "close": 44.44, "volume": 83275.0}, {"date": "2024-03-14", "close": 43.24, "volume": 85991.0}, {"date": "2024-03-15", "close": 43.77, "volume": 199275.0}, {"date": "2024-03-18", "close": 42.95, "volume": 77959.0}, {"date": "2024-03-19", "close": 43.85, "volume": 97651.0}, {"date": "2024-03-20", "close": 45.93, "volume": 133649.0}, {"date": "2024-03-21", "close": 46.63, "volume": 146091.0}, {"date": "2024-03-22", "close": 45.33, "volume": 82953.0}, {"date": "2024-03-25", "close": 44.89, "volume": 49867.0}, {"date": "2024-03-26", "close": 45.12, "volume": 57739.0}, {"date": "2024-03-27", "close": 47.17, "volume": 77064.0}, {"date": "2024-03-28", "close": 48.91, "volume": 190545.0}, {"date": "2024-04-01", "close": 47.73, "volume": 108570.0}, {"date": "2024-04-02", "close": 46.57, "volume": 107109.0}, {"date": "2024-04-03", "close": 46.51, "volume": 62376.0}, {"date": "2024-04-04", "close": 46.82, "volume": 87220.0}, {"date": "2024-04-05", "close": 46.16, "volume": 75155.0}, {"date": "2024-04-08", "close": 46.72, "volume": 53828.0}, {"date": "2024-04-09", "close": 47.07, "volume": 82509.0}, {"date": "2024-04-10", "close": 44.1, "volume": 98751.0}, {"date": "2024-04-11", "close": 44.21, "volume": 61832.0}, {"date": "2024-04-12", "close": 43.94, "volume": 51046.0}, {"date": "2024-04-15", "close": 43.87, "volume": 54306.0}, {"date": "2024-04-16", "close": 43.0, "volume": 98087.0}, {"date": "2024-04-17", "close": 42.35, "volume": 124908.0}, {"date": "2024-04-18", "close": 42.98, "volume": 129385.0}, {"date": "2024-04-19", "close": 45.29, "volume": 100947.0}, {"date": "2024-04-22", "close": 44.9, "volume": 70925.0}, {"date": "2024-04-23", "close": 45.69, "volume": 83525.0}, {"date": "2024-04-24", "close": 48.11, "volume": 114323.0}, {"date": "2024-04-25", "close": 46.18, "volume": 131006.0}, {"date": "2024-04-26", "close": 46.15, "volume": 87414.0}, {"date": "2024-04-29", "close": 45.46, "volume": 71090.0}, {"date": "2024-04-30", "close": 44.55, "volume": 101349.0}, {"date": "2024-05-01", "close": 45.99, "volume": 84386.0}, {"date": "2024-05-02", "close": 46.63, "volume": 63367.0}, {"date": "2024-05-03", "close": 46.97, "volume": 41610.0}, {"date": "2024-05-06", "close": 46.77, "volume": 68325.0}, {"date": "2024-05-07", "close": 46.64, "volume": 56651.0}, {"date": "2024-05-08", "close": 47.34, "volume": 40786.0}, {"date": "2024-05-09", "close": 48.29, "volume": 78897.0}, {"date": "2024-05-10", "close": 48.14, "volume": 50334.0}, {"date": "2024-05-13", "close": 47.65, "volume": 43695.0}, {"date": "2024-05-14", "close": 48.19, "volume": 44076.0}, {"date": "2024-05-15", "close": 49.0, "volume": 52239.0}, {"date": "2024-05-16", "close": 49.07, "volume": 49441.0}, {"date": "2024-05-17", "close": 49.53, "volume": 57400.0}, {"date": "2024-05-20", "close": 48.27, "volume": 54371.0}, {"date": "2024-05-21", "close": 48.89, "volume": 54964.0}, {"date": "2024-05-22", "close": 47.67, "volume": 73599.0}, {"date": "2024-05-23", "close": 46.44, "volume": 65081.0}, {"date": "2024-05-24", "close": 46.7, "volume": 59167.0}, {"date": "2024-05-28", "close": 45.7, "volume": 74937.0}, {"date": "2024-05-29", "close": 44.83, "volume": 77003.0}, {"date": "2024-05-30", "close": 46.43, "volume": 60907.0}, {"date": "2024-05-31", "close": 46.85, "volume": 54698.0}, {"date": "2024-06-03", "close": 45.69, "volume": 42387.0}, {"date": "2024-06-04", "close": 45.43, "volume": 43421.0}, {"date": "2024-06-05", "close": 45.95, "volume": 50528.0}, {"date": "2024-06-06", "close": 46.03, "volume": 49004.0}, {"date": "2024-06-07", "close": 45.96, "volume": 47987.0}, {"date": "2024-06-10", "close": 45.88, "volume": 88242.0}, {"date": "2024-06-11", "close": 46.11, "volume": 100355.0}, {"date": "2024-06-12", "close": 48.1, "volume": 89047.0}, {"date": "2024-06-13", "close": 48.21, "volume": 63214.0}, {"date": "2024-06-14", "close": 47.46, "volume": 65479.0}, {"date": "2024-06-17", "close": 47.93, "volume": 47074.0}, {"date": "2024-06-18", "close": 48.1, "volume": 45749.0}, {"date": "2024-06-20", "close": 47.56, "volume": 43954.0}, {"date": "2024-06-21", "close": 47.2, "volume": 150088.0}, {"date": "2024-06-24", "close": 48.01, "volume": 57405.0}, {"date": "2024-06-25", "close": 47.28, "volume": 42492.0}, {"date": "2024-06-26", "close": 47.86, "volume": 70866.0}, {"date": "2024-06-27", "close": 49.18, "volume": 60110.0}, {"date": "2024-06-28", "close": 49.67, "volume": 1051403.0}, {"date": "2024-07-01", "close": 49.25, "volume": 105725.0}, {"date": "2024-07-02", "close": 50.46, "volume": 72689.0}, {"date": "2024-07-03", "close": 49.27, "volume": 50982.0}, {"date": "2024-07-05", "close": 48.52, "volume": 69690.0}, {"date": "2024-07-08", "close": 48.58, "volume": 76106.0}, {"date": "2024-07-09", "close": 48.82, "volume": 72725.0}, {"date": "2024-07-10", "close": 50.08, "volume": 63690.0}, {"date": "2024-07-11", "close": 52.53, "volume": 98508.0}, {"date": "2024-07-12", "close": 51.93, "volume": 82914.0}, {"date": "2024-07-15", "close": 53.89, "volume": 149840.0}, {"date": "2024-07-16", "close": 57.24, "volume": 167700.0}, {"date": "2024-07-17", "close": 58.15, "volume": 139291.0}, {"date": "2024-07-18", "close": 56.45, "volume": 90590.0}, {"date": "2024-07-19", "close": 55.59, "volume": 128697.0}, {"date": "2024-07-22", "close": 57.51, "volume": 110425.0}, {"date": "2024-07-23", "close": 58.82, "volume": 99495.0}, {"date": "2024-07-24", "close": 61.38, "volume": 259445.0}, {"date": "2024-07-25", "close": 63.6, "volume": 192926.0}, {"date": "2024-07-26", "close": 63.27, "volume": 157649.0}, {"date": "2024-07-29", "close": 61.26, "volume": 141527.0}, {"date": "2024-07-30", "close": 62.51, "volume": 71357.0}, {"date": "2024-07-31", "close": 62.22, "volume": 113214.0}, {"date": "2024-08-01", "close": 59.38, "volume": 97023.0}, {"date": "2024-08-02", "close": 58.03, "volume": 84400.0}, {"date": "2024-08-05", "close": 55.88, "volume": 116263.0}, {"date": "2024-08-06", "close": 55.18, "volume": 59468.0}, {"date": "2024-08-07", "close": 54.96, "volume": 56626.0}, {"date": "2024-08-08", "close": 55.61, "volume": 45217.0}, {"date": "2024-08-09", "close": 55.27, "volume": 65402.0}, {"date": "2024-08-12", "close": 54.16, "volume": 48970.0}, {"date": "2024-08-13", "close": 55.03, "volume": 71463.0}, {"date": "2024-08-14", "close": 54.42, "volume": 46483.0}, {"date": "2024-08-15", "close": 55.97, "volume": 85156.0}, {"date": "2024-08-16", "close": 57.03, "volume": 56937.0}, {"date": "2024-08-19", "close": 57.34, "volume": 35011.0}, {"date": "2024-08-20", "close": 56.06, "volume": 78078.0}, {"date": "2024-08-21", "close": 57.23, "volume": 45932.0}, {"date": "2024-08-22", "close": 57.1, "volume": 28311.0}, {"date": "2024-08-23", "close": 60.27, "volume": 97821.0}, {"date": "2024-08-26", "close": 59.85, "volume": 64485.0}, {"date": "2024-08-27", "close": 59.51, "volume": 51911.0}, {"date": "2024-08-28", "close": 59.87, "volume": 35105.0}, {"date": "2024-08-29", "close": 60.12, "volume": 46817.0}, {"date": "2024-08-30", "close": 60.6, "volume": 41944.0}, {"date": "2024-09-03", "close": 60.07, "volume": 59378.0}, {"date": "2024-09-04", "close": 59.31, "volume": 39822.0}, {"date": "2024-09-05", "close": 58.78, "volume": 49517.0}, {"date": "2024-09-06", "close": 57.67, "volume": 44340.0}, {"date": "2024-09-09", "close": 57.7, "volume": 72747.0}, {"date": "2024-09-10", "close": 58.84, "volume": 42309.0}, {"date": "2024-09-11", "close": 57.85, "volume": 65374.0}, {"date": "2024-09-12", "close": 58.41, "volume": 52462.0}, {"date": "2024-09-13", "close": 59.91, "volume": 65887.0}, {"date": "2024-09-16", "close": 60.42, "volume": 62811.0}, {"date": "2024-09-17", "close": 61.19, "volume": 84887.0}, {"date": "2024-09-18", "close": 62.57, "volume": 150215.0}, {"date": "2024-09-19", "close": 64.71, "volume": 1489203.0}, {"date": "2024-09-20", "close": 63.66, "volume": 455602.0}, {"date": "2024-09-23", "close": 63.04, "volume": 111158.0}, {"date": "2024-09-24", "close": 61.87, "volume": 143386.0}, {"date": "2024-09-25", "close": 61.65, "volume": 159062.0}, {"date": "2024-09-26", "close": 61.04, "volume": 163170.0}, {"date": "2024-09-27", "close": 60.95, "volume": 112868.0}, {"date": "2024-09-30", "close": 61.99, "volume": 112717.0}, {"date": "2024-10-01", "close": 60.19, "volume": 161356.0}, {"date": "2024-10-02", "close": 59.02, "volume": 328809.0}, {"date": "2024-10-03", "close": 58.22, "volume": 321602.0}, {"date": "2024-10-04", "close": 59.37, "volume": 194896.0}, {"date": "2024-10-07", "close": 59.71, "volume": 168576.0}, {"date": "2024-10-08", "close": 60.3, "volume": 115710.0}, {"date": "2024-10-09", "close": 61.29, "volume": 93268.0}, {"date": "2024-10-10", "close": 60.65, "volume": 168257.0}, {"date": "2024-10-11", "close": 63.67, "volume": 138125.0}, {"date": "2024-10-14", "close": 64.06, "volume": 78422.0}, {"date": "2024-10-15", "close": 65.06, "volume": 116844.0}, {"date": "2024-10-16", "close": 66.15, "volume": 121006.0}, {"date": "2024-10-17", "close": 66.09, "volume": 92360.0}, {"date": "2024-10-18", "close": 65.67, "volume": 122505.0}, {"date": "2024-10-21", "close": 64.04, "volume": 1425463.0}, {"date": "2024-10-22", "close": 64.73, "volume": 116691.0}, {"date": "2024-10-23", "close": 65.95, "volume": 103917.0}, {"date": "2024-10-24", "close": 66.51, "volume": 142247.0}, {"date": "2024-10-25", "close": 64.68, "volume": 96775.0}, {"date": "2024-10-28", "close": 66.9, "volume": 118108.0}, {"date": "2024-10-29", "close": 65.93, "volume": 74399.0}, {"date": "2024-10-30", "close": 65.43, "volume": 103078.0}, {"date": "2024-10-31", "close": 64.48, "volume": 82459.0}, {"date": "2024-11-01", "close": 64.51, "volume": 150362.0}, {"date": "2024-11-04", "close": 64.27, "volume": 100829.0}, {"date": "2024-11-05", "close": 67.19, "volume": 119653.0}, {"date": "2024-11-06", "close": 74.85, "volume": 398014.0}, {"date": "2024-11-07", "close": 72.19, "volume": 150448.0}, {"date": "2024-11-08", "close": 73.62, "volume": 91597.0}, {"date": "2024-11-11", "close": 76.87, "volume": 195587.0}, {"date": "2024-11-12", "close": 75.47, "volume": 185371.0}, {"date": "2024-11-13", "close": 75.21, "volume": 159494.0}, {"date": "2024-11-14", "close": 74.43, "volume": 110657.0}, {"date": "2024-11-15", "close": 73.25, "volume": 94723.0}, {"date": "2024-11-18", "close": 73.38, "volume": 94323.0}, {"date": "2024-11-19", "close": 73.39, "volume": 92903.0}, {"date": "2024-11-20", "close": 73.28, "volume": 59881.0}, {"date": "2024-11-21", "close": 73.795, "volume": 71773.0}, {"date": "2024-11-22", "close": 76.11, "volume": 127187.0}, {"date": "2024-11-25", "close": 77.42, "volume": 144818.0}, {"date": "2024-11-26", "close": 77.77, "volume": 127472.0}, {"date": "2024-11-27", "close": 76.87, "volume": 87462.0}, {"date": "2024-11-29", "close": 76.12, "volume": 72180.0}, {"date": "2024-12-02", "close": 76.8, "volume": 112384.0}, {"date": "2024-12-03", "close": 77.39, "volume": 98315.0}, {"date": "2024-12-04", "close": 78.62, "volume": 93831.0}, {"date": "2024-12-05", "close": 78.59, "volume": 86900.0}, {"date": "2024-12-06", "close": 77.82, "volume": 74816.0}, {"date": "2024-12-09", "close": 76.48, "volume": 127000.0}, {"date": "2024-12-10", "close": 77.31, "volume": 79305.0}, {"date": "2024-12-11", "close": 77.93, "volume": 83471.0}, {"date": "2024-12-12", "close": 77.28, "volume": 132053.0}, {"date": "2024-12-13", "close": 77.62, "volume": 82007.0}, {"date": "2024-12-16", "close": 77.65, "volume": 66438.0}, {"date": "2024-12-17", "close": 76.17, "volume": 73459.0}, {"date": "2024-12-18", "close": 71.77, "volume": 115364.0}, {"date": "2024-12-19", "close": 72.17, "volume": 105222.0}, {"date": "2024-12-20", "close": 72.72, "volume": 352150.0}, {"date": "2024-12-23", "close": 72.8, "volume": 88054.0}, {"date": "2024-12-24", "close": 72.46, "volume": 49978.0}, {"date": "2024-12-26", "close": 73.13, "volume": 55020.0}, {"date": "2024-12-27", "close": 71.69, "volume": 1248920.0}, {"date": "2024-12-30", "close": 72.05, "volume": 79066.0}, {"date": "2024-12-31", "close": 71.61, "volume": 67020.0}, {"date": "2025-01-02", "close": 70.32, "volume": 115353.0}, {"date": "2025-01-03", "close": 70.88, "volume": 132539.0}, {"date": "2025-01-06", "close": 70.2, "volume": 91834.0}, {"date": "2025-01-07", "close": 69.75, "volume": 120481.0}, {"date": "2025-01-08", "close": 69.55, "volume": 103814.0}, {"date": "2025-01-10", "close": 66.59, "volume": 144721.0}, {"date": "2025-01-13", "close": 67.99, "volume": 123271.0}, {"date": "2025-01-14", "close": 70.75, "volume": 95469.0}, {"date": "2025-01-15", "close": 72.77, "volume": 156902.0}, {"date": "2025-01-16", "close": 71.7, "volume": 96446.0}, {"date": "2025-01-17", "close": 73.12, "volume": 84200.0}, {"date": "2025-01-21", "close": 73.77, "volume": 87766.0}, {"date": "2025-01-22", "close": 74.06, "volume": 133925.0}, {"date": "2025-01-23", "close": 74.13, "volume": 148566.0}, {"date": "2025-01-24", "close": 75.0, "volume": 97954.0}, {"date": "2025-01-27", "close": 75.03, "volume": 124823.0}, {"date": "2025-01-28", "close": 75.28, "volume": 116125.0}, {"date": "2025-01-29", "close": 75.2, "volume": 110972.0}, {"date": "2025-01-30", "close": 74.36, "volume": 1232640.0}, {"date": "2025-01-31", "close": 73.71, "volume": 93526.0}, {"date": "2025-02-03", "close": 72.88, "volume": 135545.0}, {"date": "2025-02-04", "close": 74.85, "volume": 182168.0}, {"date": "2025-02-05", "close": 76.77, "volume": 78425.0}, {"date": "2025-02-06", "close": 77.5, "volume": 73521.0}, {"date": "2025-02-07", "close": 76.16, "volume": 85881.0}, {"date": "2025-02-10", "close": 75.21, "volume": 74125.0}, {"date": "2025-02-11", "close": 77.68, "volume": 76997.0}, {"date": "2025-02-12", "close": 74.69, "volume": 65812.0}, {"date": "2025-02-13", "close": 75.41, "volume": 61007.0}, {"date": "2025-02-14", "close": 75.22, "volume": 57747.0}, {"date": "2025-02-18", "close": 75.39, "volume": 69231.0}, {"date": "2025-02-19", "close": 75.43, "volume": 129313.0}, {"date": "2025-02-20", "close": 74.8, "volume": 77427.0}, {"date": "2025-02-21", "close": 72.94, "volume": 112387.0}, {"date": "2025-02-24", "close": 72.41, "volume": 77530.0}, {"date": "2025-02-25", "close": 71.31, "volume": 310373.0}, {"date": "2025-02-26", "close": 70.81, "volume": 143759.0}, {"date": "2025-02-27", "close": 71.22, "volume": 105622.0}, {"date": "2025-02-28", "close": 72.86, "volume": 154933.0}, {"date": "2025-03-03", "close": 73.68, "volume": 123964.0}, {"date": "2025-03-04", "close": 70.86, "volume": 84223.0}, {"date": "2025-03-05", "close": 70.2, "volume": 70637.0}, {"date": "2025-03-06", "close": 69.36, "volume": 83601.0}, {"date": "2025-03-07", "close": 69.3, "volume": 56050.0}, {"date": "2025-03-10", "close": 67.08, "volume": 92215.0}, {"date": "2025-03-11", "close": 67.21, "volume": 105156.0}, {"date": "2025-03-12", "close": 67.72, "volume": 90440.0}, {"date": "2025-03-13", "close": 67.2, "volume": 45888.0}, {"date": "2025-03-14", "close": 68.54, "volume": 77658.0}, {"date": "2025-03-17", "close": 69.12, "volume": 100662.0}, {"date": "2025-03-18", "close": 69.69, "volume": 75292.0}, {"date": "2025-03-19", "close": 69.55, "volume": 102415.0}, {"date": "2025-03-20", "close": 68.8, "volume": 69445.0}, {"date": "2025-03-21", "close": 69.07, "volume": 217360.0}, {"date": "2025-03-24", "close": 70.66, "volume": 97990.0}, {"date": "2025-03-25", "close": 70.02, "volume": 88140.0}, {"date": "2025-03-26", "close": 70.1, "volume": 81753.0}, {"date": "2025-03-27", "close": 69.84, "volume": 95602.0}, {"date": "2025-03-28", "close": 68.43, "volume": 81548.0}, {"date": "2025-03-31", "close": 69.06, "volume": 193877.0}, {"date": "2025-04-01", "close": 68.94, "volume": 148599.0}, {"date": "2025-04-02", "close": 69.12, "volume": 118763.0}, {"date": "2025-04-03", "close": 64.85, "volume": 179794.0}, {"date": "2025-04-04", "close": 63.06, "volume": 131813.0}, {"date": "2025-04-07", "close": 63.85, "volume": 104868.0}, {"date": "2025-04-08", "close": 63.77, "volume": 96035.0}, {"date": "2025-04-09", "close": 67.31, "volume": 117219.0}, {"date": "2025-04-10", "close": 63.94, "volume": 130958.0}, {"date": "2025-04-11", "close": 63.925, "volume": 100573.0}, {"date": "2025-04-14", "close": 64.88, "volume": 89844.0}, {"date": "2025-04-15", "close": 66.42, "volume": 96041.0}, {"date": "2025-04-16", "close": 67.05, "volume": 100618.0}, {"date": "2025-04-17", "close": 67.44, "volume": 103699.0}, {"date": "2025-04-21", "close": 68.08, "volume": 115589.0}, {"date": "2025-04-22", "close": 71.38, "volume": 194285.0}, {"date": "2025-04-23", "close": 75.39, "volume": 199725.0}, {"date": "2025-04-24", "close": 76.73, "volume": 176045.0}, {"date": "2025-04-25", "close": 74.67, "volume": 187741.0}, {"date": "2025-04-28", "close": 74.19, "volume": 121014.0}, {"date": "2025-04-29", "close": 73.81, "volume": 83855.0}, {"date": "2025-04-30", "close": 72.79, "volume": 125170.0}, {"date": "2025-05-01", "close": 73.33, "volume": 97950.0}, {"date": "2025-05-02", "close": 74.41, "volume": 90663.0}, {"date": "2025-05-05", "close": 73.53, "volume": 90468.0}, {"date": "2025-05-06", "close": 73.08, "volume": 104180.0}, {"date": "2025-05-07", "close": 73.44, "volume": 126246.0}, {"date": "2025-05-08", "close": 75.85, "volume": 111939.0}, {"date": "2025-05-09", "close": 75.95, "volume": 84544.0}, {"date": "2025-05-12", "close": 77.54, "volume": 112400.0}, {"date": "2025-05-13", "close": 77.11, "volume": 77557.0}, {"date": "2025-05-14", "close": 76.52, "volume": 64408.0}, {"date": "2025-05-15", "close": 77.09, "volume": 128395.0}, {"date": "2025-05-16", "close": 76.29, "volume": 109650.0}, {"date": "2025-05-19", "close": 76.5, "volume": 84532.0}, {"date": "2025-05-20", "close": 76.22, "volume": 72088.0}, {"date": "2025-05-21", "close": 73.98, "volume": 117641.0}, {"date": "2025-05-22", "close": 73.58, "volume": 97184.0}, {"date": "2025-05-23", "close": 73.4, "volume": 80059.0}, {"date": "2025-05-27", "close": 74.13, "volume": 98057.0}, {"date": "2025-05-28", "close": 73.66, "volume": 115794.0}, {"date": "2025-05-29", "close": 73.42, "volume": 92697.0}, {"date": "2025-05-30", "close": 73.56, "volume": 173867.0}, {"date": "2025-06-02", "close": 72.89, "volume": 140240.0}, {"date": "2025-06-03", "close": 74.09, "volume": 98283.0}, {"date": "2025-06-04", "close": 73.54, "volume": 119195.0}, {"date": "2025-06-05", "close": 73.56, "volume": 86902.0}, {"date": "2025-06-06", "close": 75.88, "volume": 119085.0}, {"date": "2025-06-09", "close": 76.53, "volume": 113541.0}, {"date": "2025-06-10", "close": 77.58, "volume": 92582.0}, {"date": "2025-06-11", "close": 76.16, "volume": 127975.0}, {"date": "2025-06-12", "close": 76.52, "volume": 80636.0}, {"date": "2025-06-13", "close": 74.72, "volume": 112254.0}, {"date": "2025-06-16", "close": 73.77, "volume": 102248.0}, {"date": "2025-06-17", "close": 73.4, "volume": 90436.0}, {"date": "2025-06-18", "close": 74.04, "volume": 59296.0}, {"date": "2025-06-20", "close": 74.14, "volume": 183587.0}, {"date": "2025-06-23", "close": 77.455, "volume": 138285.0}, {"date": "2025-06-24", "close": 77.35, "volume": 123438.0}, {"date": "2025-06-25", "close": 76.99, "volume": 115989.0}, {"date": "2025-06-26", "close": 78.89, "volume": 107339.0}, {"date": "2025-06-27", "close": 78.71, "volume": 829843.0}, {"date": "2025-06-30", "close": 78.98, "volume": 155166.0}, {"date": "2025-07-01", "close": 80.63, "volume": 209318.0}, {"date": "2025-07-02", "close": 81.74, "volume": 93410.0}, {"date": "2025-07-03", "close": 83.01, "volume": 52962.0}, {"date": "2025-07-07", "close": 82.12, "volume": 83382.0}, {"date": "2025-07-08", "close": 81.48, "volume": 170754.0}, {"date": "2025-07-09", "close": 80.47, "volume": 141676.0}, {"date": "2025-07-10", "close": 79.9, "volume": 196088.0}, {"date": "2025-07-11", "close": 78.84, "volume": 120054.0}, {"date": "2025-07-14", "close": 79.47, "volume": 138318.0}, {"date": "2025-07-15", "close": 76.79, "volume": 126797.0}, {"date": "2025-07-16", "close": 77.8, "volume": 138650.0}, {"date": "2025-07-17", "close": 78.54, "volume": 84319.0}, {"date": "2025-07-18", "close": 79.14, "volume": 100180.0}, {"date": "2025-07-21", "close": 79.71, "volume": 84253.0}, {"date": "2025-07-22", "close": 77.94, "volume": 194022.0}, {"date": "2025-07-23", "close": 81.54, "volume": 146962.0}, {"date": "2025-07-24", "close": 79.38, "volume": 128386.0}, {"date": "2025-07-25", "close": 78.56, "volume": 100867.0}, {"date": "2025-07-28", "close": 77.86, "volume": 119235.0}, {"date": "2025-07-29", "close": 76.53, "volume": 114901.0}, {"date": "2025-07-30", "close": 75.61, "volume": 86489.0}, {"date": "2025-07-31", "close": 74.76, "volume": 89068.0}, {"date": "2025-08-01", "close": 73.58, "volume": 143798.0}, {"date": "2025-08-04", "close": 73.9, "volume": 88813.0}, {"date": "2025-08-05", "close": 74.13, "volume": 116778.0}, {"date": "2025-08-06", "close": 73.76, "volume": 61246.0}, {"date": "2025-08-07", "close": 72.41, "volume": 61157.0}, {"date": "2025-08-08", "close": 73.02, "volume": 50682.0}, {"date": "2025-08-11", "close": 72.69, "volume": 70894.0}, {"date": "2025-08-12", "close": 76.8, "volume": 167088.0}, {"date": "2025-08-13", "close": 77.17, "volume": 191676.0}, {"date": "2025-08-14", "close": 75.77, "volume": 78743.0}, {"date": "2025-08-15", "close": 74.43, "volume": 60618.0}, {"date": "2025-08-18", "close": 75.57, "volume": 71759.0}, {"date": "2025-08-19", "close": 75.75, "volume": 60427.0}, {"date": "2025-08-20", "close": 77.17, "volume": 91555.0}, {"date": "2025-08-21", "close": 77.05, "volume": 80538.0}, {"date": "2025-08-22", "close": 81.55, "volume": 164868.0}, {"date": "2025-08-25", "close": 81.1, "volume": 87724.0}, {"date": "2025-08-26", "close": 82.9, "volume": 123153.0}, {"date": "2025-08-27", "close": 82.12, "volume": 150421.0}, {"date": "2025-08-28", "close": 81.58, "volume": 63437.0}, {"date": "2025-08-29", "close": 80.71, "volume": 71875.0}, {"date": "2025-09-02", "close": 80.15, "volume": 68447.0}, {"date": "2025-09-03", "close": 79.42, "volume": 74246.0}, {"date": "2025-09-04", "close": 80.7, "volume": 60839.0}, {"date": "2025-09-05", "close": 79.36, "volume": 70055.0}, {"date": "2025-09-08", "close": 79.365, "volume": 95571.0}, {"date": "2025-09-09", "close": 77.57, "volume": 75281.0}, {"date": "2025-09-10", "close": 77.21, "volume": 63392.0}, {"date": "2025-09-11", "close": 77.52, "volume": 111247.0}, {"date": "2025-09-12", "close": 76.89, "volume": 80052.0}, {"date": "2025-09-15", "close": 75.91, "volume": 82229.0}, {"date": "2025-09-16", "close": 74.81, "volume": 80668.0}, {"date": "2025-09-17", "close": 74.21, "volume": 135893.0}, {"date": "2025-09-18", "close": 76.54, "volume": 153483.0}, {"date": "2025-09-19", "close": 75.27, "volume": 456313.0}, {"date": "2025-09-22", "close": 74.32, "volume": 78954.0}, {"date": "2025-09-23", "close": 73.535, "volume": 151642.0}, {"date": "2025-09-24", "close": 71.14, "volume": 114320.0}, {"date": "2025-09-25", "close": 70.95, "volume": 129437.0}, {"date": "2025-09-26", "close": 71.22, "volume": 106202.0}, {"date": "2025-09-29", "close": 68.93, "volume": 95776.0}, {"date": "2025-09-30", "close": 69.99, "volume": 167007.0}, {"date": "2025-10-01", "close": 69.17, "volume": 104915.0}, {"date": "2025-10-02", "close": 68.85, "volume": 160423.0}, {"date": "2025-10-03", "close": 69.61, "volume": 97190.0}, {"date": "2025-10-06", "close": 70.41, "volume": 142356.0}, {"date": "2025-10-07", "close": 70.12, "volume": 128585.0}, {"date": "2025-10-08", "close": 70.15, "volume": 68157.0}, {"date": "2025-10-09", "close": 69.04, "volume": 89237.0}, {"date": "2025-10-10", "close": 66.63, "volume": 127738.0}, {"date": "2025-10-13", "close": 68.06, "volume": 165942.0}, {"date": "2025-10-14", "close": 70.68, "volume": 118334.0}, {"date": "2025-10-15", "close": 68.96, "volume": 112839.0}, {"date": "2025-10-16", "close": 65.18, "volume": 148136.0}, {"date": "2025-10-17", "close": 66.47, "volume": 130558.0}, {"date": "2025-10-20", "close": 68.18, "volume": 89719.0}, {"date": "2025-10-21", "close": 67.85, "volume": 88539.0}, {"date": "2025-10-22", "close": 67.8, "volume": 85117.0}, {"date": "2025-10-23", "close": 66.38, "volume": 69102.0}, {"date": "2025-10-24", "close": 67.91, "volume": 79816.0}, {"date": "2025-10-27", "close": 67.5, "volume": 92224.0}, {"date": "2025-10-28", "close": 67.12, "volume": 107323.0}, {"date": "2025-10-29", "close": 66.42, "volume": 121788.0}, {"date": "2025-10-30", "close": 65.71, "volume": 103234.0}, {"date": "2025-10-31", "close": 65.02, "volume": 125950.0}, {"date": "2025-11-03", "close": 65.86, "volume": 95528.0}, {"date": "2025-11-04", "close": 65.36, "volume": 147748.0}, {"date": "2025-11-05", "close": 66.87, "volume": 106594.0}, {"date": "2025-11-06", "close": 66.17, "volume": 100145.0}, {"date": "2025-11-07", "close": 66.94, "volume": 126508.0}, {"date": "2025-11-10", "close": 67.37, "volume": 144026.0}, {"date": "2025-11-11", "close": 67.59, "volume": 91853.0}, {"date": "2025-11-12", "close": 67.28, "volume": 85590.0}, {"date": "2025-11-13", "close": 66.99, "volume": 122615.0}, {"date": "2025-11-14", "close": 66.54, "volume": 99336.0}, {"date": "2025-11-17", "close": 64.52, "volume": 109622.0}, {"date": "2025-11-18", "close": 64.27, "volume": 109467.0}, {"date": "2025-11-19", "close": 64.97, "volume": 97224.0}, {"date": "2025-11-20", "close": 62.76, "volume": 510941.0}, {"date": "2025-11-21", "close": 64.72, "volume": 516466.0}, {"date": "2025-11-24", "close": 65.64, "volume": 199877.0}, {"date": "2025-11-25", "close": 67.05, "volume": 140123.0}, {"date": "2025-11-26", "close": 66.09, "volume": 145330.0}, {"date": "2025-11-28", "close": 66.17, "volume": 78379.0}, {"date": "2025-12-01", "close": 66.61, "volume": 184082.0}, {"date": "2025-12-02", "close": 66.11, "volume": 183721.0}, {"date": "2025-12-03", "close": 67.04, "volume": 126195.0}, {"date": "2025-12-04", "close": 67.32, "volume": 143369.0}, {"date": "2025-12-05", "close": 67.04, "volume": 153472.0}, {"date": "2025-12-08", "close": 67.34, "volume": 207832.0}, {"date": "2025-12-09", "close": 67.17, "volume": 165906.0}, {"date": "2025-12-10", "close": 69.43, "volume": 207275.0}, {"date": "2025-12-11", "close": 68.99, "volume": 146631.0}, {"date": "2025-12-12", "close": 69.17, "volume": 111497.0}, {"date": "2025-12-15", "close": 69.09, "volume": 131775.0}, {"date": "2025-12-16", "close": 69.02, "volume": 137964.0}, {"date": "2025-12-17", "close": 68.27, "volume": 125351.0}, {"date": "2025-12-18", "close": 68.59, "volume": 147029.0}, {"date": "2025-12-19", "close": 67.36, "volume": 339033.0}, {"date": "2025-12-22", "close": 67.55, "volume": 117342.0}, {"date": "2025-12-23", "close": 66.95, "volume": 142618.0}, {"date": "2025-12-24", "close": 67.155, "volume": 78892.0}, {"date": "2025-12-26", "close": 66.68, "volume": 85275.0}, {"date": "2025-12-29", "close": 66.61, "volume": 111779.0}, {"date": "2025-12-30", "close": 65.79, "volume": 138888.0}, {"date": "2025-12-31", "close": 64.95, "volume": 127393.0}, {"date": "2026-01-02", "close": 65.2, "volume": 241371.0}, {"date": "2026-01-05", "close": 67.42, "volume": 252534.0}, {"date": "2026-01-06", "close": 66.96, "volume": 138203.0}, {"date": "2026-01-07", "close": 65.71, "volume": 137953.0}, {"date": "2026-01-08", "close": 67.87, "volume": 152685.0}, {"date": "2026-01-09", "close": 66.7, "volume": 110958.0}, {"date": "2026-01-12", "close": 66.41, "volume": 80415.0}, {"date": "2026-01-13", "close": 66.39, "volume": 73047.0}, {"date": "2026-01-14", "close": 67.45, "volume": 186864.0}, {"date": "2026-01-15", "close": 68.83, "volume": 72351.0}, {"date": "2026-01-16", "close": 68.53, "volume": 111907.0}, {"date": "2026-01-20", "close": 67.82, "volume": 90728.0}, {"date": "2026-01-21", "close": 71.06, "volume": 117389.0}, {"date": "2026-01-22", "close": 71.28, "volume": 132272.0}, {"date": "2026-01-23", "close": 67.84, "volume": 96277.0}, {"date": "2026-01-26", "close": 68.01, "volume": 87204.0}, {"date": "2026-01-27", "close": 68.1, "volume": 84647.0}, {"date": "2026-01-28", "close": 67.65, "volume": 197172.0}, {"date": "2026-01-29", "close": 66.94, "volume": 129805.0}, {"date": "2026-01-30", "close": 67.69, "volume": 104677.0}, {"date": "2026-02-02", "close": 68.63, "volume": 176018.0}, {"date": "2026-02-03", "close": 68.4, "volume": 150592.0}, {"date": "2026-02-04", "close": 69.54, "volume": 238842.0}, {"date": "2026-02-05", "close": 69.485, "volume": 104867.0}, {"date": "2026-02-06", "close": 71.2, "volume": 93268.0}, {"date": "2026-02-09", "close": 70.48, "volume": 79201.0}, {"date": "2026-02-10", "close": 69.19, "volume": 76945.0}, {"date": "2026-02-11", "close": 68.36, "volume": 96659.0}, {"date": "2026-02-12", "close": 68.53, "volume": 123280.0}, {"date": "2026-02-13", "close": 69.73, "volume": 92522.0}, {"date": "2026-02-17", "close": 69.59, "volume": 129379.0}, {"date": "2026-02-18", "close": 68.9, "volume": 90325.0}, {"date": "2026-02-19", "close": 68.33, "volume": 102889.0}, {"date": "2026-02-20", "close": 69.33, "volume": 84591.0}, {"date": "2026-02-23", "close": 65.99, "volume": 120150.0}, {"date": "2026-02-24", "close": 65.94, "volume": 74780.0}, {"date": "2026-02-25", "close": 66.78, "volume": 109924.0}, {"date": "2026-02-26", "close": 66.78, "volume": 133716.0}, {"date": "2026-02-27", "close": 64.14, "volume": 123724.0}, {"date": "2026-03-02", "close": 64.64, "volume": 139344.0}, {"date": "2026-03-03", "close": 64.575, "volume": 136908.0}, {"date": "2026-03-04", "close": 66.19, "volume": 140342.0}, {"date": "2026-03-05", "close": 64.5, "volume": 228151.0}, {"date": "2026-03-06", "close": 64.63, "volume": 180684.0}, {"date": "2026-03-09", "close": 64.43, "volume": 234082.0}, {"date": "2026-03-10", "close": 64.62, "volume": 189064.0}, {"date": "2026-03-11", "close": 63.62, "volume": 121607.0}, {"date": "2026-03-12", "close": 62.44, "volume": 226290.0}, {"date": "2026-03-13", "close": 63.07, "volume": 151979.0}, {"date": "2026-03-16", "close": 63.43, "volume": 189827.0}, {"date": "2026-03-17", "close": 63.31, "volume": 156547.0}, {"date": "2026-03-18", "close": 62.09, "volume": 188428.0}, {"date": "2026-03-19", "close": 62.98, "volume": 287656.0}, {"date": "2026-03-20", "close": 62.79, "volume": 421180.0}, {"date": "2026-03-23", "close": 64.46, "volume": 256872.0}, {"date": "2026-03-24", "close": 64.22, "volume": 238485.0}, {"date": "2026-03-25", "close": 64.36, "volume": 216256.0}, {"date": "2026-03-26", "close": 65.42, "volume": 232252.0}, {"date": "2026-03-27", "close": 63.91, "volume": 286922.0}, {"date": "2026-03-30", "close": 65.18, "volume": 280118.0}, {"date": "2026-03-31", "close": 66.29, "volume": 265252.0}, {"date": "2026-04-01", "close": 66.53, "volume": 244508.0}, {"date": "2026-04-02", "close": 67.2, "volume": 208196.0}, {"date": "2026-04-06", "close": 67.66, "volume": 115018.0}, {"date": "2026-04-07", "close": 68.36, "volume": 164643.0}, {"date": "2026-04-08", "close": 69.97, "volume": 207292.0}, {"date": "2026-04-09", "close": 71.55, "volume": 132967.0}, {"date": "2026-04-10", "close": 71.2, "volume": 139338.0}, {"date": "2026-04-13", "close": 71.94, "volume": 248937.0}, {"date": "2026-04-14", "close": 71.42, "volume": 158324.0}, {"date": "2026-04-15", "close": 71.51, "volume": 136132.0}, {"date": "2026-04-16", "close": 71.26, "volume": 159472.0}, {"date": "2026-04-17", "close": 72.57, "volume": 156613.0}, {"date": "2026-04-20", "close": 72.15, "volume": 148975.0}, {"date": "2026-04-21", "close": 70.47, "volume": 132320.0}, {"date": "2026-04-22", "close": 70.5, "volume": 225143.0}, {"date": "2026-04-23", "close": 70.44, "volume": 154020.0}, {"date": "2026-04-24", "close": 70.49, "volume": 145926.0}, {"date": "2026-04-27", "close": 72.2, "volume": 154182.0}, {"date": "2026-04-28", "close": 73.09, "volume": 164221.0}, {"date": "2026-04-29", "close": 70.85, "volume": 104791.0}, {"date": "2026-04-30", "close": 72.33, "volume": 155779.0}, {"date": "2026-05-01", "close": 71.86, "volume": 123676.0}, {"date": "2026-05-04", "close": 71.17, "volume": 114628.0}, {"date": "2026-05-05", "close": 72.16, "volume": 125385.0}, {"date": "2026-05-06", "close": 72.37, "volume": 139498.0}, {"date": "2026-05-07", "close": 72.26, "volume": 139582.0}, {"date": "2026-05-08", "close": 71.99, "volume": 92962.0}, {"date": "2026-05-11", "close": 70.72, "volume": 204824.0}, {"date": "2026-05-12", "close": 70.47, "volume": 210693.0}, {"date": "2026-05-13", "close": 69.7, "volume": 149829.0}, {"date": "2026-05-14", "close": 70.04, "volume": 105804.0}, {"date": "2026-05-15", "close": 69.24, "volume": 146252.0}, {"date": "2026-05-18", "close": 70.6, "volume": 162434.0}, {"date": "2026-05-19", "close": 70.21, "volume": 171001.0}, {"date": "2026-05-20", "close": 71.02, "volume": 180275.0}, {"date": "2026-05-21", "close": 71.28, "volume": 172888.0}, {"date": "2026-05-22", "close": 71.22, "volume": 160054.0}, {"date": "2026-05-26", "close": 72.47, "volume": 160579.0}, {"date": "2026-05-27", "close": 71.95, "volume": 232341.0}, {"date": "2026-05-28", "close": 71.31, "volume": 171337.0}, {"date": "2026-05-29", "close": 71.74, "volume": 143023.0}, {"date": "2026-06-01", "close": 70.7, "volume": 206048.0}, {"date": "2026-06-02", "close": 71.72, "volume": 133272.0}, {"date": "2026-06-03", "close": 69.38, "volume": 150180.0}, {"date": "2026-06-04", "close": 71.73, "volume": 164782.0}, {"date": "2026-06-05", "close": 71.81, "volume": 165193.0}, {"date": "2026-06-08", "close": 72.55, "volume": 175188.0}, {"date": "2026-06-09", "close": 73.95, "volume": 164894.0}, {"date": "2026-06-10", "close": 74.26, "volume": 188995.0}, {"date": "2026-06-11", "close": 74.81, "volume": 209476.0}, {"date": "2026-06-12", "close": 75.58, "volume": 137227.0}, {"date": "2026-06-15", "close": 73.45, "volume": 148899.0}, {"date": "2026-06-16", "close": 73.6, "volume": 144905.0}, {"date": "2026-06-17", "close": 72.32, "volume": 228567.0}, {"date": "2026-06-18", "close": 73.18, "volume": 460432.0}, {"date": "2026-06-22", "close": 73.35, "volume": 202491.0}, {"date": "2026-06-23", "close": 74.24, "volume": 195939.0}, {"date": "2026-06-24", "close": 74.97, "volume": 240951.0}, {"date": "2026-06-25", "close": 75.845, "volume": 166482.0}, {"date": "2026-06-26", "close": 76.31, "volume": 1043009.0}, {"date": "2026-06-29", "close": 75.68, "volume": 227600.0}, {"date": "2026-06-30", "close": 76.47, "volume": 199701.0}, {"date": "2026-07-01", "close": 78.27, "volume": 234070.0}, {"date": "2026-07-02", "close": 78.15, "volume": 230833.0}, {"date": "2026-07-06", "close": 77.84, "volume": 136788.0}, {"date": "2026-07-07", "close": 76.68, "volume": 125134.0}, {"date": "2026-07-08", "close": 75.37, "volume": 159708.0}, {"date": "2026-07-09", "close": 75.82, "volume": 154906.0}, {"date": "2026-07-10", "close": 76.26, "volume": 131926.0}, {"date": "2026-07-13", "close": 76.55, "volume": 138959.0}, {"date": "2026-07-14", "close": 76.99, "volume": 190466.0}, {"date": "2026-07-15", "close": 78.72, "volume": 233356.0}, {"date": "2026-07-16", "close": 82.27, "volume": 156367.0}, {"date": "2026-07-17", "close": 81.14, "volume": 214318.0}, {"date": "2026-07-20", "close": 80.8, "volume": 194080.0}, {"date": "2026-07-21", "close": 81.34, "volume": 146458.0}, {"date": "2026-07-22", "close": 80.31, "volume": 179092.0}, {"date": "2026-07-23", "close": 80.59, "volume": 181471.0}, {"date": "2026-07-24", "close": 81.8, "volume": 127727.0}, {"date": "2026-07-27", "close": 82.45, "volume": 165998.0}, {"date": "2026-07-28", "close": 85.42, "volume": 202962.0}, {"date": "2026-07-29", "close": 88.03, "volume": 413616.0}, {"date": "2026-07-30", "close": 86.2, "volume": 410629.0}, {"date": "2026-07-31", "close": 85.1, "volume": 277447.0}, {"date": "2026-08-03", "close": 84.22, "volume": 230150.0}, {"date": "2026-08-04", "close": 85.43, "volume": 165686.0}, {"date": "2026-08-05", "close": 84.8, "volume": 191622.0}, {"date": "2026-08-06", "close": 83.93, "volume": 141747.0}, {"date": "2026-08-07", "close": 83.58, "volume": 90824.0}], "refreshing": true}