{"ticker": "THFF", "overview": {"cik": "714562", "ticker": "THFF", "name": "FIRST FINANCIAL CORP /IN/", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001836969-26-000004", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-10-13", "title": "Institutional holdings (13F)", "accession": "0001104659-26-115486", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001104659-26-108611", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0000714562-26-000065", "price_sensitive": true}, {"form": "425", "date": "2026-09-10", "title": "Form 425", "accession": "0001104659-26-106666", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0000714562-26-000062", "price_sensitive": true}, {"form": "425", "date": "2026-08-28", "title": "Form 425", "accession": "0001104659-26-102530", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-27", "title": "Form 8-K/A", "accession": "0000714562-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000714562-26-000056", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000714562-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000714562-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001836969-26-000002", "price_sensitive": false}, {"form": "N-PX", "date": "2026-07-08", "title": "Form N-PX", "accession": "0001438934-26-000022", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-07-07", "title": "Institutional holdings (13F)", "accession": "0001104659-26-080959", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000714562-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000714562-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0000714562-26-000041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000714562-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000714562-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0000714562-26-000032", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-04-07", "title": "Institutional holdings (13F)", "accession": "0001104659-26-040204", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001387", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0000714562-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0000714562-26-000023", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-17", "title": "Form ARS", "accession": "0000714562-26-000020", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 6372.4173599999995, "sell_n": 0, "sell_sum": 0, "net": 6372.4173599999995, "insiders": 1, "first_date": "2026-10-16", "last_date": "2026-10-16"}, "metrics": {"ticker": "THFF", "has_prices": true, "as_of": "2026-10-22", "last": 76.18, "prev_close": 74.59, "change": 1.5900000000000034, "change_pct": 0.021316530366000848, "session_volume": 139320.0, "vwap_5": 74.74970559644296, "vwap_20": 74.19487711070852, "vwap_60": 77.21779422812271, "vwap_250": 70.30716445043187, "high_52w": 82.79, "low_52w": 53.59, "avg_volume_20": 117898.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003897", "src": "13DG", "ticker": "THFF", "cik": "714562", "company": "FIRST FINANCIAL CORP /IN/", "company_raw": "FIRST FINANCIAL CORP /IN/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in THFF", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003897-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9579}, {"id": "0001836969-26-000004", "src": "INSIDERS", "ticker": "THFF", "cik": "714562", "company": "FIRST FINANCIAL CORP /IN/", "company_raw": "FIRST FINANCIAL CORP /IN/", "who": "James O. McDonald", "who_key": "McDonald James O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6372.4173599999995, "score": 25.5, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs THFF with $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1836969/000183696926000004/0001836969-26-000004-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25419}], "recent_buys": [{"id": "0001836969-26-000004", "src": "INSIDERS", "ticker": "THFF", "cik": "714562", "company": "FIRST FINANCIAL CORP /IN/", "company_raw": "FIRST FINANCIAL CORP /IN/", "who": "James O. McDonald", "who_key": "McDonald James O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6372.4173599999995, "score": 25.5, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs THFF with $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1836969/000183696926000004/0001836969-26-000004-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25419}], "institutional": [{"id": "13DG-0002012383-26-003897", "src": "13DG", "ticker": "THFF", "cik": "714562", "company": "FIRST FINANCIAL CORP /IN/", "company_raw": "FIRST FINANCIAL CORP /IN/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in THFF", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003897-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9579}], "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": "First Financial Corporation  - Common Stock", "new_value": "FIRST FINANCIAL CORP /IN/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000714562", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000714562", "applied": 1, "detected_at": "2026-10-28T01:45:28.952556"}]}, "key_people": [{"who": "James O. McDonald", "who_key": "McDonald James O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6372.4173599999995, "sold": 0, "net": 6372.4173599999995, "trades": 1, "top_score": 25.5, "lean": "buying", "history": [{"action": "BUY", "amount": 6372.4173599999995, "date": "2026-10-16", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1836969/000183696926000004/0001836969-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 6372.4173599999995, "date": "2026-10-16", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1836969/000183696926000004/0001836969-26-000004-index.htm"}}], "activity": [{"date": "2026-10-16", "net": 6372.4173599999995}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001836969-26-000004", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-10-13", "title": "Institutional holdings (13F)", "accession": "0001104659-26-115486", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001104659-26-108611", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0000714562-26-000065", "price_sensitive": true}, {"form": "425", "date": "2026-09-10", "title": "Form 425", "accession": "0001104659-26-106666", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0000714562-26-000062", "price_sensitive": true}, {"form": "425", "date": "2026-08-28", "title": "Form 425", "accession": "0001104659-26-102530", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-27", "title": "Form 8-K/A", "accession": "0000714562-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000714562-26-000056", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000714562-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000714562-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001836969-26-000002", "price_sensitive": false}, {"form": "N-PX", "date": "2026-07-08", "title": "Form N-PX", "accession": "0001438934-26-000022", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-07-07", "title": "Institutional holdings (13F)", "accession": "0001104659-26-080959", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000714562-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000714562-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0000714562-26-000041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000714562-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000714562-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0000714562-26-000032", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-04-07", "title": "Institutional holdings (13F)", "accession": "0001104659-26-040204", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001387", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0000714562-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0000714562-26-000023", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-17", "title": "Form ARS", "accession": "0000714562-26-000020", "price_sensitive": false}], "performance": {"ticker": "THFF", "has_prices": true, "summary": {"n": 1, "avg": 0.02737693863789617, "win_rate": 1.0, "best": 0.02737693863789617, "worst": 0.02737693863789617, "as_of": "2026-10-22"}, "buys": [{"who": "McDonald James O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6372.4173599999995, "date": "2026-10-16", "score": 25.5, "ref_price": 74.15, "return": 0.02737693863789617}]}, "price_series": [{"date": "2016-10-24", "close": 40.0, "volume": 14337.0}, {"date": "2016-10-25", "close": 40.15, "volume": 23115.0}, {"date": "2016-10-26", "close": 41.35, "volume": 28979.0}, {"date": "2016-10-27", "close": 40.45, "volume": 16826.0}, {"date": "2016-10-28", "close": 39.8, "volume": 15717.0}, {"date": "2016-10-31", "close": 40.1, "volume": 28829.0}, {"date": "2016-11-01", "close": 39.95, "volume": 22688.0}, {"date": "2016-11-02", "close": 39.4, "volume": 15834.0}, {"date": "2016-11-03", "close": 39.8, "volume": 15278.0}, {"date": "2016-11-04", "close": 39.4, "volume": 13060.0}, {"date": "2016-11-07", "close": 40.2, "volume": 31446.0}, {"date": "2016-11-08", "close": 39.9, "volume": 12661.0}, {"date": "2016-11-09", "close": 42.0, "volume": 21247.0}, {"date": "2016-11-10", "close": 42.5, "volume": 59331.0}, {"date": "2016-11-11", "close": 42.8, "volume": 81107.0}, {"date": "2016-11-14", "close": 44.4, "volume": 48579.0}, {"date": "2016-11-15", "close": 43.75, "volume": 35365.0}, {"date": "2016-11-16", "close": 44.2, "volume": 42922.0}, {"date": "2016-11-17", "close": 44.9, "volume": 56489.0}, {"date": "2016-11-18", "close": 45.65, "volume": 64695.0}, {"date": "2016-11-21", "close": 45.6, "volume": 32479.0}, {"date": "2016-11-22", "close": 45.25, "volume": 44048.0}, {"date": "2016-11-23", "close": 47.1, "volume": 21682.0}, {"date": "2016-11-25", "close": 46.5, "volume": 5748.0}, {"date": "2016-11-28", "close": 46.35, "volume": 28433.0}, {"date": "2016-11-29", "close": 46.8, "volume": 19087.0}, {"date": "2016-11-30", "close": 45.8, "volume": 38829.0}, {"date": "2016-12-01", "close": 46.1, "volume": 35038.0}, {"date": "2016-12-02", "close": 45.85, "volume": 19238.0}, {"date": "2016-12-05", "close": 47.65, "volume": 21560.0}, {"date": "2016-12-06", "close": 47.4, "volume": 38760.0}, {"date": "2016-12-07", "close": 47.3, "volume": 33811.0}, {"date": "2016-12-08", "close": 49.15, "volume": 39945.0}, {"date": "2016-12-09", "close": 49.9, "volume": 33781.0}, {"date": "2016-12-12", "close": 50.25, "volume": 49800.0}, {"date": "2016-12-13", "close": 50.35, "volume": 32600.0}, {"date": "2016-12-14", "close": 49.75, "volume": 34677.0}, {"date": "2016-12-15", "close": 51.2, "volume": 45758.0}, {"date": "2016-12-16", "close": 51.6, "volume": 78936.0}, {"date": "2016-12-19", "close": 51.4, "volume": 25477.0}, {"date": "2016-12-20", "close": 52.9, "volume": 29203.0}, {"date": "2016-12-21", "close": 52.15, "volume": 26889.0}, {"date": "2016-12-22", "close": 52.6, "volume": 22387.0}, {"date": "2016-12-23", "close": 52.4, "volume": 18771.0}, {"date": "2016-12-27", "close": 52.35, "volume": 15322.0}, {"date": "2016-12-28", "close": 52.7, "volume": 17013.0}, {"date": "2016-12-29", "close": 52.85, "volume": 70975.0}, {"date": "2016-12-30", "close": 52.8, "volume": 21665.0}, {"date": "2017-01-03", "close": 52.2, "volume": 27180.0}, {"date": "2017-01-04", "close": 52.0, "volume": 28857.0}, {"date": "2017-01-05", "close": 50.8, "volume": 20132.0}, {"date": "2017-01-06", "close": 52.55, "volume": 49690.0}, {"date": "2017-01-09", "close": 50.45, "volume": 21393.0}, {"date": "2017-01-10", "close": 51.1, "volume": 25831.0}, {"date": "2017-01-11", "close": 51.1, "volume": 10993.0}, {"date": "2017-01-12", "close": 49.9, "volume": 13654.0}, {"date": "2017-01-13", "close": 50.5, "volume": 15174.0}, {"date": "2017-01-17", "close": 48.95, "volume": 20539.0}, {"date": "2017-01-18", "close": 49.45, "volume": 24090.0}, {"date": "2017-01-19", "close": 48.55, "volume": 16091.0}, {"date": "2017-01-20", "close": 48.8, "volume": 35569.0}, {"date": "2017-01-23", "close": 48.75, "volume": 16535.0}, {"date": "2017-01-24", "close": 49.85, "volume": 13888.0}, {"date": "2017-01-25", "close": 50.15, "volume": 16499.0}, {"date": "2017-01-26", "close": 50.15, "volume": 10996.0}, {"date": "2017-01-27", "close": 49.5, "volume": 13802.0}, {"date": "2017-01-30", "close": 48.15, "volume": 17704.0}, {"date": "2017-01-31", "close": 48.35, "volume": 17153.0}, {"date": "2017-02-01", "close": 47.9, "volume": 14873.0}, {"date": "2017-02-02", "close": 47.25, "volume": 16286.0}, {"date": "2017-02-03", "close": 47.7, "volume": 33439.0}, {"date": "2017-02-06", "close": 46.95, "volume": 14088.0}, {"date": "2017-02-07", "close": 46.35, "volume": 19715.0}, {"date": "2017-02-08", "close": 45.6, "volume": 33701.0}, {"date": "2017-02-09", "close": 47.35, "volume": 30574.0}, {"date": "2017-02-10", "close": 47.2, "volume": 25365.0}, {"date": "2017-02-13", "close": 47.9, "volume": 18175.0}, {"date": "2017-02-14", "close": 47.7, "volume": 21590.0}, {"date": "2017-02-15", "close": 47.55, "volume": 15381.0}, {"date": "2017-02-16", "close": 47.35, "volume": 91098.0}, {"date": "2017-02-17", "close": 46.95, "volume": 25827.0}, {"date": "2017-02-21", "close": 46.85, "volume": 18808.0}, {"date": "2017-02-22", "close": 46.85, "volume": 22558.0}, {"date": "2017-02-23", "close": 47.0, "volume": 33242.0}, {"date": "2017-02-24", "close": 46.5, "volume": 30985.0}, {"date": "2017-02-27", "close": 47.05, "volume": 56489.0}, {"date": "2017-02-28", "close": 46.45, "volume": 55751.0}, {"date": "2017-03-01", "close": 48.1, "volume": 50350.0}, {"date": "2017-03-02", "close": 47.7, "volume": 34252.0}, {"date": "2017-03-03", "close": 47.6, "volume": 16361.0}, {"date": "2017-03-06", "close": 47.5, "volume": 31046.0}, {"date": "2017-03-07", "close": 47.9, "volume": 22227.0}, {"date": "2017-03-08", "close": 47.0, "volume": 24270.0}, {"date": "2017-03-09", "close": 47.0, "volume": 23224.0}, {"date": "2017-03-10", "close": 46.85, "volume": 27237.0}, {"date": "2017-03-13", "close": 46.45, "volume": 20352.0}, {"date": "2017-03-14", "close": 46.05, "volume": 42440.0}, {"date": "2017-03-15", "close": 46.55, "volume": 57764.0}, {"date": "2017-03-16", "close": 46.7, "volume": 21322.0}, {"date": "2017-03-17", "close": 47.6, "volume": 59127.0}, {"date": "2017-03-20", "close": 47.5, "volume": 25819.0}, {"date": "2017-03-21", "close": 46.15, "volume": 69583.0}, {"date": "2017-03-22", "close": 45.35, "volume": 30230.0}, {"date": "2017-03-23", "close": 46.2, "volume": 22890.0}, {"date": "2017-03-24", "close": 46.5, "volume": 35020.0}, {"date": "2017-03-27", "close": 46.3, "volume": 17143.0}, {"date": "2017-03-28", "close": 46.9, "volume": 26029.0}, {"date": "2017-03-29", "close": 46.95, "volume": 24861.0}, {"date": "2017-03-30", "close": 48.5, "volume": 21334.0}, {"date": "2017-03-31", "close": 47.5, "volume": 40867.0}, {"date": "2017-04-03", "close": 47.0, "volume": 41475.0}, {"date": "2017-04-04", "close": 46.55, "volume": 33159.0}, {"date": "2017-04-05", "close": 45.9, "volume": 32825.0}, {"date": "2017-04-06", "close": 46.95, "volume": 25607.0}, {"date": "2017-04-07", "close": 46.75, "volume": 27177.0}, {"date": "2017-04-10", "close": 45.85, "volume": 16528.0}, {"date": "2017-04-11", "close": 46.9, "volume": 12140.0}, {"date": "2017-04-12", "close": 46.15, "volume": 22571.0}, {"date": "2017-04-13", "close": 45.55, "volume": 37713.0}, {"date": "2017-04-17", "close": 46.15, "volume": 13820.0}, {"date": "2017-04-18", "close": 46.1, "volume": 24074.0}, {"date": "2017-04-19", "close": 46.5, "volume": 30910.0}, {"date": "2017-04-20", "close": 48.2, "volume": 49375.0}, {"date": "2017-04-21", "close": 48.25, "volume": 44994.0}, {"date": "2017-04-24", "close": 49.95, "volume": 38940.0}, {"date": "2017-04-25", "close": 50.0, "volume": 33874.0}, {"date": "2017-04-26", "close": 50.95, "volume": 57816.0}, {"date": "2017-04-27", "close": 49.95, "volume": 38839.0}, {"date": "2017-04-28", "close": 48.8, "volume": 26109.0}, {"date": "2017-05-01", "close": 49.0, "volume": 40600.0}, {"date": "2017-05-02", "close": 48.1, "volume": 45692.0}, {"date": "2017-05-03", "close": 48.35, "volume": 48077.0}, {"date": "2017-05-04", "close": 48.25, "volume": 27798.0}, {"date": "2017-05-05", "close": 48.1, "volume": 22047.0}, {"date": "2017-05-08", "close": 48.0, "volume": 37514.0}, {"date": "2017-05-09", "close": 47.65, "volume": 38379.0}, {"date": "2017-05-10", "close": 47.95, "volume": 37938.0}, {"date": "2017-05-11", "close": 47.3, "volume": 34350.0}, {"date": "2017-05-12", "close": 46.95, "volume": 35257.0}, {"date": "2017-05-15", "close": 47.6, "volume": 24744.0}, {"date": "2017-05-16", "close": 47.55, "volume": 20473.0}, {"date": "2017-05-17", "close": 45.6, "volume": 41788.0}, {"date": "2017-05-18", "close": 45.65, "volume": 52168.0}, {"date": "2017-05-19", "close": 45.6, "volume": 40105.0}, {"date": "2017-05-22", "close": 45.5, "volume": 12012.0}, {"date": "2017-05-23", "close": 46.25, "volume": 12709.0}, {"date": "2017-05-24", "close": 46.25, "volume": 26530.0}, {"date": "2017-05-25", "close": 46.6, "volume": 31609.0}, {"date": "2017-05-26", "close": 46.4, "volume": 30390.0}, {"date": "2017-05-30", "close": 45.45, "volume": 22941.0}, {"date": "2017-05-31", "close": 45.55, "volume": 15706.0}, {"date": "2017-06-01", "close": 46.15, "volume": 22731.0}, {"date": "2017-06-02", "close": 46.6, "volume": 30027.0}, {"date": "2017-06-05", "close": 46.15, "volume": 18672.0}, {"date": "2017-06-06", "close": 46.05, "volume": 18606.0}, {"date": "2017-06-07", "close": 46.3, "volume": 15581.0}, {"date": "2017-06-08", "close": 47.65, "volume": 29835.0}, {"date": "2017-06-09", "close": 49.3, "volume": 35129.0}, {"date": "2017-06-12", "close": 49.95, "volume": 47652.0}, {"date": "2017-06-13", "close": 49.2, "volume": 20542.0}, {"date": "2017-06-14", "close": 49.0, "volume": 26465.0}, {"date": "2017-06-15", "close": 48.55, "volume": 26347.0}, {"date": "2017-06-16", "close": 48.1, "volume": 64035.0}, {"date": "2017-06-19", "close": 48.1, "volume": 23364.0}, {"date": "2017-06-20", "close": 47.9, "volume": 15946.0}, {"date": "2017-06-21", "close": 46.7, "volume": 23237.0}, {"date": "2017-06-22", "close": 46.65, "volume": 12519.0}, {"date": "2017-06-23", "close": 46.8, "volume": 94631.0}, {"date": "2017-06-26", "close": 46.55, "volume": 18577.0}, {"date": "2017-06-27", "close": 46.75, "volume": 14594.0}, {"date": "2017-06-28", "close": 47.5, "volume": 14310.0}, {"date": "2017-06-29", "close": 47.95, "volume": 15519.0}, {"date": "2017-06-30", "close": 47.3, "volume": 16148.0}, {"date": "2017-07-03", "close": 48.65, "volume": 10612.0}, {"date": "2017-07-05", "close": 47.8, "volume": 13852.0}, {"date": "2017-07-06", "close": 47.7, "volume": 14835.0}, {"date": "2017-07-07", "close": 48.2, "volume": 21089.0}, {"date": "2017-07-10", "close": 47.5, "volume": 7640.0}, {"date": "2017-07-11", "close": 47.45, "volume": 15089.0}, {"date": "2017-07-12", "close": 48.05, "volume": 14375.0}, {"date": "2017-07-13", "close": 47.4, "volume": 20382.0}, {"date": "2017-07-14", "close": 47.7, "volume": 18659.0}, {"date": "2017-07-17", "close": 47.65, "volume": 17571.0}, {"date": "2017-07-18", "close": 47.75, "volume": 15991.0}, {"date": "2017-07-19", "close": 47.6, "volume": 11739.0}, {"date": "2017-07-20", "close": 47.6, "volume": 9838.0}, {"date": "2017-07-21", "close": 46.95, "volume": 33011.0}, {"date": "2017-07-24", "close": 47.05, "volume": 21064.0}, {"date": "2017-07-25", "close": 47.6, "volume": 14678.0}, {"date": "2017-07-26", "close": 46.3, "volume": 20244.0}, {"date": "2017-07-27", "close": 45.8, "volume": 13755.0}, {"date": "2017-07-28", "close": 45.55, "volume": 13553.0}, {"date": "2017-07-31", "close": 46.05, "volume": 31679.0}, {"date": "2017-08-01", "close": 46.35, "volume": 19879.0}, {"date": "2017-08-02", "close": 45.65, "volume": 21613.0}, {"date": "2017-08-03", "close": 45.55, "volume": 17864.0}, {"date": "2017-08-04", "close": 45.85, "volume": 12030.0}, {"date": "2017-08-07", "close": 45.55, "volume": 12998.0}, {"date": "2017-08-08", "close": 45.65, "volume": 14087.0}, {"date": "2017-08-09", "close": 45.05, "volume": 20149.0}, {"date": "2017-08-10", "close": 44.3, "volume": 32981.0}, {"date": "2017-08-11", "close": 43.7, "volume": 16969.0}, {"date": "2017-08-14", "close": 45.25, "volume": 14859.0}, {"date": "2017-08-15", "close": 44.3, "volume": 18325.0}, {"date": "2017-08-16", "close": 44.2, "volume": 18414.0}, {"date": "2017-08-17", "close": 43.55, "volume": 29120.0}, {"date": "2017-08-18", "close": 43.6, "volume": 23227.0}, {"date": "2017-08-21", "close": 43.3, "volume": 10730.0}, {"date": "2017-08-22", "close": 43.6, "volume": 11602.0}, {"date": "2017-08-23", "close": 43.05, "volume": 24246.0}, {"date": "2017-08-24", "close": 42.8, "volume": 31013.0}, {"date": "2017-08-25", "close": 44.05, "volume": 29860.0}, {"date": "2017-08-28", "close": 43.55, "volume": 17106.0}, {"date": "2017-08-29", "close": 43.3, "volume": 8233.0}, {"date": "2017-08-30", "close": 43.1, "volume": 14788.0}, {"date": "2017-08-31", "close": 43.4, "volume": 18320.0}, {"date": "2017-09-01", "close": 43.65, "volume": 6500.0}, {"date": "2017-09-05", "close": 42.4, "volume": 15351.0}, {"date": "2017-09-06", "close": 42.55, "volume": 13597.0}, {"date": "2017-09-07", "close": 41.85, "volume": 9294.0}, {"date": "2017-09-08", "close": 42.65, "volume": 18630.0}, {"date": "2017-09-11", "close": 43.35, "volume": 9569.0}, {"date": "2017-09-12", "close": 43.8, "volume": 8760.0}, {"date": "2017-09-13", "close": 43.85, "volume": 21572.0}, {"date": "2017-09-14", "close": 43.2, "volume": 13489.0}, {"date": "2017-09-15", "close": 43.5, "volume": 58023.0}, {"date": "2017-09-18", "close": 44.4, "volume": 12811.0}, {"date": "2017-09-19", "close": 44.35, "volume": 9708.0}, {"date": "2017-09-20", "close": 45.35, "volume": 15662.0}, {"date": "2017-09-21", "close": 45.1, "volume": 16566.0}, {"date": "2017-09-22", "close": 45.45, "volume": 26068.0}, {"date": "2017-09-25", "close": 45.6, "volume": 7089.0}, {"date": "2017-09-26", "close": 46.85, "volume": 27660.0}, {"date": "2017-09-27", "close": 47.95, "volume": 40290.0}, {"date": "2017-09-28", "close": 48.0, "volume": 14108.0}, {"date": "2017-09-29", "close": 47.6, "volume": 17823.0}, {"date": "2017-10-02", "close": 48.4, "volume": 18693.0}, {"date": "2017-10-03", "close": 48.4, "volume": 18088.0}, {"date": "2017-10-04", "close": 47.45, "volume": 15916.0}, {"date": "2017-10-05", "close": 47.7, "volume": 25402.0}, {"date": "2017-10-06", "close": 48.3, "volume": 19150.0}, {"date": "2017-10-09", "close": 48.1, "volume": 9112.0}, {"date": "2017-10-10", "close": 48.3, "volume": 17965.0}, {"date": "2017-10-11", "close": 48.5, "volume": 19960.0}, {"date": "2017-10-12", "close": 48.5, "volume": 13504.0}, {"date": "2017-10-13", "close": 48.4, "volume": 14745.0}, {"date": "2017-10-16", "close": 48.85, "volume": 13308.0}, {"date": "2017-10-17", "close": 48.05, "volume": 6693.0}, {"date": "2017-10-18", "close": 48.05, "volume": 17725.0}, {"date": "2017-10-19", "close": 48.0, "volume": 11623.0}, {"date": "2017-10-20", "close": 48.1, "volume": 42626.0}, {"date": "2017-10-23", "close": 48.45, "volume": 14041.0}, {"date": "2017-10-24", "close": 48.2, "volume": 28355.0}, {"date": "2017-10-25", "close": 48.35, "volume": 11827.0}, {"date": "2017-10-26", "close": 48.7, "volume": 11908.0}, {"date": "2017-10-27", "close": 49.0, "volume": 17527.0}, {"date": "2017-10-30", "close": 47.55, "volume": 19416.0}, {"date": "2017-10-31", "close": 47.5, "volume": 25691.0}, {"date": "2017-11-01", "close": 47.65, "volume": 19390.0}, {"date": "2017-11-02", "close": 48.7, "volume": 20922.0}, {"date": "2017-11-03", "close": 47.65, "volume": 16768.0}, {"date": "2017-11-06", "close": 47.75, "volume": 10910.0}, {"date": "2017-11-07", "close": 46.3, "volume": 20364.0}, {"date": "2017-11-08", "close": 46.05, "volume": 14156.0}, {"date": "2017-11-09", "close": 46.2, "volume": 20834.0}, {"date": "2017-11-10", "close": 46.15, "volume": 12404.0}, {"date": "2017-11-13", "close": 46.9, "volume": 14876.0}, {"date": "2017-11-14", "close": 47.3, "volume": 16117.0}, {"date": "2017-11-15", "close": 47.55, "volume": 36455.0}, {"date": "2017-11-16", "close": 46.15, "volume": 22310.0}, {"date": "2017-11-17", "close": 46.35, "volume": 14700.0}, {"date": "2017-11-20", "close": 46.75, "volume": 16376.0}, {"date": "2017-11-21", "close": 47.05, "volume": 14923.0}, {"date": "2017-11-22", "close": 46.8, "volume": 15230.0}, {"date": "2017-11-24", "close": 46.6, "volume": 4271.0}, {"date": "2017-11-27", "close": 46.7, "volume": 12627.0}, {"date": "2017-11-28", "close": 47.65, "volume": 18513.0}, {"date": "2017-11-29", "close": 49.95, "volume": 27379.0}, {"date": "2017-11-30", "close": 48.2, "volume": 23918.0}, {"date": "2017-12-01", "close": 48.5, "volume": 15851.0}, {"date": "2017-12-04", "close": 48.55, "volume": 14315.0}, {"date": "2017-12-05", "close": 47.5, "volume": 24608.0}, {"date": "2017-12-06", "close": 47.15, "volume": 17611.0}, {"date": "2017-12-07", "close": 46.9, "volume": 17437.0}, {"date": "2017-12-08", "close": 46.2, "volume": 11399.0}, {"date": "2017-12-11", "close": 45.8, "volume": 11513.0}, {"date": "2017-12-12", "close": 46.2, "volume": 9789.0}, {"date": "2017-12-13", "close": 46.7, "volume": 23456.0}, {"date": "2017-12-14", "close": 45.7, "volume": 17115.0}, {"date": "2017-12-15", "close": 46.65, "volume": 83394.0}, {"date": "2017-12-18", "close": 47.5, "volume": 24438.0}, {"date": "2017-12-19", "close": 46.8, "volume": 14325.0}, {"date": "2017-12-20", "close": 46.4, "volume": 16903.0}, {"date": "2017-12-21", "close": 47.15, "volume": 8397.0}, {"date": "2017-12-22", "close": 46.4, "volume": 8919.0}, {"date": "2017-12-26", "close": 46.0, "volume": 7479.0}, {"date": "2017-12-27", "close": 46.0, "volume": 5232.0}, {"date": "2017-12-28", "close": 46.05, "volume": 9133.0}, {"date": "2017-12-29", "close": 45.35, "volume": 19122.0}, {"date": "2018-01-02", "close": 44.95, "volume": 18547.0}, {"date": "2018-01-03", "close": 45.0, "volume": 15935.0}, {"date": "2018-01-04", "close": 45.65, "volume": 31450.0}, {"date": "2018-01-05", "close": 45.55, "volume": 24381.0}, {"date": "2018-01-08", "close": 44.95, "volume": 11438.0}, {"date": "2018-01-09", "close": 45.15, "volume": 7284.0}, {"date": "2018-01-10", "close": 45.55, "volume": 15973.0}, {"date": "2018-01-11", "close": 47.4, "volume": 18560.0}, {"date": "2018-01-12", "close": 47.6, "volume": 10332.0}, {"date": "2018-01-16", "close": 47.6, "volume": 17657.0}, {"date": "2018-01-17", "close": 47.7, "volume": 15558.0}, {"date": "2018-01-18", "close": 46.8, "volume": 10669.0}, {"date": "2018-01-19", "close": 47.65, "volume": 17359.0}, {"date": "2018-01-22", "close": 47.5, "volume": 13053.0}, {"date": "2018-01-23", "close": 47.45, "volume": 7037.0}, {"date": "2018-01-24", "close": 46.7, "volume": 17564.0}, {"date": "2018-01-25", "close": 46.6, "volume": 10643.0}, {"date": "2018-01-26", "close": 46.6, "volume": 10538.0}, {"date": "2018-01-29", "close": 46.05, "volume": 11798.0}, {"date": "2018-01-30", "close": 46.2, "volume": 9858.0}, {"date": "2018-01-31", "close": 46.3, "volume": 13214.0}, {"date": "2018-02-01", "close": 46.4, "volume": 12644.0}, {"date": "2018-02-02", "close": 45.55, "volume": 11503.0}, {"date": "2018-02-05", "close": 42.6, "volume": 24996.0}, {"date": "2018-02-06", "close": 43.3, "volume": 26222.0}, {"date": "2018-02-07", "close": 44.85, "volume": 37906.0}, {"date": "2018-02-08", "close": 44.1, "volume": 26137.0}, {"date": "2018-02-09", "close": 44.3, "volume": 23858.0}, {"date": "2018-02-12", "close": 44.0, "volume": 20930.0}, {"date": "2018-02-13", "close": 44.3, "volume": 16861.0}, {"date": "2018-02-14", "close": 43.9, "volume": 22214.0}, {"date": "2018-02-15", "close": 44.15, "volume": 10833.0}, {"date": "2018-02-16", "close": 45.0, "volume": 17773.0}, {"date": "2018-02-20", "close": 43.7, "volume": 29109.0}, {"date": "2018-02-21", "close": 44.6, "volume": 22564.0}, {"date": "2018-02-22", "close": 43.65, "volume": 17433.0}, {"date": "2018-02-23", "close": 44.15, "volume": 14788.0}, {"date": "2018-02-26", "close": 44.75, "volume": 10939.0}, {"date": "2018-02-27", "close": 43.95, "volume": 14533.0}, {"date": "2018-02-28", "close": 42.9, "volume": 28964.0}, {"date": "2018-03-01", "close": 42.95, "volume": 12092.0}, {"date": "2018-03-02", "close": 43.65, "volume": 10038.0}, {"date": "2018-03-05", "close": 43.9, "volume": 12568.0}, {"date": "2018-03-06", "close": 44.1, "volume": 12199.0}, {"date": "2018-03-07", "close": 45.1, "volume": 9973.0}, {"date": "2018-03-08", "close": 44.7, "volume": 9397.0}, {"date": "2018-03-09", "close": 45.45, "volume": 11965.0}, {"date": "2018-03-12", "close": 45.55, "volume": 11336.0}, {"date": "2018-03-13", "close": 45.0, "volume": 15079.0}, {"date": "2018-03-14", "close": 44.4, "volume": 24194.0}, {"date": "2018-03-15", "close": 44.8, "volume": 12147.0}, {"date": "2018-03-16", "close": 45.05, "volume": 43844.0}, {"date": "2018-03-19", "close": 44.85, "volume": 13952.0}, {"date": "2018-03-20", "close": 44.3, "volume": 10123.0}, {"date": "2018-03-21", "close": 44.3, "volume": 7597.0}, {"date": "2018-03-22", "close": 43.15, "volume": 19127.0}, {"date": "2018-03-23", "close": 41.9, "volume": 30385.0}, {"date": "2018-03-26", "close": 42.55, "volume": 33964.0}, {"date": "2018-03-27", "close": 42.55, "volume": 13417.0}, {"date": "2018-03-28", "close": 43.05, "volume": 24923.0}, {"date": "2018-03-29", "close": 41.6, "volume": 139777.0}, {"date": "2018-04-02", "close": 41.55, "volume": 36171.0}, {"date": "2018-04-03", "close": 42.55, "volume": 28126.0}, {"date": "2018-04-04", "close": 43.6, "volume": 15185.0}, {"date": "2018-04-05", "close": 43.3, "volume": 14171.0}, {"date": "2018-04-06", "close": 42.8, "volume": 16518.0}, {"date": "2018-04-09", "close": 42.4, "volume": 18893.0}, {"date": "2018-04-10", "close": 43.5, "volume": 13116.0}, {"date": "2018-04-11", "close": 42.8, "volume": 12787.0}, {"date": "2018-04-12", "close": 43.45, "volume": 6022.0}, {"date": "2018-04-13", "close": 43.35, "volume": 9202.0}, {"date": "2018-04-16", "close": 43.7, "volume": 11978.0}, {"date": "2018-04-17", "close": 43.55, "volume": 9548.0}, {"date": "2018-04-18", "close": 43.2, "volume": 7236.0}, {"date": "2018-04-19", "close": 43.75, "volume": 11761.0}, {"date": "2018-04-20", "close": 43.7, "volume": 15491.0}, {"date": "2018-04-23", "close": 43.95, "volume": 6994.0}, {"date": "2018-04-24", "close": 44.35, "volume": 12918.0}, {"date": "2018-04-25", "close": 43.6, "volume": 14136.0}, {"date": "2018-04-26", "close": 43.15, "volume": 11494.0}, {"date": "2018-04-27", "close": 43.55, "volume": 14741.0}, {"date": "2018-04-30", "close": 42.75, "volume": 45186.0}, {"date": "2018-05-01", "close": 42.45, "volume": 23815.0}, {"date": "2018-05-02", "close": 42.85, "volume": 10614.0}, {"date": "2018-05-03", "close": 42.3, "volume": 19054.0}, {"date": "2018-05-04", "close": 42.95, "volume": 12463.0}, {"date": "2018-05-07", "close": 42.8, "volume": 9486.0}, {"date": "2018-05-08", "close": 42.75, "volume": 15254.0}, {"date": "2018-05-09", "close": 43.0, "volume": 11904.0}, {"date": "2018-05-10", "close": 42.9, "volume": 9812.0}, {"date": "2018-05-11", "close": 42.8, "volume": 10136.0}, {"date": "2018-05-14", "close": 42.3, "volume": 10159.0}, {"date": "2018-05-15", "close": 42.5, "volume": 12905.0}, {"date": "2018-05-16", "close": 43.3, "volume": 13678.0}, {"date": "2018-05-17", "close": 43.75, "volume": 15447.0}, {"date": "2018-05-18", "close": 43.55, "volume": 15780.0}, {"date": "2018-05-21", "close": 43.75, "volume": 14147.0}, {"date": "2018-05-22", "close": 43.95, "volume": 9578.0}, {"date": "2018-05-23", "close": 43.75, "volume": 10401.0}, {"date": "2018-05-24", "close": 43.7, "volume": 9263.0}, {"date": "2018-05-25", "close": 43.5, "volume": 9997.0}, {"date": "2018-05-29", "close": 42.9, "volume": 15750.0}, {"date": "2018-05-30", "close": 43.5, "volume": 24426.0}, {"date": "2018-05-31", "close": 43.6, "volume": 29896.0}, {"date": "2018-06-01", "close": 44.2, "volume": 14391.0}, {"date": "2018-06-04", "close": 44.3, "volume": 16421.0}, {"date": "2018-06-05", "close": 44.75, "volume": 17314.0}, {"date": "2018-06-06", "close": 44.85, "volume": 29720.0}, {"date": "2018-06-07", "close": 44.5, "volume": 25603.0}, {"date": "2018-06-08", "close": 44.5, "volume": 18978.0}, {"date": "2018-06-11", "close": 43.85, "volume": 36261.0}, {"date": "2018-06-12", "close": 43.55, "volume": 18814.0}, {"date": "2018-06-13", "close": 43.65, "volume": 22186.0}, {"date": "2018-06-14", "close": 43.85, "volume": 24734.0}, {"date": "2018-06-15", "close": 44.0, "volume": 63682.0}, {"date": "2018-06-18", "close": 44.55, "volume": 35620.0}, {"date": "2018-06-19", "close": 45.2, "volume": 28132.0}, {"date": "2018-06-20", "close": 45.7, "volume": 26279.0}, {"date": "2018-06-21", "close": 45.05, "volume": 28272.0}, {"date": "2018-06-22", "close": 45.0, "volume": 210516.0}, {"date": "2018-06-25", "close": 45.85, "volume": 36298.0}, {"date": "2018-06-26", "close": 46.3, "volume": 22755.0}, {"date": "2018-06-27", "close": 45.0, "volume": 23248.0}, {"date": "2018-06-28", "close": 45.25, "volume": 18239.0}, {"date": "2018-06-29", "close": 45.35, "volume": 46817.0}, {"date": "2018-07-02", "close": 46.2, "volume": 20456.0}, {"date": "2018-07-03", "close": 46.2, "volume": 12977.0}, {"date": "2018-07-05", "close": 46.7, "volume": 28057.0}, {"date": "2018-07-06", "close": 47.2, "volume": 25385.0}, {"date": "2018-07-09", "close": 47.25, "volume": 25095.0}, {"date": "2018-07-10", "close": 47.0, "volume": 31070.0}, {"date": "2018-07-11", "close": 47.1, "volume": 38107.0}, {"date": "2018-07-12", "close": 47.1, "volume": 30004.0}, {"date": "2018-07-13", "close": 47.0, "volume": 50752.0}, {"date": "2018-07-16", "close": 47.1, "volume": 13378.0}, {"date": "2018-07-17", "close": 46.9, "volume": 29996.0}, {"date": "2018-07-18", "close": 47.0, "volume": 19280.0}, {"date": "2018-07-19", "close": 47.4, "volume": 21350.0}, {"date": "2018-07-20", "close": 47.7, "volume": 41973.0}, {"date": "2018-07-23", "close": 47.85, "volume": 15014.0}, {"date": "2018-07-24", "close": 48.45, "volume": 35372.0}, {"date": "2018-07-25", "close": 49.15, "volume": 26794.0}, {"date": "2018-07-26", "close": 50.05, "volume": 25218.0}, {"date": "2018-07-27", "close": 50.8, "volume": 29540.0}, {"date": "2018-07-30", "close": 50.4, "volume": 19586.0}, {"date": "2018-07-31", "close": 51.4, "volume": 53014.0}, {"date": "2018-08-01", "close": 51.5, "volume": 15049.0}, {"date": "2018-08-02", "close": 51.65, "volume": 34268.0}, {"date": "2018-08-03", "close": 50.45, "volume": 13050.0}, {"date": "2018-08-06", "close": 49.95, "volume": 16907.0}, {"date": "2018-08-07", "close": 50.1, "volume": 27421.0}, {"date": "2018-08-08", "close": 50.35, "volume": 48749.0}, {"date": "2018-08-09", "close": 50.45, "volume": 12531.0}, {"date": "2018-08-10", "close": 50.5, "volume": 5426.0}, {"date": "2018-08-13", "close": 50.95, "volume": 11854.0}, {"date": "2018-08-14", "close": 51.35, "volume": 43740.0}, {"date": "2018-08-15", "close": 51.1, "volume": 15988.0}, {"date": "2018-08-16", "close": 51.8, "volume": 7795.0}, {"date": "2018-08-17", "close": 51.65, "volume": 22053.0}, {"date": "2018-08-20", "close": 51.65, "volume": 4784.0}, {"date": "2018-08-21", "close": 52.4, "volume": 10593.0}, {"date": "2018-08-22", "close": 52.4, "volume": 9591.0}, {"date": "2018-08-23", "close": 52.5, "volume": 8250.0}, {"date": "2018-08-24", "close": 51.9, "volume": 13271.0}, {"date": "2018-08-27", "close": 51.25, "volume": 11344.0}, {"date": "2018-08-28", "close": 50.85, "volume": 29507.0}, {"date": "2018-08-29", "close": 51.0, "volume": 9107.0}, {"date": "2018-08-30", "close": 51.2, "volume": 20422.0}, {"date": "2018-08-31", "close": 51.45, "volume": 13241.0}, {"date": "2018-09-04", "close": 51.5, "volume": 16072.0}, {"date": "2018-09-05", "close": 50.8, "volume": 17154.0}, {"date": "2018-09-06", "close": 50.85, "volume": 8530.0}, {"date": "2018-09-07", "close": 50.85, "volume": 11258.0}, {"date": "2018-09-10", "close": 51.25, "volume": 12894.0}, {"date": "2018-09-11", "close": 51.5, "volume": 37032.0}, {"date": "2018-09-12", "close": 51.65, "volume": 24158.0}, {"date": "2018-09-13", "close": 51.5, "volume": 21529.0}, {"date": "2018-09-14", "close": 51.5, "volume": 27862.0}, {"date": "2018-09-17", "close": 51.9, "volume": 18753.0}, {"date": "2018-09-18", "close": 50.35, "volume": 17952.0}, {"date": "2018-09-19", "close": 50.4, "volume": 13051.0}, {"date": "2018-09-20", "close": 51.1, "volume": 15414.0}, {"date": "2018-09-21", "close": 51.85, "volume": 75248.0}, {"date": "2018-09-24", "close": 50.45, "volume": 16324.0}, {"date": "2018-09-25", "close": 50.3, "volume": 26548.0}, {"date": "2018-09-26", "close": 49.55, "volume": 15917.0}, {"date": "2018-09-27", "close": 50.1, "volume": 25802.0}, {"date": "2018-09-28", "close": 50.2, "volume": 18059.0}, {"date": "2018-10-01", "close": 50.01, "volume": 36118.0}, {"date": "2018-10-02", "close": 49.46, "volume": 17990.0}, {"date": "2018-10-03", "close": 50.5, "volume": 9235.0}, {"date": "2018-10-04", "close": 50.9, "volume": 18227.0}, {"date": "2018-10-05", "close": 50.62, "volume": 10439.0}, {"date": "2018-10-08", "close": 51.99, "volume": 20819.0}, {"date": "2018-10-09", "close": 52.26, "volume": 20487.0}, {"date": "2018-10-10", "close": 51.22, "volume": 17819.0}, {"date": "2018-10-11", "close": 50.0, "volume": 17155.0}, {"date": "2018-10-12", "close": 48.57, "volume": 15315.0}, {"date": "2018-10-15", "close": 49.56, "volume": 25378.0}, {"date": "2018-10-16", "close": 49.76, "volume": 15073.0}, {"date": "2018-10-17", "close": 49.35, "volume": 18314.0}, {"date": "2018-10-18", "close": 47.96, "volume": 18783.0}, {"date": "2018-10-19", "close": 47.22, "volume": 38502.0}, {"date": "2018-10-22", "close": 46.57, "volume": 13007.0}, {"date": "2018-10-23", "close": 48.4, "volume": 15840.0}, {"date": "2018-10-24", "close": 43.56, "volume": 39513.0}, {"date": "2018-10-25", "close": 44.7, "volume": 36317.0}, {"date": "2018-10-26", "close": 44.31, "volume": 20614.0}, {"date": "2018-10-29", "close": 45.75, "volume": 20756.0}, {"date": "2018-10-30", "close": 46.6, "volume": 20831.0}, {"date": "2018-10-31", "close": 45.86, "volume": 28569.0}, {"date": "2018-11-01", "close": 46.21, "volume": 12997.0}, {"date": "2018-11-02", "close": 46.4, "volume": 16895.0}, {"date": "2018-11-05", "close": 46.39, "volume": 7186.0}, {"date": "2018-11-06", "close": 46.97, "volume": 9022.0}, {"date": "2018-11-07", "close": 47.43, "volume": 10823.0}, {"date": "2018-11-08", "close": 47.77, "volume": 4935.0}, {"date": "2018-11-09", "close": 47.26, "volume": 8438.0}, {"date": "2018-11-12", "close": 46.92, "volume": 14448.0}, {"date": "2018-11-13", "close": 47.2, "volume": 14025.0}, {"date": "2018-11-14", "close": 46.81, "volume": 10815.0}, {"date": "2018-11-15", "close": 47.18, "volume": 13739.0}, {"date": "2018-11-16", "close": 47.71, "volume": 14915.0}, {"date": "2018-11-19", "close": 47.58, "volume": 6954.0}, {"date": "2018-11-20", "close": 46.11, "volume": 13721.0}, {"date": "2018-11-21", "close": 46.29, "volume": 7740.0}, {"date": "2018-11-23", "close": 46.32, "volume": 4982.0}, {"date": "2018-11-26", "close": 46.36, "volume": 11265.0}, {"date": "2018-11-27", "close": 46.11, "volume": 4625.0}, {"date": "2018-11-28", "close": 47.15, "volume": 10891.0}, {"date": "2018-11-29", "close": 47.05, "volume": 10089.0}, {"date": "2018-11-30", "close": 46.69, "volume": 16267.0}, {"date": "2018-12-03", "close": 46.6, "volume": 11901.0}, {"date": "2018-12-04", "close": 44.19, "volume": 19641.0}, {"date": "2018-12-06", "close": 44.06, "volume": 16083.0}, {"date": "2018-12-07", "close": 44.38, "volume": 16977.0}, {"date": "2018-12-10", "close": 43.53, "volume": 22887.0}, {"date": "2018-12-11", "close": 43.92, "volume": 14263.0}, {"date": "2018-12-12", "close": 43.8, "volume": 12077.0}, {"date": "2018-12-13", "close": 42.57, "volume": 38264.0}, {"date": "2018-12-14", "close": 42.8, "volume": 14352.0}, {"date": "2018-12-17", "close": 41.66, "volume": 20768.0}, {"date": "2018-12-18", "close": 40.88, "volume": 26919.0}, {"date": "2018-12-19", "close": 39.17, "volume": 33396.0}, {"date": "2018-12-20", "close": 40.11, "volume": 30317.0}, {"date": "2018-12-21", "close": 40.29, "volume": 67627.0}, {"date": "2018-12-24", "close": 38.92, "volume": 7685.0}, {"date": "2018-12-26", "close": 40.3, "volume": 31933.0}, {"date": "2018-12-27", "close": 39.24, "volume": 30110.0}, {"date": "2018-12-28", "close": 40.7, "volume": 19092.0}, {"date": "2018-12-31", "close": 40.15, "volume": 22450.0}, {"date": "2019-01-02", "close": 41.17, "volume": 26039.0}, {"date": "2019-01-03", "close": 41.15, "volume": 18413.0}, {"date": "2019-01-04", "close": 43.01, "volume": 26962.0}, {"date": "2019-01-07", "close": 42.53, "volume": 16504.0}, {"date": "2019-01-08", "close": 38.24, "volume": 238376.0}, {"date": "2019-01-09", "close": 39.2, "volume": 128273.0}, {"date": "2019-01-10", "close": 38.87, "volume": 122396.0}, {"date": "2019-01-11", "close": 38.99, "volume": 69108.0}, {"date": "2019-01-14", "close": 39.37, "volume": 62875.0}, {"date": "2019-01-15", "close": 40.76, "volume": 44121.0}, {"date": "2019-01-16", "close": 41.84, "volume": 53355.0}, {"date": "2019-01-17", "close": 42.22, "volume": 50910.0}, {"date": "2019-01-18", "close": 42.17, "volume": 160245.0}, {"date": "2019-01-22", "close": 41.8, "volume": 53732.0}, {"date": "2019-01-23", "close": 40.95, "volume": 61002.0}, {"date": "2019-01-24", "close": 41.73, "volume": 51761.0}, {"date": "2019-01-25", "close": 41.92, "volume": 25670.0}, {"date": "2019-01-28", "close": 41.78, "volume": 31369.0}, {"date": "2019-01-29", "close": 41.37, "volume": 25127.0}, {"date": "2019-01-30", "close": 41.44, "volume": 26999.0}, {"date": "2019-01-31", "close": 41.47, "volume": 29712.0}, {"date": "2019-02-01", "close": 41.87, "volume": 42095.0}, {"date": "2019-02-04", "close": 41.94, "volume": 53620.0}, {"date": "2019-02-05", "close": 42.8, "volume": 43688.0}, {"date": "2019-02-06", "close": 42.92, "volume": 17892.0}, {"date": "2019-02-07", "close": 42.74, "volume": 23950.0}, {"date": "2019-02-08", "close": 42.25, "volume": 13753.0}, {"date": "2019-02-11", "close": 42.51, "volume": 26827.0}, {"date": "2019-02-12", "close": 42.56, "volume": 53103.0}, {"date": "2019-02-13", "close": 43.11, "volume": 31158.0}, {"date": "2019-02-14", "close": 43.02, "volume": 60921.0}, {"date": "2019-02-15", "close": 44.13, "volume": 28742.0}, {"date": "2019-02-19", "close": 43.84, "volume": 39249.0}, {"date": "2019-02-20", "close": 44.6, "volume": 23060.0}, {"date": "2019-02-21", "close": 44.3, "volume": 15867.0}, {"date": "2019-02-22", "close": 44.29, "volume": 23071.0}, {"date": "2019-02-25", "close": 44.05, "volume": 35104.0}, {"date": "2019-02-26", "close": 43.35, "volume": 28354.0}, {"date": "2019-02-27", "close": 43.89, "volume": 24489.0}, {"date": "2019-02-28", "close": 44.38, "volume": 28738.0}, {"date": "2019-03-01", "close": 44.4, "volume": 15550.0}, {"date": "2019-03-04", "close": 43.64, "volume": 86449.0}, {"date": "2019-03-05", "close": 43.57, "volume": 64531.0}, {"date": "2019-03-06", "close": 42.72, "volume": 96167.0}, {"date": "2019-03-07", "close": 42.38, "volume": 87375.0}, {"date": "2019-03-08", "close": 42.9, "volume": 15977.0}, {"date": "2019-03-11", "close": 43.78, "volume": 21644.0}, {"date": "2019-03-12", "close": 43.75, "volume": 86401.0}, {"date": "2019-03-13", "close": 44.15, "volume": 23016.0}, {"date": "2019-03-14", "close": 44.38, "volume": 16582.0}, {"date": "2019-03-15", "close": 44.57, "volume": 91811.0}, {"date": "2019-03-18", "close": 44.43, "volume": 29230.0}, {"date": "2019-03-19", "close": 43.2, "volume": 19595.0}, {"date": "2019-03-20", "close": 42.26, "volume": 26144.0}, {"date": "2019-03-21", "close": 42.32, "volume": 45380.0}, {"date": "2019-03-22", "close": 40.8, "volume": 42376.0}, {"date": "2019-03-25", "close": 41.12, "volume": 34609.0}, {"date": "2019-03-26", "close": 42.06, "volume": 32787.0}, {"date": "2019-03-27", "close": 42.18, "volume": 26393.0}, {"date": "2019-03-28", "close": 41.83, "volume": 28713.0}, {"date": "2019-03-29", "close": 42.0, "volume": 116167.0}, {"date": "2019-04-01", "close": 42.72, "volume": 54007.0}, {"date": "2019-04-02", "close": 42.5, "volume": 18504.0}, {"date": "2019-04-03", "close": 42.25, "volume": 100671.0}, {"date": "2019-04-04", "close": 42.54, "volume": 34074.0}, {"date": "2019-04-05", "close": 42.44, "volume": 34382.0}, {"date": "2019-04-08", "close": 42.37, "volume": 16069.0}, {"date": "2019-04-09", "close": 41.64, "volume": 14712.0}, {"date": "2019-04-10", "close": 42.29, "volume": 20752.0}, {"date": "2019-04-11", "close": 42.27, "volume": 12153.0}, {"date": "2019-04-12", "close": 42.63, "volume": 30239.0}, {"date": "2019-04-15", "close": 42.1, "volume": 15474.0}, {"date": "2019-04-16", "close": 42.35, "volume": 16351.0}, {"date": "2019-04-17", "close": 42.12, "volume": 18902.0}, {"date": "2019-04-18", "close": 41.93, "volume": 19016.0}, {"date": "2019-04-22", "close": 41.13, "volume": 20693.0}, {"date": "2019-04-23", "close": 41.48, "volume": 39580.0}, {"date": "2019-04-24", "close": 41.87, "volume": 37144.0}, {"date": "2019-04-25", "close": 40.69, "volume": 34731.0}, {"date": "2019-04-26", "close": 41.95, "volume": 24348.0}, {"date": "2019-04-29", "close": 42.08, "volume": 49075.0}, {"date": "2019-04-30", "close": 41.17, "volume": 30008.0}, {"date": "2019-05-01", "close": 40.92, "volume": 34198.0}, {"date": "2019-05-02", "close": 41.18, "volume": 19587.0}, {"date": "2019-05-03", "close": 41.76, "volume": 15482.0}, {"date": "2019-05-06", "close": 41.82, "volume": 17658.0}, {"date": "2019-05-07", "close": 41.13, "volume": 23156.0}, {"date": "2019-05-08", "close": 40.73, "volume": 26041.0}, {"date": "2019-05-09", "close": 41.01, "volume": 25392.0}, {"date": "2019-05-10", "close": 40.63, "volume": 12548.0}, {"date": "2019-05-13", "close": 39.19, "volume": 25273.0}, {"date": "2019-05-14", "close": 39.56, "volume": 13800.0}, {"date": "2019-05-15", "close": 39.11, "volume": 16888.0}, {"date": "2019-05-16", "close": 39.4, "volume": 27637.0}, {"date": "2019-05-17", "close": 39.14, "volume": 15282.0}, {"date": "2019-05-20", "close": 39.41, "volume": 16519.0}, {"date": "2019-05-21", "close": 39.57, "volume": 36290.0}, {"date": "2019-05-22", "close": 38.92, "volume": 11245.0}, {"date": "2019-05-23", "close": 37.84, "volume": 26063.0}, {"date": "2019-05-24", "close": 38.64, "volume": 13767.0}, {"date": "2019-05-28", "close": 38.53, "volume": 31695.0}, {"date": "2019-05-29", "close": 38.47, "volume": 81829.0}, {"date": "2019-05-30", "close": 38.31, "volume": 28543.0}, {"date": "2019-05-31", "close": 37.83, "volume": 32259.0}, {"date": "2019-06-03", "close": 38.55, "volume": 115991.0}, {"date": "2019-06-04", "close": 39.83, "volume": 33208.0}, {"date": "2019-06-05", "close": 39.57, "volume": 23883.0}, {"date": "2019-06-06", "close": 39.07, "volume": 12471.0}, {"date": "2019-06-07", "close": 38.76, "volume": 14773.0}, {"date": "2019-06-10", "close": 38.85, "volume": 21149.0}, {"date": "2019-06-11", "close": 38.82, "volume": 22910.0}, {"date": "2019-06-12", "close": 38.99, "volume": 17567.0}, {"date": "2019-06-13", "close": 39.28, "volume": 19864.0}, {"date": "2019-06-14", "close": 38.88, "volume": 16740.0}, {"date": "2019-06-17", "close": 38.37, "volume": 18466.0}, {"date": "2019-06-18", "close": 39.05, "volume": 17645.0}, {"date": "2019-06-19", "close": 39.11, "volume": 39009.0}, {"date": "2019-06-20", "close": 38.94, "volume": 21355.0}, {"date": "2019-06-21", "close": 38.71, "volume": 58679.0}, {"date": "2019-06-24", "close": 39.02, "volume": 32531.0}, {"date": "2019-06-25", "close": 39.23, "volume": 30869.0}, {"date": "2019-06-26", "close": 39.42, "volume": 33770.0}, {"date": "2019-06-27", "close": 40.04, "volume": 24965.0}, {"date": "2019-06-28", "close": 40.16, "volume": 75481.0}, {"date": "2019-07-01", "close": 40.32, "volume": 18118.0}, {"date": "2019-07-02", "close": 39.81, "volume": 29369.0}, {"date": "2019-07-03", "close": 40.0, "volume": 5087.0}, {"date": "2019-07-05", "close": 40.4, "volume": 12492.0}, {"date": "2019-07-08", "close": 40.32, "volume": 19345.0}, {"date": "2019-07-09", "close": 40.23, "volume": 13263.0}, {"date": "2019-07-10", "close": 39.94, "volume": 23716.0}, {"date": "2019-07-11", "close": 39.98, "volume": 23702.0}, {"date": "2019-07-12", "close": 40.16, "volume": 26214.0}, {"date": "2019-07-15", "close": 39.73, "volume": 32483.0}, {"date": "2019-07-16", "close": 40.1, "volume": 35945.0}, {"date": "2019-07-17", "close": 39.68, "volume": 20592.0}, {"date": "2019-07-18", "close": 39.71, "volume": 11892.0}, {"date": "2019-07-19", "close": 39.48, "volume": 18740.0}, {"date": "2019-07-22", "close": 38.7, "volume": 48098.0}, {"date": "2019-07-23", "close": 40.46, "volume": 39378.0}, {"date": "2019-07-24", "close": 42.71, "volume": 54279.0}, {"date": "2019-07-25", "close": 43.2, "volume": 72091.0}, {"date": "2019-07-26", "close": 43.43, "volume": 183061.0}, {"date": "2019-07-29", "close": 43.24, "volume": 37722.0}, {"date": "2019-07-30", "close": 43.49, "volume": 32611.0}, {"date": "2019-07-31", "close": 43.41, "volume": 45483.0}, {"date": "2019-08-01", "close": 42.34, "volume": 36922.0}, {"date": "2019-08-02", "close": 42.08, "volume": 29769.0}, {"date": "2019-08-05", "close": 40.81, "volume": 25609.0}, {"date": "2019-08-06", "close": 40.93, "volume": 42897.0}, {"date": "2019-08-07", "close": 40.69, "volume": 43902.0}, {"date": "2019-08-08", "close": 41.6, "volume": 41303.0}, {"date": "2019-08-09", "close": 41.49, "volume": 34972.0}, {"date": "2019-08-12", "close": 41.74, "volume": 38934.0}, {"date": "2019-08-13", "close": 41.82, "volume": 32222.0}, {"date": "2019-08-14", "close": 40.98, "volume": 46337.0}, {"date": "2019-08-15", "close": 40.76, "volume": 27366.0}, {"date": "2019-08-16", "close": 41.62, "volume": 50079.0}, {"date": "2019-08-19", "close": 41.93, "volume": 24913.0}, {"date": "2019-08-20", "close": 40.89, "volume": 18582.0}, {"date": "2019-08-21", "close": 41.57, "volume": 36927.0}, {"date": "2019-08-22", "close": 40.98, "volume": 24396.0}, {"date": "2019-08-23", "close": 39.64, "volume": 44475.0}, {"date": "2019-08-26", "close": 40.04, "volume": 45927.0}, {"date": "2019-08-27", "close": 39.84, "volume": 60975.0}, {"date": "2019-08-28", "close": 40.48, "volume": 27349.0}, {"date": "2019-08-29", "close": 40.9, "volume": 27994.0}, {"date": "2019-08-30", "close": 40.6, "volume": 11384.0}, {"date": "2019-09-03", "close": 39.88, "volume": 32654.0}, {"date": "2019-09-04", "close": 39.98, "volume": 37463.0}, {"date": "2019-09-05", "close": 40.7, "volume": 37466.0}, {"date": "2019-09-06", "close": 40.19, "volume": 20899.0}, {"date": "2019-09-09", "close": 41.67, "volume": 38535.0}, {"date": "2019-09-10", "close": 41.89, "volume": 45182.0}, {"date": "2019-09-11", "close": 42.94, "volume": 62840.0}, {"date": "2019-09-12", "close": 43.79, "volume": 66967.0}, {"date": "2019-09-13", "close": 43.99, "volume": 69910.0}, {"date": "2019-09-16", "close": 44.29, "volume": 39417.0}, {"date": "2019-09-17", "close": 44.2, "volume": 25506.0}, {"date": "2019-09-18", "close": 44.28, "volume": 27450.0}, {"date": "2019-09-19", "close": 44.03, "volume": 32207.0}, {"date": "2019-09-20", "close": 44.52, "volume": 112252.0}, {"date": "2019-09-23", "close": 44.22, "volume": 30733.0}, {"date": "2019-09-24", "close": 43.35, "volume": 21723.0}, {"date": "2019-09-25", "close": 44.38, "volume": 102593.0}, {"date": "2019-09-26", "close": 43.64, "volume": 33315.0}, {"date": "2019-09-27", "close": 43.64, "volume": 30456.0}, {"date": "2019-09-30", "close": 43.47, "volume": 35901.0}, {"date": "2019-10-01", "close": 42.55, "volume": 26918.0}, {"date": "2019-10-02", "close": 42.24, "volume": 28745.0}, {"date": "2019-10-03", "close": 42.08, "volume": 20501.0}, {"date": "2019-10-04", "close": 42.51, "volume": 14843.0}, {"date": "2019-10-07", "close": 42.1, "volume": 41812.0}, {"date": "2019-10-08", "close": 41.73, "volume": 40591.0}, {"date": "2019-10-09", "close": 41.9, "volume": 23820.0}, {"date": "2019-10-10", "close": 41.87, "volume": 27767.0}, {"date": "2019-10-11", "close": 42.37, "volume": 37680.0}, {"date": "2019-10-14", "close": 42.3, "volume": 18593.0}, {"date": "2019-10-15", "close": 42.61, "volume": 25812.0}, {"date": "2019-10-16", "close": 42.26, "volume": 59541.0}, {"date": "2019-10-17", "close": 42.78, "volume": 29972.0}, {"date": "2019-10-18", "close": 42.76, "volume": 58691.0}, {"date": "2019-10-21", "close": 43.23, "volume": 31273.0}, {"date": "2019-10-22", "close": 43.36, "volume": 19715.0}, {"date": "2019-10-23", "close": 43.65, "volume": 25776.0}, {"date": "2019-10-24", "close": 43.18, "volume": 22267.0}, {"date": "2019-10-25", "close": 43.27, "volume": 24188.0}, {"date": "2019-10-28", "close": 43.15, "volume": 39119.0}, {"date": "2019-10-29", "close": 43.64, "volume": 31149.0}, {"date": "2019-10-30", "close": 43.71, "volume": 32423.0}, {"date": "2019-10-31", "close": 43.87, "volume": 41158.0}, {"date": "2019-11-01", "close": 44.76, "volume": 52520.0}, {"date": "2019-11-04", "close": 45.0, "volume": 36691.0}, {"date": "2019-11-05", "close": 45.08, "volume": 36703.0}, {"date": "2019-11-06", "close": 45.16, "volume": 32697.0}, {"date": "2019-11-07", "close": 45.01, "volume": 15865.0}, {"date": "2019-11-08", "close": 44.86, "volume": 44796.0}, {"date": "2019-11-11", "close": 44.75, "volume": 30402.0}, {"date": "2019-11-12", "close": 44.84, "volume": 38538.0}, {"date": "2019-11-13", "close": 44.6, "volume": 35452.0}, {"date": "2019-11-14", "close": 44.21, "volume": 47176.0}, {"date": "2019-11-15", "close": 44.07, "volume": 27667.0}, {"date": "2019-11-18", "close": 43.75, "volume": 24763.0}, {"date": "2019-11-19", "close": 43.92, "volume": 23185.0}, {"date": "2019-11-20", "close": 43.73, "volume": 40836.0}, {"date": "2019-11-21", "close": 43.51, "volume": 81359.0}, {"date": "2019-11-22", "close": 43.93, "volume": 31721.0}, {"date": "2019-11-25", "close": 44.47, "volume": 38220.0}, {"date": "2019-11-26", "close": 44.15, "volume": 32840.0}, {"date": "2019-11-27", "close": 44.36, "volume": 27044.0}, {"date": "2019-11-29", "close": 44.22, "volume": 25718.0}, {"date": "2019-12-02", "close": 43.8, "volume": 30752.0}, {"date": "2019-12-03", "close": 43.98, "volume": 54416.0}, {"date": "2019-12-04", "close": 44.09, "volume": 31851.0}, {"date": "2019-12-05", "close": 44.25, "volume": 24166.0}, {"date": "2019-12-06", "close": 44.4, "volume": 31291.0}, {"date": "2019-12-09", "close": 44.33, "volume": 17272.0}, {"date": "2019-12-10", "close": 44.48, "volume": 28406.0}, {"date": "2019-12-11", "close": 44.57, "volume": 28325.0}, {"date": "2019-12-12", "close": 45.61, "volume": 28613.0}, {"date": "2019-12-13", "close": 45.39, "volume": 26532.0}, {"date": "2019-12-16", "close": 45.75, "volume": 21268.0}, {"date": "2019-12-17", "close": 46.26, "volume": 35337.0}, {"date": "2019-12-18", "close": 46.4, "volume": 51656.0}, {"date": "2019-12-19", "close": 46.15, "volume": 49223.0}, {"date": "2019-12-20", "close": 46.39, "volume": 81942.0}, {"date": "2019-12-23", "close": 45.89, "volume": 25692.0}, {"date": "2019-12-24", "close": 46.29, "volume": 7789.0}, {"date": "2019-12-26", "close": 45.74, "volume": 17148.0}, {"date": "2019-12-27", "close": 45.89, "volume": 27892.0}, {"date": "2019-12-30", "close": 45.73, "volume": 17847.0}, {"date": "2019-12-31", "close": 45.72, "volume": 26018.0}, {"date": "2020-01-02", "close": 45.37, "volume": 26494.0}, {"date": "2020-01-03", "close": 45.22, "volume": 34066.0}, {"date": "2020-01-06", "close": 45.45, "volume": 41216.0}, {"date": "2020-01-07", "close": 44.3, "volume": 32565.0}, {"date": "2020-01-08", "close": 44.35, "volume": 25257.0}, {"date": "2020-01-09", "close": 43.96, "volume": 25921.0}, {"date": "2020-01-10", "close": 43.61, "volume": 25934.0}, {"date": "2020-01-13", "close": 44.24, "volume": 32563.0}, {"date": "2020-01-14", "close": 44.1, "volume": 23294.0}, {"date": "2020-01-15", "close": 43.93, "volume": 18833.0}, {"date": "2020-01-16", "close": 44.39, "volume": 23233.0}, {"date": "2020-01-17", "close": 44.18, "volume": 26823.0}, {"date": "2020-01-21", "close": 43.7, "volume": 18625.0}, {"date": "2020-01-22", "close": 43.52, "volume": 25485.0}, {"date": "2020-01-23", "close": 43.62, "volume": 35314.0}, {"date": "2020-01-24", "close": 43.28, "volume": 19762.0}, {"date": "2020-01-27", "close": 43.09, "volume": 14481.0}, {"date": "2020-01-28", "close": 42.8, "volume": 27936.0}, {"date": "2020-01-29", "close": 42.33, "volume": 19524.0}, {"date": "2020-01-30", "close": 42.87, "volume": 26313.0}, {"date": "2020-01-31", "close": 41.73, "volume": 35868.0}, {"date": "2020-02-03", "close": 42.1, "volume": 31072.0}, {"date": "2020-02-04", "close": 42.29, "volume": 18963.0}, {"date": "2020-02-05", "close": 43.05, "volume": 20808.0}, {"date": "2020-02-06", "close": 42.68, "volume": 33575.0}, {"date": "2020-02-07", "close": 43.05, "volume": 45251.0}, {"date": "2020-02-10", "close": 43.86, "volume": 47080.0}, {"date": "2020-02-11", "close": 44.2, "volume": 52317.0}, {"date": "2020-02-12", "close": 43.97, "volume": 26368.0}, {"date": "2020-02-13", "close": 44.47, "volume": 24412.0}, {"date": "2020-02-14", "close": 43.7, "volume": 28555.0}, {"date": "2020-02-18", "close": 43.45, "volume": 21529.0}, {"date": "2020-02-19", "close": 43.16, "volume": 14931.0}, {"date": "2020-02-20", "close": 43.25, "volume": 17110.0}, {"date": "2020-02-21", "close": 43.28, "volume": 31728.0}, {"date": "2020-02-24", "close": 42.81, "volume": 47646.0}, {"date": "2020-02-25", "close": 42.45, "volume": 63057.0}, {"date": "2020-02-26", "close": 42.53, "volume": 38233.0}, {"date": "2020-02-27", "close": 42.07, "volume": 80597.0}, {"date": "2020-02-28", "close": 39.95, "volume": 85730.0}, {"date": "2020-03-02", "close": 41.09, "volume": 53100.0}, {"date": "2020-03-03", "close": 40.57, "volume": 37693.0}, {"date": "2020-03-04", "close": 41.92, "volume": 61094.0}, {"date": "2020-03-05", "close": 39.89, "volume": 43693.0}, {"date": "2020-03-06", "close": 39.87, "volume": 72636.0}, {"date": "2020-03-09", "close": 36.23, "volume": 61828.0}, {"date": "2020-03-10", "close": 36.63, "volume": 80996.0}, {"date": "2020-03-11", "close": 35.88, "volume": 71630.0}, {"date": "2020-03-12", "close": 33.39, "volume": 103496.0}, {"date": "2020-03-13", "close": 37.42, "volume": 112664.0}, {"date": "2020-03-16", "close": 31.15, "volume": 112473.0}, {"date": "2020-03-17", "close": 35.62, "volume": 101651.0}, {"date": "2020-03-18", "close": 30.17, "volume": 88410.0}, {"date": "2020-03-19", "close": 30.53, "volume": 114098.0}, {"date": "2020-03-20", "close": 29.3, "volume": 96897.0}, {"date": "2020-03-23", "close": 28.98, "volume": 70897.0}, {"date": "2020-03-24", "close": 31.14, "volume": 73971.0}, {"date": "2020-03-25", "close": 30.55, "volume": 45595.0}, {"date": "2020-03-26", "close": 33.27, "volume": 50344.0}, {"date": "2020-03-27", "close": 31.79, "volume": 44420.0}, {"date": "2020-03-30", "close": 33.73, "volume": 58736.0}, {"date": "2020-03-31", "close": 33.72, "volume": 81431.0}, {"date": "2020-04-01", "close": 31.31, "volume": 52759.0}, {"date": "2020-04-02", "close": 32.76, "volume": 62052.0}, {"date": "2020-04-03", "close": 31.21, "volume": 55643.0}, {"date": "2020-04-06", "close": 33.1, "volume": 65947.0}, {"date": "2020-04-07", "close": 32.43, "volume": 56179.0}, {"date": "2020-04-08", "close": 32.83, "volume": 53152.0}, {"date": "2020-04-09", "close": 35.73, "volume": 63047.0}, {"date": "2020-04-13", "close": 34.71, "volume": 37069.0}, {"date": "2020-04-14", "close": 33.18, "volume": 63759.0}, {"date": "2020-04-15", "close": 31.36, "volume": 42162.0}, {"date": "2020-04-16", "close": 30.26, "volume": 55402.0}, {"date": "2020-04-17", "close": 31.98, "volume": 68214.0}, {"date": "2020-04-20", "close": 31.53, "volume": 51913.0}, {"date": "2020-04-21", "close": 30.7, "volume": 48996.0}, {"date": "2020-04-22", "close": 30.52, "volume": 37136.0}, {"date": "2020-04-23", "close": 31.78, "volume": 56213.0}, {"date": "2020-04-24", "close": 31.84, "volume": 39120.0}, {"date": "2020-04-27", "close": 33.87, "volume": 39275.0}, {"date": "2020-04-28", "close": 34.26, "volume": 52509.0}, {"date": "2020-04-29", "close": 36.52, "volume": 70903.0}, {"date": "2020-04-30", "close": 35.52, "volume": 39235.0}, {"date": "2020-05-01", "close": 33.92, "volume": 52822.0}, {"date": "2020-05-04", "close": 33.63, "volume": 33160.0}, {"date": "2020-05-05", "close": 32.48, "volume": 39851.0}, {"date": "2020-05-06", "close": 31.71, "volume": 32816.0}, {"date": "2020-05-07", "close": 32.05, "volume": 38933.0}, {"date": "2020-05-08", "close": 33.28, "volume": 45836.0}, {"date": "2020-05-11", "close": 32.28, "volume": 69634.0}, {"date": "2020-05-12", "close": 31.63, "volume": 79462.0}, {"date": "2020-05-13", "close": 31.2, "volume": 74174.0}, {"date": "2020-05-14", "close": 30.99, "volume": 80003.0}, {"date": "2020-05-15", "close": 31.33, "volume": 186167.0}, {"date": "2020-05-18", "close": 33.54, "volume": 68793.0}, {"date": "2020-05-19", "close": 31.93, "volume": 59303.0}, {"date": "2020-05-20", "close": 33.35, "volume": 47237.0}, {"date": "2020-05-21", "close": 33.2, "volume": 40521.0}, {"date": "2020-05-22", "close": 33.37, "volume": 45629.0}, {"date": "2020-05-26", "close": 34.94, "volume": 68618.0}, {"date": "2020-05-27", "close": 37.18, "volume": 60469.0}, {"date": "2020-05-28", "close": 35.87, "volume": 55991.0}, {"date": "2020-05-29", "close": 35.1, "volume": 55010.0}, {"date": "2020-06-01", "close": 35.01, "volume": 90206.0}, {"date": "2020-06-02", "close": 35.1, "volume": 34870.0}, {"date": "2020-06-03", "close": 36.5, "volume": 31187.0}, {"date": "2020-06-04", "close": 36.95, "volume": 52818.0}, {"date": "2020-06-05", "close": 38.73, "volume": 58371.0}, {"date": "2020-06-08", "close": 39.37, "volume": 35970.0}, {"date": "2020-06-09", "close": 38.74, "volume": 30468.0}, {"date": "2020-06-10", "close": 37.25, "volume": 36766.0}, {"date": "2020-06-11", "close": 34.82, "volume": 91120.0}, {"date": "2020-06-12", "close": 34.99, "volume": 54742.0}, {"date": "2020-06-15", "close": 34.72, "volume": 64104.0}, {"date": "2020-06-16", "close": 35.82, "volume": 80228.0}, {"date": "2020-06-17", "close": 34.3, "volume": 77162.0}, {"date": "2020-06-18", "close": 34.62, "volume": 70626.0}, {"date": "2020-06-19", "close": 34.99, "volume": 87606.0}, {"date": "2020-06-22", "close": 35.53, "volume": 54133.0}, {"date": "2020-06-23", "close": 35.22, "volume": 66761.0}, {"date": "2020-06-24", "close": 34.12, "volume": 77179.0}, {"date": "2020-06-25", "close": 35.19, "volume": 81430.0}, {"date": "2020-06-26", "close": 35.22, "volume": 428118.0}, {"date": "2020-06-29", "close": 36.2, "volume": 69855.0}, {"date": "2020-06-30", "close": 36.84, "volume": 115481.0}, {"date": "2020-07-01", "close": 34.84, "volume": 65991.0}, {"date": "2020-07-02", "close": 34.43, "volume": 31110.0}, {"date": "2020-07-06", "close": 34.54, "volume": 40028.0}, {"date": "2020-07-07", "close": 33.52, "volume": 42817.0}, {"date": "2020-07-08", "close": 33.45, "volume": 84878.0}, {"date": "2020-07-09", "close": 32.26, "volume": 66995.0}, {"date": "2020-07-10", "close": 33.45, "volume": 91410.0}, {"date": "2020-07-13", "close": 33.82, "volume": 72004.0}, {"date": "2020-07-14", "close": 33.76, "volume": 45286.0}, {"date": "2020-07-15", "close": 35.41, "volume": 52194.0}, {"date": "2020-07-16", "close": 35.42, "volume": 38008.0}, {"date": "2020-07-17", "close": 34.52, "volume": 40294.0}, {"date": "2020-07-20", "close": 34.1, "volume": 37010.0}, {"date": "2020-07-21", "close": 35.25, "volume": 41129.0}, {"date": "2020-07-22", "close": 34.63, "volume": 47563.0}, {"date": "2020-07-23", "close": 35.11, "volume": 36975.0}, {"date": "2020-07-24", "close": 34.53, "volume": 27223.0}, {"date": "2020-07-27", "close": 34.08, "volume": 25020.0}, {"date": "2020-07-28", "close": 33.92, "volume": 44255.0}, {"date": "2020-07-29", "close": 34.55, "volume": 30785.0}, {"date": "2020-07-30", "close": 33.84, "volume": 39073.0}, {"date": "2020-07-31", "close": 33.43, "volume": 80175.0}, {"date": "2020-08-03", "close": 33.12, "volume": 31279.0}, {"date": "2020-08-04", "close": 33.22, "volume": 44857.0}, {"date": "2020-08-05", "close": 33.85, "volume": 32374.0}, {"date": "2020-08-06", "close": 33.91, "volume": 34167.0}, {"date": "2020-08-07", "close": 35.41, "volume": 49901.0}, {"date": "2020-08-10", "close": 35.59, "volume": 43101.0}, {"date": "2020-08-11", "close": 36.08, "volume": 49599.0}, {"date": "2020-08-12", "close": 35.83, "volume": 39900.0}, {"date": "2020-08-13", "close": 35.53, "volume": 33766.0}, {"date": "2020-08-14", "close": 35.66, "volume": 33571.0}, {"date": "2020-08-17", "close": 35.33, "volume": 21521.0}, {"date": "2020-08-18", "close": 34.26, "volume": 25373.0}, {"date": "2020-08-19", "close": 34.45, "volume": 27318.0}, {"date": "2020-08-20", "close": 34.29, "volume": 30166.0}, {"date": "2020-08-21", "close": 33.78, "volume": 73718.0}, {"date": "2020-08-24", "close": 35.0, "volume": 25695.0}, {"date": "2020-08-25", "close": 35.14, "volume": 27433.0}, {"date": "2020-08-26", "close": 34.23, "volume": 30268.0}, {"date": "2020-08-27", "close": 34.62, "volume": 27941.0}, {"date": "2020-08-28", "close": 34.5, "volume": 31829.0}, {"date": "2020-08-31", "close": 34.39, "volume": 51129.0}, {"date": "2020-09-01", "close": 34.5, "volume": 17789.0}, {"date": "2020-09-02", "close": 34.42, "volume": 26892.0}, {"date": "2020-09-03", "close": 34.41, "volume": 27992.0}, {"date": "2020-09-04", "close": 34.76, "volume": 26267.0}, {"date": "2020-09-08", "close": 33.46, "volume": 36124.0}, {"date": "2020-09-09", "close": 33.21, "volume": 26999.0}, {"date": "2020-09-10", "close": 32.99, "volume": 29406.0}, {"date": "2020-09-11", "close": 32.69, "volume": 28033.0}, {"date": "2020-09-14", "close": 32.81, "volume": 33559.0}, {"date": "2020-09-15", "close": 32.16, "volume": 21064.0}, {"date": "2020-09-16", "close": 32.37, "volume": 37909.0}, {"date": "2020-09-17", "close": 32.14, "volume": 17796.0}, {"date": "2020-09-18", "close": 32.1, "volume": 170707.0}, {"date": "2020-09-21", "close": 30.7, "volume": 68892.0}, {"date": "2020-09-22", "close": 30.54, "volume": 54348.0}, {"date": "2020-09-23", "close": 30.26, "volume": 72511.0}, {"date": "2020-09-24", "close": 30.67, "volume": 41790.0}, {"date": "2020-09-25", "close": 30.6, "volume": 56021.0}, {"date": "2020-09-28", "close": 31.85, "volume": 58255.0}, {"date": "2020-09-29", "close": 31.55, "volume": 46704.0}, {"date": "2020-09-30", "close": 31.4, "volume": 59566.0}, {"date": "2020-10-01", "close": 31.88, "volume": 30278.0}, {"date": "2020-10-02", "close": 32.71, "volume": 41521.0}, {"date": "2020-10-05", "close": 33.29, "volume": 40403.0}, {"date": "2020-10-06", "close": 33.59, "volume": 35075.0}, {"date": "2020-10-07", "close": 34.21, "volume": 36371.0}, {"date": "2020-10-08", "close": 34.42, "volume": 36424.0}, {"date": "2020-10-09", "close": 34.08, "volume": 18657.0}, {"date": "2020-10-12", "close": 34.28, "volume": 28670.0}, {"date": "2020-10-13", "close": 33.51, "volume": 27701.0}, {"date": "2020-10-14", "close": 32.96, "volume": 40483.0}, {"date": "2020-10-15", "close": 33.6, "volume": 21813.0}, {"date": "2020-10-16", "close": 33.54, "volume": 21848.0}, {"date": "2020-10-19", "close": 33.42, "volume": 16478.0}, {"date": "2020-10-20", "close": 33.89, "volume": 24279.0}, {"date": "2020-10-21", "close": 34.1, "volume": 12974.0}, {"date": "2020-10-22", "close": 35.04, "volume": 27667.0}, {"date": "2020-10-23", "close": 35.45, "volume": 26247.0}, {"date": "2020-10-26", "close": 35.05, "volume": 15208.0}, {"date": "2020-10-27", "close": 33.8, "volume": 20208.0}, {"date": "2020-10-28", "close": 33.67, "volume": 33023.0}, {"date": "2020-10-29", "close": 34.19, "volume": 22227.0}, {"date": "2020-10-30", "close": 34.72, "volume": 31288.0}, {"date": "2020-11-02", "close": 35.04, "volume": 16280.0}, {"date": "2020-11-03", "close": 35.86, "volume": 63017.0}, {"date": "2020-11-04", "close": 34.01, "volume": 17735.0}, {"date": "2020-11-05", "close": 34.66, "volume": 20885.0}, {"date": "2020-11-06", "close": 33.89, "volume": 26945.0}, {"date": "2020-11-09", "close": 36.59, "volume": 125193.0}, {"date": "2020-11-10", "close": 38.07, "volume": 72924.0}, {"date": "2020-11-11", "close": 37.26, "volume": 29900.0}, {"date": "2020-11-12", "close": 36.38, "volume": 28271.0}, {"date": "2020-11-13", "close": 36.08, "volume": 76549.0}, {"date": "2020-11-16", "close": 37.5, "volume": 78249.0}, {"date": "2020-11-17", "close": 37.51, "volume": 29255.0}, {"date": "2020-11-18", "close": 37.38, "volume": 57507.0}, {"date": "2020-11-19", "close": 37.34, "volume": 42552.0}, {"date": "2020-11-20", "close": 37.33, "volume": 53521.0}, {"date": "2020-11-23", "close": 37.58, "volume": 41580.0}, {"date": "2020-11-24", "close": 39.19, "volume": 92286.0}, {"date": "2020-11-25", "close": 38.58, "volume": 32510.0}, {"date": "2020-11-27", "close": 38.46, "volume": 50136.0}, {"date": "2020-11-30", "close": 37.87, "volume": 75301.0}, {"date": "2020-12-01", "close": 38.48, "volume": 67304.0}, {"date": "2020-12-02", "close": 38.7, "volume": 57945.0}, {"date": "2020-12-03", "close": 38.68, "volume": 54867.0}, {"date": "2020-12-04", "close": 39.28, "volume": 45340.0}, {"date": "2020-12-07", "close": 39.23, "volume": 47441.0}, {"date": "2020-12-08", "close": 38.98, "volume": 103525.0}, {"date": "2020-12-09", "close": 38.7, "volume": 89479.0}, {"date": "2020-12-10", "close": 38.5, "volume": 98370.0}, {"date": "2020-12-11", "close": 37.9, "volume": 247126.0}, {"date": "2020-12-14", "close": 38.38, "volume": 107344.0}, {"date": "2020-12-15", "close": 39.14, "volume": 45315.0}, {"date": "2020-12-16", "close": 39.12, "volume": 46441.0}, {"date": "2020-12-17", "close": 39.02, "volume": 57448.0}, {"date": "2020-12-18", "close": 38.83, "volume": 133616.0}, {"date": "2020-12-21", "close": 38.54, "volume": 76824.0}, {"date": "2020-12-22", "close": 38.21, "volume": 43603.0}, {"date": "2020-12-23", "close": 39.16, "volume": 29578.0}, {"date": "2020-12-24", "close": 39.1, "volume": 10968.0}, {"date": "2020-12-28", "close": 39.1, "volume": 37178.0}, {"date": "2020-12-29", "close": 38.63, "volume": 64403.0}, {"date": "2020-12-30", "close": 38.62, "volume": 16743.0}, {"date": "2020-12-31", "close": 38.85, "volume": 21959.0}, {"date": "2021-01-04", "close": 38.58, "volume": 60331.0}, {"date": "2021-01-05", "close": 38.79, "volume": 32857.0}, {"date": "2021-01-06", "close": 42.08, "volume": 70804.0}, {"date": "2021-01-07", "close": 41.6, "volume": 54498.0}, {"date": "2021-01-08", "close": 40.51, "volume": 44140.0}, {"date": "2021-01-11", "close": 40.56, "volume": 37534.0}, {"date": "2021-01-12", "close": 41.03, "volume": 66836.0}, {"date": "2021-01-13", "close": 40.79, "volume": 34775.0}, {"date": "2021-01-14", "close": 41.78, "volume": 80823.0}, {"date": "2021-01-15", "close": 41.8, "volume": 53729.0}, {"date": "2021-01-19", "close": 41.37, "volume": 46238.0}, {"date": "2021-01-20", "close": 41.24, "volume": 35228.0}, {"date": "2021-01-21", "close": 40.49, "volume": 74007.0}, {"date": "2021-01-22", "close": 41.19, "volume": 33730.0}, {"date": "2021-01-25", "close": 40.46, "volume": 51159.0}, {"date": "2021-01-26", "close": 39.68, "volume": 41016.0}, {"date": "2021-01-27", "close": 38.4, "volume": 45242.0}, {"date": "2021-01-28", "close": 39.01, "volume": 33323.0}, {"date": "2021-01-29", "close": 38.39, "volume": 55076.0}, {"date": "2021-02-01", "close": 38.84, "volume": 31224.0}, {"date": "2021-02-02", "close": 39.66, "volume": 37934.0}, {"date": "2021-02-03", "close": 39.91, "volume": 41024.0}, {"date": "2021-02-04", "close": 41.48, "volume": 82161.0}, {"date": "2021-02-05", "close": 41.57, "volume": 61354.0}, {"date": "2021-02-08", "close": 42.26, "volume": 38321.0}, {"date": "2021-02-09", "close": 41.94, "volume": 32720.0}, {"date": "2021-02-10", "close": 42.22, "volume": 41143.0}, {"date": "2021-02-11", "close": 41.53, "volume": 32551.0}, {"date": "2021-02-12", "close": 41.71, "volume": 21798.0}, {"date": "2021-02-16", "close": 41.75, "volume": 27195.0}, {"date": "2021-02-17", "close": 41.88, "volume": 33809.0}, {"date": "2021-02-18", "close": 41.1, "volume": 32848.0}, {"date": "2021-02-19", "close": 41.96, "volume": 29350.0}, {"date": "2021-02-22", "close": 42.97, "volume": 27907.0}, {"date": "2021-02-23", "close": 43.21, "volume": 36808.0}, {"date": "2021-02-24", "close": 43.64, "volume": 37854.0}, {"date": "2021-02-25", "close": 43.02, "volume": 32764.0}, {"date": "2021-02-26", "close": 42.38, "volume": 66655.0}, {"date": "2021-03-01", "close": 43.62, "volume": 24312.0}, {"date": "2021-03-02", "close": 43.27, "volume": 21725.0}, {"date": "2021-03-03", "close": 44.12, "volume": 45608.0}, {"date": "2021-03-04", "close": 43.65, "volume": 42789.0}, {"date": "2021-03-05", "close": 45.18, "volume": 46711.0}, {"date": "2021-03-08", "close": 46.41, "volume": 73494.0}, {"date": "2021-03-09", "close": 45.23, "volume": 68690.0}, {"date": "2021-03-10", "close": 45.45, "volume": 87223.0}, {"date": "2021-03-11", "close": 45.47, "volume": 64939.0}, {"date": "2021-03-12", "close": 46.18, "volume": 34393.0}, {"date": "2021-03-15", "close": 45.16, "volume": 69367.0}, {"date": "2021-03-16", "close": 45.54, "volume": 49071.0}, {"date": "2021-03-17", "close": 45.0, "volume": 49678.0}, {"date": "2021-03-18", "close": 45.17, "volume": 45898.0}, {"date": "2021-03-19", "close": 45.53, "volume": 318773.0}, {"date": "2021-03-22", "close": 44.75, "volume": 68040.0}, {"date": "2021-03-23", "close": 43.57, "volume": 39799.0}, {"date": "2021-03-24", "close": 43.79, "volume": 42178.0}, {"date": "2021-03-25", "close": 44.79, "volume": 44285.0}, {"date": "2021-03-26", "close": 45.81, "volume": 25455.0}, {"date": "2021-03-29", "close": 45.5, "volume": 79330.0}, {"date": "2021-03-30", "close": 45.34, "volume": 81597.0}, {"date": "2021-03-31", "close": 45.01, "volume": 72752.0}, {"date": "2021-04-01", "close": 45.35, "volume": 49519.0}, {"date": "2021-04-05", "close": 45.21, "volume": 40732.0}, {"date": "2021-04-06", "close": 45.05, "volume": 18849.0}, {"date": "2021-04-07", "close": 44.39, "volume": 36830.0}, {"date": "2021-04-08", "close": 44.7, "volume": 32013.0}, {"date": "2021-04-09", "close": 44.73, "volume": 26918.0}, {"date": "2021-04-12", "close": 45.05, "volume": 26038.0}, {"date": "2021-04-13", "close": 44.55, "volume": 29006.0}, {"date": "2021-04-14", "close": 44.9, "volume": 24586.0}, {"date": "2021-04-15", "close": 44.86, "volume": 17963.0}, {"date": "2021-04-16", "close": 45.13, "volume": 30691.0}, {"date": "2021-04-19", "close": 44.69, "volume": 36029.0}, {"date": "2021-04-20", "close": 43.74, "volume": 45243.0}, {"date": "2021-04-21", "close": 44.38, "volume": 25223.0}, {"date": "2021-04-22", "close": 43.44, "volume": 33021.0}, {"date": "2021-04-23", "close": 44.29, "volume": 34733.0}, {"date": "2021-04-26", "close": 44.415, "volume": 42913.0}, {"date": "2021-04-27", "close": 44.39, "volume": 29544.0}, {"date": "2021-04-28", "close": 43.48, "volume": 19773.0}, {"date": "2021-04-29", "close": 43.99, "volume": 41537.0}, {"date": "2021-04-30", "close": 44.24, "volume": 63148.0}, {"date": "2021-05-03", "close": 44.9, "volume": 34271.0}, {"date": "2021-05-04", "close": 44.98, "volume": 39758.0}, {"date": "2021-05-05", "close": 44.99, "volume": 34761.0}, {"date": "2021-05-06", "close": 45.41, "volume": 36780.0}, {"date": "2021-05-07", "close": 45.33, "volume": 37550.0}, {"date": "2021-05-10", "close": 44.75, "volume": 54863.0}, {"date": "2021-05-11", "close": 44.5, "volume": 52729.0}, {"date": "2021-05-12", "close": 43.97, "volume": 61300.0}, {"date": "2021-05-13", "close": 45.36, "volume": 70496.0}, {"date": "2021-05-14", "close": 45.69, "volume": 33698.0}, {"date": "2021-05-17", "close": 45.27, "volume": 25890.0}, {"date": "2021-05-18", "close": 44.64, "volume": 69429.0}, {"date": "2021-05-19", "close": 44.75, "volume": 68971.0}, {"date": "2021-05-20", "close": 44.91, "volume": 55346.0}, {"date": "2021-05-21", "close": 45.18, "volume": 57479.0}, {"date": "2021-05-24", "close": 45.16, "volume": 66796.0}, {"date": "2021-05-25", "close": 44.1, "volume": 69991.0}, {"date": "2021-05-26", "close": 44.57, "volume": 42779.0}, {"date": "2021-05-27", "close": 44.86, "volume": 83594.0}, {"date": "2021-05-28", "close": 45.38, "volume": 46984.0}, {"date": "2021-06-01", "close": 45.54, "volume": 83378.0}, {"date": "2021-06-02", "close": 45.05, "volume": 70631.0}, {"date": "2021-06-03", "close": 45.52, "volume": 30429.0}, {"date": "2021-06-04", "close": 45.14, "volume": 73488.0}, {"date": "2021-06-07", "close": 45.72, "volume": 34921.0}, {"date": "2021-06-08", "close": 45.44, "volume": 88737.0}, {"date": "2021-06-09", "close": 44.97, "volume": 63105.0}, {"date": "2021-06-10", "close": 44.54, "volume": 75369.0}, {"date": "2021-06-11", "close": 44.6, "volume": 58267.0}, {"date": "2021-06-14", "close": 44.45, "volume": 136025.0}, {"date": "2021-06-15", "close": 45.14, "volume": 78751.0}, {"date": "2021-06-16", "close": 44.94, "volume": 83000.0}, {"date": "2021-06-17", "close": 43.47, "volume": 107899.0}, {"date": "2021-06-18", "close": 41.34, "volume": 299418.0}, {"date": "2021-06-21", "close": 42.89, "volume": 173859.0}, {"date": "2021-06-22", "close": 42.34, "volume": 121776.0}, {"date": "2021-06-23", "close": 42.11, "volume": 113134.0}, {"date": "2021-06-24", "close": 42.52, "volume": 122990.0}, {"date": "2021-06-25", "close": 42.43, "volume": 698275.0}, {"date": "2021-06-28", "close": 41.55, "volume": 68998.0}, {"date": "2021-06-29", "close": 40.96, "volume": 54078.0}, {"date": "2021-06-30", "close": 40.82, "volume": 48727.0}, {"date": "2021-07-01", "close": 41.08, "volume": 51710.0}, {"date": "2021-07-02", "close": 40.32, "volume": 38897.0}, {"date": "2021-07-06", "close": 39.88, "volume": 74612.0}, {"date": "2021-07-07", "close": 39.3, "volume": 47879.0}, {"date": "2021-07-08", "close": 38.42, "volume": 50275.0}, {"date": "2021-07-09", "close": 39.95, "volume": 54108.0}, {"date": "2021-07-12", "close": 40.06, "volume": 35876.0}, {"date": "2021-07-13", "close": 39.23, "volume": 35805.0}, {"date": "2021-07-14", "close": 39.38, "volume": 54507.0}, {"date": "2021-07-15", "close": 40.19, "volume": 67723.0}, {"date": "2021-07-16", "close": 39.55, "volume": 73345.0}, {"date": "2021-07-19", "close": 38.82, "volume": 84945.0}, {"date": "2021-07-20", "close": 39.15, "volume": 63205.0}, {"date": "2021-07-21", "close": 39.89, "volume": 73648.0}, {"date": "2021-07-22", "close": 38.82, "volume": 55443.0}, {"date": "2021-07-23", "close": 39.07, "volume": 33764.0}, {"date": "2021-07-26", "close": 39.38, "volume": 34077.0}, {"date": "2021-07-27", "close": 39.26, "volume": 66705.0}, {"date": "2021-07-28", "close": 39.88, "volume": 50394.0}, {"date": "2021-07-29", "close": 40.24, "volume": 33176.0}, {"date": "2021-07-30", "close": 40.05, "volume": 42077.0}, {"date": "2021-08-02", "close": 39.7, "volume": 61347.0}, {"date": "2021-08-03", "close": 40.14, "volume": 41641.0}, {"date": "2021-08-04", "close": 39.46, "volume": 28153.0}, {"date": "2021-08-05", "close": 40.0, "volume": 31368.0}, {"date": "2021-08-06", "close": 40.8, "volume": 36102.0}, {"date": "2021-08-09", "close": 40.47, "volume": 37490.0}, {"date": "2021-08-10", "close": 41.02, "volume": 37511.0}, {"date": "2021-08-11", "close": 41.43, "volume": 29353.0}, {"date": "2021-08-12", "close": 40.94, "volume": 31428.0}, {"date": "2021-08-13", "close": 40.94, "volume": 49419.0}, {"date": "2021-08-16", "close": 40.86, "volume": 36780.0}, {"date": "2021-08-17", "close": 40.36, "volume": 28306.0}, {"date": "2021-08-18", "close": 40.0, "volume": 35189.0}, {"date": "2021-08-19", "close": 39.86, "volume": 39552.0}, {"date": "2021-08-20", "close": 40.56, "volume": 55392.0}, {"date": "2021-08-23", "close": 40.28, "volume": 35216.0}, {"date": "2021-08-24", "close": 40.06, "volume": 50469.0}, {"date": "2021-08-25", "close": 40.13, "volume": 34097.0}, {"date": "2021-08-26", "close": 39.74, "volume": 32202.0}, {"date": "2021-08-27", "close": 40.83, "volume": 38018.0}, {"date": "2021-08-30", "close": 39.99, "volume": 37425.0}, {"date": "2021-08-31", "close": 40.43, "volume": 49651.0}, {"date": "2021-09-01", "close": 40.48, "volume": 36865.0}, {"date": "2021-09-02", "close": 40.47, "volume": 37042.0}, {"date": "2021-09-03", "close": 40.51, "volume": 40253.0}, {"date": "2021-09-07", "close": 40.36, "volume": 54919.0}, {"date": "2021-09-08", "close": 39.92, "volume": 53554.0}, {"date": "2021-09-09", "close": 39.92, "volume": 61669.0}, {"date": "2021-09-10", "close": 39.65, "volume": 68535.0}, {"date": "2021-09-13", "close": 39.76, "volume": 60211.0}, {"date": "2021-09-14", "close": 39.15, "volume": 73089.0}, {"date": "2021-09-15", "close": 39.22, "volume": 62741.0}, {"date": "2021-09-16", "close": 39.01, "volume": 70924.0}, {"date": "2021-09-17", "close": 39.56, "volume": 218467.0}, {"date": "2021-09-20", "close": 39.07, "volume": 105388.0}, {"date": "2021-09-21", "close": 38.88, "volume": 73374.0}, {"date": "2021-09-22", "close": 39.7, "volume": 50702.0}, {"date": "2021-09-23", "close": 40.46, "volume": 42546.0}, {"date": "2021-09-24", "close": 40.78, "volume": 36539.0}, {"date": "2021-09-27", "close": 42.26, "volume": 93996.0}, {"date": "2021-09-28", "close": 41.83, "volume": 31854.0}, {"date": "2021-09-29", "close": 42.3, "volume": 34915.0}, {"date": "2021-09-30", "close": 42.05, "volume": 38001.0}, {"date": "2021-10-01", "close": 42.41, "volume": 38185.0}, {"date": "2021-10-04", "close": 42.67, "volume": 25407.0}, {"date": "2021-10-05", "close": 42.82, "volume": 23863.0}, {"date": "2021-10-06", "close": 42.72, "volume": 22295.0}, {"date": "2021-10-07", "close": 43.27, "volume": 25031.0}, {"date": "2021-10-08", "close": 43.36, "volume": 27157.0}, {"date": "2021-10-11", "close": 42.78, "volume": 19345.0}, {"date": "2021-10-12", "close": 42.7, "volume": 16105.0}, {"date": "2021-10-13", "close": 42.34, "volume": 24163.0}, {"date": "2021-10-14", "close": 42.58, "volume": 26530.0}, {"date": "2021-10-15", "close": 42.05, "volume": 41118.0}, {"date": "2021-10-18", "close": 42.12, "volume": 34382.0}, {"date": "2021-10-19", "close": 42.14, "volume": 32717.0}, {"date": "2021-10-20", "close": 42.82, "volume": 26878.0}, {"date": "2021-10-21", "close": 42.66, "volume": 32513.0}, {"date": "2021-10-22", "close": 42.85, "volume": 17386.0}, {"date": "2021-10-25", "close": 42.82, "volume": 24078.0}, {"date": "2021-10-26", "close": 42.63, "volume": 22325.0}, {"date": "2021-10-27", "close": 42.16, "volume": 35102.0}, {"date": "2021-10-28", "close": 42.44, "volume": 17263.0}, {"date": "2021-10-29", "close": 42.85, "volume": 60164.0}, {"date": "2021-11-01", "close": 43.69, "volume": 27314.0}, {"date": "2021-11-02", "close": 43.6, "volume": 51210.0}, {"date": "2021-11-03", "close": 44.93, "volume": 62131.0}, {"date": "2021-11-04", "close": 44.29, "volume": 35232.0}, {"date": "2021-11-05", "close": 45.15, "volume": 51077.0}, {"date": "2021-11-08", "close": 45.24, "volume": 32877.0}, {"date": "2021-11-09", "close": 45.05, "volume": 30819.0}, {"date": "2021-11-10", "close": 45.09, "volume": 33923.0}, {"date": "2021-11-11", "close": 45.07, "volume": 15832.0}, {"date": "2021-11-12", "close": 44.7, "volume": 42021.0}, {"date": "2021-11-15", "close": 44.4, "volume": 54524.0}, {"date": "2021-11-16", "close": 44.44, "volume": 56989.0}, {"date": "2021-11-17", "close": 44.51, "volume": 43275.0}, {"date": "2021-11-18", "close": 44.8, "volume": 51592.0}, {"date": "2021-11-19", "close": 44.52, "volume": 36906.0}, {"date": "2021-11-22", "close": 45.29, "volume": 33913.0}, {"date": "2021-11-23", "close": 45.09, "volume": 54268.0}, {"date": "2021-11-24", "close": 45.0, "volume": 29931.0}, {"date": "2021-11-26", "close": 43.8, "volume": 91162.0}, {"date": "2021-11-29", "close": 43.77, "volume": 61076.0}, {"date": "2021-11-30", "close": 43.46, "volume": 76167.0}, {"date": "2021-12-01", "close": 43.71, "volume": 62028.0}, {"date": "2021-12-02", "close": 44.71, "volume": 38963.0}, {"date": "2021-12-03", "close": 44.37, "volume": 52261.0}, {"date": "2021-12-06", "close": 44.88, "volume": 58621.0}, {"date": "2021-12-07", "close": 44.46, "volume": 58496.0}, {"date": "2021-12-08", "close": 44.43, "volume": 33340.0}, {"date": "2021-12-09", "close": 44.12, "volume": 40294.0}, {"date": "2021-12-10", "close": 44.45, "volume": 60151.0}, {"date": "2021-12-13", "close": 44.31, "volume": 78082.0}, {"date": "2021-12-14", "close": 44.75, "volume": 83395.0}, {"date": "2021-12-15", "close": 44.76, "volume": 75237.0}, {"date": "2021-12-16", "close": 45.1, "volume": 89595.0}, {"date": "2021-12-17", "close": 44.81, "volume": 219853.0}, {"date": "2021-12-20", "close": 44.18, "volume": 84633.0}, {"date": "2021-12-21", "close": 44.87, "volume": 53603.0}, {"date": "2021-12-22", "close": 45.17, "volume": 31165.0}, {"date": "2021-12-23", "close": 45.02, "volume": 44185.0}, {"date": "2021-12-27", "close": 45.21, "volume": 24885.0}, {"date": "2021-12-28", "close": 45.39, "volume": 61250.0}, {"date": "2021-12-29", "close": 45.22, "volume": 51580.0}, {"date": "2021-12-30", "close": 45.16, "volume": 55869.0}, {"date": "2021-12-31", "close": 45.29, "volume": 27564.0}, {"date": "2022-01-03", "close": 45.21, "volume": 74307.0}, {"date": "2022-01-04", "close": 45.37, "volume": 114328.0}, {"date": "2022-01-05", "close": 45.42, "volume": 48221.0}, {"date": "2022-01-06", "close": 45.61, "volume": 68602.0}, {"date": "2022-01-07", "close": 45.81, "volume": 67051.0}, {"date": "2022-01-10", "close": 45.15, "volume": 81334.0}, {"date": "2022-01-11", "close": 45.25, "volume": 48265.0}, {"date": "2022-01-12", "close": 45.06, "volume": 111914.0}, {"date": "2022-01-13", "close": 45.54, "volume": 91264.0}, {"date": "2022-01-14", "close": 45.56, "volume": 103122.0}, {"date": "2022-01-18", "close": 45.24, "volume": 170339.0}, {"date": "2022-01-19", "close": 45.1, "volume": 81695.0}, {"date": "2022-01-20", "close": 44.3, "volume": 73661.0}, {"date": "2022-01-21", "close": 44.43, "volume": 68743.0}, {"date": "2022-01-24", "close": 45.28, "volume": 112041.0}, {"date": "2022-01-25", "close": 45.54, "volume": 117104.0}, {"date": "2022-01-26", "close": 45.27, "volume": 138182.0}, {"date": "2022-01-27", "close": 44.64, "volume": 68650.0}, {"date": "2022-01-28", "close": 44.65, "volume": 53457.0}, {"date": "2022-01-31", "close": 44.89, "volume": 112963.0}, {"date": "2022-02-01", "close": 44.55, "volume": 78115.0}, {"date": "2022-02-02", "close": 43.88, "volume": 88567.0}, {"date": "2022-02-03", "close": 44.06, "volume": 86849.0}, {"date": "2022-02-04", "close": 44.52, "volume": 67873.0}, {"date": "2022-02-07", "close": 44.95, "volume": 89893.0}, {"date": "2022-02-08", "close": 45.05, "volume": 110098.0}, {"date": "2022-02-09", "close": 44.68, "volume": 99749.0}, {"date": "2022-02-10", "close": 45.24, "volume": 190612.0}, {"date": "2022-02-11", "close": 45.99, "volume": 164381.0}, {"date": "2022-02-14", "close": 45.31, "volume": 139622.0}, {"date": "2022-02-15", "close": 46.4, "volume": 80947.0}, {"date": "2022-02-16", "close": 46.67, "volume": 51457.0}, {"date": "2022-02-17", "close": 46.34, "volume": 61742.0}, {"date": "2022-02-18", "close": 46.66, "volume": 55855.0}, {"date": "2022-02-22", "close": 46.15, "volume": 60433.0}, {"date": "2022-02-23", "close": 46.06, "volume": 64595.0}, {"date": "2022-02-24", "close": 45.82, "volume": 148365.0}, {"date": "2022-02-25", "close": 46.82, "volume": 81919.0}, {"date": "2022-02-28", "close": 46.51, "volume": 94053.0}, {"date": "2022-03-01", "close": 45.59, "volume": 108852.0}, {"date": "2022-03-02", "close": 46.65, "volume": 78761.0}, {"date": "2022-03-03", "close": 46.96, "volume": 72837.0}, {"date": "2022-03-04", "close": 46.49, "volume": 76369.0}, {"date": "2022-03-07", "close": 45.83, "volume": 54605.0}, {"date": "2022-03-08", "close": 45.3, "volume": 51675.0}, {"date": "2022-03-09", "close": 45.4, "volume": 42246.0}, {"date": "2022-03-10", "close": 45.51, "volume": 51963.0}, {"date": "2022-03-11", "close": 46.11, "volume": 51697.0}, {"date": "2022-03-14", "close": 46.52, "volume": 113102.0}, {"date": "2022-03-15", "close": 45.62, "volume": 128161.0}, {"date": "2022-03-16", "close": 45.42, "volume": 68523.0}, {"date": "2022-03-17", "close": 44.4, "volume": 61494.0}, {"date": "2022-03-18", "close": 44.36, "volume": 287820.0}, {"date": "2022-03-21", "close": 44.08, "volume": 61469.0}, {"date": "2022-03-22", "close": 44.1, "volume": 68441.0}, {"date": "2022-03-23", "close": 43.78, "volume": 70765.0}, {"date": "2022-03-24", "close": 44.37, "volume": 77211.0}, {"date": "2022-03-25", "close": 44.95, "volume": 36014.0}, {"date": "2022-03-28", "close": 44.19, "volume": 58304.0}, {"date": "2022-03-29", "close": 44.35, "volume": 71282.0}, {"date": "2022-03-30", "close": 43.35, "volume": 75493.0}, {"date": "2022-03-31", "close": 43.28, "volume": 67578.0}, {"date": "2022-04-01", "close": 43.3, "volume": 70282.0}, {"date": "2022-04-04", "close": 42.69, "volume": 37876.0}, {"date": "2022-04-05", "close": 42.58, "volume": 47088.0}, {"date": "2022-04-06", "close": 42.41, "volume": 56533.0}, {"date": "2022-04-07", "close": 41.87, "volume": 41669.0}, {"date": "2022-04-08", "close": 41.76, "volume": 35120.0}, {"date": "2022-04-11", "close": 41.6, "volume": 27832.0}, {"date": "2022-04-12", "close": 42.65, "volume": 60297.0}, {"date": "2022-04-13", "close": 42.87, "volume": 49575.0}, {"date": "2022-04-14", "close": 43.07, "volume": 66082.0}, {"date": "2022-04-18", "close": 43.44, "volume": 60447.0}, {"date": "2022-04-19", "close": 44.18, "volume": 41060.0}, {"date": "2022-04-20", "close": 44.74, "volume": 47135.0}, {"date": "2022-04-21", "close": 44.85, "volume": 53828.0}, {"date": "2022-04-22", "close": 43.89, "volume": 55454.0}, {"date": "2022-04-25", "close": 43.15, "volume": 59003.0}, {"date": "2022-04-26", "close": 43.16, "volume": 71924.0}, {"date": "2022-04-27", "close": 43.21, "volume": 77899.0}, {"date": "2022-04-28", "close": 43.59, "volume": 64186.0}, {"date": "2022-04-29", "close": 42.62, "volume": 90108.0}, {"date": "2022-05-02", "close": 42.84, "volume": 87221.0}, {"date": "2022-05-03", "close": 43.22, "volume": 85313.0}, {"date": "2022-05-04", "close": 44.0, "volume": 67126.0}, {"date": "2022-05-05", "close": 43.32, "volume": 68040.0}, {"date": "2022-05-06", "close": 43.47, "volume": 54908.0}, {"date": "2022-05-09", "close": 43.89, "volume": 105032.0}, {"date": "2022-05-10", "close": 42.65, "volume": 266175.0}, {"date": "2022-05-11", "close": 43.86, "volume": 106397.0}, {"date": "2022-05-12", "close": 43.75, "volume": 75145.0}, {"date": "2022-05-13", "close": 42.84, "volume": 66655.0}, {"date": "2022-05-16", "close": 43.5, "volume": 68082.0}, {"date": "2022-05-17", "close": 43.86, "volume": 67702.0}, {"date": "2022-05-18", "close": 43.6, "volume": 76775.0}, {"date": "2022-05-19", "close": 43.35, "volume": 78169.0}, {"date": "2022-05-20", "close": 43.59, "volume": 68805.0}, {"date": "2022-05-23", "close": 44.01, "volume": 61435.0}, {"date": "2022-05-24", "close": 44.56, "volume": 77522.0}, {"date": "2022-05-25", "close": 44.03, "volume": 68213.0}, {"date": "2022-05-26", "close": 44.33, "volume": 49930.0}, {"date": "2022-05-27", "close": 44.58, "volume": 42734.0}, {"date": "2022-05-31", "close": 44.98, "volume": 180941.0}, {"date": "2022-06-01", "close": 44.87, "volume": 65109.0}, {"date": "2022-06-02", "close": 44.97, "volume": 40056.0}, {"date": "2022-06-03", "close": 44.61, "volume": 33382.0}, {"date": "2022-06-06", "close": 44.83, "volume": 48588.0}, {"date": "2022-06-07", "close": 44.42, "volume": 68605.0}, {"date": "2022-06-08", "close": 44.46, "volume": 46821.0}, {"date": "2022-06-09", "close": 43.83, "volume": 69487.0}, {"date": "2022-06-10", "close": 43.61, "volume": 153120.0}, {"date": "2022-06-13", "close": 43.48, "volume": 89769.0}, {"date": "2022-06-14", "close": 43.94, "volume": 92541.0}, {"date": "2022-06-15", "close": 44.36, "volume": 79645.0}, {"date": "2022-06-16", "close": 44.27, "volume": 116306.0}, {"date": "2022-06-17", "close": 43.85, "volume": 227025.0}, {"date": "2022-06-21", "close": 44.91, "volume": 110799.0}, {"date": "2022-06-22", "close": 45.31, "volume": 102713.0}, {"date": "2022-06-23", "close": 44.72, "volume": 111488.0}, {"date": "2022-06-24", "close": 45.36, "volume": 446594.0}, {"date": "2022-06-27", "close": 44.43, "volume": 100521.0}, {"date": "2022-06-28", "close": 44.87, "volume": 66973.0}, {"date": "2022-06-29", "close": 44.5, "volume": 44464.0}, {"date": "2022-06-30", "close": 44.5, "volume": 40217.0}, {"date": "2022-07-01", "close": 45.12, "volume": 56005.0}, {"date": "2022-07-05", "close": 44.84, "volume": 49002.0}, {"date": "2022-07-06", "close": 45.0, "volume": 24529.0}, {"date": "2022-07-07", "close": 44.27, "volume": 54663.0}, {"date": "2022-07-08", "close": 44.36, "volume": 32773.0}, {"date": "2022-07-11", "close": 44.4, "volume": 33878.0}, {"date": "2022-07-12", "close": 44.17, "volume": 29600.0}, {"date": "2022-07-13", "close": 43.62, "volume": 38930.0}, {"date": "2022-07-14", "close": 43.13, "volume": 37467.0}, {"date": "2022-07-15", "close": 43.91, "volume": 53740.0}, {"date": "2022-07-18", "close": 44.02, "volume": 28227.0}, {"date": "2022-07-19", "close": 44.56, "volume": 44550.0}, {"date": "2022-07-20", "close": 44.63, "volume": 39001.0}, {"date": "2022-07-21", "close": 44.61, "volume": 33603.0}, {"date": "2022-07-22", "close": 44.56, "volume": 30325.0}, {"date": "2022-07-25", "close": 45.31, "volume": 73697.0}, {"date": "2022-07-26", "close": 46.5, "volume": 50128.0}, {"date": "2022-07-27", "close": 46.83, "volume": 52782.0}, {"date": "2022-07-28", "close": 46.47, "volume": 34167.0}, {"date": "2022-07-29", "close": 46.72, "volume": 32464.0}, {"date": "2022-08-01", "close": 47.11, "volume": 37822.0}, {"date": "2022-08-02", "close": 46.2, "volume": 24566.0}, {"date": "2022-08-03", "close": 46.66, "volume": 40890.0}, {"date": "2022-08-04", "close": 45.98, "volume": 29288.0}, {"date": "2022-08-05", "close": 46.22, "volume": 27440.0}, {"date": "2022-08-08", "close": 46.4, "volume": 31210.0}, {"date": "2022-08-09", "close": 46.67, "volume": 30485.0}, {"date": "2022-08-10", "close": 46.73, "volume": 32877.0}, {"date": "2022-08-11", "close": 47.06, "volume": 23262.0}, {"date": "2022-08-12", "close": 47.69, "volume": 30782.0}, {"date": "2022-08-15", "close": 48.05, "volume": 26148.0}, {"date": "2022-08-16", "close": 48.32, "volume": 41805.0}, {"date": "2022-08-17", "close": 48.62, "volume": 65385.0}, {"date": "2022-08-18", "close": 48.77, "volume": 30154.0}, {"date": "2022-08-19", "close": 48.98, "volume": 58989.0}, {"date": "2022-08-22", "close": 48.24, "volume": 37533.0}, {"date": "2022-08-23", "close": 47.2, "volume": 22757.0}, {"date": "2022-08-24", "close": 47.27, "volume": 47151.0}, {"date": "2022-08-25", "close": 47.39, "volume": 45012.0}, {"date": "2022-08-26", "close": 47.22, "volume": 40608.0}, {"date": "2022-08-29", "close": 46.87, "volume": 42276.0}, {"date": "2022-08-30", "close": 46.71, "volume": 25511.0}, {"date": "2022-08-31", "close": 46.5, "volume": 57437.0}, {"date": "2022-09-01", "close": 46.3, "volume": 34662.0}, {"date": "2022-09-02", "close": 46.06, "volume": 45177.0}, {"date": "2022-09-06", "close": 45.71, "volume": 42354.0}, {"date": "2022-09-07", "close": 46.1, "volume": 31564.0}, {"date": "2022-09-08", "close": 45.96, "volume": 19856.0}, {"date": "2022-09-09", "close": 46.32, "volume": 30276.0}, {"date": "2022-09-12", "close": 46.4, "volume": 25072.0}, {"date": "2022-09-13", "close": 45.77, "volume": 66581.0}, {"date": "2022-09-14", "close": 45.75, "volume": 40840.0}, {"date": "2022-09-15", "close": 46.0, "volume": 48701.0}, {"date": "2022-09-16", "close": 46.46, "volume": 154117.0}, {"date": "2022-09-19", "close": 47.47, "volume": 42570.0}, {"date": "2022-09-20", "close": 47.39, "volume": 34137.0}, {"date": "2022-09-21", "close": 47.26, "volume": 35774.0}, {"date": "2022-09-22", "close": 46.7, "volume": 24577.0}, {"date": "2022-09-23", "close": 46.11, "volume": 43753.0}, {"date": "2022-09-26", "close": 46.17, "volume": 40062.0}, {"date": "2022-09-27", "close": 45.76, "volume": 46934.0}, {"date": "2022-09-28", "close": 45.85, "volume": 30597.0}, {"date": "2022-09-29", "close": 45.72, "volume": 28487.0}, {"date": "2022-09-30", "close": 45.19, "volume": 38668.0}, {"date": "2022-10-03", "close": 45.71, "volume": 26309.0}, {"date": "2022-10-04", "close": 46.63, "volume": 31912.0}, {"date": "2022-10-05", "close": 46.65, "volume": 27103.0}, {"date": "2022-10-06", "close": 46.35, "volume": 20582.0}, {"date": "2022-10-07", "close": 45.64, "volume": 28961.0}, {"date": "2022-10-10", "close": 45.9, "volume": 19673.0}, {"date": "2022-10-11", "close": 46.0, "volume": 20722.0}, {"date": "2022-10-12", "close": 46.04, "volume": 31326.0}, {"date": "2022-10-13", "close": 47.93, "volume": 38078.0}, {"date": "2022-10-14", "close": 47.49, "volume": 34978.0}, {"date": "2022-10-17", "close": 48.36, "volume": 37701.0}, {"date": "2022-10-18", "close": 47.71, "volume": 28934.0}, {"date": "2022-10-19", "close": 47.99, "volume": 34881.0}, {"date": "2022-10-20", "close": 47.05, "volume": 25616.0}, {"date": "2022-10-21", "close": 47.55, "volume": 50061.0}, {"date": "2022-10-24", "close": 47.93, "volume": 36465.0}, {"date": "2022-10-25", "close": 48.54, "volume": 56555.0}, {"date": "2022-10-26", "close": 47.39, "volume": 44243.0}, {"date": "2022-10-27", "close": 48.11, "volume": 57017.0}, {"date": "2022-10-28", "close": 48.88, "volume": 41740.0}, {"date": "2022-10-31", "close": 48.49, "volume": 75499.0}, {"date": "2022-11-01", "close": 48.53, "volume": 55249.0}, {"date": "2022-11-02", "close": 47.87, "volume": 53821.0}, {"date": "2022-11-03", "close": 47.46, "volume": 19860.0}, {"date": "2022-11-04", "close": 48.34, "volume": 25066.0}, {"date": "2022-11-07", "close": 48.23, "volume": 45701.0}, {"date": "2022-11-08", "close": 48.12, "volume": 28976.0}, {"date": "2022-11-09", "close": 48.33, "volume": 31270.0}, {"date": "2022-11-10", "close": 49.48, "volume": 46885.0}, {"date": "2022-11-11", "close": 48.37, "volume": 35700.0}, {"date": "2022-11-14", "close": 48.13, "volume": 56555.0}, {"date": "2022-11-15", "close": 48.35, "volume": 31941.0}, {"date": "2022-11-16", "close": 48.17, "volume": 25340.0}, {"date": "2022-11-17", "close": 48.14, "volume": 33874.0}, {"date": "2022-11-18", "close": 48.29, "volume": 35338.0}, {"date": "2022-11-21", "close": 48.79, "volume": 21063.0}, {"date": "2022-11-22", "close": 48.77, "volume": 27814.0}, {"date": "2022-11-23", "close": 48.58, "volume": 18747.0}, {"date": "2022-11-25", "close": 48.79, "volume": 7263.0}, {"date": "2022-11-28", "close": 48.07, "volume": 14826.0}, {"date": "2022-11-29", "close": 47.95, "volume": 23621.0}, {"date": "2022-11-30", "close": 48.07, "volume": 52667.0}, {"date": "2022-12-01", "close": 48.32, "volume": 35221.0}, {"date": "2022-12-02", "close": 47.92, "volume": 28507.0}, {"date": "2022-12-05", "close": 46.98, "volume": 48712.0}, {"date": "2022-12-06", "close": 46.96, "volume": 46953.0}, {"date": "2022-12-07", "close": 46.73, "volume": 25581.0}, {"date": "2022-12-08", "close": 46.38, "volume": 35157.0}, {"date": "2022-12-09", "close": 46.37, "volume": 31955.0}, {"date": "2022-12-12", "close": 46.19, "volume": 36301.0}, {"date": "2022-12-13", "close": 46.36, "volume": 63610.0}, {"date": "2022-12-14", "close": 46.06, "volume": 38181.0}, {"date": "2022-12-15", "close": 45.35, "volume": 73361.0}, {"date": "2022-12-16", "close": 45.53, "volume": 119567.0}, {"date": "2022-12-19", "close": 45.49, "volume": 64383.0}, {"date": "2022-12-20", "close": 45.02, "volume": 80046.0}, {"date": "2022-12-21", "close": 45.87, "volume": 106028.0}, {"date": "2022-12-22", "close": 46.14, "volume": 68772.0}, {"date": "2022-12-23", "close": 46.38, "volume": 15409.0}, {"date": "2022-12-27", "close": 46.11, "volume": 31376.0}, {"date": "2022-12-28", "close": 45.99, "volume": 49916.0}, {"date": "2022-12-29", "close": 46.06, "volume": 40161.0}, {"date": "2022-12-30", "close": 46.08, "volume": 34036.0}, {"date": "2023-01-03", "close": 45.99, "volume": 58343.0}, {"date": "2023-01-04", "close": 45.82, "volume": 42879.0}, {"date": "2023-01-05", "close": 44.89, "volume": 51948.0}, {"date": "2023-01-06", "close": 45.65, "volume": 36190.0}, {"date": "2023-01-09", "close": 45.42, "volume": 37281.0}, {"date": "2023-01-10", "close": 45.83, "volume": 46470.0}, {"date": "2023-01-11", "close": 45.3, "volume": 31244.0}, {"date": "2023-01-12", "close": 45.83, "volume": 29289.0}, {"date": "2023-01-13", "close": 46.03, "volume": 27088.0}, {"date": "2023-01-17", "close": 45.59, "volume": 38303.0}, {"date": "2023-01-18", "close": 44.69, "volume": 35417.0}, {"date": "2023-01-19", "close": 44.73, "volume": 35791.0}, {"date": "2023-01-20", "close": 44.65, "volume": 67360.0}, {"date": "2023-01-23", "close": 44.28, "volume": 35055.0}, {"date": "2023-01-24", "close": 44.13, "volume": 47505.0}, {"date": "2023-01-25", "close": 43.19, "volume": 39655.0}, {"date": "2023-01-26", "close": 43.19, "volume": 56174.0}, {"date": "2023-01-27", "close": 43.56, "volume": 39479.0}, {"date": "2023-01-30", "close": 43.48, "volume": 27569.0}, {"date": "2023-01-31", "close": 44.92, "volume": 66122.0}, {"date": "2023-02-01", "close": 44.42, "volume": 53672.0}, {"date": "2023-02-02", "close": 44.98, "volume": 36216.0}, {"date": "2023-02-03", "close": 45.36, "volume": 51882.0}, {"date": "2023-02-06", "close": 44.98, "volume": 28711.0}, {"date": "2023-02-07", "close": 45.29, "volume": 30677.0}, {"date": "2023-02-08", "close": 44.48, "volume": 34316.0}, {"date": "2023-02-09", "close": 44.35, "volume": 24531.0}, {"date": "2023-02-10", "close": 44.09, "volume": 22038.0}, {"date": "2023-02-13", "close": 44.51, "volume": 29243.0}, {"date": "2023-02-14", "close": 44.28, "volume": 31313.0}, {"date": "2023-02-15", "close": 44.46, "volume": 28184.0}, {"date": "2023-02-16", "close": 44.41, "volume": 46737.0}, {"date": "2023-02-17", "close": 44.86, "volume": 42885.0}, {"date": "2023-02-21", "close": 44.56, "volume": 36393.0}, {"date": "2023-02-22", "close": 44.29, "volume": 43982.0}, {"date": "2023-02-23", "close": 44.33, "volume": 42351.0}, {"date": "2023-02-24", "close": 44.2, "volume": 44441.0}, {"date": "2023-02-27", "close": 44.22, "volume": 31023.0}, {"date": "2023-02-28", "close": 43.95, "volume": 52671.0}, {"date": "2023-03-01", "close": 43.97, "volume": 41707.0}, {"date": "2023-03-02", "close": 43.89, "volume": 37082.0}, {"date": "2023-03-03", "close": 43.67, "volume": 31453.0}, {"date": "2023-03-06", "close": 43.46, "volume": 43942.0}, {"date": "2023-03-07", "close": 42.9, "volume": 32148.0}, {"date": "2023-03-08", "close": 42.87, "volume": 37028.0}, {"date": "2023-03-09", "close": 40.82, "volume": 45737.0}, {"date": "2023-03-10", "close": 40.05, "volume": 145319.0}, {"date": "2023-03-13", "close": 38.36, "volume": 109448.0}, {"date": "2023-03-14", "close": 39.1, "volume": 85036.0}, {"date": "2023-03-15", "close": 39.54, "volume": 91068.0}, {"date": "2023-03-16", "close": 40.38, "volume": 78767.0}, {"date": "2023-03-17", "close": 38.53, "volume": 143174.0}, {"date": "2023-03-20", "close": 38.32, "volume": 53758.0}, {"date": "2023-03-21", "close": 39.15, "volume": 141956.0}, {"date": "2023-03-22", "close": 37.61, "volume": 47141.0}, {"date": "2023-03-23", "close": 36.98, "volume": 36364.0}, {"date": "2023-03-24", "close": 38.39, "volume": 53715.0}, {"date": "2023-03-27", "close": 38.325, "volume": 37832.0}, {"date": "2023-03-28", "close": 38.21, "volume": 29746.0}, {"date": "2023-03-29", "close": 38.19, "volume": 50925.0}, {"date": "2023-03-30", "close": 37.22, "volume": 55525.0}, {"date": "2023-03-31", "close": 37.48, "volume": 107649.0}, {"date": "2023-04-03", "close": 37.15, "volume": 81630.0}, {"date": "2023-04-04", "close": 36.3, "volume": 51564.0}, {"date": "2023-04-05", "close": 36.33, "volume": 68700.0}, {"date": "2023-04-06", "close": 35.81, "volume": 65809.0}, {"date": "2023-04-10", "close": 35.78, "volume": 70590.0}, {"date": "2023-04-11", "close": 35.95, "volume": 62703.0}, {"date": "2023-04-12", "close": 35.97, "volume": 51641.0}, {"date": "2023-04-13", "close": 36.02, "volume": 43308.0}, {"date": "2023-04-14", "close": 35.04, "volume": 47344.0}, {"date": "2023-04-17", "close": 35.09, "volume": 52889.0}, {"date": "2023-04-18", "close": 34.3, "volume": 41692.0}, {"date": "2023-04-19", "close": 35.16, "volume": 32529.0}, {"date": "2023-04-20", "close": 34.38, "volume": 58547.0}, {"date": "2023-04-21", "close": 34.0, "volume": 92817.0}, {"date": "2023-04-24", "close": 34.07, "volume": 44732.0}, {"date": "2023-04-25", "close": 33.05, "volume": 85390.0}, {"date": "2023-04-26", "close": 33.93, "volume": 65612.0}, {"date": "2023-04-27", "close": 34.25, "volume": 63494.0}, {"date": "2023-04-28", "close": 34.55, "volume": 67730.0}, {"date": "2023-05-01", "close": 34.35, "volume": 52637.0}, {"date": "2023-05-02", "close": 32.87, "volume": 77923.0}, {"date": "2023-05-03", "close": 32.84, "volume": 51547.0}, {"date": "2023-05-04", "close": 31.68, "volume": 74646.0}, {"date": "2023-05-05", "close": 33.07, "volume": 84927.0}, {"date": "2023-05-08", "close": 32.46, "volume": 70379.0}, {"date": "2023-05-09", "close": 32.35, "volume": 51350.0}, {"date": "2023-05-10", "close": 32.34, "volume": 62754.0}, {"date": "2023-05-11", "close": 32.13, "volume": 79436.0}, {"date": "2023-05-12", "close": 32.46, "volume": 55641.0}, {"date": "2023-05-15", "close": 33.01, "volume": 61871.0}, {"date": "2023-05-16", "close": 32.72, "volume": 59731.0}, {"date": "2023-05-17", "close": 34.21, "volume": 56581.0}, {"date": "2023-05-18", "close": 33.81, "volume": 32715.0}, {"date": "2023-05-19", "close": 33.49, "volume": 49334.0}, {"date": "2023-05-22", "close": 34.19, "volume": 32451.0}, {"date": "2023-05-23", "close": 34.73, "volume": 33529.0}, {"date": "2023-05-24", "close": 34.16, "volume": 25690.0}, {"date": "2023-05-25", "close": 33.97, "volume": 19410.0}, {"date": "2023-05-26", "close": 34.03, "volume": 30424.0}, {"date": "2023-05-30", "close": 33.52, "volume": 31151.0}, {"date": "2023-05-31", "close": 32.44, "volume": 59443.0}, {"date": "2023-06-01", "close": 33.05, "volume": 46328.0}, {"date": "2023-06-02", "close": 34.87, "volume": 69891.0}, {"date": "2023-06-05", "close": 34.0, "volume": 54962.0}, {"date": "2023-06-06", "close": 35.41, "volume": 70942.0}, {"date": "2023-06-07", "close": 36.72, "volume": 61413.0}, {"date": "2023-06-08", "close": 36.28, "volume": 40598.0}, {"date": "2023-06-09", "close": 35.7, "volume": 32876.0}, {"date": "2023-06-12", "close": 35.33, "volume": 76693.0}, {"date": "2023-06-13", "close": 36.27, "volume": 48044.0}, {"date": "2023-06-14", "close": 35.12, "volume": 55633.0}, {"date": "2023-06-15", "close": 35.17, "volume": 35780.0}, {"date": "2023-06-16", "close": 34.3, "volume": 70930.0}, {"date": "2023-06-20", "close": 33.69, "volume": 48511.0}, {"date": "2023-06-21", "close": 33.17, "volume": 54043.0}, {"date": "2023-06-22", "close": 32.48, "volume": 51836.0}, {"date": "2023-06-23", "close": 32.09, "volume": 376759.0}, {"date": "2023-06-26", "close": 32.38, "volume": 53112.0}, {"date": "2023-06-27", "close": 32.73, "volume": 40723.0}, {"date": "2023-06-28", "close": 32.64, "volume": 41377.0}, {"date": "2023-06-29", "close": 32.99, "volume": 51427.0}, {"date": "2023-06-30", "close": 32.47, "volume": 47234.0}, {"date": "2023-07-03", "close": 32.97, "volume": 12020.0}, {"date": "2023-07-05", "close": 32.84, "volume": 39809.0}, {"date": "2023-07-06", "close": 32.3, "volume": 42651.0}, {"date": "2023-07-07", "close": 32.7, "volume": 61483.0}, {"date": "2023-07-10", "close": 32.6, "volume": 25973.0}, {"date": "2023-07-11", "close": 32.81, "volume": 41044.0}, {"date": "2023-07-12", "close": 33.67, "volume": 35977.0}, {"date": "2023-07-13", "close": 34.17, "volume": 39839.0}, {"date": "2023-07-14", "close": 34.06, "volume": 33130.0}, {"date": "2023-07-17", "close": 34.52, "volume": 26801.0}, {"date": "2023-07-18", "close": 35.57, "volume": 38323.0}, {"date": "2023-07-19", "close": 36.29, "volume": 45756.0}, {"date": "2023-07-20", "close": 36.21, "volume": 46249.0}, {"date": "2023-07-21", "close": 35.98, "volume": 60600.0}, {"date": "2023-07-24", "close": 37.2, "volume": 51664.0}, {"date": "2023-07-25", "close": 37.21, "volume": 67813.0}, {"date": "2023-07-26", "close": 37.78, "volume": 49427.0}, {"date": "2023-07-27", "close": 38.11, "volume": 54155.0}, {"date": "2023-07-28", "close": 38.47, "volume": 36044.0}, {"date": "2023-07-31", "close": 38.21, "volume": 37804.0}, {"date": "2023-08-01", "close": 38.41, "volume": 43563.0}, {"date": "2023-08-02", "close": 38.06, "volume": 39791.0}, {"date": "2023-08-03", "close": 38.09, "volume": 24292.0}, {"date": "2023-08-04", "close": 38.18, "volume": 14053.0}, {"date": "2023-08-07", "close": 39.02, "volume": 35890.0}, {"date": "2023-08-08", "close": 38.59, "volume": 36882.0}, {"date": "2023-08-09", "close": 38.01, "volume": 26900.0}, {"date": "2023-08-10", "close": 37.99, "volume": 28652.0}, {"date": "2023-08-11", "close": 37.95, "volume": 21900.0}, {"date": "2023-08-14", "close": 37.61, "volume": 31213.0}, {"date": "2023-08-15", "close": 36.83, "volume": 44274.0}, {"date": "2023-08-16", "close": 36.59, "volume": 32091.0}, {"date": "2023-08-17", "close": 37.05, "volume": 37311.0}, {"date": "2023-08-18", "close": 37.16, "volume": 36173.0}, {"date": "2023-08-21", "close": 36.62, "volume": 42068.0}, {"date": "2023-08-22", "close": 35.84, "volume": 39649.0}, {"date": "2023-08-23", "close": 36.24, "volume": 39028.0}, {"date": "2023-08-24", "close": 36.4, "volume": 47202.0}, {"date": "2023-08-25", "close": 36.04, "volume": 32670.0}, {"date": "2023-08-28", "close": 36.52, "volume": 35301.0}, {"date": "2023-08-29", "close": 36.65, "volume": 32842.0}, {"date": "2023-08-30", "close": 36.68, "volume": 34548.0}, {"date": "2023-08-31", "close": 36.72, "volume": 53138.0}, {"date": "2023-09-01", "close": 37.49, "volume": 28755.0}, {"date": "2023-09-05", "close": 36.86, "volume": 44444.0}, {"date": "2023-09-06", "close": 36.19, "volume": 39103.0}, {"date": "2023-09-07", "close": 35.94, "volume": 64783.0}, {"date": "2023-09-08", "close": 36.28, "volume": 34325.0}, {"date": "2023-09-11", "close": 36.19, "volume": 33872.0}, {"date": "2023-09-12", "close": 36.54, "volume": 35165.0}, {"date": "2023-09-13", "close": 36.41, "volume": 36638.0}, {"date": "2023-09-14", "close": 37.14, "volume": 37480.0}, {"date": "2023-09-15", "close": 36.0, "volume": 192151.0}, {"date": "2023-09-18", "close": 34.28, "volume": 36560.0}, {"date": "2023-09-19", "close": 34.03, "volume": 32794.0}, {"date": "2023-09-20", "close": 34.07, "volume": 38255.0}, {"date": "2023-09-21", "close": 33.87, "volume": 31086.0}, {"date": "2023-09-22", "close": 33.25, "volume": 29515.0}, {"date": "2023-09-25", "close": 33.58, "volume": 20381.0}, {"date": "2023-09-26", "close": 33.58, "volume": 30757.0}, {"date": "2023-09-27", "close": 33.73, "volume": 26563.0}, {"date": "2023-09-28", "close": 33.91, "volume": 21344.0}, {"date": "2023-09-29", "close": 33.81, "volume": 26773.0}, {"date": "2023-10-02", "close": 33.91, "volume": 32336.0}, {"date": "2023-10-03", "close": 33.4, "volume": 33032.0}, {"date": "2023-10-04", "close": 33.47, "volume": 22627.0}, {"date": "2023-10-05", "close": 33.88, "volume": 29519.0}, {"date": "2023-10-06", "close": 33.63, "volume": 31734.0}, {"date": "2023-10-09", "close": 33.82, "volume": 25966.0}, {"date": "2023-10-10", "close": 33.81, "volume": 34031.0}, {"date": "2023-10-11", "close": 33.96, "volume": 14342.0}, {"date": "2023-10-12", "close": 33.54, "volume": 17882.0}, {"date": "2023-10-13", "close": 33.08, "volume": 20521.0}, {"date": "2023-10-16", "close": 33.25, "volume": 21194.0}, {"date": "2023-10-17", "close": 33.86, "volume": 34883.0}, {"date": "2023-10-18", "close": 33.11, "volume": 53296.0}, {"date": "2023-10-19", "close": 32.87, "volume": 26656.0}, {"date": "2023-10-20", "close": 31.83, "volume": 212970.0}, {"date": "2023-10-23", "close": 32.17, "volume": 47815.0}, {"date": "2023-10-24", "close": 32.55, "volume": 54373.0}, {"date": "2023-10-25", "close": 32.75, "volume": 29237.0}, {"date": "2023-10-26", "close": 33.68, "volume": 28274.0}, {"date": "2023-10-27", "close": 33.26, "volume": 24002.0}, {"date": "2023-10-30", "close": 34.02, "volume": 38190.0}, {"date": "2023-10-31", "close": 34.41, "volume": 37509.0}, {"date": "2023-11-01", "close": 34.45, "volume": 36937.0}, {"date": "2023-11-02", "close": 35.09, "volume": 31395.0}, {"date": "2023-11-03", "close": 35.71, "volume": 48108.0}, {"date": "2023-11-06", "close": 35.7, "volume": 26263.0}, {"date": "2023-11-07", "close": 35.4, "volume": 33543.0}, {"date": "2023-11-08", "close": 35.45, "volume": 41790.0}, {"date": "2023-11-09", "close": 35.16, "volume": 34795.0}, {"date": "2023-11-10", "close": 35.74, "volume": 32260.0}, {"date": "2023-11-13", "close": 35.69, "volume": 23375.0}, {"date": "2023-11-14", "close": 37.28, "volume": 140172.0}, {"date": "2023-11-15", "close": 37.02, "volume": 83509.0}, {"date": "2023-11-16", "close": 37.3, "volume": 77867.0}, {"date": "2023-11-17", "close": 38.03, "volume": 61946.0}, {"date": "2023-11-20", "close": 37.89, "volume": 62412.0}, {"date": "2023-11-21", "close": 37.32, "volume": 26598.0}, {"date": "2023-11-22", "close": 37.54, "volume": 52633.0}, {"date": "2023-11-24", "close": 38.19, "volume": 24093.0}, {"date": "2023-11-27", "close": 37.76, "volume": 70645.0}, {"date": "2023-11-28", "close": 37.83, "volume": 31754.0}, {"date": "2023-11-29", "close": 38.36, "volume": 49524.0}, {"date": "2023-11-30", "close": 38.25, "volume": 52880.0}, {"date": "2023-12-01", "close": 39.78, "volume": 55998.0}, {"date": "2023-12-04", "close": 40.18, "volume": 44565.0}, {"date": "2023-12-05", "close": 39.94, "volume": 20439.0}, {"date": "2023-12-06", "close": 39.86, "volume": 27429.0}, {"date": "2023-12-07", "close": 40.51, "volume": 23551.0}, {"date": "2023-12-08", "close": 40.73, "volume": 23090.0}, {"date": "2023-12-11", "close": 40.58, "volume": 24609.0}, {"date": "2023-12-12", "close": 40.19, "volume": 34712.0}, {"date": "2023-12-13", "close": 42.48, "volume": 111488.0}, {"date": "2023-12-14", "close": 42.97, "volume": 61418.0}, {"date": "2023-12-15", "close": 42.42, "volume": 138011.0}, {"date": "2023-12-18", "close": 42.45, "volume": 38246.0}, {"date": "2023-12-19", "close": 43.26, "volume": 69684.0}, {"date": "2023-12-20", "close": 43.27, "volume": 47642.0}, {"date": "2023-12-21", "close": 43.69, "volume": 26881.0}, {"date": "2023-12-22", "close": 44.11, "volume": 26015.0}, {"date": "2023-12-26", "close": 44.56, "volume": 26529.0}, {"date": "2023-12-27", "close": 44.66, "volume": 28835.0}, {"date": "2023-12-28", "close": 44.34, "volume": 22640.0}, {"date": "2023-12-29", "close": 43.03, "volume": 40464.0}, {"date": "2024-01-02", "close": 42.82, "volume": 49273.0}, {"date": "2024-01-03", "close": 41.98, "volume": 36093.0}, {"date": "2024-01-04", "close": 41.95, "volume": 28509.0}, {"date": "2024-01-05", "close": 41.94, "volume": 50036.0}, {"date": "2024-01-08", "close": 41.75, "volume": 42898.0}, {"date": "2024-01-09", "close": 41.18, "volume": 34223.0}, {"date": "2024-01-10", "close": 41.13, "volume": 33809.0}, {"date": "2024-01-11", "close": 40.87, "volume": 33854.0}, {"date": "2024-01-12", "close": 40.73, "volume": 34096.0}, {"date": "2024-01-16", "close": 39.75, "volume": 74037.0}, {"date": "2024-01-17", "close": 39.8, "volume": 32546.0}, {"date": "2024-01-18", "close": 39.82, "volume": 42150.0}, {"date": "2024-01-19", "close": 40.25, "volume": 36139.0}, {"date": "2024-01-22", "close": 41.22, "volume": 42119.0}, {"date": "2024-01-23", "close": 40.8, "volume": 30350.0}, {"date": "2024-01-24", "close": 41.2, "volume": 37209.0}, {"date": "2024-01-25", "close": 41.71, "volume": 74733.0}, {"date": "2024-01-26", "close": 41.98, "volume": 23755.0}, {"date": "2024-01-29", "close": 42.44, "volume": 40799.0}, {"date": "2024-01-30", "close": 42.38, "volume": 62863.0}, {"date": "2024-01-31", "close": 39.42, "volume": 80749.0}, {"date": "2024-02-01", "close": 38.83, "volume": 146870.0}, {"date": "2024-02-02", "close": 38.26, "volume": 69991.0}, {"date": "2024-02-05", "close": 37.78, "volume": 63615.0}, {"date": "2024-02-06", "close": 37.13, "volume": 49970.0}, {"date": "2024-02-07", "close": 36.91, "volume": 46930.0}, {"date": "2024-02-08", "close": 37.67, "volume": 60321.0}, {"date": "2024-02-09", "close": 37.91, "volume": 52233.0}, {"date": "2024-02-12", "close": 38.53, "volume": 56818.0}, {"date": "2024-02-13", "close": 36.41, "volume": 67826.0}, {"date": "2024-02-14", "close": 37.63, "volume": 69609.0}, {"date": "2024-02-15", "close": 38.83, "volume": 46852.0}, {"date": "2024-02-16", "close": 38.29, "volume": 37420.0}, {"date": "2024-02-20", "close": 37.87, "volume": 38319.0}, {"date": "2024-02-21", "close": 37.82, "volume": 40343.0}, {"date": "2024-02-22", "close": 37.36, "volume": 44155.0}, {"date": "2024-02-23", "close": 37.33, "volume": 31896.0}, {"date": "2024-02-26", "close": 37.04, "volume": 43969.0}, {"date": "2024-02-27", "close": 37.19, "volume": 31934.0}, {"date": "2024-02-28", "close": 36.65, "volume": 48195.0}, {"date": "2024-02-29", "close": 37.23, "volume": 41160.0}, {"date": "2024-03-01", "close": 36.89, "volume": 48466.0}, {"date": "2024-03-04", "close": 36.94, "volume": 37117.0}, {"date": "2024-03-05", "close": 37.65, "volume": 45879.0}, {"date": "2024-03-06", "close": 37.57, "volume": 41615.0}, {"date": "2024-03-07", "close": 37.4, "volume": 35719.0}, {"date": "2024-03-08", "close": 37.7, "volume": 30869.0}, {"date": "2024-03-11", "close": 38.01, "volume": 34387.0}, {"date": "2024-03-12", "close": 38.0, "volume": 48859.0}, {"date": "2024-03-13", "close": 37.86, "volume": 94415.0}, {"date": "2024-03-14", "close": 36.75, "volume": 43675.0}, {"date": "2024-03-15", "close": 36.92, "volume": 127249.0}, {"date": "2024-03-18", "close": 36.13, "volume": 73685.0}, {"date": "2024-03-19", "close": 36.34, "volume": 52241.0}, {"date": "2024-03-20", "close": 37.95, "volume": 71171.0}, {"date": "2024-03-21", "close": 37.9, "volume": 49790.0}, {"date": "2024-03-22", "close": 37.03, "volume": 45843.0}, {"date": "2024-03-25", "close": 37.04, "volume": 30144.0}, {"date": "2024-03-26", "close": 36.89, "volume": 33791.0}, {"date": "2024-03-27", "close": 38.09, "volume": 42087.0}, {"date": "2024-03-28", "close": 38.33, "volume": 69161.0}, {"date": "2024-04-01", "close": 37.29, "volume": 77350.0}, {"date": "2024-04-02", "close": 37.07, "volume": 48795.0}, {"date": "2024-04-03", "close": 36.58, "volume": 32202.0}, {"date": "2024-04-04", "close": 36.65, "volume": 38286.0}, {"date": "2024-04-05", "close": 36.66, "volume": 22153.0}, {"date": "2024-04-08", "close": 37.08, "volume": 42238.0}, {"date": "2024-04-09", "close": 36.92, "volume": 25194.0}, {"date": "2024-04-10", "close": 35.29, "volume": 51979.0}, {"date": "2024-04-11", "close": 35.66, "volume": 40433.0}, {"date": "2024-04-12", "close": 35.77, "volume": 30847.0}, {"date": "2024-04-15", "close": 35.67, "volume": 42283.0}, {"date": "2024-04-16", "close": 35.2, "volume": 31224.0}, {"date": "2024-04-17", "close": 35.0, "volume": 33425.0}, {"date": "2024-04-18", "close": 35.23, "volume": 46302.0}, {"date": "2024-04-19", "close": 36.61, "volume": 41437.0}, {"date": "2024-04-22", "close": 36.88, "volume": 54683.0}, {"date": "2024-04-23", "close": 37.21, "volume": 27955.0}, {"date": "2024-04-24", "close": 37.24, "volume": 32322.0}, {"date": "2024-04-25", "close": 36.94, "volume": 38608.0}, {"date": "2024-04-26", "close": 36.86, "volume": 17041.0}, {"date": "2024-04-29", "close": 36.64, "volume": 34318.0}, {"date": "2024-04-30", "close": 36.41, "volume": 43586.0}, {"date": "2024-05-01", "close": 36.42, "volume": 74889.0}, {"date": "2024-05-02", "close": 37.51, "volume": 39122.0}, {"date": "2024-05-03", "close": 37.65, "volume": 33077.0}, {"date": "2024-05-06", "close": 38.11, "volume": 45369.0}, {"date": "2024-05-07", "close": 37.64, "volume": 29199.0}, {"date": "2024-05-08", "close": 38.03, "volume": 22448.0}, {"date": "2024-05-09", "close": 38.55, "volume": 44966.0}, {"date": "2024-05-10", "close": 38.4, "volume": 20948.0}, {"date": "2024-05-13", "close": 37.94, "volume": 16748.0}, {"date": "2024-05-14", "close": 38.54, "volume": 39935.0}, {"date": "2024-05-15", "close": 39.08, "volume": 29080.0}, {"date": "2024-05-16", "close": 38.95, "volume": 26468.0}, {"date": "2024-05-17", "close": 39.17, "volume": 28664.0}, {"date": "2024-05-20", "close": 37.63, "volume": 70945.0}, {"date": "2024-05-21", "close": 38.48, "volume": 24384.0}, {"date": "2024-05-22", "close": 38.51, "volume": 30348.0}, {"date": "2024-05-23", "close": 37.15, "volume": 46354.0}, {"date": "2024-05-24", "close": 37.31, "volume": 25095.0}, {"date": "2024-05-28", "close": 37.11, "volume": 33728.0}, {"date": "2024-05-29", "close": 36.17, "volume": 37383.0}, {"date": "2024-05-30", "close": 37.02, "volume": 41936.0}, {"date": "2024-05-31", "close": 37.04, "volume": 43251.0}, {"date": "2024-06-03", "close": 36.63, "volume": 44448.0}, {"date": "2024-06-04", "close": 36.15, "volume": 42933.0}, {"date": "2024-06-05", "close": 36.42, "volume": 63460.0}, {"date": "2024-06-06", "close": 36.4, "volume": 47648.0}, {"date": "2024-06-07", "close": 36.14, "volume": 36487.0}, {"date": "2024-06-10", "close": 35.52, "volume": 46184.0}, {"date": "2024-06-11", "close": 35.4, "volume": 33440.0}, {"date": "2024-06-12", "close": 36.26, "volume": 47346.0}, {"date": "2024-06-13", "close": 35.64, "volume": 28128.0}, {"date": "2024-06-14", "close": 35.14, "volume": 27986.0}, {"date": "2024-06-17", "close": 35.54, "volume": 37291.0}, {"date": "2024-06-18", "close": 35.62, "volume": 32927.0}, {"date": "2024-06-20", "close": 35.35, "volume": 29647.0}, {"date": "2024-06-21", "close": 34.84, "volume": 133658.0}, {"date": "2024-06-24", "close": 35.34, "volume": 46320.0}, {"date": "2024-06-25", "close": 35.15, "volume": 26768.0}, {"date": "2024-06-26", "close": 35.63, "volume": 43743.0}, {"date": "2024-06-27", "close": 35.79, "volume": 24687.0}, {"date": "2024-06-28", "close": 36.88, "volume": 196706.0}, {"date": "2024-07-01", "close": 36.35, "volume": 46151.0}, {"date": "2024-07-02", "close": 37.06, "volume": 42517.0}, {"date": "2024-07-03", "close": 36.52, "volume": 25816.0}, {"date": "2024-07-05", "close": 35.62, "volume": 42357.0}, {"date": "2024-07-08", "close": 36.27, "volume": 40255.0}, {"date": "2024-07-09", "close": 36.87, "volume": 39935.0}, {"date": "2024-07-10", "close": 38.08, "volume": 44111.0}, {"date": "2024-07-11", "close": 39.65, "volume": 61452.0}, {"date": "2024-07-12", "close": 40.66, "volume": 77587.0}, {"date": "2024-07-15", "close": 42.19, "volume": 83840.0}, {"date": "2024-07-16", "close": 44.82, "volume": 94144.0}, {"date": "2024-07-17", "close": 45.09, "volume": 67142.0}, {"date": "2024-07-18", "close": 43.6, "volume": 45641.0}, {"date": "2024-07-19", "close": 43.51, "volume": 37482.0}, {"date": "2024-07-22", "close": 44.22, "volume": 49342.0}, {"date": "2024-07-23", "close": 45.61, "volume": 48502.0}, {"date": "2024-07-24", "close": 44.25, "volume": 57349.0}, {"date": "2024-07-25", "close": 46.14, "volume": 62582.0}, {"date": "2024-07-26", "close": 46.3, "volume": 70352.0}, {"date": "2024-07-29", "close": 44.91, "volume": 39212.0}, {"date": "2024-07-30", "close": 45.4, "volume": 37765.0}, {"date": "2024-07-31", "close": 44.96, "volume": 63119.0}, {"date": "2024-08-01", "close": 43.27, "volume": 83099.0}, {"date": "2024-08-02", "close": 41.75, "volume": 58188.0}, {"date": "2024-08-05", "close": 40.19, "volume": 50249.0}, {"date": "2024-08-06", "close": 40.46, "volume": 35709.0}, {"date": "2024-08-07", "close": 40.35, "volume": 31617.0}, {"date": "2024-08-08", "close": 40.84, "volume": 22772.0}, {"date": "2024-08-09", "close": 40.56, "volume": 32308.0}, {"date": "2024-08-12", "close": 40.67, "volume": 36354.0}, {"date": "2024-08-13", "close": 41.36, "volume": 39144.0}, {"date": "2024-08-14", "close": 40.59, "volume": 23858.0}, {"date": "2024-08-15", "close": 41.81, "volume": 24053.0}, {"date": "2024-08-16", "close": 42.44, "volume": 76604.0}, {"date": "2024-08-19", "close": 42.78, "volume": 29010.0}, {"date": "2024-08-20", "close": 42.19, "volume": 26699.0}, {"date": "2024-08-21", "close": 41.94, "volume": 39348.0}, {"date": "2024-08-22", "close": 41.96, "volume": 25783.0}, {"date": "2024-08-23", "close": 44.77, "volume": 43706.0}, {"date": "2024-08-26", "close": 44.69, "volume": 49009.0}, {"date": "2024-08-27", "close": 44.15, "volume": 30663.0}, {"date": "2024-08-28", "close": 44.31, "volume": 35072.0}, {"date": "2024-08-29", "close": 44.55, "volume": 27745.0}, {"date": "2024-08-30", "close": 44.7, "volume": 31507.0}, {"date": "2024-09-03", "close": 44.33, "volume": 34649.0}, {"date": "2024-09-04", "close": 43.71, "volume": 21024.0}, {"date": "2024-09-05", "close": 43.12, "volume": 20252.0}, {"date": "2024-09-06", "close": 42.3, "volume": 34257.0}, {"date": "2024-09-09", "close": 42.37, "volume": 30080.0}, {"date": "2024-09-10", "close": 42.81, "volume": 28439.0}, {"date": "2024-09-11", "close": 42.39, "volume": 30381.0}, {"date": "2024-09-12", "close": 42.62, "volume": 22445.0}, {"date": "2024-09-13", "close": 43.71, "volume": 26147.0}, {"date": "2024-09-16", "close": 44.45, "volume": 28161.0}, {"date": "2024-09-17", "close": 44.86, "volume": 35747.0}, {"date": "2024-09-18", "close": 45.4, "volume": 51608.0}, {"date": "2024-09-19", "close": 46.46, "volume": 42924.0}, {"date": "2024-09-20", "close": 44.18, "volume": 164922.0}, {"date": "2024-09-23", "close": 44.41, "volume": 35126.0}, {"date": "2024-09-24", "close": 43.84, "volume": 31311.0}, {"date": "2024-09-25", "close": 43.08, "volume": 32067.0}, {"date": "2024-09-26", "close": 43.3, "volume": 32987.0}, {"date": "2024-09-27", "close": 43.16, "volume": 33198.0}, {"date": "2024-09-30", "close": 43.85, "volume": 30980.0}, {"date": "2024-10-01", "close": 42.05, "volume": 39116.0}, {"date": "2024-10-02", "close": 41.53, "volume": 32793.0}, {"date": "2024-10-03", "close": 41.17, "volume": 25887.0}, {"date": "2024-10-04", "close": 41.68, "volume": 24060.0}, {"date": "2024-10-07", "close": 41.74, "volume": 27330.0}, {"date": "2024-10-08", "close": 41.51, "volume": 18724.0}, {"date": "2024-10-09", "close": 41.86, "volume": 24636.0}, {"date": "2024-10-10", "close": 41.73, "volume": 20992.0}, {"date": "2024-10-11", "close": 43.05, "volume": 34000.0}, {"date": "2024-10-14", "close": 43.42, "volume": 26537.0}, {"date": "2024-10-15", "close": 44.18, "volume": 32196.0}, {"date": "2024-10-16", "close": 44.9, "volume": 29283.0}, {"date": "2024-10-17", "close": 44.87, "volume": 37681.0}, {"date": "2024-10-18", "close": 43.91, "volume": 28593.0}, {"date": "2024-10-21", "close": 42.53, "volume": 34921.0}, {"date": "2024-10-22", "close": 42.87, "volume": 26473.0}, {"date": "2024-10-23", "close": 42.61, "volume": 38675.0}, {"date": "2024-10-24", "close": 42.54, "volume": 77153.0}, {"date": "2024-10-25", "close": 42.12, "volume": 43969.0}, {"date": "2024-10-28", "close": 43.49, "volume": 120557.0}, {"date": "2024-10-29", "close": 43.11, "volume": 62809.0}, {"date": "2024-10-30", "close": 43.62, "volume": 61616.0}, {"date": "2024-10-31", "close": 42.96, "volume": 50944.0}, {"date": "2024-11-01", "close": 43.11, "volume": 40757.0}, {"date": "2024-11-04", "close": 42.98, "volume": 55159.0}, {"date": "2024-11-05", "close": 43.93, "volume": 61639.0}, {"date": "2024-11-06", "close": 50.23, "volume": 209259.0}, {"date": "2024-11-07", "close": 48.55, "volume": 122964.0}, {"date": "2024-11-08", "close": 48.9, "volume": 70885.0}, {"date": "2024-11-11", "close": 50.03, "volume": 63166.0}, {"date": "2024-11-12", "close": 49.88, "volume": 106074.0}, {"date": "2024-11-13", "close": 49.48, "volume": 77829.0}, {"date": "2024-11-14", "close": 49.75, "volume": 63038.0}, {"date": "2024-11-15", "close": 49.13, "volume": 45302.0}, {"date": "2024-11-18", "close": 48.5, "volume": 29728.0}, {"date": "2024-11-19", "close": 48.39, "volume": 30074.0}, {"date": "2024-11-20", "close": 48.19, "volume": 35459.0}, {"date": "2024-11-21", "close": 48.92, "volume": 33096.0}, {"date": "2024-11-22", "close": 49.83, "volume": 40818.0}, {"date": "2024-11-25", "close": 50.24, "volume": 52487.0}, {"date": "2024-11-26", "close": 49.56, "volume": 40057.0}, {"date": "2024-11-27", "close": 49.11, "volume": 34208.0}, {"date": "2024-11-29", "close": 48.84, "volume": 30697.0}, {"date": "2024-12-02", "close": 49.25, "volume": 47918.0}, {"date": "2024-12-03", "close": 48.8, "volume": 40646.0}, {"date": "2024-12-04", "close": 49.84, "volume": 47269.0}, {"date": "2024-12-05", "close": 49.67, "volume": 49553.0}, {"date": "2024-12-06", "close": 49.4, "volume": 29855.0}, {"date": "2024-12-09", "close": 49.31, "volume": 42847.0}, {"date": "2024-12-10", "close": 50.26, "volume": 57168.0}, {"date": "2024-12-11", "close": 50.61, "volume": 80877.0}, {"date": "2024-12-12", "close": 49.81, "volume": 39632.0}, {"date": "2024-12-13", "close": 49.61, "volume": 48066.0}, {"date": "2024-12-16", "close": 50.05, "volume": 27313.0}, {"date": "2024-12-17", "close": 48.62, "volume": 73881.0}, {"date": "2024-12-18", "close": 46.0, "volume": 106641.0}, {"date": "2024-12-19", "close": 45.98, "volume": 70946.0}, {"date": "2024-12-20", "close": 46.61, "volume": 88545.0}, {"date": "2024-12-23", "close": 46.85, "volume": 38260.0}, {"date": "2024-12-24", "close": 47.095, "volume": 12182.0}, {"date": "2024-12-26", "close": 47.38, "volume": 20990.0}, {"date": "2024-12-27", "close": 46.58, "volume": 24691.0}, {"date": "2024-12-30", "close": 46.32, "volume": 43306.0}, {"date": "2024-12-31", "close": 46.19, "volume": 37729.0}, {"date": "2025-01-02", "close": 45.83, "volume": 39088.0}, {"date": "2025-01-03", "close": 45.46, "volume": 33123.0}, {"date": "2025-01-06", "close": 44.95, "volume": 32896.0}, {"date": "2025-01-07", "close": 44.73, "volume": 42842.0}, {"date": "2025-01-08", "close": 44.71, "volume": 28391.0}, {"date": "2025-01-10", "close": 43.45, "volume": 49104.0}, {"date": "2025-01-13", "close": 44.09, "volume": 39365.0}, {"date": "2025-01-14", "close": 45.34, "volume": 54428.0}, {"date": "2025-01-15", "close": 46.49, "volume": 62905.0}, {"date": "2025-01-16", "close": 46.16, "volume": 51075.0}, {"date": "2025-01-17", "close": 46.44, "volume": 54786.0}, {"date": "2025-01-21", "close": 47.54, "volume": 54838.0}, {"date": "2025-01-22", "close": 46.91, "volume": 47869.0}, {"date": "2025-01-23", "close": 47.11, "volume": 50162.0}, {"date": "2025-01-24", "close": 47.67, "volume": 66792.0}, {"date": "2025-01-27", "close": 48.91, "volume": 61775.0}, {"date": "2025-01-28", "close": 48.09, "volume": 62648.0}, {"date": "2025-01-29", "close": 48.15, "volume": 45346.0}, {"date": "2025-01-30", "close": 47.99, "volume": 28120.0}, {"date": "2025-01-31", "close": 48.19, "volume": 45047.0}, {"date": "2025-02-03", "close": 48.04, "volume": 49141.0}, {"date": "2025-02-04", "close": 50.0, "volume": 52688.0}, {"date": "2025-02-05", "close": 52.0, "volume": 76804.0}, {"date": "2025-02-06", "close": 52.31, "volume": 61358.0}, {"date": "2025-02-07", "close": 52.02, "volume": 92820.0}, {"date": "2025-02-10", "close": 52.03, "volume": 134131.0}, {"date": "2025-02-11", "close": 53.53, "volume": 53787.0}, {"date": "2025-02-12", "close": 52.03, "volume": 42749.0}, {"date": "2025-02-13", "close": 52.12, "volume": 52054.0}, {"date": "2025-02-14", "close": 51.97, "volume": 31367.0}, {"date": "2025-02-18", "close": 51.99, "volume": 73148.0}, {"date": "2025-02-19", "close": 51.66, "volume": 33925.0}, {"date": "2025-02-20", "close": 51.91, "volume": 63723.0}, {"date": "2025-02-21", "close": 50.19, "volume": 64041.0}, {"date": "2025-02-24", "close": 50.92, "volume": 72270.0}, {"date": "2025-02-25", "close": 51.32, "volume": 68122.0}, {"date": "2025-02-26", "close": 50.97, "volume": 45476.0}, {"date": "2025-02-27", "close": 51.2, "volume": 38422.0}, {"date": "2025-02-28", "close": 51.71, "volume": 76080.0}, {"date": "2025-03-03", "close": 52.25, "volume": 75617.0}, {"date": "2025-03-04", "close": 50.36, "volume": 55089.0}, {"date": "2025-03-05", "close": 49.69, "volume": 97152.0}, {"date": "2025-03-06", "close": 49.42, "volume": 43693.0}, {"date": "2025-03-07", "close": 49.15, "volume": 46471.0}, {"date": "2025-03-10", "close": 48.69, "volume": 115909.0}, {"date": "2025-03-11", "close": 48.3, "volume": 78243.0}, {"date": "2025-03-12", "close": 49.08, "volume": 62395.0}, {"date": "2025-03-13", "close": 48.6, "volume": 48617.0}, {"date": "2025-03-14", "close": 49.84, "volume": 48165.0}, {"date": "2025-03-17", "close": 49.66, "volume": 53614.0}, {"date": "2025-03-18", "close": 49.82, "volume": 57676.0}, {"date": "2025-03-19", "close": 50.64, "volume": 60815.0}, {"date": "2025-03-20", "close": 50.05, "volume": 59371.0}, {"date": "2025-03-21", "close": 49.35, "volume": 827199.0}, {"date": "2025-03-24", "close": 50.72, "volume": 72538.0}, {"date": "2025-03-25", "close": 50.06, "volume": 56547.0}, {"date": "2025-03-26", "close": 49.95, "volume": 53661.0}, {"date": "2025-03-27", "close": 50.15, "volume": 40575.0}, {"date": "2025-03-28", "close": 49.09, "volume": 34852.0}, {"date": "2025-03-31", "close": 48.98, "volume": 74699.0}, {"date": "2025-04-01", "close": 48.64, "volume": 65440.0}, {"date": "2025-04-02", "close": 48.85, "volume": 61696.0}, {"date": "2025-04-03", "close": 45.06, "volume": 82177.0}, {"date": "2025-04-04", "close": 43.87, "volume": 96029.0}, {"date": "2025-04-07", "close": 43.92, "volume": 118212.0}, {"date": "2025-04-08", "close": 43.4, "volume": 68885.0}, {"date": "2025-04-09", "close": 45.21, "volume": 126864.0}, {"date": "2025-04-10", "close": 43.17, "volume": 69359.0}, {"date": "2025-04-11", "close": 42.72, "volume": 66616.0}, {"date": "2025-04-14", "close": 43.06, "volume": 62414.0}, {"date": "2025-04-15", "close": 44.11, "volume": 73100.0}, {"date": "2025-04-16", "close": 43.9, "volume": 67948.0}, {"date": "2025-04-17", "close": 44.31, "volume": 65790.0}, {"date": "2025-04-21", "close": 43.86, "volume": 52561.0}, {"date": "2025-04-22", "close": 46.25, "volume": 78867.0}, {"date": "2025-04-23", "close": 48.38, "volume": 95269.0}, {"date": "2025-04-24", "close": 47.99, "volume": 75543.0}, {"date": "2025-04-25", "close": 47.31, "volume": 39789.0}, {"date": "2025-04-28", "close": 49.18, "volume": 63756.0}, {"date": "2025-04-29", "close": 50.06, "volume": 77221.0}, {"date": "2025-04-30", "close": 49.4, "volume": 71334.0}, {"date": "2025-05-01", "close": 49.45, "volume": 53317.0}, {"date": "2025-05-02", "close": 50.68, "volume": 47458.0}, {"date": "2025-05-05", "close": 50.7, "volume": 36741.0}, {"date": "2025-05-06", "close": 50.02, "volume": 48896.0}, {"date": "2025-05-07", "close": 50.05, "volume": 47143.0}, {"date": "2025-05-08", "close": 51.2, "volume": 50577.0}, {"date": "2025-05-09", "close": 50.78, "volume": 40551.0}, {"date": "2025-05-12", "close": 52.26, "volume": 58167.0}, {"date": "2025-05-13", "close": 53.19, "volume": 53129.0}, {"date": "2025-05-14", "close": 53.05, "volume": 52020.0}, {"date": "2025-05-15", "close": 53.38, "volume": 50692.0}, {"date": "2025-05-16", "close": 53.0, "volume": 48703.0}, {"date": "2025-05-19", "close": 53.0, "volume": 40632.0}, {"date": "2025-05-20", "close": 52.81, "volume": 51063.0}, {"date": "2025-05-21", "close": 51.55, "volume": 55037.0}, {"date": "2025-05-22", "close": 51.04, "volume": 52915.0}, {"date": "2025-05-23", "close": 50.68, "volume": 42392.0}, {"date": "2025-05-27", "close": 51.99, "volume": 33922.0}, {"date": "2025-05-28", "close": 51.56, "volume": 34899.0}, {"date": "2025-05-29", "close": 52.02, "volume": 37791.0}, {"date": "2025-05-30", "close": 51.84, "volume": 55727.0}, {"date": "2025-06-02", "close": 51.1, "volume": 61107.0}, {"date": "2025-06-03", "close": 51.46, "volume": 50582.0}, {"date": "2025-06-04", "close": 50.545, "volume": 50387.0}, {"date": "2025-06-05", "close": 50.55, "volume": 38287.0}, {"date": "2025-06-06", "close": 51.71, "volume": 32538.0}, {"date": "2025-06-09", "close": 51.88, "volume": 34653.0}, {"date": "2025-06-10", "close": 52.86, "volume": 32556.0}, {"date": "2025-06-11", "close": 52.81, "volume": 47458.0}, {"date": "2025-06-12", "close": 52.79, "volume": 42555.0}, {"date": "2025-06-13", "close": 51.22, "volume": 50375.0}, {"date": "2025-06-16", "close": 50.71, "volume": 62620.0}, {"date": "2025-06-17", "close": 50.76, "volume": 50322.0}, {"date": "2025-06-18", "close": 50.81, "volume": 39297.0}, {"date": "2025-06-20", "close": 50.93, "volume": 81341.0}, {"date": "2025-06-23", "close": 52.67, "volume": 60893.0}, {"date": "2025-06-24", "close": 52.84, "volume": 45273.0}, {"date": "2025-06-25", "close": 52.22, "volume": 88276.0}, {"date": "2025-06-26", "close": 54.0, "volume": 51988.0}, {"date": "2025-06-27", "close": 54.21, "volume": 124881.0}, {"date": "2025-06-30", "close": 54.19, "volume": 68186.0}, {"date": "2025-07-01", "close": 54.91, "volume": 77341.0}, {"date": "2025-07-02", "close": 55.89, "volume": 58528.0}, {"date": "2025-07-03", "close": 56.98, "volume": 36881.0}, {"date": "2025-07-07", "close": 56.35, "volume": 51716.0}, {"date": "2025-07-08", "close": 56.53, "volume": 80186.0}, {"date": "2025-07-09", "close": 56.76, "volume": 69907.0}, {"date": "2025-07-10", "close": 56.71, "volume": 51063.0}, {"date": "2025-07-11", "close": 55.59, "volume": 58210.0}, {"date": "2025-07-14", "close": 57.84, "volume": 94851.0}, {"date": "2025-07-15", "close": 55.41, "volume": 56127.0}, {"date": "2025-07-16", "close": 55.82, "volume": 45784.0}, {"date": "2025-07-17", "close": 56.35, "volume": 47767.0}, {"date": "2025-07-18", "close": 56.06, "volume": 44873.0}, {"date": "2025-07-21", "close": 55.81, "volume": 40804.0}, {"date": "2025-07-22", "close": 56.55, "volume": 90410.0}, {"date": "2025-07-23", "close": 56.48, "volume": 53471.0}, {"date": "2025-07-24", "close": 55.41, "volume": 50437.0}, {"date": "2025-07-25", "close": 55.08, "volume": 43780.0}, {"date": "2025-07-28", "close": 55.78, "volume": 49591.0}, {"date": "2025-07-29", "close": 55.21, "volume": 46465.0}, {"date": "2025-07-30", "close": 54.18, "volume": 41258.0}, {"date": "2025-07-31", "close": 53.55, "volume": 46057.0}, {"date": "2025-08-01", "close": 52.44, "volume": 59396.0}, {"date": "2025-08-04", "close": 53.23, "volume": 42179.0}, {"date": "2025-08-05", "close": 53.32, "volume": 51782.0}, {"date": "2025-08-06", "close": 53.25, "volume": 38044.0}, {"date": "2025-08-07", "close": 52.57, "volume": 36398.0}, {"date": "2025-08-08", "close": 53.31, "volume": 42276.0}, {"date": "2025-08-11", "close": 53.41, "volume": 40141.0}, {"date": "2025-08-12", "close": 55.86, "volume": 66192.0}, {"date": "2025-08-13", "close": 56.56, "volume": 55687.0}, {"date": "2025-08-14", "close": 56.23, "volume": 35260.0}, {"date": "2025-08-15", "close": 55.06, "volume": 75969.0}, {"date": "2025-08-18", "close": 55.505, "volume": 27292.0}, {"date": "2025-08-19", "close": 55.27, "volume": 40665.0}, {"date": "2025-08-20", "close": 55.54, "volume": 44360.0}, {"date": "2025-08-21", "close": 55.46, "volume": 45846.0}, {"date": "2025-08-22", "close": 58.35, "volume": 72339.0}, {"date": "2025-08-25", "close": 57.96, "volume": 37955.0}, {"date": "2025-08-26", "close": 58.57, "volume": 38498.0}, {"date": "2025-08-27", "close": 59.27, "volume": 36611.0}, {"date": "2025-08-28", "close": 59.33, "volume": 40719.0}, {"date": "2025-08-29", "close": 59.0, "volume": 26927.0}, {"date": "2025-09-02", "close": 59.24, "volume": 66914.0}, {"date": "2025-09-03", "close": 59.38, "volume": 51125.0}, {"date": "2025-09-04", "close": 59.93, "volume": 53407.0}, {"date": "2025-09-05", "close": 58.625, "volume": 57718.0}, {"date": "2025-09-08", "close": 58.68, "volume": 67063.0}, {"date": "2025-09-09", "close": 58.32, "volume": 40767.0}, {"date": "2025-09-10", "close": 58.48, "volume": 75198.0}, {"date": "2025-09-11", "close": 58.8, "volume": 68277.0}, {"date": "2025-09-12", "close": 58.35, "volume": 26546.0}, {"date": "2025-09-15", "close": 57.94, "volume": 36379.0}, {"date": "2025-09-16", "close": 57.2, "volume": 37776.0}, {"date": "2025-09-17", "close": 57.96, "volume": 63882.0}, {"date": "2025-09-18", "close": 59.72, "volume": 87684.0}, {"date": "2025-09-19", "close": 58.46, "volume": 179940.0}, {"date": "2025-09-22", "close": 58.35, "volume": 45072.0}, {"date": "2025-09-23", "close": 58.5, "volume": 49763.0}, {"date": "2025-09-24", "close": 57.84, "volume": 57897.0}, {"date": "2025-09-25", "close": 57.62, "volume": 39766.0}, {"date": "2025-09-26", "close": 57.81, "volume": 33375.0}, {"date": "2025-09-29", "close": 56.93, "volume": 43517.0}, {"date": "2025-09-30", "close": 56.44, "volume": 76025.0}, {"date": "2025-10-01", "close": 55.19, "volume": 51672.0}, {"date": "2025-10-02", "close": 54.53, "volume": 44704.0}, {"date": "2025-10-03", "close": 54.4, "volume": 55762.0}, {"date": "2025-10-06", "close": 54.55, "volume": 64533.0}, {"date": "2025-10-07", "close": 53.86, "volume": 56970.0}, {"date": "2025-10-08", "close": 53.66, "volume": 77439.0}, {"date": "2025-10-09", "close": 53.58, "volume": 70476.0}, {"date": "2025-10-10", "close": 52.05, "volume": 53160.0}, {"date": "2025-10-13", "close": 53.11, "volume": 55120.0}, {"date": "2025-10-14", "close": 54.69, "volume": 64359.0}, {"date": "2025-10-15", "close": 53.66, "volume": 46299.0}, {"date": "2025-10-16", "close": 51.69, "volume": 68083.0}, {"date": "2025-10-17", "close": 51.56, "volume": 214911.0}, {"date": "2025-10-20", "close": 54.18, "volume": 120147.0}, {"date": "2025-10-21", "close": 54.29, "volume": 56731.0}, {"date": "2025-10-22", "close": 54.85, "volume": 72733.0}, {"date": "2025-10-23", "close": 54.44, "volume": 59496.0}, {"date": "2025-10-24", "close": 55.29, "volume": 45755.0}, {"date": "2025-10-27", "close": 54.515, "volume": 38180.0}, {"date": "2025-10-28", "close": 56.22, "volume": 82736.0}, {"date": "2025-10-29", "close": 53.45, "volume": 74718.0}, {"date": "2025-10-30", "close": 54.19, "volume": 64412.0}, {"date": "2025-10-31", "close": 53.32, "volume": 42561.0}, {"date": "2025-11-03", "close": 53.59, "volume": 44107.0}, {"date": "2025-11-04", "close": 53.71, "volume": 56279.0}, {"date": "2025-11-05", "close": 55.62, "volume": 48805.0}, {"date": "2025-11-06", "close": 55.49, "volume": 40895.0}, {"date": "2025-11-07", "close": 56.12, "volume": 50246.0}, {"date": "2025-11-10", "close": 56.94, "volume": 78012.0}, {"date": "2025-11-11", "close": 56.59, "volume": 37865.0}, {"date": "2025-11-12", "close": 57.3, "volume": 52006.0}, {"date": "2025-11-13", "close": 56.76, "volume": 98939.0}, {"date": "2025-11-14", "close": 56.76, "volume": 52408.0}, {"date": "2025-11-17", "close": 54.96, "volume": 48766.0}, {"date": "2025-11-18", "close": 55.28, "volume": 38106.0}, {"date": "2025-11-19", "close": 55.85, "volume": 52967.0}, {"date": "2025-11-20", "close": 55.47, "volume": 60024.0}, {"date": "2025-11-21", "close": 57.42, "volume": 83557.0}, {"date": "2025-11-24", "close": 57.69, "volume": 44169.0}, {"date": "2025-11-25", "close": 59.19, "volume": 51439.0}, {"date": "2025-11-26", "close": 58.98, "volume": 41027.0}, {"date": "2025-11-28", "close": 58.37, "volume": 20223.0}, {"date": "2025-12-01", "close": 59.47, "volume": 59186.0}, {"date": "2025-12-02", "close": 59.17, "volume": 23859.0}, {"date": "2025-12-03", "close": 60.51, "volume": 50118.0}, {"date": "2025-12-04", "close": 61.19, "volume": 48056.0}, {"date": "2025-12-05", "close": 60.42, "volume": 35437.0}, {"date": "2025-12-08", "close": 61.16, "volume": 56228.0}, {"date": "2025-12-09", "close": 61.83, "volume": 58054.0}, {"date": "2025-12-10", "close": 64.15, "volume": 86684.0}, {"date": "2025-12-11", "close": 64.18, "volume": 60722.0}, {"date": "2025-12-12", "close": 64.14, "volume": 75703.0}, {"date": "2025-12-15", "close": 65.01, "volume": 67132.0}, {"date": "2025-12-16", "close": 64.7, "volume": 81406.0}, {"date": "2025-12-17", "close": 64.34, "volume": 49897.0}, {"date": "2025-12-18", "close": 65.57, "volume": 59284.0}, {"date": "2025-12-19", "close": 64.02, "volume": 129175.0}, {"date": "2025-12-22", "close": 63.28, "volume": 54798.0}, {"date": "2025-12-23", "close": 62.39, "volume": 64131.0}, {"date": "2025-12-24", "close": 62.56, "volume": 23001.0}, {"date": "2025-12-26", "close": 62.02, "volume": 37637.0}, {"date": "2025-12-29", "close": 61.61, "volume": 53474.0}, {"date": "2025-12-30", "close": 60.87, "volume": 38070.0}, {"date": "2025-12-31", "close": 60.42, "volume": 50999.0}, {"date": "2026-01-02", "close": 59.52, "volume": 69926.0}, {"date": "2026-01-05", "close": 60.88, "volume": 56482.0}, {"date": "2026-01-06", "close": 60.91, "volume": 50828.0}, {"date": "2026-01-07", "close": 60.4, "volume": 50013.0}, {"date": "2026-01-08", "close": 62.64, "volume": 64853.0}, {"date": "2026-01-09", "close": 61.68, "volume": 33687.0}, {"date": "2026-01-12", "close": 61.05, "volume": 31414.0}, {"date": "2026-01-13", "close": 60.75, "volume": 30607.0}, {"date": "2026-01-14", "close": 61.91, "volume": 54149.0}, {"date": "2026-01-15", "close": 63.2, "volume": 58527.0}, {"date": "2026-01-16", "close": 62.75, "volume": 35323.0}, {"date": "2026-01-20", "close": 61.8, "volume": 39273.0}, {"date": "2026-01-21", "close": 65.63, "volume": 65206.0}, {"date": "2026-01-22", "close": 65.36, "volume": 66226.0}, {"date": "2026-01-23", "close": 62.62, "volume": 81619.0}, {"date": "2026-01-26", "close": 62.74, "volume": 53010.0}, {"date": "2026-01-27", "close": 63.4, "volume": 44551.0}, {"date": "2026-01-28", "close": 62.48, "volume": 54649.0}, {"date": "2026-01-29", "close": 63.7, "volume": 124820.0}, {"date": "2026-01-30", "close": 65.16, "volume": 125243.0}, {"date": "2026-02-02", "close": 65.89, "volume": 93234.0}, {"date": "2026-02-03", "close": 66.69, "volume": 134050.0}, {"date": "2026-02-04", "close": 67.69, "volume": 76854.0}, {"date": "2026-02-05", "close": 68.07, "volume": 57799.0}, {"date": "2026-02-06", "close": 67.83, "volume": 69450.0}, {"date": "2026-02-09", "close": 67.36, "volume": 69591.0}, {"date": "2026-02-10", "close": 66.57, "volume": 316773.0}, {"date": "2026-02-11", "close": 65.91, "volume": 88507.0}, {"date": "2026-02-12", "close": 66.33, "volume": 75663.0}, {"date": "2026-02-13", "close": 66.96, "volume": 55743.0}, {"date": "2026-02-17", "close": 67.86, "volume": 54897.0}, {"date": "2026-02-18", "close": 66.63, "volume": 68167.0}, {"date": "2026-02-19", "close": 65.93, "volume": 57764.0}, {"date": "2026-02-20", "close": 67.03, "volume": 108389.0}, {"date": "2026-02-23", "close": 64.23, "volume": 64552.0}, {"date": "2026-02-24", "close": 64.74, "volume": 76310.0}, {"date": "2026-02-25", "close": 65.99, "volume": 49516.0}, {"date": "2026-02-26", "close": 65.69, "volume": 58056.0}, {"date": "2026-02-27", "close": 63.36, "volume": 87799.0}, {"date": "2026-03-02", "close": 64.8, "volume": 85905.0}, {"date": "2026-03-03", "close": 64.22, "volume": 77658.0}, {"date": "2026-03-04", "close": 64.45, "volume": 62183.0}, {"date": "2026-03-05", "close": 62.88, "volume": 76472.0}, {"date": "2026-03-06", "close": 61.78, "volume": 81490.0}, {"date": "2026-03-09", "close": 61.9, "volume": 83679.0}, {"date": "2026-03-10", "close": 61.86, "volume": 59361.0}, {"date": "2026-03-11", "close": 61.03, "volume": 51128.0}, {"date": "2026-03-12", "close": 61.49, "volume": 62555.0}, {"date": "2026-03-13", "close": 60.98, "volume": 48552.0}, {"date": "2026-03-16", "close": 61.46, "volume": 70602.0}, {"date": "2026-03-17", "close": 61.58, "volume": 98686.0}, {"date": "2026-03-18", "close": 60.335, "volume": 57578.0}, {"date": "2026-03-19", "close": 60.97, "volume": 100351.0}, {"date": "2026-03-20", "close": 60.49, "volume": 279183.0}, {"date": "2026-03-23", "close": 62.61, "volume": 132432.0}, {"date": "2026-03-24", "close": 62.37, "volume": 61159.0}, {"date": "2026-03-25", "close": 62.52, "volume": 52415.0}, {"date": "2026-03-26", "close": 62.85, "volume": 63200.0}, {"date": "2026-03-27", "close": 61.93, "volume": 79195.0}, {"date": "2026-03-30", "close": 62.64, "volume": 49061.0}, {"date": "2026-03-31", "close": 63.2, "volume": 140498.0}, {"date": "2026-04-01", "close": 63.45, "volume": 84001.0}, {"date": "2026-04-02", "close": 63.94, "volume": 85568.0}, {"date": "2026-04-06", "close": 64.07, "volume": 78288.0}, {"date": "2026-04-07", "close": 64.36, "volume": 72173.0}, {"date": "2026-04-08", "close": 66.42, "volume": 184771.0}, {"date": "2026-04-09", "close": 67.49, "volume": 123368.0}, {"date": "2026-04-10", "close": 66.85, "volume": 72564.0}, {"date": "2026-04-13", "close": 66.74, "volume": 63645.0}, {"date": "2026-04-14", "close": 66.74, "volume": 76690.0}, {"date": "2026-04-15", "close": 66.42, "volume": 58861.0}, {"date": "2026-04-16", "close": 65.88, "volume": 80269.0}, {"date": "2026-04-17", "close": 67.51, "volume": 106433.0}, {"date": "2026-04-20", "close": 67.41, "volume": 50577.0}, {"date": "2026-04-21", "close": 65.75, "volume": 35819.0}, {"date": "2026-04-22", "close": 65.59, "volume": 100972.0}, {"date": "2026-04-23", "close": 66.21, "volume": 46271.0}, {"date": "2026-04-24", "close": 66.32, "volume": 130229.0}, {"date": "2026-04-27", "close": 66.95, "volume": 75742.0}, {"date": "2026-04-28", "close": 67.46, "volume": 101115.0}, {"date": "2026-04-29", "close": 64.94, "volume": 77691.0}, {"date": "2026-04-30", "close": 65.67, "volume": 91670.0}, {"date": "2026-05-01", "close": 66.09, "volume": 54047.0}, {"date": "2026-05-04", "close": 65.475, "volume": 61216.0}, {"date": "2026-05-05", "close": 67.21, "volume": 50908.0}, {"date": "2026-05-06", "close": 67.39, "volume": 75883.0}, {"date": "2026-05-07", "close": 67.68, "volume": 88215.0}, {"date": "2026-05-08", "close": 67.85, "volume": 53400.0}, {"date": "2026-05-11", "close": 66.66, "volume": 76029.0}, {"date": "2026-05-12", "close": 66.42, "volume": 66296.0}, {"date": "2026-05-13", "close": 65.86, "volume": 71289.0}, {"date": "2026-05-14", "close": 66.13, "volume": 50863.0}, {"date": "2026-05-15", "close": 65.24, "volume": 62216.0}, {"date": "2026-05-18", "close": 66.81, "volume": 65978.0}, {"date": "2026-05-19", "close": 66.27, "volume": 69173.0}, {"date": "2026-05-20", "close": 68.19, "volume": 105706.0}, {"date": "2026-05-21", "close": 69.33, "volume": 107261.0}, {"date": "2026-05-22", "close": 68.58, "volume": 61570.0}, {"date": "2026-05-26", "close": 69.69, "volume": 77018.0}, {"date": "2026-05-27", "close": 69.1, "volume": 44644.0}, {"date": "2026-05-28", "close": 69.16, "volume": 55987.0}, {"date": "2026-05-29", "close": 69.18, "volume": 58114.0}, {"date": "2026-06-01", "close": 68.36, "volume": 66379.0}, {"date": "2026-06-02", "close": 69.51, "volume": 65275.0}, {"date": "2026-06-03", "close": 67.61, "volume": 101896.0}, {"date": "2026-06-04", "close": 70.65, "volume": 128171.0}, {"date": "2026-06-05", "close": 71.08, "volume": 119874.0}, {"date": "2026-06-08", "close": 71.68, "volume": 87332.0}, {"date": "2026-06-09", "close": 72.78, "volume": 87306.0}, {"date": "2026-06-10", "close": 74.04, "volume": 110943.0}, {"date": "2026-06-11", "close": 74.01, "volume": 82398.0}, {"date": "2026-06-12", "close": 74.98, "volume": 132251.0}, {"date": "2026-06-15", "close": 73.37, "volume": 108072.0}, {"date": "2026-06-16", "close": 73.75, "volume": 95772.0}, {"date": "2026-06-17", "close": 72.88, "volume": 162936.0}, {"date": "2026-06-18", "close": 73.07, "volume": 206448.0}, {"date": "2026-06-22", "close": 74.04, "volume": 130780.0}, {"date": "2026-06-23", "close": 75.12, "volume": 94890.0}, {"date": "2026-06-24", "close": 76.12, "volume": 145482.0}, {"date": "2026-06-25", "close": 76.13, "volume": 130258.0}, {"date": "2026-06-26", "close": 77.66, "volume": 576376.0}, {"date": "2026-06-29", "close": 77.6, "volume": 109746.0}, {"date": "2026-06-30", "close": 77.44, "volume": 87967.0}, {"date": "2026-07-01", "close": 78.18, "volume": 125414.0}, {"date": "2026-07-02", "close": 77.02, "volume": 158829.0}, {"date": "2026-07-06", "close": 77.02, "volume": 119345.0}, {"date": "2026-07-07", "close": 75.69, "volume": 91185.0}, {"date": "2026-07-08", "close": 74.74, "volume": 92813.0}, {"date": "2026-07-09", "close": 75.45, "volume": 154014.0}, {"date": "2026-07-10", "close": 75.22, "volume": 96617.0}, {"date": "2026-07-13", "close": 75.54, "volume": 86242.0}, {"date": "2026-07-14", "close": 74.86, "volume": 138158.0}, {"date": "2026-07-15", "close": 75.82, "volume": 67783.0}, {"date": "2026-07-16", "close": 78.16, "volume": 137931.0}, {"date": "2026-07-17", "close": 76.45, "volume": 86266.0}, {"date": "2026-07-20", "close": 76.37, "volume": 79605.0}, {"date": "2026-07-21", "close": 77.11, "volume": 85766.0}, {"date": "2026-07-22", "close": 75.37, "volume": 133654.0}, {"date": "2026-07-23", "close": 76.12, "volume": 125109.0}, {"date": "2026-07-24", "close": 77.51, "volume": 87914.0}, {"date": "2026-07-27", "close": 77.67, "volume": 64398.0}, {"date": "2026-07-28", "close": 79.91, "volume": 82878.0}, {"date": "2026-07-29", "close": 79.72, "volume": 115299.0}, {"date": "2026-07-30", "close": 80.84, "volume": 127468.0}, {"date": "2026-07-31", "close": 80.55, "volume": 77296.0}, {"date": "2026-08-03", "close": 82.59, "volume": 104511.0}, {"date": "2026-08-04", "close": 82.79, "volume": 78505.0}, {"date": "2026-08-05", "close": 82.35, "volume": 78668.0}, {"date": "2026-08-06", "close": 82.46, "volume": 104459.0}, {"date": "2026-08-07", "close": 81.49, "volume": 131520.0}, {"date": "2026-08-10", "close": 80.93, "volume": 88055.0}, {"date": "2026-08-11", "close": 81.34, "volume": 60321.0}, {"date": "2026-08-12", "close": 81.54, "volume": 64704.0}, {"date": "2026-08-13", "close": 81.96, "volume": 88917.0}, {"date": "2026-08-14", "close": 82.06, "volume": 90076.0}, {"date": "2026-08-17", "close": 81.61, "volume": 99018.0}, {"date": "2026-08-18", "close": 81.72, "volume": 91763.0}, {"date": "2026-08-19", "close": 78.82, "volume": 103424.0}, {"date": "2026-08-20", "close": 79.07, "volume": 76881.0}, {"date": "2026-08-21", "close": 79.05, "volume": 131128.0}, {"date": "2026-08-24", "close": 79.61, "volume": 66602.0}, {"date": "2026-08-25", "close": 79.24, "volume": 81386.0}, {"date": "2026-08-26", "close": 79.07, "volume": 78886.0}, {"date": "2026-08-27", "close": 79.5, "volume": 88306.0}, {"date": "2026-08-28", "close": 79.24, "volume": 74126.0}, {"date": "2026-08-31", "close": 78.28, "volume": 103920.0}, {"date": "2026-09-01", "close": 77.46, "volume": 95635.0}, {"date": "2026-09-02", "close": 78.77, "volume": 127606.0}, {"date": "2026-09-03", "close": 78.7, "volume": 119737.0}, {"date": "2026-09-04", "close": 79.34, "volume": 102163.0}, {"date": "2026-09-08", "close": 77.88, "volume": 113825.0}, {"date": "2026-09-09", "close": 77.25, "volume": 184986.0}, {"date": "2026-09-10", "close": 77.8, "volume": 136460.0}, {"date": "2026-09-11", "close": 77.84, "volume": 107663.0}, {"date": "2026-09-14", "close": 78.2, "volume": 97750.0}, {"date": "2026-09-15", "close": 78.1, "volume": 111495.0}, {"date": "2026-09-16", "close": 76.87, "volume": 149850.0}, {"date": "2026-09-17", "close": 77.09, "volume": 95165.0}, {"date": "2026-09-18", "close": 76.55, "volume": 381039.0}, {"date": "2026-09-21", "close": 75.94, "volume": 93763.0}, {"date": "2026-09-22", "close": 75.72, "volume": 100680.0}, {"date": "2026-09-23", "close": 74.5, "volume": 108122.0}, {"date": "2026-09-24", "close": 75.22, "volume": 149746.0}, {"date": "2026-09-25", "close": 75.56, "volume": 101089.0}, {"date": "2026-09-28", "close": 74.94, "volume": 95531.0}, {"date": "2026-09-29", "close": 74.26, "volume": 142747.0}, {"date": "2026-09-30", "close": 73.9, "volume": 98087.0}, {"date": "2026-10-01", "close": 73.99, "volume": 88332.0}, {"date": "2026-10-02", "close": 74.99, "volume": 79685.0}, {"date": "2026-10-05", "close": 74.71, "volume": 89420.0}, {"date": "2026-10-06", "close": 74.39, "volume": 92290.0}, {"date": "2026-10-07", "close": 73.42, "volume": 128900.0}, {"date": "2026-10-08", "close": 73.91, "volume": 91671.0}, {"date": "2026-10-09", "close": 72.79, "volume": 91939.0}, {"date": "2026-10-12", "close": 73.63, "volume": 114263.0}, {"date": "2026-10-13", "close": 73.38, "volume": 169826.0}, {"date": "2026-10-14", "close": 73.01, "volume": 144952.0}, {"date": "2026-10-15", "close": 73.73, "volume": 126637.0}, {"date": "2026-10-16", "close": 74.15, "volume": 162290.0}, {"date": "2026-10-19", "close": 73.98, "volume": 161489.0}, {"date": "2026-10-20", "close": 75.03, "volume": 137744.0}, {"date": "2026-10-21", "close": 74.59, "volume": 101764.0}, {"date": "2026-10-22", "close": 76.18, "volume": 139320.0}], "refreshing": true}