{"ticker": "TRST", "overview": {"cik": "357301", "ticker": "TRST", "name": "TRUSTCO BANK CORP N Y", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001140361-26-035560", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001140361-26-033567", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001140361-26-033102", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001140361-26-033088", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001140361-26-032999", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001140361-26-031982", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-28", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-001883", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001140361-26-029118", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001140361-26-028229", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0000357301-26-000010", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-22", "title": "Form S-3ASR", "accession": "0001140361-26-022590", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001140361-26-022584", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001140361-26-022261", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001140361-26-022251", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-13", "title": "Institutional holdings (13F)", "accession": "0001140361-26-021033", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000299", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001140361-26-020000", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001122", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001140361-26-017310", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001140361-26-015892", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001140361-26-014228", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001140361-26-012720", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001140361-26-012718", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001140361-26-012717", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002487", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 30820.77, "sell_n": 0, "sell_sum": 0, "net": 30820.77, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-09-02"}, "metrics": {"ticker": "TRST", "has_prices": true, "as_of": "2026-09-02", "last": 57.28, "prev_close": 56.15, "change": 1.1300000000000026, "change_pct": 0.020124666073018747, "session_volume": 163040.0, "vwap_5": 56.88245821503927, "vwap_20": 56.66364389767399, "vwap_60": 55.508384698322, "vwap_250": 46.53476375856329, "high_52w": 57.78, "low_52w": 38.33, "avg_volume_20": 137587.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-035560", "src": "INSIDERS", "ticker": "TRST", "cik": "357301", "company": "TRUSTCO BANK CORP N Y", "company_raw": "TRUSTCO BANK CORP N Y", "who": "Lauren Ann McCormick", "who_key": "McCormick Lauren Ann", "role": "VP,Treasurer, Asst. Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25000.24, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "TRST draws $25K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/2102221/000114036126035560/0001140361-26-035560-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88782}, {"id": "0001140361-26-033102", "src": "INSIDERS", "ticker": "TRST", "cik": "357301", "company": "TRUSTCO BANK CORP N Y", "company_raw": "TRUSTCO BANK CORP N Y", "who": "Lauren Ann McCormick", "who_key": "McCormick Lauren Ann", "role": "VP,Treasurer, Asst. Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5820.53, "score": 20.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Someone inside TRST is buying \u2014 $6K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2102221/000114036126033102/0001140361-26-033102-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "0001140361-26-033088", "src": "INSIDERS", "ticker": "TRST", "cik": "357301", "company": "TRUSTCO BANK CORP N Y", "company_raw": "TRUSTCO BANK CORP N Y", "who": "Lauren Ann McCormick", "who_key": "McCormick Lauren Ann", "role": "VP,Treasurer, Asst. Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on TRST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102221/000114036126033088/0001140361-26-033088-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142062}, {"id": "13DG-0000921895-26-001883", "src": "13DG", "ticker": "TRST", "cik": "357301", "company": "TRUSTCO BANK CORP N Y", "company_raw": "TRUSTCO BANK CORP N Y", "who": "HoldCo Asset Management, LP", "who_key": "HoldCo Asset Management, LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HoldCo Asset Management, LP takes a 5.1% activist stake in TRST", "source_url": "https://www.sec.gov/Archives/edgar/data/1724246/0000921895-26-001883-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-21", "mins": 150702}, {"id": "13DG-0000093751-26-000299", "src": "13DG", "ticker": "TRST", "cik": "357301", "company": "TRUSTCO BANK CORP N Y", "company_raw": "TRUSTCO BANK CORP N Y", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "STATE STREET CORP takes a 5% passive stake in TRST", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000299-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251502}, {"id": "13DG-0002100119-26-001122", "src": "13DG", "ticker": "TRST", "cik": "357301", "company": "TRUSTCO BANK CORP N Y", "company_raw": "TRUSTCO BANK CORP N Y", "who": "Trustco BANK Corp N Y", "who_key": "TRUSTCO BANK CORP N Y", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "TRUSTCO BANK CORP N Y takes a 5.38% passive stake in TRST", "source_url": "https://www.sec.gov/Archives/edgar/data/357301/0002100119-26-001122-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0000102909-26-002487", "src": "13DG", "ticker": "TRST", "cik": "357301", "company": "TRUSTCO BANK CORP N Y", "company_raw": "TRUSTCO BANK CORP N Y", "who": "Trustco BANK Corp N Y", "who_key": "TRUSTCO BANK CORP N Y", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "TRUSTCO BANK CORP N Y adjusts its stake in TRST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/357301/0000102909-26-002487-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "recent_buys": [{"id": "0001140361-26-035560", "src": "INSIDERS", "ticker": "TRST", "cik": "357301", "company": "TRUSTCO BANK CORP N Y", "company_raw": "TRUSTCO BANK CORP N Y", "who": "Lauren Ann McCormick", "who_key": "McCormick Lauren Ann", "role": "VP,Treasurer, Asst. Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25000.24, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "TRST draws $25K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/2102221/000114036126035560/0001140361-26-035560-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88782}, {"id": "0001140361-26-033102", "src": "INSIDERS", "ticker": "TRST", "cik": "357301", "company": "TRUSTCO BANK CORP N Y", "company_raw": "TRUSTCO BANK CORP N Y", "who": "Lauren Ann McCormick", "who_key": "McCormick Lauren Ann", "role": "VP,Treasurer, Asst. Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5820.53, "score": 20.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Someone inside TRST is buying \u2014 $6K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2102221/000114036126033102/0001140361-26-033102-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}], "institutional": [{"id": "13DG-0000921895-26-001883", "src": "13DG", "ticker": "TRST", "cik": "357301", "company": "TRUSTCO BANK CORP N Y", "company_raw": "TRUSTCO BANK CORP N Y", "who": "HoldCo Asset Management, LP", "who_key": "HoldCo Asset Management, LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HoldCo Asset Management, LP takes a 5.1% activist stake in TRST", "source_url": "https://www.sec.gov/Archives/edgar/data/1724246/0000921895-26-001883-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-21", "mins": 150702}, {"id": "13DG-0000093751-26-000299", "src": "13DG", "ticker": "TRST", "cik": "357301", "company": "TRUSTCO BANK CORP N Y", "company_raw": "TRUSTCO BANK CORP N Y", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "STATE STREET CORP takes a 5% passive stake in TRST", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000299-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251502}, {"id": "13DG-0002100119-26-001122", "src": "13DG", "ticker": "TRST", "cik": "357301", "company": "TRUSTCO BANK CORP N Y", "company_raw": "TRUSTCO BANK CORP N Y", "who": "Trustco BANK Corp N Y", "who_key": "TRUSTCO BANK CORP N Y", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "TRUSTCO BANK CORP N Y takes a 5.38% passive stake in TRST", "source_url": "https://www.sec.gov/Archives/edgar/data/357301/0002100119-26-001122-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0000102909-26-002487", "src": "13DG", "ticker": "TRST", "cik": "357301", "company": "TRUSTCO BANK CORP N Y", "company_raw": "TRUSTCO BANK CORP N Y", "who": "Trustco BANK Corp N Y", "who_key": "TRUSTCO BANK CORP N Y", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "TRUSTCO BANK CORP N Y adjusts its stake in TRST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/357301/0000102909-26-002487-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "TRST (TRUSTCO BANK CORP N Y)", "new_value": "TrustCo Bank Corp NY - Common Stock", "effective": "", "evidence": "we hold TRST as TRUSTCO BANK CORP N Y; the NASDAQ universe lists that code as TrustCo Bank Corp NY - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T01:46:37.323102"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TrustCo Bank Corp NY - Common Stock", "new_value": "TRUSTCO BANK CORP N Y", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000357301", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000357301", "applied": 1, "detected_at": "2026-10-28T01:46:21.751003"}]}, "key_people": [{"who": "Lauren Ann McCormick", "who_key": "McCormick Lauren Ann", "role": "VP,Treasurer, Asst. Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 30820.77, "sold": 0, "net": 30820.77, "trades": 2, "top_score": 42.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.24, "date": "2026-09-02", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2102221/000114036126035560/0001140361-26-035560-index.htm"}, {"action": "BUY", "amount": 5820.53, "date": "2026-08-12", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2102221/000114036126033102/0001140361-26-033102-index.htm"}], "latest": {"action": "BUY", "amount": 25000.24, "date": "2026-09-02", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2102221/000114036126035560/0001140361-26-035560-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 5820.53}, {"date": "2026-09-02", "net": 25000.24}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001140361-26-035560", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001140361-26-033567", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001140361-26-033102", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001140361-26-033088", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001140361-26-032999", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001140361-26-031982", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-28", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-001883", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001140361-26-029118", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001140361-26-028229", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0000357301-26-000010", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-22", "title": "Form S-3ASR", "accession": "0001140361-26-022590", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001140361-26-022584", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001140361-26-022261", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001140361-26-022251", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-13", "title": "Institutional holdings (13F)", "accession": "0001140361-26-021033", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000299", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001140361-26-020000", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001122", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001140361-26-017310", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001140361-26-015892", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001140361-26-014228", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001140361-26-012720", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001140361-26-012718", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001140361-26-012717", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002487", "price_sensitive": false}], "performance": {"ticker": "TRST", "has_prices": true, "summary": {"n": 2, "avg": 0.006454465075154766, "win_rate": 0.5, "best": 0.012908930150309531, "worst": 0.0, "as_of": "2026-09-02"}, "buys": [{"who": "McCormick Lauren Ann", "person_type": "EXEC", "person_label": "Execs", "role": "VP,Treasurer, Asst. Corp. Sec.", "amount": 25000.24, "date": "2026-09-02", "score": 42.0, "ref_price": 57.28, "return": 0.0}, {"who": "McCormick Lauren Ann", "person_type": "EXEC", "person_label": "Execs", "role": "VP,Treasurer, Asst. Corp. Sec.", "amount": 5820.53, "date": "2026-08-12", "score": 20.0, "ref_price": 56.55, "return": 0.012908930150309531}]}, "price_series": [{"date": "2016-08-15", "close": 34.65, "volume": 43861.0}, {"date": "2016-08-16", "close": 34.7, "volume": 31196.0}, {"date": "2016-08-17", "close": 34.7, "volume": 23796.0}, {"date": "2016-08-18", "close": 35.5, "volume": 50981.0}, {"date": "2016-08-19", "close": 35.05, "volume": 64939.0}, {"date": "2016-08-22", "close": 35.5, "volume": 44534.0}, {"date": "2016-08-23", "close": 35.75, "volume": 30520.0}, {"date": "2016-08-24", "close": 35.95, "volume": 36557.0}, {"date": "2016-08-25", "close": 36.1, "volume": 39895.0}, {"date": "2016-08-26", "close": 35.8, "volume": 22222.0}, {"date": "2016-08-29", "close": 35.85, "volume": 27361.0}, {"date": "2016-08-30", "close": 35.95, "volume": 36944.0}, {"date": "2016-08-31", "close": 35.7, "volume": 54228.0}, {"date": "2016-09-01", "close": 35.7, "volume": 27803.0}, {"date": "2016-09-02", "close": 35.75, "volume": 33338.0}, {"date": "2016-09-06", "close": 35.6, "volume": 32892.0}, {"date": "2016-09-07", "close": 35.95, "volume": 46282.0}, {"date": "2016-09-08", "close": 35.85, "volume": 26680.0}, {"date": "2016-09-09", "close": 34.85, "volume": 58127.0}, {"date": "2016-09-12", "close": 35.75, "volume": 35621.0}, {"date": "2016-09-13", "close": 34.9, "volume": 29886.0}, {"date": "2016-09-14", "close": 34.85, "volume": 37038.0}, {"date": "2016-09-15", "close": 35.2, "volume": 27304.0}, {"date": "2016-09-16", "close": 35.15, "volume": 87226.0}, {"date": "2016-09-19", "close": 35.05, "volume": 20512.0}, {"date": "2016-09-20", "close": 35.3, "volume": 21022.0}, {"date": "2016-09-21", "close": 35.55, "volume": 31218.0}, {"date": "2016-09-22", "close": 36.15, "volume": 46905.0}, {"date": "2016-09-23", "close": 35.55, "volume": 42058.0}, {"date": "2016-09-26", "close": 34.95, "volume": 29940.0}, {"date": "2016-09-27", "close": 35.15, "volume": 39309.0}, {"date": "2016-09-28", "close": 35.45, "volume": 44404.0}, {"date": "2016-09-29", "close": 35.05, "volume": 27000.0}, {"date": "2016-09-30", "close": 35.45, "volume": 51017.0}, {"date": "2016-10-03", "close": 35.2, "volume": 45378.0}, {"date": "2016-10-04", "close": 35.1, "volume": 28538.0}, {"date": "2016-10-05", "close": 35.15, "volume": 43022.0}, {"date": "2016-10-06", "close": 35.25, "volume": 26636.0}, {"date": "2016-10-07", "close": 35.2, "volume": 24197.0}, {"date": "2016-10-10", "close": 35.45, "volume": 27580.0}, {"date": "2016-10-11", "close": 34.95, "volume": 18601.0}, {"date": "2016-10-12", "close": 35.4, "volume": 21750.0}, {"date": "2016-10-13", "close": 34.65, "volume": 30640.0}, {"date": "2016-10-14", "close": 35.25, "volume": 34108.0}, {"date": "2016-10-17", "close": 35.0, "volume": 23350.0}, {"date": "2016-10-18", "close": 35.25, "volume": 32930.0}, {"date": "2016-10-19", "close": 35.25, "volume": 49876.0}, {"date": "2016-10-20", "close": 35.75, "volume": 19363.0}, {"date": "2016-10-21", "close": 35.5, "volume": 26049.0}, {"date": "2016-10-24", "close": 36.0, "volume": 45364.0}, {"date": "2016-10-25", "close": 35.75, "volume": 62705.0}, {"date": "2016-10-26", "close": 35.75, "volume": 31998.0}, {"date": "2016-10-27", "close": 35.0, "volume": 32857.0}, {"date": "2016-10-28", "close": 35.0, "volume": 28062.0}, {"date": "2016-10-31", "close": 35.0, "volume": 74604.0}, {"date": "2016-11-01", "close": 35.0, "volume": 40233.0}, {"date": "2016-11-02", "close": 34.0, "volume": 26135.0}, {"date": "2016-11-03", "close": 34.25, "volume": 31434.0}, {"date": "2016-11-04", "close": 34.0, "volume": 31189.0}, {"date": "2016-11-07", "close": 34.75, "volume": 48748.0}, {"date": "2016-11-08", "close": 34.75, "volume": 47205.0}, {"date": "2016-11-09", "close": 36.25, "volume": 87602.0}, {"date": "2016-11-10", "close": 37.5, "volume": 104770.0}, {"date": "2016-11-11", "close": 41.5, "volume": 147611.0}, {"date": "2016-11-14", "close": 40.5, "volume": 110983.0}, {"date": "2016-11-15", "close": 40.25, "volume": 58887.0}, {"date": "2016-11-16", "close": 40.25, "volume": 63135.0}, {"date": "2016-11-17", "close": 40.25, "volume": 57893.0}, {"date": "2016-11-18", "close": 40.75, "volume": 75099.0}, {"date": "2016-11-21", "close": 40.75, "volume": 49632.0}, {"date": "2016-11-22", "close": 41.75, "volume": 61742.0}, {"date": "2016-11-23", "close": 42.0, "volume": 34710.0}, {"date": "2016-11-25", "close": 41.75, "volume": 23039.0}, {"date": "2016-11-28", "close": 42.0, "volume": 47324.0}, {"date": "2016-11-29", "close": 41.5, "volume": 80727.0}, {"date": "2016-11-30", "close": 40.75, "volume": 67635.0}, {"date": "2016-12-01", "close": 40.75, "volume": 82247.0}, {"date": "2016-12-02", "close": 41.0, "volume": 28902.0}, {"date": "2016-12-05", "close": 42.0, "volume": 58239.0}, {"date": "2016-12-06", "close": 42.25, "volume": 85340.0}, {"date": "2016-12-07", "close": 43.0, "volume": 87095.0}, {"date": "2016-12-08", "close": 43.25, "volume": 94370.0}, {"date": "2016-12-09", "close": 44.25, "volume": 87595.0}, {"date": "2016-12-12", "close": 42.5, "volume": 75443.0}, {"date": "2016-12-13", "close": 43.0, "volume": 59973.0}, {"date": "2016-12-14", "close": 42.25, "volume": 63413.0}, {"date": "2016-12-15", "close": 43.25, "volume": 88839.0}, {"date": "2016-12-16", "close": 42.25, "volume": 453854.0}, {"date": "2016-12-19", "close": 43.0, "volume": 96924.0}, {"date": "2016-12-20", "close": 43.75, "volume": 60751.0}, {"date": "2016-12-21", "close": 43.25, "volume": 39632.0}, {"date": "2016-12-22", "close": 43.25, "volume": 41879.0}, {"date": "2016-12-23", "close": 43.75, "volume": 30845.0}, {"date": "2016-12-27", "close": 44.0, "volume": 39663.0}, {"date": "2016-12-28", "close": 43.75, "volume": 31705.0}, {"date": "2016-12-29", "close": 43.75, "volume": 52248.0}, {"date": "2016-12-30", "close": 43.75, "volume": 61538.0}, {"date": "2017-01-03", "close": 44.25, "volume": 82680.0}, {"date": "2017-01-04", "close": 44.75, "volume": 80794.0}, {"date": "2017-01-05", "close": 43.5, "volume": 38133.0}, {"date": "2017-01-06", "close": 43.25, "volume": 62360.0}, {"date": "2017-01-09", "close": 42.5, "volume": 87497.0}, {"date": "2017-01-10", "close": 43.0, "volume": 52878.0}, {"date": "2017-01-11", "close": 43.25, "volume": 54066.0}, {"date": "2017-01-12", "close": 42.5, "volume": 53322.0}, {"date": "2017-01-13", "close": 42.75, "volume": 54430.0}, {"date": "2017-01-17", "close": 41.25, "volume": 49764.0}, {"date": "2017-01-18", "close": 42.25, "volume": 48842.0}, {"date": "2017-01-19", "close": 41.5, "volume": 60179.0}, {"date": "2017-01-20", "close": 41.75, "volume": 59830.0}, {"date": "2017-01-23", "close": 41.5, "volume": 54833.0}, {"date": "2017-01-24", "close": 42.5, "volume": 70296.0}, {"date": "2017-01-25", "close": 42.75, "volume": 40241.0}, {"date": "2017-01-26", "close": 43.25, "volume": 81581.0}, {"date": "2017-01-27", "close": 43.0, "volume": 33958.0}, {"date": "2017-01-30", "close": 41.75, "volume": 33587.0}, {"date": "2017-01-31", "close": 42.0, "volume": 65054.0}, {"date": "2017-02-01", "close": 41.5, "volume": 80922.0}, {"date": "2017-02-02", "close": 41.0, "volume": 50380.0}, {"date": "2017-02-03", "close": 41.75, "volume": 37824.0}, {"date": "2017-02-06", "close": 41.0, "volume": 19536.0}, {"date": "2017-02-07", "close": 41.0, "volume": 33737.0}, {"date": "2017-02-08", "close": 40.75, "volume": 34163.0}, {"date": "2017-02-09", "close": 41.0, "volume": 50055.0}, {"date": "2017-02-10", "close": 41.25, "volume": 21341.0}, {"date": "2017-02-13", "close": 41.75, "volume": 36901.0}, {"date": "2017-02-14", "close": 42.25, "volume": 55790.0}, {"date": "2017-02-15", "close": 42.5, "volume": 18260.0}, {"date": "2017-02-16", "close": 42.0, "volume": 28878.0}, {"date": "2017-02-17", "close": 42.5, "volume": 77077.0}, {"date": "2017-02-21", "close": 43.0, "volume": 35960.0}, {"date": "2017-02-22", "close": 43.0, "volume": 74468.0}, {"date": "2017-02-23", "close": 42.75, "volume": 44557.0}, {"date": "2017-02-24", "close": 42.0, "volume": 39735.0}, {"date": "2017-02-27", "close": 42.5, "volume": 43478.0}, {"date": "2017-02-28", "close": 41.75, "volume": 69676.0}, {"date": "2017-03-01", "close": 42.5, "volume": 48391.0}, {"date": "2017-03-02", "close": 41.5, "volume": 33415.0}, {"date": "2017-03-03", "close": 41.625, "volume": 42166.0}, {"date": "2017-03-06", "close": 41.0, "volume": 34420.0}, {"date": "2017-03-07", "close": 41.0, "volume": 26009.0}, {"date": "2017-03-08", "close": 39.75, "volume": 49679.0}, {"date": "2017-03-09", "close": 39.5, "volume": 50327.0}, {"date": "2017-03-10", "close": 39.5, "volume": 44688.0}, {"date": "2017-03-13", "close": 39.25, "volume": 17605.0}, {"date": "2017-03-14", "close": 39.25, "volume": 19765.0}, {"date": "2017-03-15", "close": 39.0, "volume": 56561.0}, {"date": "2017-03-16", "close": 39.75, "volume": 30539.0}, {"date": "2017-03-17", "close": 40.5, "volume": 170229.0}, {"date": "2017-03-20", "close": 40.25, "volume": 41675.0}, {"date": "2017-03-21", "close": 38.5, "volume": 71611.0}, {"date": "2017-03-22", "close": 38.25, "volume": 63568.0}, {"date": "2017-03-23", "close": 38.75, "volume": 40538.0}, {"date": "2017-03-24", "close": 39.0, "volume": 54623.0}, {"date": "2017-03-27", "close": 38.5, "volume": 40607.0}, {"date": "2017-03-28", "close": 38.75, "volume": 57370.0}, {"date": "2017-03-29", "close": 38.75, "volume": 36065.0}, {"date": "2017-03-30", "close": 40.0, "volume": 45346.0}, {"date": "2017-03-31", "close": 39.25, "volume": 76148.0}, {"date": "2017-04-03", "close": 38.5, "volume": 60708.0}, {"date": "2017-04-04", "close": 39.75, "volume": 59938.0}, {"date": "2017-04-05", "close": 39.25, "volume": 94225.0}, {"date": "2017-04-06", "close": 39.25, "volume": 44870.0}, {"date": "2017-04-07", "close": 39.25, "volume": 63003.0}, {"date": "2017-04-10", "close": 38.75, "volume": 55307.0}, {"date": "2017-04-11", "close": 39.0, "volume": 85973.0}, {"date": "2017-04-12", "close": 38.25, "volume": 46590.0}, {"date": "2017-04-13", "close": 37.5, "volume": 87466.0}, {"date": "2017-04-17", "close": 38.25, "volume": 45982.0}, {"date": "2017-04-18", "close": 38.25, "volume": 57397.0}, {"date": "2017-04-19", "close": 38.25, "volume": 37516.0}, {"date": "2017-04-20", "close": 39.25, "volume": 42934.0}, {"date": "2017-04-21", "close": 39.25, "volume": 59754.0}, {"date": "2017-04-24", "close": 40.0, "volume": 67532.0}, {"date": "2017-04-25", "close": 40.5, "volume": 69073.0}, {"date": "2017-04-26", "close": 40.5, "volume": 71706.0}, {"date": "2017-04-27", "close": 40.5, "volume": 41184.0}, {"date": "2017-04-28", "close": 39.75, "volume": 43240.0}, {"date": "2017-05-01", "close": 40.25, "volume": 59953.0}, {"date": "2017-05-02", "close": 40.25, "volume": 66484.0}, {"date": "2017-05-03", "close": 40.25, "volume": 37252.0}, {"date": "2017-05-04", "close": 40.25, "volume": 26417.0}, {"date": "2017-05-05", "close": 39.75, "volume": 26031.0}, {"date": "2017-05-08", "close": 40.25, "volume": 39069.0}, {"date": "2017-05-09", "close": 40.25, "volume": 63262.0}, {"date": "2017-05-10", "close": 39.75, "volume": 33087.0}, {"date": "2017-05-11", "close": 38.75, "volume": 78176.0}, {"date": "2017-05-12", "close": 38.75, "volume": 41201.0}, {"date": "2017-05-15", "close": 39.25, "volume": 34210.0}, {"date": "2017-05-16", "close": 39.0, "volume": 45072.0}, {"date": "2017-05-17", "close": 37.75, "volume": 82846.0}, {"date": "2017-05-18", "close": 38.0, "volume": 70108.0}, {"date": "2017-05-19", "close": 37.5, "volume": 65803.0}, {"date": "2017-05-22", "close": 37.75, "volume": 30324.0}, {"date": "2017-05-23", "close": 38.25, "volume": 44492.0}, {"date": "2017-05-24", "close": 37.75, "volume": 69490.0}, {"date": "2017-05-25", "close": 37.75, "volume": 58978.0}, {"date": "2017-05-26", "close": 37.25, "volume": 33640.0}, {"date": "2017-05-30", "close": 37.0, "volume": 43918.0}, {"date": "2017-05-31", "close": 36.75, "volume": 44961.0}, {"date": "2017-06-01", "close": 37.5, "volume": 44706.0}, {"date": "2017-06-02", "close": 37.5, "volume": 55949.0}, {"date": "2017-06-05", "close": 37.5, "volume": 22014.0}, {"date": "2017-06-06", "close": 36.75, "volume": 34671.0}, {"date": "2017-06-07", "close": 38.5, "volume": 98968.0}, {"date": "2017-06-08", "close": 39.5, "volume": 102440.0}, {"date": "2017-06-09", "close": 40.25, "volume": 91724.0}, {"date": "2017-06-12", "close": 39.25, "volume": 79470.0}, {"date": "2017-06-13", "close": 40.0, "volume": 62502.0}, {"date": "2017-06-14", "close": 39.75, "volume": 62486.0}, {"date": "2017-06-15", "close": 39.5, "volume": 39978.0}, {"date": "2017-06-16", "close": 39.0, "volume": 95009.0}, {"date": "2017-06-19", "close": 39.0, "volume": 43885.0}, {"date": "2017-06-20", "close": 38.25, "volume": 92837.0}, {"date": "2017-06-21", "close": 38.0, "volume": 33723.0}, {"date": "2017-06-22", "close": 38.0, "volume": 21666.0}, {"date": "2017-06-23", "close": 38.5, "volume": 92361.0}, {"date": "2017-06-26", "close": 37.75, "volume": 44957.0}, {"date": "2017-06-27", "close": 37.75, "volume": 41641.0}, {"date": "2017-06-28", "close": 38.5, "volume": 64543.0}, {"date": "2017-06-29", "close": 38.25, "volume": 43480.0}, {"date": "2017-06-30", "close": 38.75, "volume": 61151.0}, {"date": "2017-07-03", "close": 39.5, "volume": 25652.0}, {"date": "2017-07-05", "close": 38.5, "volume": 46496.0}, {"date": "2017-07-06", "close": 38.25, "volume": 49558.0}, {"date": "2017-07-07", "close": 39.0, "volume": 49229.0}, {"date": "2017-07-10", "close": 38.5, "volume": 60510.0}, {"date": "2017-07-11", "close": 38.25, "volume": 52240.0}, {"date": "2017-07-12", "close": 38.75, "volume": 22115.0}, {"date": "2017-07-13", "close": 38.75, "volume": 42958.0}, {"date": "2017-07-14", "close": 38.5, "volume": 31404.0}, {"date": "2017-07-17", "close": 38.5, "volume": 56516.0}, {"date": "2017-07-18", "close": 38.25, "volume": 32117.0}, {"date": "2017-07-19", "close": 38.5, "volume": 56778.0}, {"date": "2017-07-20", "close": 38.75, "volume": 37417.0}, {"date": "2017-07-21", "close": 38.25, "volume": 37610.0}, {"date": "2017-07-24", "close": 40.5, "volume": 80688.0}, {"date": "2017-07-25", "close": 42.0, "volume": 91777.0}, {"date": "2017-07-26", "close": 40.75, "volume": 66777.0}, {"date": "2017-07-27", "close": 41.25, "volume": 68917.0}, {"date": "2017-07-28", "close": 41.0, "volume": 68539.0}, {"date": "2017-07-31", "close": 41.5, "volume": 68010.0}, {"date": "2017-08-01", "close": 40.75, "volume": 50113.0}, {"date": "2017-08-02", "close": 41.0, "volume": 31844.0}, {"date": "2017-08-03", "close": 40.0, "volume": 112109.0}, {"date": "2017-08-04", "close": 40.0, "volume": 49697.0}, {"date": "2017-08-07", "close": 40.0, "volume": 52803.0}, {"date": "2017-08-08", "close": 40.25, "volume": 64786.0}, {"date": "2017-08-09", "close": 39.75, "volume": 81917.0}, {"date": "2017-08-10", "close": 39.0, "volume": 45728.0}, {"date": "2017-08-11", "close": 38.75, "volume": 65152.0}, {"date": "2017-08-14", "close": 39.5, "volume": 59814.0}, {"date": "2017-08-15", "close": 39.0, "volume": 54894.0}, {"date": "2017-08-16", "close": 39.25, "volume": 96139.0}, {"date": "2017-08-17", "close": 38.75, "volume": 111282.0}, {"date": "2017-08-18", "close": 39.0, "volume": 352966.0}, {"date": "2017-08-21", "close": 39.0, "volume": 39309.0}, {"date": "2017-08-22", "close": 39.25, "volume": 50726.0}, {"date": "2017-08-23", "close": 39.5, "volume": 57778.0}, {"date": "2017-08-24", "close": 39.5, "volume": 21203.0}, {"date": "2017-08-25", "close": 39.5, "volume": 39292.0}, {"date": "2017-08-28", "close": 39.0, "volume": 55268.0}, {"date": "2017-08-29", "close": 39.0, "volume": 49943.0}, {"date": "2017-08-30", "close": 39.25, "volume": 41494.0}, {"date": "2017-08-31", "close": 39.5, "volume": 72174.0}, {"date": "2017-09-01", "close": 39.75, "volume": 29564.0}, {"date": "2017-09-05", "close": 38.25, "volume": 44376.0}, {"date": "2017-09-06", "close": 38.5, "volume": 34473.0}, {"date": "2017-09-07", "close": 37.75, "volume": 41375.0}, {"date": "2017-09-08", "close": 38.25, "volume": 41837.0}, {"date": "2017-09-11", "close": 38.75, "volume": 72584.0}, {"date": "2017-09-12", "close": 39.75, "volume": 66320.0}, {"date": "2017-09-13", "close": 39.75, "volume": 60830.0}, {"date": "2017-09-14", "close": 40.0, "volume": 67119.0}, {"date": "2017-09-15", "close": 40.25, "volume": 133112.0}, {"date": "2017-09-18", "close": 40.75, "volume": 70853.0}, {"date": "2017-09-19", "close": 41.25, "volume": 60808.0}, {"date": "2017-09-20", "close": 41.5, "volume": 68052.0}, {"date": "2017-09-21", "close": 41.5, "volume": 95604.0}, {"date": "2017-09-22", "close": 42.0, "volume": 72085.0}, {"date": "2017-09-25", "close": 41.75, "volume": 64791.0}, {"date": "2017-09-26", "close": 43.25, "volume": 105597.0}, {"date": "2017-09-27", "close": 44.5, "volume": 139787.0}, {"date": "2017-09-28", "close": 45.5, "volume": 101116.0}, {"date": "2017-09-29", "close": 44.5, "volume": 75540.0}, {"date": "2017-10-02", "close": 45.25, "volume": 72514.0}, {"date": "2017-10-03", "close": 45.75, "volume": 75983.0}, {"date": "2017-10-04", "close": 45.5, "volume": 47466.0}, {"date": "2017-10-05", "close": 45.75, "volume": 56744.0}, {"date": "2017-10-06", "close": 45.5, "volume": 66405.0}, {"date": "2017-10-09", "close": 45.75, "volume": 30254.0}, {"date": "2017-10-10", "close": 45.75, "volume": 64352.0}, {"date": "2017-10-11", "close": 45.75, "volume": 62280.0}, {"date": "2017-10-12", "close": 45.75, "volume": 46804.0}, {"date": "2017-10-13", "close": 45.5, "volume": 58462.0}, {"date": "2017-10-16", "close": 46.0, "volume": 32743.0}, {"date": "2017-10-17", "close": 45.5, "volume": 53600.0}, {"date": "2017-10-18", "close": 46.125, "volume": 56766.0}, {"date": "2017-10-19", "close": 45.5, "volume": 83085.0}, {"date": "2017-10-20", "close": 46.0, "volume": 63202.0}, {"date": "2017-10-23", "close": 44.75, "volume": 50065.0}, {"date": "2017-10-24", "close": 45.5, "volume": 61043.0}, {"date": "2017-10-25", "close": 46.0, "volume": 52080.0}, {"date": "2017-10-26", "close": 46.5, "volume": 55831.0}, {"date": "2017-10-27", "close": 46.25, "volume": 95818.0}, {"date": "2017-10-30", "close": 45.25, "volume": 54451.0}, {"date": "2017-10-31", "close": 45.875, "volume": 45185.0}, {"date": "2017-11-01", "close": 45.0, "volume": 35427.0}, {"date": "2017-11-02", "close": 45.75, "volume": 39082.0}, {"date": "2017-11-03", "close": 44.75, "volume": 41881.0}, {"date": "2017-11-06", "close": 46.5, "volume": 96859.0}, {"date": "2017-11-07", "close": 44.75, "volume": 129642.0}, {"date": "2017-11-08", "close": 44.0, "volume": 39970.0}, {"date": "2017-11-09", "close": 44.0, "volume": 41934.0}, {"date": "2017-11-10", "close": 43.5, "volume": 27056.0}, {"date": "2017-11-13", "close": 44.5, "volume": 75610.0}, {"date": "2017-11-14", "close": 44.75, "volume": 39453.0}, {"date": "2017-11-15", "close": 44.25, "volume": 47075.0}, {"date": "2017-11-16", "close": 45.5, "volume": 45644.0}, {"date": "2017-11-17", "close": 45.0, "volume": 58104.0}, {"date": "2017-11-20", "close": 45.75, "volume": 76741.0}, {"date": "2017-11-21", "close": 46.0, "volume": 48268.0}, {"date": "2017-11-22", "close": 46.25, "volume": 48515.0}, {"date": "2017-11-24", "close": 45.5, "volume": 48388.0}, {"date": "2017-11-27", "close": 45.5, "volume": 26604.0}, {"date": "2017-11-28", "close": 46.75, "volume": 79170.0}, {"date": "2017-11-29", "close": 48.5, "volume": 98156.0}, {"date": "2017-11-30", "close": 46.75, "volume": 70293.0}, {"date": "2017-12-01", "close": 46.5, "volume": 89440.0}, {"date": "2017-12-04", "close": 47.5, "volume": 118823.0}, {"date": "2017-12-05", "close": 46.5, "volume": 67939.0}, {"date": "2017-12-06", "close": 46.0, "volume": 52749.0}, {"date": "2017-12-07", "close": 45.5, "volume": 249772.0}, {"date": "2017-12-08", "close": 45.25, "volume": 51752.0}, {"date": "2017-12-11", "close": 45.0, "volume": 29071.0}, {"date": "2017-12-12", "close": 45.75, "volume": 41338.0}, {"date": "2017-12-13", "close": 45.75, "volume": 102913.0}, {"date": "2017-12-14", "close": 44.5, "volume": 57690.0}, {"date": "2017-12-15", "close": 46.0, "volume": 185219.0}, {"date": "2017-12-18", "close": 46.25, "volume": 55303.0}, {"date": "2017-12-19", "close": 46.0, "volume": 49232.0}, {"date": "2017-12-20", "close": 46.0, "volume": 47786.0}, {"date": "2017-12-21", "close": 46.5, "volume": 26160.0}, {"date": "2017-12-22", "close": 45.75, "volume": 41581.0}, {"date": "2017-12-26", "close": 45.75, "volume": 22209.0}, {"date": "2017-12-27", "close": 46.25, "volume": 85746.0}, {"date": "2017-12-28", "close": 46.0, "volume": 30913.0}, {"date": "2017-12-29", "close": 46.0, "volume": 70795.0}, {"date": "2018-01-02", "close": 44.5, "volume": 104495.0}, {"date": "2018-01-03", "close": 45.25, "volume": 129606.0}, {"date": "2018-01-04", "close": 43.75, "volume": 67336.0}, {"date": "2018-01-05", "close": 44.25, "volume": 70702.0}, {"date": "2018-01-08", "close": 44.0, "volume": 49757.0}, {"date": "2018-01-09", "close": 44.25, "volume": 48214.0}, {"date": "2018-01-10", "close": 44.75, "volume": 48077.0}, {"date": "2018-01-11", "close": 45.5, "volume": 41868.0}, {"date": "2018-01-12", "close": 45.75, "volume": 38928.0}, {"date": "2018-01-16", "close": 45.25, "volume": 41838.0}, {"date": "2018-01-17", "close": 46.0, "volume": 52902.0}, {"date": "2018-01-18", "close": 45.5, "volume": 56536.0}, {"date": "2018-01-19", "close": 45.75, "volume": 79206.0}, {"date": "2018-01-22", "close": 46.0, "volume": 36874.0}, {"date": "2018-01-23", "close": 44.5, "volume": 53268.0}, {"date": "2018-01-24", "close": 43.75, "volume": 77637.0}, {"date": "2018-01-25", "close": 44.0, "volume": 58026.0}, {"date": "2018-01-26", "close": 44.0, "volume": 50470.0}, {"date": "2018-01-29", "close": 43.5, "volume": 31238.0}, {"date": "2018-01-30", "close": 43.25, "volume": 39752.0}, {"date": "2018-01-31", "close": 43.0, "volume": 45018.0}, {"date": "2018-02-01", "close": 44.0, "volume": 67760.0}, {"date": "2018-02-02", "close": 43.25, "volume": 120754.0}, {"date": "2018-02-05", "close": 42.25, "volume": 68967.0}, {"date": "2018-02-06", "close": 42.0, "volume": 142897.0}, {"date": "2018-02-07", "close": 43.0, "volume": 66439.0}, {"date": "2018-02-08", "close": 42.125, "volume": 64222.0}, {"date": "2018-02-09", "close": 42.75, "volume": 125565.0}, {"date": "2018-02-12", "close": 43.0, "volume": 59617.0}, {"date": "2018-02-13", "close": 43.0, "volume": 48834.0}, {"date": "2018-02-14", "close": 44.0, "volume": 61346.0}, {"date": "2018-02-15", "close": 43.75, "volume": 59206.0}, {"date": "2018-02-16", "close": 44.5, "volume": 54110.0}, {"date": "2018-02-20", "close": 43.25, "volume": 60760.0}, {"date": "2018-02-21", "close": 44.25, "volume": 53161.0}, {"date": "2018-02-22", "close": 43.5, "volume": 68905.0}, {"date": "2018-02-23", "close": 44.25, "volume": 30242.0}, {"date": "2018-02-26", "close": 44.25, "volume": 21746.0}, {"date": "2018-02-27", "close": 43.75, "volume": 36154.0}, {"date": "2018-02-28", "close": 42.5, "volume": 47467.0}, {"date": "2018-03-01", "close": 42.25, "volume": 21552.0}, {"date": "2018-03-02", "close": 43.5, "volume": 32609.0}, {"date": "2018-03-05", "close": 43.5, "volume": 41677.0}, {"date": "2018-03-06", "close": 43.75, "volume": 23666.0}, {"date": "2018-03-07", "close": 44.5, "volume": 37894.0}, {"date": "2018-03-08", "close": 44.0, "volume": 24167.0}, {"date": "2018-03-09", "close": 44.75, "volume": 30246.0}, {"date": "2018-03-12", "close": 44.75, "volume": 51095.0}, {"date": "2018-03-13", "close": 44.75, "volume": 58486.0}, {"date": "2018-03-14", "close": 44.0, "volume": 33022.0}, {"date": "2018-03-15", "close": 44.5, "volume": 34915.0}, {"date": "2018-03-16", "close": 45.0, "volume": 197596.0}, {"date": "2018-03-19", "close": 44.75, "volume": 99418.0}, {"date": "2018-03-20", "close": 44.0, "volume": 30586.0}, {"date": "2018-03-21", "close": 44.5, "volume": 32327.0}, {"date": "2018-03-22", "close": 43.5, "volume": 40128.0}, {"date": "2018-03-23", "close": 41.75, "volume": 82288.0}, {"date": "2018-03-26", "close": 42.75, "volume": 55014.0}, {"date": "2018-03-27", "close": 42.25, "volume": 69359.0}, {"date": "2018-03-28", "close": 43.25, "volume": 66466.0}, {"date": "2018-03-29", "close": 42.25, "volume": 63464.0}, {"date": "2018-04-02", "close": 42.0, "volume": 70958.0}, {"date": "2018-04-03", "close": 42.5, "volume": 50086.0}, {"date": "2018-04-04", "close": 43.0, "volume": 29613.0}, {"date": "2018-04-05", "close": 43.25, "volume": 114731.0}, {"date": "2018-04-06", "close": 42.25, "volume": 57229.0}, {"date": "2018-04-09", "close": 42.75, "volume": 60568.0}, {"date": "2018-04-10", "close": 43.0, "volume": 47877.0}, {"date": "2018-04-11", "close": 43.0, "volume": 58917.0}, {"date": "2018-04-12", "close": 43.5, "volume": 57946.0}, {"date": "2018-04-13", "close": 43.25, "volume": 31736.0}, {"date": "2018-04-16", "close": 43.25, "volume": 36382.0}, {"date": "2018-04-17", "close": 43.25, "volume": 47089.0}, {"date": "2018-04-18", "close": 43.25, "volume": 47087.0}, {"date": "2018-04-19", "close": 43.5, "volume": 50228.0}, {"date": "2018-04-20", "close": 43.5, "volume": 64409.0}, {"date": "2018-04-23", "close": 43.75, "volume": 71920.0}, {"date": "2018-04-24", "close": 43.5, "volume": 64330.0}, {"date": "2018-04-25", "close": 43.0, "volume": 53345.0}, {"date": "2018-04-26", "close": 43.25, "volume": 41609.0}, {"date": "2018-04-27", "close": 43.5, "volume": 47407.0}, {"date": "2018-04-30", "close": 42.75, "volume": 53076.0}, {"date": "2018-05-01", "close": 43.25, "volume": 44120.0}, {"date": "2018-05-02", "close": 43.25, "volume": 87073.0}, {"date": "2018-05-03", "close": 42.75, "volume": 42334.0}, {"date": "2018-05-04", "close": 43.5, "volume": 28212.0}, {"date": "2018-05-07", "close": 43.25, "volume": 27214.0}, {"date": "2018-05-08", "close": 43.5, "volume": 28822.0}, {"date": "2018-05-09", "close": 43.75, "volume": 45642.0}, {"date": "2018-05-10", "close": 43.75, "volume": 56181.0}, {"date": "2018-05-11", "close": 43.75, "volume": 36795.0}, {"date": "2018-05-14", "close": 43.0, "volume": 36408.0}, {"date": "2018-05-15", "close": 43.0, "volume": 64807.0}, {"date": "2018-05-16", "close": 43.75, "volume": 78898.0}, {"date": "2018-05-17", "close": 44.0, "volume": 75536.0}, {"date": "2018-05-18", "close": 43.75, "volume": 43348.0}, {"date": "2018-05-21", "close": 44.0, "volume": 70883.0}, {"date": "2018-05-22", "close": 44.25, "volume": 83646.0}, {"date": "2018-05-23", "close": 44.25, "volume": 34487.0}, {"date": "2018-05-24", "close": 43.75, "volume": 42384.0}, {"date": "2018-05-25", "close": 44.25, "volume": 25490.0}, {"date": "2018-05-29", "close": 43.625, "volume": 64138.0}, {"date": "2018-05-30", "close": 44.25, "volume": 45213.0}, {"date": "2018-05-31", "close": 43.5, "volume": 49111.0}, {"date": "2018-06-01", "close": 44.0, "volume": 74032.0}, {"date": "2018-06-04", "close": 44.5, "volume": 53791.0}, {"date": "2018-06-05", "close": 44.75, "volume": 43787.0}, {"date": "2018-06-06", "close": 45.125, "volume": 44800.0}, {"date": "2018-06-07", "close": 45.0, "volume": 30214.0}, {"date": "2018-06-08", "close": 45.0, "volume": 27033.0}, {"date": "2018-06-11", "close": 44.5, "volume": 38065.0}, {"date": "2018-06-12", "close": 44.0, "volume": 42470.0}, {"date": "2018-06-13", "close": 44.0, "volume": 63084.0}, {"date": "2018-06-14", "close": 44.0, "volume": 51993.0}, {"date": "2018-06-15", "close": 44.25, "volume": 122250.0}, {"date": "2018-06-18", "close": 44.5, "volume": 49005.0}, {"date": "2018-06-19", "close": 45.25, "volume": 79698.0}, {"date": "2018-06-20", "close": 46.25, "volume": 111091.0}, {"date": "2018-06-21", "close": 45.75, "volume": 54213.0}, {"date": "2018-06-22", "close": 45.5, "volume": 229613.0}, {"date": "2018-06-25", "close": 46.0, "volume": 78688.0}, {"date": "2018-06-26", "close": 46.0, "volume": 55964.0}, {"date": "2018-06-27", "close": 44.5, "volume": 95938.0}, {"date": "2018-06-28", "close": 44.5, "volume": 47601.0}, {"date": "2018-06-29", "close": 44.5, "volume": 99634.0}, {"date": "2018-07-02", "close": 45.5, "volume": 75258.0}, {"date": "2018-07-03", "close": 44.75, "volume": 25363.0}, {"date": "2018-07-05", "close": 45.25, "volume": 69933.0}, {"date": "2018-07-06", "close": 45.75, "volume": 39597.0}, {"date": "2018-07-09", "close": 46.25, "volume": 56643.0}, {"date": "2018-07-10", "close": 45.25, "volume": 41951.0}, {"date": "2018-07-11", "close": 45.25, "volume": 55540.0}, {"date": "2018-07-12", "close": 44.75, "volume": 54772.0}, {"date": "2018-07-13", "close": 44.5, "volume": 25873.0}, {"date": "2018-07-16", "close": 44.75, "volume": 38752.0}, {"date": "2018-07-17", "close": 44.75, "volume": 30809.0}, {"date": "2018-07-18", "close": 45.0, "volume": 36824.0}, {"date": "2018-07-19", "close": 44.75, "volume": 87588.0}, {"date": "2018-07-20", "close": 45.25, "volume": 60197.0}, {"date": "2018-07-23", "close": 45.25, "volume": 38210.0}, {"date": "2018-07-24", "close": 45.25, "volume": 40680.0}, {"date": "2018-07-25", "close": 45.75, "volume": 125508.0}, {"date": "2018-07-26", "close": 46.25, "volume": 60983.0}, {"date": "2018-07-27", "close": 45.75, "volume": 69090.0}, {"date": "2018-07-30", "close": 45.25, "volume": 31563.0}, {"date": "2018-07-31", "close": 45.5, "volume": 49799.0}, {"date": "2018-08-01", "close": 45.75, "volume": 43906.0}, {"date": "2018-08-02", "close": 46.0, "volume": 40238.0}, {"date": "2018-08-03", "close": 45.5, "volume": 48154.0}, {"date": "2018-08-06", "close": 46.0, "volume": 32244.0}, {"date": "2018-08-07", "close": 45.5, "volume": 25034.0}, {"date": "2018-08-08", "close": 46.0, "volume": 23324.0}, {"date": "2018-08-09", "close": 46.0, "volume": 44467.0}, {"date": "2018-08-10", "close": 46.25, "volume": 47670.0}, {"date": "2018-08-13", "close": 45.75, "volume": 75967.0}, {"date": "2018-08-14", "close": 46.5, "volume": 69197.0}, {"date": "2018-08-15", "close": 46.0, "volume": 61796.0}, {"date": "2018-08-16", "close": 46.5, "volume": 71861.0}, {"date": "2018-08-17", "close": 46.25, "volume": 333711.0}, {"date": "2018-08-20", "close": 46.25, "volume": 63155.0}, {"date": "2018-08-21", "close": 46.5, "volume": 79554.0}, {"date": "2018-08-22", "close": 47.25, "volume": 73495.0}, {"date": "2018-08-23", "close": 47.0, "volume": 31734.0}, {"date": "2018-08-24", "close": 47.0, "volume": 53615.0}, {"date": "2018-08-27", "close": 46.5, "volume": 39835.0}, {"date": "2018-08-28", "close": 45.75, "volume": 69826.0}, {"date": "2018-08-29", "close": 45.75, "volume": 38756.0}, {"date": "2018-08-30", "close": 46.125, "volume": 45226.0}, {"date": "2018-08-31", "close": 46.25, "volume": 58120.0}, {"date": "2018-09-04", "close": 46.5, "volume": 101882.0}, {"date": "2018-09-05", "close": 46.0, "volume": 69391.0}, {"date": "2018-09-06", "close": 45.875, "volume": 39753.0}, {"date": "2018-09-07", "close": 45.5, "volume": 48676.0}, {"date": "2018-09-10", "close": 45.5, "volume": 38684.0}, {"date": "2018-09-11", "close": 45.5, "volume": 41671.0}, {"date": "2018-09-12", "close": 44.25, "volume": 59030.0}, {"date": "2018-09-13", "close": 44.0, "volume": 52448.0}, {"date": "2018-09-14", "close": 44.0, "volume": 48568.0}, {"date": "2018-09-17", "close": 44.0, "volume": 30547.0}, {"date": "2018-09-18", "close": 42.75, "volume": 63375.0}, {"date": "2018-09-19", "close": 42.5, "volume": 156483.0}, {"date": "2018-09-20", "close": 43.0, "volume": 71903.0}, {"date": "2018-09-21", "close": 43.25, "volume": 137853.0}, {"date": "2018-09-24", "close": 42.5, "volume": 49707.0}, {"date": "2018-09-25", "close": 42.5, "volume": 36174.0}, {"date": "2018-09-26", "close": 41.75, "volume": 59229.0}, {"date": "2018-09-27", "close": 41.75, "volume": 42511.0}, {"date": "2018-09-28", "close": 42.5, "volume": 75129.0}, {"date": "2018-10-01", "close": 41.45, "volume": 49647.0}, {"date": "2018-10-02", "close": 41.3, "volume": 29659.0}, {"date": "2018-10-03", "close": 42.05, "volume": 38020.0}, {"date": "2018-10-04", "close": 41.55, "volume": 37628.0}, {"date": "2018-10-05", "close": 41.0, "volume": 29811.0}, {"date": "2018-10-08", "close": 41.5, "volume": 32731.0}, {"date": "2018-10-09", "close": 41.65, "volume": 50956.0}, {"date": "2018-10-10", "close": 41.15, "volume": 70069.0}, {"date": "2018-10-11", "close": 39.95, "volume": 81610.0}, {"date": "2018-10-12", "close": 38.75, "volume": 85090.0}, {"date": "2018-10-15", "close": 39.3, "volume": 72714.0}, {"date": "2018-10-16", "close": 39.4, "volume": 60623.0}, {"date": "2018-10-17", "close": 39.25, "volume": 51573.0}, {"date": "2018-10-18", "close": 38.65, "volume": 52587.0}, {"date": "2018-10-19", "close": 38.25, "volume": 44508.0}, {"date": "2018-10-22", "close": 37.85, "volume": 60392.0}, {"date": "2018-10-23", "close": 37.9, "volume": 42747.0}, {"date": "2018-10-24", "close": 36.65, "volume": 62332.0}, {"date": "2018-10-25", "close": 37.0, "volume": 53381.0}, {"date": "2018-10-26", "close": 36.8, "volume": 46513.0}, {"date": "2018-10-29", "close": 37.55, "volume": 43037.0}, {"date": "2018-10-30", "close": 38.05, "volume": 37381.0}, {"date": "2018-10-31", "close": 37.45, "volume": 54065.0}, {"date": "2018-11-01", "close": 37.55, "volume": 39492.0}, {"date": "2018-11-02", "close": 38.15, "volume": 42439.0}, {"date": "2018-11-05", "close": 38.35, "volume": 49845.0}, {"date": "2018-11-06", "close": 39.65, "volume": 64183.0}, {"date": "2018-11-07", "close": 40.9, "volume": 158910.0}, {"date": "2018-11-08", "close": 39.9, "volume": 52292.0}, {"date": "2018-11-09", "close": 39.25, "volume": 36279.0}, {"date": "2018-11-12", "close": 38.95, "volume": 34915.0}, {"date": "2018-11-13", "close": 39.05, "volume": 40745.0}, {"date": "2018-11-14", "close": 38.4, "volume": 44753.0}, {"date": "2018-11-15", "close": 39.25, "volume": 38334.0}, {"date": "2018-11-16", "close": 39.15, "volume": 116242.0}, {"date": "2018-11-19", "close": 38.95, "volume": 33008.0}, {"date": "2018-11-20", "close": 38.3, "volume": 41929.0}, {"date": "2018-11-21", "close": 38.35, "volume": 20593.0}, {"date": "2018-11-23", "close": 38.4, "volume": 20261.0}, {"date": "2018-11-26", "close": 38.65, "volume": 42829.0}, {"date": "2018-11-27", "close": 38.2, "volume": 25222.0}, {"date": "2018-11-28", "close": 38.8, "volume": 40774.0}, {"date": "2018-11-29", "close": 38.85, "volume": 34056.0}, {"date": "2018-11-30", "close": 39.45, "volume": 66970.0}, {"date": "2018-12-03", "close": 39.2, "volume": 32354.0}, {"date": "2018-12-04", "close": 36.85, "volume": 69567.0}, {"date": "2018-12-06", "close": 36.65, "volume": 46207.0}, {"date": "2018-12-07", "close": 36.15, "volume": 68019.0}, {"date": "2018-12-10", "close": 35.3, "volume": 151046.0}, {"date": "2018-12-11", "close": 35.3, "volume": 56312.0}, {"date": "2018-12-12", "close": 35.85, "volume": 60265.0}, {"date": "2018-12-13", "close": 35.25, "volume": 89965.0}, {"date": "2018-12-14", "close": 35.3, "volume": 54638.0}, {"date": "2018-12-17", "close": 34.5, "volume": 84507.0}, {"date": "2018-12-18", "close": 34.5, "volume": 50976.0}, {"date": "2018-12-19", "close": 32.65, "volume": 90546.0}, {"date": "2018-12-20", "close": 33.3, "volume": 60541.0}, {"date": "2018-12-21", "close": 33.4, "volume": 133768.0}, {"date": "2018-12-24", "close": 32.85, "volume": 31597.0}, {"date": "2018-12-26", "close": 33.85, "volume": 60856.0}, {"date": "2018-12-27", "close": 33.95, "volume": 55109.0}, {"date": "2018-12-28", "close": 34.45, "volume": 65377.0}, {"date": "2018-12-31", "close": 34.3, "volume": 66774.0}, {"date": "2019-01-02", "close": 34.8, "volume": 61273.0}, {"date": "2019-01-03", "close": 34.55, "volume": 50938.0}, {"date": "2019-01-04", "close": 35.65, "volume": 56724.0}, {"date": "2019-01-07", "close": 36.4, "volume": 61968.0}, {"date": "2019-01-08", "close": 36.8, "volume": 45282.0}, {"date": "2019-01-09", "close": 36.65, "volume": 30934.0}, {"date": "2019-01-10", "close": 36.8, "volume": 36785.0}, {"date": "2019-01-11", "close": 37.15, "volume": 56493.0}, {"date": "2019-01-14", "close": 37.3, "volume": 43443.0}, {"date": "2019-01-15", "close": 37.4, "volume": 43187.0}, {"date": "2019-01-16", "close": 38.1, "volume": 52078.0}, {"date": "2019-01-17", "close": 38.65, "volume": 88904.0}, {"date": "2019-01-18", "close": 38.75, "volume": 44568.0}, {"date": "2019-01-22", "close": 38.7, "volume": 41887.0}, {"date": "2019-01-23", "close": 39.75, "volume": 64589.0}, {"date": "2019-01-24", "close": 39.7, "volume": 40831.0}, {"date": "2019-01-25", "close": 39.55, "volume": 26107.0}, {"date": "2019-01-28", "close": 38.7, "volume": 55839.0}, {"date": "2019-01-29", "close": 38.9, "volume": 40250.0}, {"date": "2019-01-30", "close": 38.95, "volume": 40969.0}, {"date": "2019-01-31", "close": 38.8, "volume": 54252.0}, {"date": "2019-02-01", "close": 39.2, "volume": 40495.0}, {"date": "2019-02-04", "close": 39.6, "volume": 45892.0}, {"date": "2019-02-05", "close": 39.55, "volume": 41421.0}, {"date": "2019-02-06", "close": 39.75, "volume": 19611.0}, {"date": "2019-02-07", "close": 40.0, "volume": 38166.0}, {"date": "2019-02-08", "close": 40.05, "volume": 25424.0}, {"date": "2019-02-11", "close": 40.45, "volume": 29092.0}, {"date": "2019-02-12", "close": 40.1, "volume": 37673.0}, {"date": "2019-02-13", "close": 40.45, "volume": 57623.0}, {"date": "2019-02-14", "close": 40.35, "volume": 46574.0}, {"date": "2019-02-15", "close": 41.1, "volume": 67759.0}, {"date": "2019-02-19", "close": 41.6, "volume": 54591.0}, {"date": "2019-02-20", "close": 42.4, "volume": 79234.0}, {"date": "2019-02-21", "close": 42.75, "volume": 69843.0}, {"date": "2019-02-22", "close": 43.0, "volume": 39139.0}, {"date": "2019-02-25", "close": 42.55, "volume": 38091.0}, {"date": "2019-02-26", "close": 42.15, "volume": 36976.0}, {"date": "2019-02-27", "close": 42.55, "volume": 28364.0}, {"date": "2019-02-28", "close": 42.35, "volume": 32891.0}, {"date": "2019-03-01", "close": 42.05, "volume": 34224.0}, {"date": "2019-03-04", "close": 42.05, "volume": 63289.0}, {"date": "2019-03-05", "close": 41.45, "volume": 39631.0}, {"date": "2019-03-06", "close": 40.7, "volume": 56184.0}, {"date": "2019-03-07", "close": 39.8, "volume": 70680.0}, {"date": "2019-03-08", "close": 40.5, "volume": 40287.0}, {"date": "2019-03-11", "close": 41.4, "volume": 49292.0}, {"date": "2019-03-12", "close": 41.5, "volume": 44684.0}, {"date": "2019-03-13", "close": 41.15, "volume": 44533.0}, {"date": "2019-03-14", "close": 41.4, "volume": 24296.0}, {"date": "2019-03-15", "close": 41.1, "volume": 125937.0}, {"date": "2019-03-18", "close": 41.35, "volume": 47970.0}, {"date": "2019-03-19", "close": 40.15, "volume": 57618.0}, {"date": "2019-03-20", "close": 39.35, "volume": 68710.0}, {"date": "2019-03-21", "close": 39.4, "volume": 52021.0}, {"date": "2019-03-22", "close": 37.55, "volume": 88308.0}, {"date": "2019-03-25", "close": 37.55, "volume": 38625.0}, {"date": "2019-03-26", "close": 38.3, "volume": 50758.0}, {"date": "2019-03-27", "close": 38.45, "volume": 51497.0}, {"date": "2019-03-28", "close": 38.7, "volume": 30636.0}, {"date": "2019-03-29", "close": 38.8, "volume": 65656.0}, {"date": "2019-04-01", "close": 39.3, "volume": 43688.0}, {"date": "2019-04-02", "close": 39.1, "volume": 36483.0}, {"date": "2019-04-03", "close": 38.95, "volume": 25763.0}, {"date": "2019-04-04", "close": 39.45, "volume": 23068.0}, {"date": "2019-04-05", "close": 39.4, "volume": 39866.0}, {"date": "2019-04-08", "close": 39.4, "volume": 41648.0}, {"date": "2019-04-09", "close": 39.0, "volume": 35786.0}, {"date": "2019-04-10", "close": 40.1, "volume": 77048.0}, {"date": "2019-04-11", "close": 40.05, "volume": 19148.0}, {"date": "2019-04-12", "close": 40.05, "volume": 30143.0}, {"date": "2019-04-15", "close": 39.75, "volume": 19656.0}, {"date": "2019-04-16", "close": 40.55, "volume": 23602.0}, {"date": "2019-04-17", "close": 40.8, "volume": 58071.0}, {"date": "2019-04-18", "close": 40.0, "volume": 29528.0}, {"date": "2019-04-22", "close": 39.3, "volume": 27705.0}, {"date": "2019-04-23", "close": 38.5, "volume": 76233.0}, {"date": "2019-04-24", "close": 39.55, "volume": 47124.0}, {"date": "2019-04-25", "close": 39.0, "volume": 27040.0}, {"date": "2019-04-26", "close": 39.65, "volume": 28064.0}, {"date": "2019-04-29", "close": 40.0, "volume": 56965.0}, {"date": "2019-04-30", "close": 40.0, "volume": 47328.0}, {"date": "2019-05-01", "close": 39.7, "volume": 111983.0}, {"date": "2019-05-02", "close": 40.1, "volume": 40489.0}, {"date": "2019-05-03", "close": 40.7, "volume": 43242.0}, {"date": "2019-05-06", "close": 41.1, "volume": 44137.0}, {"date": "2019-05-07", "close": 40.4, "volume": 29932.0}, {"date": "2019-05-08", "close": 39.6, "volume": 38897.0}, {"date": "2019-05-09", "close": 39.9, "volume": 20943.0}, {"date": "2019-05-10", "close": 39.75, "volume": 35381.0}, {"date": "2019-05-13", "close": 38.6, "volume": 35010.0}, {"date": "2019-05-14", "close": 38.95, "volume": 27699.0}, {"date": "2019-05-15", "close": 38.55, "volume": 28060.0}, {"date": "2019-05-16", "close": 39.0, "volume": 26258.0}, {"date": "2019-05-17", "close": 38.45, "volume": 38095.0}, {"date": "2019-05-20", "close": 38.9, "volume": 17495.0}, {"date": "2019-05-21", "close": 38.85, "volume": 28711.0}, {"date": "2019-05-22", "close": 38.5, "volume": 24262.0}, {"date": "2019-05-23", "close": 37.8, "volume": 45418.0}, {"date": "2019-05-24", "close": 38.35, "volume": 20243.0}, {"date": "2019-05-28", "close": 38.3, "volume": 25528.0}, {"date": "2019-05-29", "close": 38.05, "volume": 30971.0}, {"date": "2019-05-30", "close": 37.3, "volume": 30517.0}, {"date": "2019-05-31", "close": 36.9, "volume": 47110.0}, {"date": "2019-06-03", "close": 37.0, "volume": 40644.0}, {"date": "2019-06-04", "close": 37.9, "volume": 35534.0}, {"date": "2019-06-05", "close": 37.65, "volume": 32486.0}, {"date": "2019-06-06", "close": 37.25, "volume": 31673.0}, {"date": "2019-06-07", "close": 37.1, "volume": 23700.0}, {"date": "2019-06-10", "close": 37.65, "volume": 30884.0}, {"date": "2019-06-11", "close": 37.75, "volume": 34094.0}, {"date": "2019-06-12", "close": 37.25, "volume": 41328.0}, {"date": "2019-06-13", "close": 37.7, "volume": 36075.0}, {"date": "2019-06-14", "close": 38.2, "volume": 36607.0}, {"date": "2019-06-17", "close": 37.35, "volume": 48409.0}, {"date": "2019-06-18", "close": 37.75, "volume": 55528.0}, {"date": "2019-06-19", "close": 37.65, "volume": 73757.0}, {"date": "2019-06-20", "close": 37.6, "volume": 41550.0}, {"date": "2019-06-21", "close": 37.8, "volume": 81567.0}, {"date": "2019-06-24", "close": 37.7, "volume": 42977.0}, {"date": "2019-06-25", "close": 37.8, "volume": 54509.0}, {"date": "2019-06-26", "close": 37.8, "volume": 68571.0}, {"date": "2019-06-27", "close": 39.05, "volume": 52182.0}, {"date": "2019-06-28", "close": 39.6, "volume": 117544.0}, {"date": "2019-07-01", "close": 39.9, "volume": 76992.0}, {"date": "2019-07-02", "close": 39.25, "volume": 36898.0}, {"date": "2019-07-03", "close": 39.3, "volume": 18042.0}, {"date": "2019-07-05", "close": 39.55, "volume": 41010.0}, {"date": "2019-07-08", "close": 39.75, "volume": 50744.0}, {"date": "2019-07-09", "close": 40.0, "volume": 67747.0}, {"date": "2019-07-10", "close": 40.1, "volume": 60720.0}, {"date": "2019-07-11", "close": 40.45, "volume": 62382.0}, {"date": "2019-07-12", "close": 40.75, "volume": 44711.0}, {"date": "2019-07-15", "close": 40.45, "volume": 34863.0}, {"date": "2019-07-16", "close": 40.85, "volume": 38982.0}, {"date": "2019-07-17", "close": 40.55, "volume": 46294.0}, {"date": "2019-07-18", "close": 40.9, "volume": 41635.0}, {"date": "2019-07-19", "close": 40.85, "volume": 51065.0}, {"date": "2019-07-22", "close": 41.0, "volume": 39067.0}, {"date": "2019-07-23", "close": 38.55, "volume": 76390.0}, {"date": "2019-07-24", "close": 40.1, "volume": 85992.0}, {"date": "2019-07-25", "close": 39.8, "volume": 65114.0}, {"date": "2019-07-26", "close": 40.3, "volume": 70598.0}, {"date": "2019-07-29", "close": 40.2, "volume": 41764.0}, {"date": "2019-07-30", "close": 40.75, "volume": 51274.0}, {"date": "2019-07-31", "close": 40.5, "volume": 61707.0}, {"date": "2019-08-01", "close": 39.4, "volume": 66816.0}, {"date": "2019-08-02", "close": 39.4, "volume": 28006.0}, {"date": "2019-08-05", "close": 38.75, "volume": 67160.0}, {"date": "2019-08-06", "close": 39.1, "volume": 56462.0}, {"date": "2019-08-07", "close": 38.9, "volume": 39586.0}, {"date": "2019-08-08", "close": 39.15, "volume": 67236.0}, {"date": "2019-08-09", "close": 39.15, "volume": 74192.0}, {"date": "2019-08-12", "close": 39.15, "volume": 92778.0}, {"date": "2019-08-13", "close": 39.4, "volume": 21395.0}, {"date": "2019-08-14", "close": 38.35, "volume": 53483.0}, {"date": "2019-08-15", "close": 38.2, "volume": 17861.0}, {"date": "2019-08-16", "close": 38.7, "volume": 54452.0}, {"date": "2019-08-19", "close": 38.75, "volume": 26460.0}, {"date": "2019-08-20", "close": 38.3, "volume": 29479.0}, {"date": "2019-08-21", "close": 38.6, "volume": 36701.0}, {"date": "2019-08-22", "close": 38.55, "volume": 31917.0}, {"date": "2019-08-23", "close": 37.7, "volume": 62886.0}, {"date": "2019-08-26", "close": 38.1, "volume": 41238.0}, {"date": "2019-08-27", "close": 37.4, "volume": 55112.0}, {"date": "2019-08-28", "close": 37.85, "volume": 25068.0}, {"date": "2019-08-29", "close": 38.35, "volume": 38167.0}, {"date": "2019-08-30", "close": 38.35, "volume": 41281.0}, {"date": "2019-09-03", "close": 37.9, "volume": 47624.0}, {"date": "2019-09-04", "close": 38.05, "volume": 47436.0}, {"date": "2019-09-05", "close": 38.3, "volume": 63083.0}, {"date": "2019-09-06", "close": 38.15, "volume": 28034.0}, {"date": "2019-09-09", "close": 38.9, "volume": 44554.0}, {"date": "2019-09-10", "close": 39.35, "volume": 54082.0}, {"date": "2019-09-11", "close": 40.15, "volume": 113416.0}, {"date": "2019-09-12", "close": 40.95, "volume": 64360.0}, {"date": "2019-09-13", "close": 41.7, "volume": 69104.0}, {"date": "2019-09-16", "close": 41.65, "volume": 67439.0}, {"date": "2019-09-17", "close": 41.6, "volume": 55524.0}, {"date": "2019-09-18", "close": 41.55, "volume": 70395.0}, {"date": "2019-09-19", "close": 41.1, "volume": 57903.0}, {"date": "2019-09-20", "close": 41.3, "volume": 155744.0}, {"date": "2019-09-23", "close": 41.15, "volume": 49182.0}, {"date": "2019-09-24", "close": 40.7, "volume": 54980.0}, {"date": "2019-09-25", "close": 41.5, "volume": 83039.0}, {"date": "2019-09-26", "close": 40.825, "volume": 46433.0}, {"date": "2019-09-27", "close": 41.025, "volume": 52062.0}, {"date": "2019-09-30", "close": 40.75, "volume": 42979.0}, {"date": "2019-10-01", "close": 40.15, "volume": 87151.0}, {"date": "2019-10-02", "close": 40.3, "volume": 54391.0}, {"date": "2019-10-03", "close": 39.65, "volume": 55487.0}, {"date": "2019-10-04", "close": 40.15, "volume": 29705.0}, {"date": "2019-10-07", "close": 40.0, "volume": 65015.0}, {"date": "2019-10-08", "close": 39.45, "volume": 37806.0}, {"date": "2019-10-09", "close": 39.7, "volume": 30794.0}, {"date": "2019-10-10", "close": 39.55, "volume": 28837.0}, {"date": "2019-10-11", "close": 39.975, "volume": 40732.0}, {"date": "2019-10-14", "close": 39.775, "volume": 23229.0}, {"date": "2019-10-15", "close": 40.15, "volume": 32038.0}, {"date": "2019-10-16", "close": 40.3, "volume": 29714.0}, {"date": "2019-10-17", "close": 40.85, "volume": 48390.0}, {"date": "2019-10-18", "close": 40.75, "volume": 49686.0}, {"date": "2019-10-21", "close": 41.45, "volume": 76392.0}, {"date": "2019-10-22", "close": 42.65, "volume": 96970.0}, {"date": "2019-10-23", "close": 42.8, "volume": 64749.0}, {"date": "2019-10-24", "close": 42.25, "volume": 47083.0}, {"date": "2019-10-25", "close": 42.3, "volume": 35617.0}, {"date": "2019-10-28", "close": 42.55, "volume": 35918.0}, {"date": "2019-10-29", "close": 43.1, "volume": 58111.0}, {"date": "2019-10-30", "close": 42.9, "volume": 43096.0}, {"date": "2019-10-31", "close": 43.2, "volume": 74210.0}, {"date": "2019-11-01", "close": 43.325, "volume": 56806.0}, {"date": "2019-11-04", "close": 43.8, "volume": 52250.0}, {"date": "2019-11-05", "close": 44.1, "volume": 68747.0}, {"date": "2019-11-06", "close": 43.625, "volume": 52414.0}, {"date": "2019-11-07", "close": 43.925, "volume": 47576.0}, {"date": "2019-11-08", "close": 43.7, "volume": 43229.0}, {"date": "2019-11-11", "close": 43.8, "volume": 33534.0}, {"date": "2019-11-12", "close": 44.0, "volume": 41657.0}, {"date": "2019-11-13", "close": 43.5, "volume": 33731.0}, {"date": "2019-11-14", "close": 43.5, "volume": 34822.0}, {"date": "2019-11-15", "close": 43.65, "volume": 104546.0}, {"date": "2019-11-18", "close": 43.6, "volume": 27841.0}, {"date": "2019-11-19", "close": 43.95, "volume": 37899.0}, {"date": "2019-11-20", "close": 43.75, "volume": 56155.0}, {"date": "2019-11-21", "close": 43.55, "volume": 40047.0}, {"date": "2019-11-22", "close": 43.5, "volume": 23219.0}, {"date": "2019-11-25", "close": 43.825, "volume": 72517.0}, {"date": "2019-11-26", "close": 43.65, "volume": 58477.0}, {"date": "2019-11-27", "close": 43.9, "volume": 39123.0}, {"date": "2019-11-29", "close": 43.9, "volume": 23739.0}, {"date": "2019-12-02", "close": 43.6, "volume": 37558.0}, {"date": "2019-12-03", "close": 43.25, "volume": 32979.0}, {"date": "2019-12-04", "close": 43.25, "volume": 54648.0}, {"date": "2019-12-05", "close": 42.95, "volume": 41670.0}, {"date": "2019-12-06", "close": 43.2, "volume": 57421.0}, {"date": "2019-12-09", "close": 42.9, "volume": 60203.0}, {"date": "2019-12-10", "close": 43.35, "volume": 57583.0}, {"date": "2019-12-11", "close": 43.25, "volume": 45388.0}, {"date": "2019-12-12", "close": 43.8, "volume": 59401.0}, {"date": "2019-12-13", "close": 43.75, "volume": 96373.0}, {"date": "2019-12-16", "close": 44.25, "volume": 75760.0}, {"date": "2019-12-17", "close": 45.15, "volume": 127407.0}, {"date": "2019-12-18", "close": 44.925, "volume": 130052.0}, {"date": "2019-12-19", "close": 44.925, "volume": 108521.0}, {"date": "2019-12-20", "close": 45.15, "volume": 166195.0}, {"date": "2019-12-23", "close": 44.25, "volume": 45233.0}, {"date": "2019-12-24", "close": 43.95, "volume": 30754.0}, {"date": "2019-12-26", "close": 44.1, "volume": 35930.0}, {"date": "2019-12-27", "close": 43.45, "volume": 48887.0}, {"date": "2019-12-30", "close": 43.6, "volume": 51235.0}, {"date": "2019-12-31", "close": 43.35, "volume": 51013.0}, {"date": "2020-01-02", "close": 43.6, "volume": 60409.0}, {"date": "2020-01-03", "close": 43.825, "volume": 77962.0}, {"date": "2020-01-06", "close": 43.15, "volume": 38314.0}, {"date": "2020-01-07", "close": 42.3, "volume": 49359.0}, {"date": "2020-01-08", "close": 42.45, "volume": 89031.0}, {"date": "2020-01-09", "close": 42.5, "volume": 34815.0}, {"date": "2020-01-10", "close": 42.15, "volume": 41920.0}, {"date": "2020-01-13", "close": 42.35, "volume": 38391.0}, {"date": "2020-01-14", "close": 42.15, "volume": 67733.0}, {"date": "2020-01-15", "close": 41.7, "volume": 51976.0}, {"date": "2020-01-16", "close": 42.2, "volume": 52091.0}, {"date": "2020-01-17", "close": 42.05, "volume": 58693.0}, {"date": "2020-01-21", "close": 41.5, "volume": 47472.0}, {"date": "2020-01-22", "close": 40.65, "volume": 64156.0}, {"date": "2020-01-23", "close": 41.1, "volume": 84448.0}, {"date": "2020-01-24", "close": 40.55, "volume": 52318.0}, {"date": "2020-01-27", "close": 40.65, "volume": 62640.0}, {"date": "2020-01-28", "close": 40.5, "volume": 52779.0}, {"date": "2020-01-29", "close": 40.025, "volume": 78158.0}, {"date": "2020-01-30", "close": 40.2, "volume": 68002.0}, {"date": "2020-01-31", "close": 39.65, "volume": 68285.0}, {"date": "2020-02-03", "close": 39.85, "volume": 71248.0}, {"date": "2020-02-04", "close": 39.85, "volume": 43790.0}, {"date": "2020-02-05", "close": 40.6, "volume": 55324.0}, {"date": "2020-02-06", "close": 40.05, "volume": 29015.0}, {"date": "2020-02-07", "close": 39.85, "volume": 32869.0}, {"date": "2020-02-10", "close": 39.625, "volume": 42877.0}, {"date": "2020-02-11", "close": 39.75, "volume": 34414.0}, {"date": "2020-02-12", "close": 39.85, "volume": 32177.0}, {"date": "2020-02-13", "close": 39.85, "volume": 37593.0}, {"date": "2020-02-14", "close": 39.45, "volume": 63744.0}, {"date": "2020-02-18", "close": 39.25, "volume": 40499.0}, {"date": "2020-02-19", "close": 39.25, "volume": 50064.0}, {"date": "2020-02-20", "close": 39.2, "volume": 66887.0}, {"date": "2020-02-21", "close": 38.85, "volume": 119885.0}, {"date": "2020-02-24", "close": 38.35, "volume": 58973.0}, {"date": "2020-02-25", "close": 37.2, "volume": 83400.0}, {"date": "2020-02-26", "close": 37.1, "volume": 57532.0}, {"date": "2020-02-27", "close": 35.55, "volume": 101458.0}, {"date": "2020-02-28", "close": 34.3, "volume": 169563.0}, {"date": "2020-03-02", "close": 36.5, "volume": 149650.0}, {"date": "2020-03-03", "close": 35.85, "volume": 167848.0}, {"date": "2020-03-04", "close": 36.8, "volume": 74888.0}, {"date": "2020-03-05", "close": 35.75, "volume": 126292.0}, {"date": "2020-03-06", "close": 35.05, "volume": 134250.0}, {"date": "2020-03-09", "close": 32.65, "volume": 150025.0}, {"date": "2020-03-10", "close": 33.0, "volume": 227129.0}, {"date": "2020-03-11", "close": 30.6, "volume": 152314.0}, {"date": "2020-03-12", "close": 25.4, "volume": 174816.0}, {"date": "2020-03-13", "close": 29.25, "volume": 127043.0}, {"date": "2020-03-16", "close": 25.3, "volume": 121969.0}, {"date": "2020-03-17", "close": 29.4, "volume": 156259.0}, {"date": "2020-03-18", "close": 24.4, "volume": 136898.0}, {"date": "2020-03-19", "close": 24.4, "volume": 119316.0}, {"date": "2020-03-20", "close": 23.3, "volume": 196200.0}, {"date": "2020-03-23", "close": 22.6, "volume": 168457.0}, {"date": "2020-03-24", "close": 25.3, "volume": 126522.0}, {"date": "2020-03-25", "close": 24.75, "volume": 140788.0}, {"date": "2020-03-26", "close": 27.4, "volume": 92997.0}, {"date": "2020-03-27", "close": 26.55, "volume": 83472.0}, {"date": "2020-03-30", "close": 28.1, "volume": 102245.0}, {"date": "2020-03-31", "close": 27.05, "volume": 121950.0}, {"date": "2020-04-01", "close": 26.35, "volume": 121810.0}, {"date": "2020-04-02", "close": 26.6, "volume": 109826.0}, {"date": "2020-04-03", "close": 24.6, "volume": 116566.0}, {"date": "2020-04-06", "close": 26.45, "volume": 80373.0}, {"date": "2020-04-07", "close": 25.6, "volume": 99770.0}, {"date": "2020-04-08", "close": 27.35, "volume": 104830.0}, {"date": "2020-04-09", "close": 29.3, "volume": 98670.0}, {"date": "2020-04-13", "close": 27.8, "volume": 53536.0}, {"date": "2020-04-14", "close": 27.05, "volume": 73098.0}, {"date": "2020-04-15", "close": 25.15, "volume": 75343.0}, {"date": "2020-04-16", "close": 25.05, "volume": 120287.0}, {"date": "2020-04-17", "close": 26.85, "volume": 82021.0}, {"date": "2020-04-20", "close": 26.05, "volume": 66406.0}, {"date": "2020-04-21", "close": 26.75, "volume": 83247.0}, {"date": "2020-04-22", "close": 25.8, "volume": 125339.0}, {"date": "2020-04-23", "close": 27.55, "volume": 190540.0}, {"date": "2020-04-24", "close": 27.45, "volume": 114376.0}, {"date": "2020-04-27", "close": 29.25, "volume": 121211.0}, {"date": "2020-04-28", "close": 30.225, "volume": 104202.0}, {"date": "2020-04-29", "close": 32.3, "volume": 107248.0}, {"date": "2020-04-30", "close": 31.5, "volume": 137188.0}, {"date": "2020-05-01", "close": 30.9, "volume": 111016.0}, {"date": "2020-05-04", "close": 29.55, "volume": 83926.0}, {"date": "2020-05-05", "close": 29.8, "volume": 190541.0}, {"date": "2020-05-06", "close": 29.175, "volume": 173100.0}, {"date": "2020-05-07", "close": 28.35, "volume": 111430.0}, {"date": "2020-05-08", "close": 29.85, "volume": 71549.0}, {"date": "2020-05-11", "close": 28.525, "volume": 135180.0}, {"date": "2020-05-12", "close": 26.7, "volume": 166567.0}, {"date": "2020-05-13", "close": 25.85, "volume": 116427.0}, {"date": "2020-05-14", "close": 25.8, "volume": 211223.0}, {"date": "2020-05-15", "close": 27.15, "volume": 713110.0}, {"date": "2020-05-18", "close": 28.725, "volume": 193397.0}, {"date": "2020-05-19", "close": 29.5, "volume": 173664.0}, {"date": "2020-05-20", "close": 30.2, "volume": 148262.0}, {"date": "2020-05-21", "close": 30.1, "volume": 92231.0}, {"date": "2020-05-22", "close": 30.05, "volume": 71105.0}, {"date": "2020-05-26", "close": 31.3, "volume": 95528.0}, {"date": "2020-05-27", "close": 34.5, "volume": 131990.0}, {"date": "2020-05-28", "close": 33.4, "volume": 174875.0}, {"date": "2020-05-29", "close": 31.5, "volume": 112936.0}, {"date": "2020-06-01", "close": 31.2, "volume": 93219.0}, {"date": "2020-06-02", "close": 31.1, "volume": 76495.0}, {"date": "2020-06-03", "close": 32.7, "volume": 83727.0}, {"date": "2020-06-04", "close": 33.225, "volume": 111737.0}, {"date": "2020-06-05", "close": 35.025, "volume": 111061.0}, {"date": "2020-06-08", "close": 36.125, "volume": 112324.0}, {"date": "2020-06-09", "close": 34.8, "volume": 77588.0}, {"date": "2020-06-10", "close": 33.15, "volume": 68798.0}, {"date": "2020-06-11", "close": 30.35, "volume": 109786.0}, {"date": "2020-06-12", "close": 31.1, "volume": 94458.0}, {"date": "2020-06-15", "close": 31.2, "volume": 76956.0}, {"date": "2020-06-16", "close": 32.025, "volume": 97413.0}, {"date": "2020-06-17", "close": 30.7, "volume": 52712.0}, {"date": "2020-06-18", "close": 30.775, "volume": 49182.0}, {"date": "2020-06-19", "close": 30.3, "volume": 174374.0}, {"date": "2020-06-22", "close": 30.65, "volume": 51989.0}, {"date": "2020-06-23", "close": 30.35, "volume": 72246.0}, {"date": "2020-06-24", "close": 29.575, "volume": 118344.0}, {"date": "2020-06-25", "close": 30.225, "volume": 113198.0}, {"date": "2020-06-26", "close": 29.5, "volume": 186420.0}, {"date": "2020-06-29", "close": 31.05, "volume": 76078.0}, {"date": "2020-06-30", "close": 31.65, "volume": 81598.0}, {"date": "2020-07-01", "close": 30.375, "volume": 118136.0}, {"date": "2020-07-02", "close": 30.2, "volume": 54505.0}, {"date": "2020-07-06", "close": 30.35, "volume": 39197.0}, {"date": "2020-07-07", "close": 29.75, "volume": 83421.0}, {"date": "2020-07-08", "close": 29.8, "volume": 101418.0}, {"date": "2020-07-09", "close": 28.75, "volume": 97102.0}, {"date": "2020-07-10", "close": 29.65, "volume": 99590.0}, {"date": "2020-07-13", "close": 29.825, "volume": 75855.0}, {"date": "2020-07-14", "close": 29.8, "volume": 87099.0}, {"date": "2020-07-15", "close": 31.075, "volume": 100660.0}, {"date": "2020-07-16", "close": 31.125, "volume": 59999.0}, {"date": "2020-07-17", "close": 30.625, "volume": 66507.0}, {"date": "2020-07-20", "close": 29.875, "volume": 56244.0}, {"date": "2020-07-21", "close": 31.025, "volume": 76857.0}, {"date": "2020-07-22", "close": 30.1, "volume": 116210.0}, {"date": "2020-07-23", "close": 30.575, "volume": 137677.0}, {"date": "2020-07-24", "close": 30.1, "volume": 65580.0}, {"date": "2020-07-27", "close": 29.6, "volume": 72988.0}, {"date": "2020-07-28", "close": 29.4, "volume": 88572.0}, {"date": "2020-07-29", "close": 29.8, "volume": 76171.0}, {"date": "2020-07-30", "close": 29.25, "volume": 61766.0}, {"date": "2020-07-31", "close": 28.95, "volume": 73068.0}, {"date": "2020-08-03", "close": 28.85, "volume": 45681.0}, {"date": "2020-08-04", "close": 28.625, "volume": 56070.0}, {"date": "2020-08-05", "close": 29.5, "volume": 78123.0}, {"date": "2020-08-06", "close": 29.5, "volume": 43243.0}, {"date": "2020-08-07", "close": 30.9, "volume": 81429.0}, {"date": "2020-08-10", "close": 31.25, "volume": 79935.0}, {"date": "2020-08-11", "close": 31.35, "volume": 80258.0}, {"date": "2020-08-12", "close": 31.25, "volume": 59411.0}, {"date": "2020-08-13", "close": 30.4, "volume": 56235.0}, {"date": "2020-08-14", "close": 31.025, "volume": 56244.0}, {"date": "2020-08-17", "close": 30.5, "volume": 46859.0}, {"date": "2020-08-18", "close": 29.7, "volume": 57906.0}, {"date": "2020-08-19", "close": 29.55, "volume": 81312.0}, {"date": "2020-08-20", "close": 29.2, "volume": 62052.0}, {"date": "2020-08-21", "close": 28.95, "volume": 75584.0}, {"date": "2020-08-24", "close": 29.625, "volume": 42785.0}, {"date": "2020-08-25", "close": 29.575, "volume": 44499.0}, {"date": "2020-08-26", "close": 29.1, "volume": 67064.0}, {"date": "2020-08-27", "close": 29.2, "volume": 63379.0}, {"date": "2020-08-28", "close": 29.3, "volume": 91602.0}, {"date": "2020-08-31", "close": 29.8, "volume": 98978.0}, {"date": "2020-09-01", "close": 29.4, "volume": 68653.0}, {"date": "2020-09-02", "close": 29.4, "volume": 109216.0}, {"date": "2020-09-03", "close": 29.0, "volume": 102200.0}, {"date": "2020-09-04", "close": 29.7, "volume": 104805.0}, {"date": "2020-09-08", "close": 28.65, "volume": 77747.0}, {"date": "2020-09-09", "close": 28.45, "volume": 85235.0}, {"date": "2020-09-10", "close": 27.9, "volume": 103255.0}, {"date": "2020-09-11", "close": 28.05, "volume": 91551.0}, {"date": "2020-09-14", "close": 28.475, "volume": 70292.0}, {"date": "2020-09-15", "close": 28.15, "volume": 47243.0}, {"date": "2020-09-16", "close": 28.15, "volume": 76524.0}, {"date": "2020-09-17", "close": 28.0, "volume": 61968.0}, {"date": "2020-09-18", "close": 28.7, "volume": 263154.0}, {"date": "2020-09-21", "close": 26.45, "volume": 126347.0}, {"date": "2020-09-22", "close": 25.95, "volume": 174932.0}, {"date": "2020-09-23", "close": 25.35, "volume": 91070.0}, {"date": "2020-09-24", "close": 25.825, "volume": 99900.0}, {"date": "2020-09-25", "close": 25.8, "volume": 84878.0}, {"date": "2020-09-28", "close": 26.65, "volume": 95639.0}, {"date": "2020-09-29", "close": 26.4, "volume": 77825.0}, {"date": "2020-09-30", "close": 26.1, "volume": 86031.0}, {"date": "2020-10-01", "close": 26.5, "volume": 80515.0}, {"date": "2020-10-02", "close": 26.85, "volume": 79146.0}, {"date": "2020-10-05", "close": 27.1, "volume": 51803.0}, {"date": "2020-10-06", "close": 27.9, "volume": 166697.0}, {"date": "2020-10-07", "close": 28.2, "volume": 84454.0}, {"date": "2020-10-08", "close": 28.15, "volume": 53545.0}, {"date": "2020-10-09", "close": 28.2, "volume": 59545.0}, {"date": "2020-10-12", "close": 28.45, "volume": 48855.0}, {"date": "2020-10-13", "close": 27.45, "volume": 62071.0}, {"date": "2020-10-14", "close": 27.0, "volume": 34931.0}, {"date": "2020-10-15", "close": 27.55, "volume": 51782.0}, {"date": "2020-10-16", "close": 27.35, "volume": 40098.0}, {"date": "2020-10-19", "close": 27.05, "volume": 40269.0}, {"date": "2020-10-20", "close": 27.425, "volume": 54674.0}, {"date": "2020-10-21", "close": 27.65, "volume": 113170.0}, {"date": "2020-10-22", "close": 29.65, "volume": 118566.0}, {"date": "2020-10-23", "close": 29.0, "volume": 66593.0}, {"date": "2020-10-26", "close": 28.35, "volume": 65571.0}, {"date": "2020-10-27", "close": 27.65, "volume": 50280.0}, {"date": "2020-10-28", "close": 27.1, "volume": 64233.0}, {"date": "2020-10-29", "close": 27.0, "volume": 86273.0}, {"date": "2020-10-30", "close": 27.475, "volume": 73616.0}, {"date": "2020-11-02", "close": 28.025, "volume": 63673.0}, {"date": "2020-11-03", "close": 28.85, "volume": 79215.0}, {"date": "2020-11-04", "close": 27.0, "volume": 107599.0}, {"date": "2020-11-05", "close": 27.85, "volume": 78145.0}, {"date": "2020-11-06", "close": 27.4, "volume": 52694.0}, {"date": "2020-11-09", "close": 31.0, "volume": 148369.0}, {"date": "2020-11-10", "close": 31.45, "volume": 100189.0}, {"date": "2020-11-11", "close": 30.6, "volume": 68205.0}, {"date": "2020-11-12", "close": 29.925, "volume": 83026.0}, {"date": "2020-11-13", "close": 30.65, "volume": 68743.0}, {"date": "2020-11-16", "close": 31.95, "volume": 63292.0}, {"date": "2020-11-17", "close": 31.5, "volume": 75709.0}, {"date": "2020-11-18", "close": 31.1, "volume": 65271.0}, {"date": "2020-11-19", "close": 31.1, "volume": 44737.0}, {"date": "2020-11-20", "close": 31.025, "volume": 63777.0}, {"date": "2020-11-23", "close": 31.15, "volume": 201164.0}, {"date": "2020-11-24", "close": 32.6, "volume": 155835.0}, {"date": "2020-11-25", "close": 31.85, "volume": 47186.0}, {"date": "2020-11-27", "close": 31.45, "volume": 48284.0}, {"date": "2020-11-30", "close": 30.35, "volume": 89488.0}, {"date": "2020-12-01", "close": 31.2, "volume": 68031.0}, {"date": "2020-12-02", "close": 31.4, "volume": 61763.0}, {"date": "2020-12-03", "close": 31.15, "volume": 78130.0}, {"date": "2020-12-04", "close": 31.8, "volume": 50049.0}, {"date": "2020-12-07", "close": 31.65, "volume": 57405.0}, {"date": "2020-12-08", "close": 31.75, "volume": 44636.0}, {"date": "2020-12-09", "close": 31.9, "volume": 60637.0}, {"date": "2020-12-10", "close": 31.95, "volume": 49812.0}, {"date": "2020-12-11", "close": 31.7, "volume": 37837.0}, {"date": "2020-12-14", "close": 31.725, "volume": 68340.0}, {"date": "2020-12-15", "close": 32.75, "volume": 95297.0}, {"date": "2020-12-16", "close": 32.85, "volume": 71864.0}, {"date": "2020-12-17", "close": 33.2, "volume": 81469.0}, {"date": "2020-12-18", "close": 33.1, "volume": 483296.0}, {"date": "2020-12-21", "close": 32.775, "volume": 94591.0}, {"date": "2020-12-22", "close": 32.3, "volume": 58242.0}, {"date": "2020-12-23", "close": 33.05, "volume": 53867.0}, {"date": "2020-12-24", "close": 33.0, "volume": 23565.0}, {"date": "2020-12-28", "close": 33.45, "volume": 75957.0}, {"date": "2020-12-29", "close": 32.775, "volume": 49488.0}, {"date": "2020-12-30", "close": 32.9, "volume": 53703.0}, {"date": "2020-12-31", "close": 33.35, "volume": 56576.0}, {"date": "2021-01-04", "close": 33.2, "volume": 127677.0}, {"date": "2021-01-05", "close": 33.7, "volume": 74708.0}, {"date": "2021-01-06", "close": 35.75, "volume": 235492.0}, {"date": "2021-01-07", "close": 35.675, "volume": 88072.0}, {"date": "2021-01-08", "close": 35.125, "volume": 81775.0}, {"date": "2021-01-11", "close": 35.375, "volume": 48052.0}, {"date": "2021-01-12", "close": 35.75, "volume": 65909.0}, {"date": "2021-01-13", "close": 35.4, "volume": 60821.0}, {"date": "2021-01-14", "close": 35.95, "volume": 109610.0}, {"date": "2021-01-15", "close": 36.075, "volume": 120810.0}, {"date": "2021-01-19", "close": 36.15, "volume": 66224.0}, {"date": "2021-01-20", "close": 36.5, "volume": 105996.0}, {"date": "2021-01-21", "close": 35.725, "volume": 80471.0}, {"date": "2021-01-22", "close": 35.4, "volume": 120565.0}, {"date": "2021-01-25", "close": 33.35, "volume": 176882.0}, {"date": "2021-01-26", "close": 32.8, "volume": 88710.0}, {"date": "2021-01-27", "close": 31.4, "volume": 131166.0}, {"date": "2021-01-28", "close": 31.7, "volume": 119633.0}, {"date": "2021-01-29", "close": 31.1, "volume": 94964.0}, {"date": "2021-02-01", "close": 31.45, "volume": 77116.0}, {"date": "2021-02-02", "close": 31.95, "volume": 94603.0}, {"date": "2021-02-03", "close": 31.85, "volume": 130860.0}, {"date": "2021-02-04", "close": 32.5, "volume": 126434.0}, {"date": "2021-02-05", "close": 32.55, "volume": 87920.0}, {"date": "2021-02-08", "close": 33.15, "volume": 93943.0}, {"date": "2021-02-09", "close": 33.75, "volume": 73808.0}, {"date": "2021-02-10", "close": 33.75, "volume": 111158.0}, {"date": "2021-02-11", "close": 33.7, "volume": 78936.0}, {"date": "2021-02-12", "close": 33.85, "volume": 45330.0}, {"date": "2021-02-16", "close": 34.05, "volume": 65246.0}, {"date": "2021-02-17", "close": 34.05, "volume": 47487.0}, {"date": "2021-02-18", "close": 33.45, "volume": 83167.0}, {"date": "2021-02-19", "close": 34.225, "volume": 203346.0}, {"date": "2021-02-22", "close": 34.75, "volume": 239566.0}, {"date": "2021-02-23", "close": 35.1, "volume": 106698.0}, {"date": "2021-02-24", "close": 35.65, "volume": 90300.0}, {"date": "2021-02-25", "close": 34.8, "volume": 139348.0}, {"date": "2021-02-26", "close": 34.4, "volume": 141625.0}, {"date": "2021-03-01", "close": 35.45, "volume": 69982.0}, {"date": "2021-03-02", "close": 35.15, "volume": 51508.0}, {"date": "2021-03-03", "close": 36.15, "volume": 124594.0}, {"date": "2021-03-04", "close": 36.0, "volume": 143019.0}, {"date": "2021-03-05", "close": 36.65, "volume": 99734.0}, {"date": "2021-03-08", "close": 38.15, "volume": 107638.0}, {"date": "2021-03-09", "close": 37.6, "volume": 65833.0}, {"date": "2021-03-10", "close": 38.65, "volume": 113241.0}, {"date": "2021-03-11", "close": 38.55, "volume": 80395.0}, {"date": "2021-03-12", "close": 39.075, "volume": 73671.0}, {"date": "2021-03-15", "close": 38.4, "volume": 62046.0}, {"date": "2021-03-16", "close": 37.75, "volume": 72220.0}, {"date": "2021-03-17", "close": 37.8, "volume": 67117.0}, {"date": "2021-03-18", "close": 37.85, "volume": 75932.0}, {"date": "2021-03-19", "close": 37.4, "volume": 482505.0}, {"date": "2021-03-22", "close": 36.55, "volume": 87376.0}, {"date": "2021-03-23", "close": 35.6, "volume": 63673.0}, {"date": "2021-03-24", "close": 35.9, "volume": 82719.0}, {"date": "2021-03-25", "close": 36.9, "volume": 75276.0}, {"date": "2021-03-26", "close": 37.65, "volume": 75977.0}, {"date": "2021-03-29", "close": 37.1, "volume": 67553.0}, {"date": "2021-03-30", "close": 37.3, "volume": 154314.0}, {"date": "2021-03-31", "close": 36.85, "volume": 136994.0}, {"date": "2021-04-01", "close": 37.3, "volume": 85462.0}, {"date": "2021-04-05", "close": 37.5, "volume": 54464.0}, {"date": "2021-04-06", "close": 37.25, "volume": 46654.0}, {"date": "2021-04-07", "close": 37.2, "volume": 65520.0}, {"date": "2021-04-08", "close": 37.45, "volume": 52010.0}, {"date": "2021-04-09", "close": 37.65, "volume": 49382.0}, {"date": "2021-04-12", "close": 37.75, "volume": 30982.0}, {"date": "2021-04-13", "close": 37.15, "volume": 46263.0}, {"date": "2021-04-14", "close": 37.6, "volume": 47866.0}, {"date": "2021-04-15", "close": 37.7, "volume": 28922.0}, {"date": "2021-04-16", "close": 37.75, "volume": 34039.0}, {"date": "2021-04-19", "close": 37.6, "volume": 73101.0}, {"date": "2021-04-20", "close": 36.9, "volume": 62903.0}, {"date": "2021-04-21", "close": 37.175, "volume": 64516.0}, {"date": "2021-04-22", "close": 36.7, "volume": 38457.0}, {"date": "2021-04-23", "close": 37.25, "volume": 74432.0}, {"date": "2021-04-26", "close": 37.0, "volume": 49573.0}, {"date": "2021-04-27", "close": 37.05, "volume": 63064.0}, {"date": "2021-04-28", "close": 36.95, "volume": 31089.0}, {"date": "2021-04-29", "close": 37.1, "volume": 48061.0}, {"date": "2021-04-30", "close": 36.575, "volume": 66346.0}, {"date": "2021-05-03", "close": 36.975, "volume": 112973.0}, {"date": "2021-05-04", "close": 37.3, "volume": 73310.0}, {"date": "2021-05-05", "close": 37.2, "volume": 39711.0}, {"date": "2021-05-06", "close": 37.75, "volume": 118286.0}, {"date": "2021-05-07", "close": 37.95, "volume": 51416.0}, {"date": "2021-05-10", "close": 37.75, "volume": 87663.0}, {"date": "2021-05-11", "close": 37.5, "volume": 46519.0}, {"date": "2021-05-12", "close": 37.1, "volume": 78546.0}, {"date": "2021-05-13", "close": 38.45, "volume": 86596.0}, {"date": "2021-05-14", "close": 38.85, "volume": 43690.0}, {"date": "2021-05-17", "close": 39.0, "volume": 36034.0}, {"date": "2021-05-18", "close": 38.5, "volume": 35438.0}, {"date": "2021-05-19", "close": 38.5, "volume": 95260.0}, {"date": "2021-05-20", "close": 38.5, "volume": 51622.0}, {"date": "2021-05-21", "close": 38.8, "volume": 46525.0}, {"date": "2021-05-24", "close": 38.35, "volume": 106017.0}, {"date": "2021-05-25", "close": 37.3, "volume": 62381.0}, {"date": "2021-05-26", "close": 37.9, "volume": 64308.0}, {"date": "2021-05-27", "close": 38.5, "volume": 59254.0}, {"date": "2021-05-28", "close": 39.13, "volume": 131567.0}, {"date": "2021-06-01", "close": 37.8, "volume": 166629.0}, {"date": "2021-06-02", "close": 37.46, "volume": 100059.0}, {"date": "2021-06-03", "close": 37.31, "volume": 100365.0}, {"date": "2021-06-04", "close": 36.75, "volume": 81318.0}, {"date": "2021-06-07", "close": 36.02, "volume": 82748.0}, {"date": "2021-06-08", "close": 36.27, "volume": 86905.0}, {"date": "2021-06-09", "close": 36.26, "volume": 109124.0}, {"date": "2021-06-10", "close": 36.14, "volume": 96372.0}, {"date": "2021-06-11", "close": 36.15, "volume": 92534.0}, {"date": "2021-06-14", "close": 36.32, "volume": 91751.0}, {"date": "2021-06-15", "close": 36.5, "volume": 45047.0}, {"date": "2021-06-16", "close": 36.97, "volume": 60154.0}, {"date": "2021-06-17", "close": 36.05, "volume": 121800.0}, {"date": "2021-06-18", "close": 34.26, "volume": 133622.0}, {"date": "2021-06-21", "close": 34.94, "volume": 52011.0}, {"date": "2021-06-22", "close": 34.67, "volume": 45824.0}, {"date": "2021-06-23", "close": 34.56, "volume": 114505.0}, {"date": "2021-06-24", "close": 35.39, "volume": 48372.0}, {"date": "2021-06-25", "close": 35.35, "volume": 210261.0}, {"date": "2021-06-28", "close": 34.3, "volume": 73669.0}, {"date": "2021-06-29", "close": 34.27, "volume": 60421.0}, {"date": "2021-06-30", "close": 34.38, "volume": 80430.0}, {"date": "2021-07-01", "close": 34.52, "volume": 79624.0}, {"date": "2021-07-02", "close": 34.04, "volume": 51717.0}, {"date": "2021-07-06", "close": 33.44, "volume": 49431.0}, {"date": "2021-07-07", "close": 33.21, "volume": 82469.0}, {"date": "2021-07-08", "close": 32.59, "volume": 98749.0}, {"date": "2021-07-09", "close": 33.25, "volume": 60120.0}, {"date": "2021-07-12", "close": 33.61, "volume": 85340.0}, {"date": "2021-07-13", "close": 33.0, "volume": 56308.0}, {"date": "2021-07-14", "close": 33.26, "volume": 72876.0}, {"date": "2021-07-15", "close": 33.57, "volume": 120313.0}, {"date": "2021-07-16", "close": 33.6, "volume": 65823.0}, {"date": "2021-07-19", "close": 32.55, "volume": 71942.0}, {"date": "2021-07-20", "close": 33.05, "volume": 116763.0}, {"date": "2021-07-21", "close": 33.89, "volume": 92434.0}, {"date": "2021-07-22", "close": 32.7, "volume": 79640.0}, {"date": "2021-07-23", "close": 33.11, "volume": 51854.0}, {"date": "2021-07-26", "close": 33.28, "volume": 61108.0}, {"date": "2021-07-27", "close": 33.4, "volume": 58591.0}, {"date": "2021-07-28", "close": 33.55, "volume": 93731.0}, {"date": "2021-07-29", "close": 33.73, "volume": 68866.0}, {"date": "2021-07-30", "close": 33.63, "volume": 66894.0}, {"date": "2021-08-02", "close": 33.39, "volume": 73532.0}, {"date": "2021-08-03", "close": 33.81, "volume": 117424.0}, {"date": "2021-08-04", "close": 33.26, "volume": 56296.0}, {"date": "2021-08-05", "close": 33.54, "volume": 45652.0}, {"date": "2021-08-06", "close": 34.17, "volume": 46127.0}, {"date": "2021-08-09", "close": 33.81, "volume": 51708.0}, {"date": "2021-08-10", "close": 34.32, "volume": 111761.0}, {"date": "2021-08-11", "close": 34.35, "volume": 88589.0}, {"date": "2021-08-12", "close": 34.2, "volume": 95853.0}, {"date": "2021-08-13", "close": 33.82, "volume": 69911.0}, {"date": "2021-08-16", "close": 33.74, "volume": 100078.0}, {"date": "2021-08-17", "close": 33.5, "volume": 55044.0}, {"date": "2021-08-18", "close": 32.97, "volume": 76151.0}, {"date": "2021-08-19", "close": 32.63, "volume": 96971.0}, {"date": "2021-08-20", "close": 32.79, "volume": 414761.0}, {"date": "2021-08-23", "close": 32.8, "volume": 102726.0}, {"date": "2021-08-24", "close": 32.76, "volume": 66879.0}, {"date": "2021-08-25", "close": 32.56, "volume": 79900.0}, {"date": "2021-08-26", "close": 32.4, "volume": 98938.0}, {"date": "2021-08-27", "close": 32.67, "volume": 96016.0}, {"date": "2021-08-30", "close": 32.19, "volume": 84419.0}, {"date": "2021-08-31", "close": 32.09, "volume": 87182.0}, {"date": "2021-09-01", "close": 32.17, "volume": 213138.0}, {"date": "2021-09-02", "close": 31.81, "volume": 152406.0}, {"date": "2021-09-03", "close": 31.59, "volume": 108362.0}, {"date": "2021-09-07", "close": 31.37, "volume": 126762.0}, {"date": "2021-09-08", "close": 31.91, "volume": 133316.0}, {"date": "2021-09-09", "close": 31.95, "volume": 73313.0}, {"date": "2021-09-10", "close": 31.57, "volume": 67057.0}, {"date": "2021-09-13", "close": 31.33, "volume": 116303.0}, {"date": "2021-09-14", "close": 30.94, "volume": 104140.0}, {"date": "2021-09-15", "close": 30.99, "volume": 65317.0}, {"date": "2021-09-16", "close": 30.8, "volume": 76434.0}, {"date": "2021-09-17", "close": 30.83, "volume": 411461.0}, {"date": "2021-09-20", "close": 30.11, "volume": 82102.0}, {"date": "2021-09-21", "close": 29.95, "volume": 73974.0}, {"date": "2021-09-22", "close": 30.3, "volume": 76260.0}, {"date": "2021-09-23", "close": 30.86, "volume": 68741.0}, {"date": "2021-09-24", "close": 31.19, "volume": 72700.0}, {"date": "2021-09-27", "close": 32.21, "volume": 129489.0}, {"date": "2021-09-28", "close": 31.96, "volume": 109847.0}, {"date": "2021-09-29", "close": 32.38, "volume": 83445.0}, {"date": "2021-09-30", "close": 31.97, "volume": 67968.0}, {"date": "2021-10-01", "close": 32.82, "volume": 178200.0}, {"date": "2021-10-04", "close": 32.88, "volume": 70492.0}, {"date": "2021-10-05", "close": 33.11, "volume": 192771.0}, {"date": "2021-10-06", "close": 32.79, "volume": 53452.0}, {"date": "2021-10-07", "close": 33.36, "volume": 61236.0}, {"date": "2021-10-08", "close": 33.35, "volume": 28423.0}, {"date": "2021-10-11", "close": 32.83, "volume": 50122.0}, {"date": "2021-10-12", "close": 32.87, "volume": 49967.0}, {"date": "2021-10-13", "close": 32.42, "volume": 39919.0}, {"date": "2021-10-14", "close": 32.77, "volume": 50659.0}, {"date": "2021-10-15", "close": 32.58, "volume": 67098.0}, {"date": "2021-10-18", "close": 32.5, "volume": 37976.0}, {"date": "2021-10-19", "close": 32.5, "volume": 37645.0}, {"date": "2021-10-20", "close": 32.89, "volume": 52879.0}, {"date": "2021-10-21", "close": 32.92, "volume": 76746.0}, {"date": "2021-10-22", "close": 33.3, "volume": 77948.0}, {"date": "2021-10-25", "close": 34.03, "volume": 92245.0}, {"date": "2021-10-26", "close": 33.59, "volume": 77802.0}, {"date": "2021-10-27", "close": 32.87, "volume": 65424.0}, {"date": "2021-10-28", "close": 33.24, "volume": 72777.0}, {"date": "2021-10-29", "close": 33.56, "volume": 90420.0}, {"date": "2021-11-01", "close": 34.52, "volume": 86717.0}, {"date": "2021-11-02", "close": 33.89, "volume": 52422.0}, {"date": "2021-11-03", "close": 34.54, "volume": 59491.0}, {"date": "2021-11-04", "close": 34.16, "volume": 64800.0}, {"date": "2021-11-05", "close": 34.8, "volume": 62142.0}, {"date": "2021-11-08", "close": 34.65, "volume": 40451.0}, {"date": "2021-11-09", "close": 34.63, "volume": 53621.0}, {"date": "2021-11-10", "close": 34.59, "volume": 44956.0}, {"date": "2021-11-11", "close": 34.52, "volume": 37785.0}, {"date": "2021-11-12", "close": 34.09, "volume": 45149.0}, {"date": "2021-11-15", "close": 33.97, "volume": 56337.0}, {"date": "2021-11-16", "close": 33.76, "volume": 84496.0}, {"date": "2021-11-17", "close": 33.85, "volume": 71601.0}, {"date": "2021-11-18", "close": 33.68, "volume": 55222.0}, {"date": "2021-11-19", "close": 33.4, "volume": 74236.0}, {"date": "2021-11-22", "close": 33.87, "volume": 129593.0}, {"date": "2021-11-23", "close": 34.32, "volume": 49582.0}, {"date": "2021-11-24", "close": 34.15, "volume": 38779.0}, {"date": "2021-11-26", "close": 32.66, "volume": 53711.0}, {"date": "2021-11-29", "close": 32.35, "volume": 66020.0}, {"date": "2021-11-30", "close": 32.66, "volume": 127959.0}, {"date": "2021-12-01", "close": 32.4, "volume": 94928.0}, {"date": "2021-12-02", "close": 32.75, "volume": 52440.0}, {"date": "2021-12-03", "close": 32.39, "volume": 55506.0}, {"date": "2021-12-06", "close": 32.98, "volume": 63759.0}, {"date": "2021-12-07", "close": 32.94, "volume": 60650.0}, {"date": "2021-12-08", "close": 32.67, "volume": 48092.0}, {"date": "2021-12-09", "close": 32.63, "volume": 55407.0}, {"date": "2021-12-10", "close": 33.1, "volume": 174882.0}, {"date": "2021-12-13", "close": 32.21, "volume": 98431.0}, {"date": "2021-12-14", "close": 32.1, "volume": 158786.0}, {"date": "2021-12-15", "close": 32.0, "volume": 203297.0}, {"date": "2021-12-16", "close": 32.71, "volume": 88727.0}, {"date": "2021-12-17", "close": 32.47, "volume": 390683.0}, {"date": "2021-12-20", "close": 32.5, "volume": 85214.0}, {"date": "2021-12-21", "close": 32.55, "volume": 52519.0}, {"date": "2021-12-22", "close": 32.79, "volume": 43924.0}, {"date": "2021-12-23", "close": 32.94, "volume": 28600.0}, {"date": "2021-12-27", "close": 33.11, "volume": 32498.0}, {"date": "2021-12-28", "close": 33.26, "volume": 34808.0}, {"date": "2021-12-29", "close": 33.38, "volume": 38184.0}, {"date": "2021-12-30", "close": 33.18, "volume": 37082.0}, {"date": "2021-12-31", "close": 33.31, "volume": 49001.0}, {"date": "2022-01-03", "close": 33.95, "volume": 60712.0}, {"date": "2022-01-04", "close": 34.39, "volume": 44844.0}, {"date": "2022-01-05", "close": 34.43, "volume": 44023.0}, {"date": "2022-01-06", "close": 34.94, "volume": 39410.0}, {"date": "2022-01-07", "close": 35.29, "volume": 36494.0}, {"date": "2022-01-10", "close": 35.21, "volume": 46519.0}, {"date": "2022-01-11", "close": 35.0, "volume": 87953.0}, {"date": "2022-01-12", "close": 34.89, "volume": 47611.0}, {"date": "2022-01-13", "close": 35.52, "volume": 63603.0}, {"date": "2022-01-14", "close": 35.52, "volume": 47053.0}, {"date": "2022-01-18", "close": 34.85, "volume": 61000.0}, {"date": "2022-01-19", "close": 34.37, "volume": 70183.0}, {"date": "2022-01-20", "close": 33.65, "volume": 49277.0}, {"date": "2022-01-21", "close": 33.56, "volume": 82693.0}, {"date": "2022-01-24", "close": 33.96, "volume": 62776.0}, {"date": "2022-01-25", "close": 35.7, "volume": 64161.0}, {"date": "2022-01-26", "close": 34.48, "volume": 65456.0}, {"date": "2022-01-27", "close": 33.99, "volume": 64062.0}, {"date": "2022-01-28", "close": 34.08, "volume": 62355.0}, {"date": "2022-01-31", "close": 33.9, "volume": 113476.0}, {"date": "2022-02-01", "close": 33.83, "volume": 54229.0}, {"date": "2022-02-02", "close": 33.8, "volume": 67174.0}, {"date": "2022-02-03", "close": 34.17, "volume": 54750.0}, {"date": "2022-02-04", "close": 34.05, "volume": 77066.0}, {"date": "2022-02-07", "close": 33.98, "volume": 42772.0}, {"date": "2022-02-08", "close": 34.57, "volume": 58907.0}, {"date": "2022-02-09", "close": 34.07, "volume": 83650.0}, {"date": "2022-02-10", "close": 34.03, "volume": 69247.0}, {"date": "2022-02-11", "close": 34.09, "volume": 43478.0}, {"date": "2022-02-14", "close": 33.99, "volume": 54762.0}, {"date": "2022-02-15", "close": 34.31, "volume": 41513.0}, {"date": "2022-02-16", "close": 34.43, "volume": 48142.0}, {"date": "2022-02-17", "close": 34.16, "volume": 64218.0}, {"date": "2022-02-18", "close": 34.28, "volume": 97707.0}, {"date": "2022-02-22", "close": 34.15, "volume": 164931.0}, {"date": "2022-02-23", "close": 33.89, "volume": 51522.0}, {"date": "2022-02-24", "close": 33.11, "volume": 74539.0}, {"date": "2022-02-25", "close": 34.0, "volume": 53017.0}, {"date": "2022-02-28", "close": 34.17, "volume": 86542.0}, {"date": "2022-03-01", "close": 33.28, "volume": 89841.0}, {"date": "2022-03-02", "close": 34.16, "volume": 56142.0}, {"date": "2022-03-03", "close": 33.76, "volume": 49633.0}, {"date": "2022-03-04", "close": 33.45, "volume": 78638.0}, {"date": "2022-03-07", "close": 33.16, "volume": 146094.0}, {"date": "2022-03-08", "close": 32.85, "volume": 92687.0}, {"date": "2022-03-09", "close": 32.91, "volume": 54046.0}, {"date": "2022-03-10", "close": 33.49, "volume": 61189.0}, {"date": "2022-03-11", "close": 33.71, "volume": 58385.0}, {"date": "2022-03-14", "close": 33.76, "volume": 54349.0}, {"date": "2022-03-15", "close": 33.41, "volume": 68636.0}, {"date": "2022-03-16", "close": 33.49, "volume": 92655.0}, {"date": "2022-03-17", "close": 32.95, "volume": 53108.0}, {"date": "2022-03-18", "close": 32.85, "volume": 168188.0}, {"date": "2022-03-21", "close": 32.74, "volume": 77560.0}, {"date": "2022-03-22", "close": 32.68, "volume": 56275.0}, {"date": "2022-03-23", "close": 32.2, "volume": 73636.0}, {"date": "2022-03-24", "close": 32.35, "volume": 52918.0}, {"date": "2022-03-25", "close": 32.6, "volume": 50923.0}, {"date": "2022-03-28", "close": 32.32, "volume": 58961.0}, {"date": "2022-03-29", "close": 32.75, "volume": 74984.0}, {"date": "2022-03-30", "close": 32.1, "volume": 58793.0}, {"date": "2022-03-31", "close": 31.93, "volume": 98121.0}, {"date": "2022-04-01", "close": 32.39, "volume": 114665.0}, {"date": "2022-04-04", "close": 31.78, "volume": 59697.0}, {"date": "2022-04-05", "close": 31.72, "volume": 76984.0}, {"date": "2022-04-06", "close": 31.28, "volume": 87794.0}, {"date": "2022-04-07", "close": 30.83, "volume": 88008.0}, {"date": "2022-04-08", "close": 30.94, "volume": 62317.0}, {"date": "2022-04-11", "close": 31.01, "volume": 60096.0}, {"date": "2022-04-12", "close": 30.69, "volume": 71344.0}, {"date": "2022-04-13", "close": 30.91, "volume": 53169.0}, {"date": "2022-04-14", "close": 30.77, "volume": 40243.0}, {"date": "2022-04-18", "close": 31.11, "volume": 68835.0}, {"date": "2022-04-19", "close": 31.6, "volume": 58820.0}, {"date": "2022-04-20", "close": 31.84, "volume": 38719.0}, {"date": "2022-04-21", "close": 32.75, "volume": 69592.0}, {"date": "2022-04-22", "close": 31.67, "volume": 61841.0}, {"date": "2022-04-25", "close": 32.0, "volume": 67488.0}, {"date": "2022-04-26", "close": 31.47, "volume": 75875.0}, {"date": "2022-04-27", "close": 30.98, "volume": 55941.0}, {"date": "2022-04-28", "close": 31.83, "volume": 67080.0}, {"date": "2022-04-29", "close": 31.15, "volume": 63486.0}, {"date": "2022-05-02", "close": 31.43, "volume": 99762.0}, {"date": "2022-05-03", "close": 31.31, "volume": 73899.0}, {"date": "2022-05-04", "close": 32.07, "volume": 80038.0}, {"date": "2022-05-05", "close": 31.83, "volume": 64479.0}, {"date": "2022-05-06", "close": 31.61, "volume": 57632.0}, {"date": "2022-05-09", "close": 31.64, "volume": 74483.0}, {"date": "2022-05-10", "close": 31.0, "volume": 92404.0}, {"date": "2022-05-11", "close": 30.95, "volume": 44035.0}, {"date": "2022-05-12", "close": 30.77, "volume": 92037.0}, {"date": "2022-05-13", "close": 30.54, "volume": 77266.0}, {"date": "2022-05-16", "close": 30.45, "volume": 52635.0}, {"date": "2022-05-17", "close": 31.2, "volume": 39902.0}, {"date": "2022-05-18", "close": 31.3, "volume": 93492.0}, {"date": "2022-05-19", "close": 30.43, "volume": 93881.0}, {"date": "2022-05-20", "close": 30.83, "volume": 97513.0}, {"date": "2022-05-23", "close": 31.25, "volume": 157082.0}, {"date": "2022-05-24", "close": 31.49, "volume": 47057.0}, {"date": "2022-05-25", "close": 31.56, "volume": 58178.0}, {"date": "2022-05-26", "close": 31.77, "volume": 33811.0}, {"date": "2022-05-27", "close": 32.08, "volume": 31436.0}, {"date": "2022-05-31", "close": 32.21, "volume": 68159.0}, {"date": "2022-06-01", "close": 32.19, "volume": 59392.0}, {"date": "2022-06-02", "close": 31.92, "volume": 34114.0}, {"date": "2022-06-03", "close": 31.67, "volume": 42110.0}, {"date": "2022-06-06", "close": 31.91, "volume": 49678.0}, {"date": "2022-06-07", "close": 31.79, "volume": 71640.0}, {"date": "2022-06-08", "close": 31.15, "volume": 88186.0}, {"date": "2022-06-09", "close": 30.96, "volume": 51445.0}, {"date": "2022-06-10", "close": 30.49, "volume": 48394.0}, {"date": "2022-06-13", "close": 30.09, "volume": 142644.0}, {"date": "2022-06-14", "close": 30.29, "volume": 70439.0}, {"date": "2022-06-15", "close": 30.77, "volume": 69841.0}, {"date": "2022-06-16", "close": 30.07, "volume": 89602.0}, {"date": "2022-06-17", "close": 29.85, "volume": 250129.0}, {"date": "2022-06-21", "close": 30.46, "volume": 141161.0}, {"date": "2022-06-22", "close": 30.57, "volume": 95090.0}, {"date": "2022-06-23", "close": 30.39, "volume": 62164.0}, {"date": "2022-06-24", "close": 30.68, "volume": 125521.0}, {"date": "2022-06-27", "close": 30.77, "volume": 48214.0}, {"date": "2022-06-28", "close": 30.98, "volume": 62767.0}, {"date": "2022-06-29", "close": 30.8, "volume": 89094.0}, {"date": "2022-06-30", "close": 30.84, "volume": 76029.0}, {"date": "2022-07-01", "close": 31.4, "volume": 79564.0}, {"date": "2022-07-05", "close": 30.94, "volume": 111409.0}, {"date": "2022-07-06", "close": 31.01, "volume": 81150.0}, {"date": "2022-07-07", "close": 30.96, "volume": 60168.0}, {"date": "2022-07-08", "close": 31.15, "volume": 41967.0}, {"date": "2022-07-11", "close": 31.16, "volume": 40183.0}, {"date": "2022-07-12", "close": 30.9, "volume": 50447.0}, {"date": "2022-07-13", "close": 30.5, "volume": 75553.0}, {"date": "2022-07-14", "close": 30.39, "volume": 34328.0}, {"date": "2022-07-15", "close": 31.1, "volume": 79885.0}, {"date": "2022-07-18", "close": 31.04, "volume": 46730.0}, {"date": "2022-07-19", "close": 31.68, "volume": 111535.0}, {"date": "2022-07-20", "close": 31.7, "volume": 61444.0}, {"date": "2022-07-21", "close": 31.95, "volume": 111847.0}, {"date": "2022-07-22", "close": 31.82, "volume": 76465.0}, {"date": "2022-07-25", "close": 32.41, "volume": 76174.0}, {"date": "2022-07-26", "close": 32.84, "volume": 83466.0}, {"date": "2022-07-27", "close": 33.15, "volume": 74503.0}, {"date": "2022-07-28", "close": 33.27, "volume": 63691.0}, {"date": "2022-07-29", "close": 33.56, "volume": 69083.0}, {"date": "2022-08-01", "close": 33.91, "volume": 82689.0}, {"date": "2022-08-02", "close": 33.36, "volume": 55403.0}, {"date": "2022-08-03", "close": 33.76, "volume": 64316.0}, {"date": "2022-08-04", "close": 33.83, "volume": 87364.0}, {"date": "2022-08-05", "close": 34.36, "volume": 72633.0}, {"date": "2022-08-08", "close": 33.92, "volume": 93874.0}, {"date": "2022-08-09", "close": 34.52, "volume": 72343.0}, {"date": "2022-08-10", "close": 34.43, "volume": 75451.0}, {"date": "2022-08-11", "close": 34.87, "volume": 44790.0}, {"date": "2022-08-12", "close": 35.36, "volume": 92868.0}, {"date": "2022-08-15", "close": 35.64, "volume": 42513.0}, {"date": "2022-08-16", "close": 36.09, "volume": 48715.0}, {"date": "2022-08-17", "close": 35.99, "volume": 37572.0}, {"date": "2022-08-18", "close": 35.79, "volume": 48881.0}, {"date": "2022-08-19", "close": 35.72, "volume": 120202.0}, {"date": "2022-08-22", "close": 34.95, "volume": 115527.0}, {"date": "2022-08-23", "close": 34.46, "volume": 41741.0}, {"date": "2022-08-24", "close": 34.2, "volume": 34090.0}, {"date": "2022-08-25", "close": 34.53, "volume": 48112.0}, {"date": "2022-08-26", "close": 34.33, "volume": 43412.0}, {"date": "2022-08-29", "close": 33.63, "volume": 33612.0}, {"date": "2022-08-30", "close": 33.51, "volume": 42445.0}, {"date": "2022-08-31", "close": 33.34, "volume": 62504.0}, {"date": "2022-09-01", "close": 32.85, "volume": 46346.0}, {"date": "2022-09-02", "close": 33.03, "volume": 65242.0}, {"date": "2022-09-06", "close": 32.67, "volume": 67877.0}, {"date": "2022-09-07", "close": 33.17, "volume": 65394.0}, {"date": "2022-09-08", "close": 33.35, "volume": 52025.0}, {"date": "2022-09-09", "close": 33.38, "volume": 84865.0}, {"date": "2022-09-12", "close": 33.68, "volume": 72210.0}, {"date": "2022-09-13", "close": 33.02, "volume": 86660.0}, {"date": "2022-09-14", "close": 33.31, "volume": 79303.0}, {"date": "2022-09-15", "close": 33.64, "volume": 66522.0}, {"date": "2022-09-16", "close": 33.81, "volume": 244201.0}, {"date": "2022-09-19", "close": 34.17, "volume": 63939.0}, {"date": "2022-09-20", "close": 34.15, "volume": 47028.0}, {"date": "2022-09-21", "close": 33.72, "volume": 89494.0}, {"date": "2022-09-22", "close": 33.36, "volume": 64088.0}, {"date": "2022-09-23", "close": 33.06, "volume": 55113.0}, {"date": "2022-09-26", "close": 32.79, "volume": 61129.0}, {"date": "2022-09-27", "close": 32.19, "volume": 55090.0}, {"date": "2022-09-28", "close": 32.29, "volume": 82587.0}, {"date": "2022-09-29", "close": 31.91, "volume": 65635.0}, {"date": "2022-09-30", "close": 31.42, "volume": 76241.0}, {"date": "2022-10-03", "close": 32.15, "volume": 85336.0}, {"date": "2022-10-04", "close": 32.99, "volume": 51615.0}, {"date": "2022-10-05", "close": 32.52, "volume": 41715.0}, {"date": "2022-10-06", "close": 32.36, "volume": 34588.0}, {"date": "2022-10-07", "close": 31.83, "volume": 43239.0}, {"date": "2022-10-10", "close": 31.95, "volume": 39936.0}, {"date": "2022-10-11", "close": 32.22, "volume": 69282.0}, {"date": "2022-10-12", "close": 32.32, "volume": 62042.0}, {"date": "2022-10-13", "close": 33.61, "volume": 75401.0}, {"date": "2022-10-14", "close": 33.43, "volume": 58663.0}, {"date": "2022-10-17", "close": 33.85, "volume": 76150.0}, {"date": "2022-10-18", "close": 33.82, "volume": 49036.0}, {"date": "2022-10-19", "close": 33.84, "volume": 77333.0}, {"date": "2022-10-20", "close": 32.88, "volume": 89546.0}, {"date": "2022-10-21", "close": 33.52, "volume": 50404.0}, {"date": "2022-10-24", "close": 34.36, "volume": 57762.0}, {"date": "2022-10-25", "close": 35.53, "volume": 91008.0}, {"date": "2022-10-26", "close": 35.74, "volume": 80347.0}, {"date": "2022-10-27", "close": 36.2, "volume": 106530.0}, {"date": "2022-10-28", "close": 37.35, "volume": 103585.0}, {"date": "2022-10-31", "close": 37.32, "volume": 75640.0}, {"date": "2022-11-01", "close": 37.11, "volume": 61345.0}, {"date": "2022-11-02", "close": 36.74, "volume": 65941.0}, {"date": "2022-11-03", "close": 36.59, "volume": 47543.0}, {"date": "2022-11-04", "close": 37.22, "volume": 72348.0}, {"date": "2022-11-07", "close": 37.03, "volume": 32943.0}, {"date": "2022-11-08", "close": 36.88, "volume": 51559.0}, {"date": "2022-11-09", "close": 36.83, "volume": 47058.0}, {"date": "2022-11-10", "close": 37.94, "volume": 90915.0}, {"date": "2022-11-11", "close": 37.3, "volume": 54276.0}, {"date": "2022-11-14", "close": 37.45, "volume": 71533.0}, {"date": "2022-11-15", "close": 38.04, "volume": 55324.0}, {"date": "2022-11-16", "close": 38.36, "volume": 51235.0}, {"date": "2022-11-17", "close": 38.57, "volume": 49014.0}, {"date": "2022-11-18", "close": 38.63, "volume": 70354.0}, {"date": "2022-11-21", "close": 39.02, "volume": 67317.0}, {"date": "2022-11-22", "close": 39.16, "volume": 47319.0}, {"date": "2022-11-23", "close": 38.8, "volume": 44449.0}, {"date": "2022-11-25", "close": 38.86, "volume": 25346.0}, {"date": "2022-11-28", "close": 38.18, "volume": 48192.0}, {"date": "2022-11-29", "close": 38.3, "volume": 36416.0}, {"date": "2022-11-30", "close": 38.84, "volume": 97264.0}, {"date": "2022-12-01", "close": 38.66, "volume": 44865.0}, {"date": "2022-12-02", "close": 38.57, "volume": 41943.0}, {"date": "2022-12-05", "close": 38.0, "volume": 120917.0}, {"date": "2022-12-06", "close": 38.18, "volume": 102415.0}, {"date": "2022-12-07", "close": 38.07, "volume": 55982.0}, {"date": "2022-12-08", "close": 38.57, "volume": 56726.0}, {"date": "2022-12-09", "close": 37.97, "volume": 60623.0}, {"date": "2022-12-12", "close": 37.97, "volume": 97252.0}, {"date": "2022-12-13", "close": 38.15, "volume": 118382.0}, {"date": "2022-12-14", "close": 37.71, "volume": 75284.0}, {"date": "2022-12-15", "close": 37.43, "volume": 67583.0}, {"date": "2022-12-16", "close": 37.16, "volume": 545642.0}, {"date": "2022-12-19", "close": 37.43, "volume": 102225.0}, {"date": "2022-12-20", "close": 37.22, "volume": 59756.0}, {"date": "2022-12-21", "close": 37.62, "volume": 82458.0}, {"date": "2022-12-22", "close": 37.19, "volume": 57590.0}, {"date": "2022-12-23", "close": 37.62, "volume": 34629.0}, {"date": "2022-12-27", "close": 37.51, "volume": 82535.0}, {"date": "2022-12-28", "close": 37.27, "volume": 55254.0}, {"date": "2022-12-29", "close": 37.57, "volume": 92740.0}, {"date": "2022-12-30", "close": 37.59, "volume": 46341.0}, {"date": "2023-01-03", "close": 37.8, "volume": 80951.0}, {"date": "2023-01-04", "close": 37.6, "volume": 78752.0}, {"date": "2023-01-05", "close": 37.24, "volume": 53361.0}, {"date": "2023-01-06", "close": 37.94, "volume": 63580.0}, {"date": "2023-01-09", "close": 37.36, "volume": 56239.0}, {"date": "2023-01-10", "close": 37.96, "volume": 107871.0}, {"date": "2023-01-11", "close": 38.01, "volume": 88551.0}, {"date": "2023-01-12", "close": 38.42, "volume": 65924.0}, {"date": "2023-01-13", "close": 38.7, "volume": 63990.0}, {"date": "2023-01-17", "close": 38.46, "volume": 70321.0}, {"date": "2023-01-18", "close": 37.32, "volume": 46037.0}, {"date": "2023-01-19", "close": 36.98, "volume": 77883.0}, {"date": "2023-01-20", "close": 37.44, "volume": 90949.0}, {"date": "2023-01-23", "close": 36.79, "volume": 76332.0}, {"date": "2023-01-24", "close": 37.35, "volume": 63302.0}, {"date": "2023-01-25", "close": 33.06, "volume": 251988.0}, {"date": "2023-01-26", "close": 33.66, "volume": 109025.0}, {"date": "2023-01-27", "close": 34.53, "volume": 131326.0}, {"date": "2023-01-30", "close": 34.84, "volume": 167113.0}, {"date": "2023-01-31", "close": 35.91, "volume": 107391.0}, {"date": "2023-02-01", "close": 36.17, "volume": 135069.0}, {"date": "2023-02-02", "close": 36.89, "volume": 82478.0}, {"date": "2023-02-03", "close": 37.6, "volume": 130406.0}, {"date": "2023-02-06", "close": 37.13, "volume": 83132.0}, {"date": "2023-02-07", "close": 37.41, "volume": 62058.0}, {"date": "2023-02-08", "close": 37.2, "volume": 61846.0}, {"date": "2023-02-09", "close": 36.61, "volume": 64381.0}, {"date": "2023-02-10", "close": 36.62, "volume": 54773.0}, {"date": "2023-02-13", "close": 37.07, "volume": 88041.0}, {"date": "2023-02-14", "close": 36.46, "volume": 45538.0}, {"date": "2023-02-15", "close": 36.58, "volume": 66103.0}, {"date": "2023-02-16", "close": 36.61, "volume": 45177.0}, {"date": "2023-02-17", "close": 37.04, "volume": 70025.0}, {"date": "2023-02-21", "close": 36.7, "volume": 164234.0}, {"date": "2023-02-22", "close": 36.74, "volume": 146754.0}, {"date": "2023-02-23", "close": 37.04, "volume": 55215.0}, {"date": "2023-02-24", "close": 36.87, "volume": 51509.0}, {"date": "2023-02-27", "close": 37.14, "volume": 51731.0}, {"date": "2023-02-28", "close": 37.46, "volume": 87638.0}, {"date": "2023-03-01", "close": 37.21, "volume": 56656.0}, {"date": "2023-03-02", "close": 36.74, "volume": 51422.0}, {"date": "2023-03-03", "close": 37.13, "volume": 57803.0}, {"date": "2023-03-06", "close": 36.57, "volume": 82348.0}, {"date": "2023-03-07", "close": 36.24, "volume": 99483.0}, {"date": "2023-03-08", "close": 36.2, "volume": 57324.0}, {"date": "2023-03-09", "close": 35.23, "volume": 118899.0}, {"date": "2023-03-10", "close": 34.53, "volume": 151888.0}, {"date": "2023-03-13", "close": 32.59, "volume": 188557.0}, {"date": "2023-03-14", "close": 33.1, "volume": 188515.0}, {"date": "2023-03-15", "close": 34.05, "volume": 131007.0}, {"date": "2023-03-16", "close": 35.23, "volume": 106425.0}, {"date": "2023-03-17", "close": 33.97, "volume": 429171.0}, {"date": "2023-03-20", "close": 33.61, "volume": 124812.0}, {"date": "2023-03-21", "close": 34.38, "volume": 118417.0}, {"date": "2023-03-22", "close": 32.65, "volume": 129849.0}, {"date": "2023-03-23", "close": 32.16, "volume": 126718.0}, {"date": "2023-03-24", "close": 32.79, "volume": 195620.0}, {"date": "2023-03-27", "close": 32.72, "volume": 106372.0}, {"date": "2023-03-28", "close": 32.39, "volume": 88325.0}, {"date": "2023-03-29", "close": 32.23, "volume": 73627.0}, {"date": "2023-03-30", "close": 31.72, "volume": 97603.0}, {"date": "2023-03-31", "close": 31.94, "volume": 79378.0}, {"date": "2023-04-03", "close": 31.76, "volume": 109882.0}, {"date": "2023-04-04", "close": 31.02, "volume": 70866.0}, {"date": "2023-04-05", "close": 30.63, "volume": 59288.0}, {"date": "2023-04-06", "close": 30.91, "volume": 70926.0}, {"date": "2023-04-10", "close": 31.12, "volume": 61383.0}, {"date": "2023-04-11", "close": 30.93, "volume": 51474.0}, {"date": "2023-04-12", "close": 30.71, "volume": 54377.0}, {"date": "2023-04-13", "close": 30.64, "volume": 88184.0}, {"date": "2023-04-14", "close": 29.99, "volume": 85282.0}, {"date": "2023-04-17", "close": 30.46, "volume": 84227.0}, {"date": "2023-04-18", "close": 29.49, "volume": 76587.0}, {"date": "2023-04-19", "close": 30.05, "volume": 98668.0}, {"date": "2023-04-20", "close": 29.57, "volume": 126699.0}, {"date": "2023-04-21", "close": 29.47, "volume": 74364.0}, {"date": "2023-04-24", "close": 29.42, "volume": 101964.0}, {"date": "2023-04-25", "close": 29.67, "volume": 115815.0}, {"date": "2023-04-26", "close": 29.15, "volume": 119332.0}, {"date": "2023-04-27", "close": 30.0, "volume": 141199.0}, {"date": "2023-04-28", "close": 29.84, "volume": 95322.0}, {"date": "2023-05-01", "close": 29.58, "volume": 172543.0}, {"date": "2023-05-02", "close": 28.69, "volume": 185797.0}, {"date": "2023-05-03", "close": 28.78, "volume": 174145.0}, {"date": "2023-05-04", "close": 28.37, "volume": 152269.0}, {"date": "2023-05-05", "close": 28.95, "volume": 125178.0}, {"date": "2023-05-08", "close": 28.06, "volume": 74288.0}, {"date": "2023-05-09", "close": 27.68, "volume": 90566.0}, {"date": "2023-05-10", "close": 27.88, "volume": 82139.0}, {"date": "2023-05-11", "close": 27.54, "volume": 71257.0}, {"date": "2023-05-12", "close": 27.62, "volume": 74495.0}, {"date": "2023-05-15", "close": 27.79, "volume": 150689.0}, {"date": "2023-05-16", "close": 27.43, "volume": 54022.0}, {"date": "2023-05-17", "close": 29.07, "volume": 122469.0}, {"date": "2023-05-18", "close": 28.86, "volume": 80929.0}, {"date": "2023-05-19", "close": 28.41, "volume": 90197.0}, {"date": "2023-05-22", "close": 28.79, "volume": 64467.0}, {"date": "2023-05-23", "close": 29.15, "volume": 61354.0}, {"date": "2023-05-24", "close": 28.65, "volume": 35199.0}, {"date": "2023-05-25", "close": 28.58, "volume": 50575.0}, {"date": "2023-05-26", "close": 28.82, "volume": 46295.0}, {"date": "2023-05-30", "close": 28.51, "volume": 49868.0}, {"date": "2023-05-31", "close": 27.63, "volume": 86653.0}, {"date": "2023-06-01", "close": 27.84, "volume": 62950.0}, {"date": "2023-06-02", "close": 29.45, "volume": 100162.0}, {"date": "2023-06-05", "close": 28.35, "volume": 75604.0}, {"date": "2023-06-06", "close": 29.99, "volume": 102993.0}, {"date": "2023-06-07", "close": 31.08, "volume": 115505.0}, {"date": "2023-06-08", "close": 30.66, "volume": 83367.0}, {"date": "2023-06-09", "close": 30.51, "volume": 77839.0}, {"date": "2023-06-12", "close": 30.28, "volume": 173631.0}, {"date": "2023-06-13", "close": 31.14, "volume": 104161.0}, {"date": "2023-06-14", "close": 30.69, "volume": 63778.0}, {"date": "2023-06-15", "close": 31.22, "volume": 85286.0}, {"date": "2023-06-16", "close": 30.54, "volume": 300479.0}, {"date": "2023-06-20", "close": 30.14, "volume": 47142.0}, {"date": "2023-06-21", "close": 29.61, "volume": 48826.0}, {"date": "2023-06-22", "close": 29.08, "volume": 78548.0}, {"date": "2023-06-23", "close": 28.75, "volume": 193234.0}, {"date": "2023-06-26", "close": 28.41, "volume": 71160.0}, {"date": "2023-06-27", "close": 28.05, "volume": 75445.0}, {"date": "2023-06-28", "close": 28.3, "volume": 64266.0}, {"date": "2023-06-29", "close": 28.62, "volume": 118985.0}, {"date": "2023-06-30", "close": 28.61, "volume": 94207.0}, {"date": "2023-07-03", "close": 29.52, "volume": 86275.0}, {"date": "2023-07-05", "close": 28.87, "volume": 94240.0}, {"date": "2023-07-06", "close": 28.43, "volume": 70290.0}, {"date": "2023-07-07", "close": 28.71, "volume": 81415.0}, {"date": "2023-07-10", "close": 28.6, "volume": 53516.0}, {"date": "2023-07-11", "close": 28.83, "volume": 49044.0}, {"date": "2023-07-12", "close": 29.11, "volume": 58920.0}, {"date": "2023-07-13", "close": 29.35, "volume": 45948.0}, {"date": "2023-07-14", "close": 28.93, "volume": 42822.0}, {"date": "2023-07-17", "close": 29.07, "volume": 38911.0}, {"date": "2023-07-18", "close": 29.91, "volume": 58371.0}, {"date": "2023-07-19", "close": 30.65, "volume": 57458.0}, {"date": "2023-07-20", "close": 30.35, "volume": 50700.0}, {"date": "2023-07-21", "close": 30.1, "volume": 55536.0}, {"date": "2023-07-24", "close": 31.0, "volume": 59026.0}, {"date": "2023-07-25", "close": 29.78, "volume": 80693.0}, {"date": "2023-07-26", "close": 31.11, "volume": 79251.0}, {"date": "2023-07-27", "close": 30.4, "volume": 58202.0}, {"date": "2023-07-28", "close": 30.67, "volume": 33340.0}, {"date": "2023-07-31", "close": 30.39, "volume": 67140.0}, {"date": "2023-08-01", "close": 30.21, "volume": 43036.0}, {"date": "2023-08-02", "close": 30.33, "volume": 68222.0}, {"date": "2023-08-03", "close": 30.31, "volume": 142100.0}, {"date": "2023-08-04", "close": 30.18, "volume": 132668.0}, {"date": "2023-08-07", "close": 30.56, "volume": 83450.0}, {"date": "2023-08-08", "close": 30.47, "volume": 44051.0}, {"date": "2023-08-09", "close": 30.36, "volume": 43500.0}, {"date": "2023-08-10", "close": 29.96, "volume": 42094.0}, {"date": "2023-08-11", "close": 30.12, "volume": 34829.0}, {"date": "2023-08-14", "close": 29.87, "volume": 61455.0}, {"date": "2023-08-15", "close": 29.26, "volume": 98458.0}, {"date": "2023-08-16", "close": 28.83, "volume": 53348.0}, {"date": "2023-08-17", "close": 28.88, "volume": 47686.0}, {"date": "2023-08-18", "close": 28.89, "volume": 126675.0}, {"date": "2023-08-21", "close": 28.59, "volume": 57565.0}, {"date": "2023-08-22", "close": 28.21, "volume": 66359.0}, {"date": "2023-08-23", "close": 28.22, "volume": 48305.0}, {"date": "2023-08-24", "close": 28.32, "volume": 48517.0}, {"date": "2023-08-25", "close": 28.24, "volume": 90414.0}, {"date": "2023-08-28", "close": 28.54, "volume": 37510.0}, {"date": "2023-08-29", "close": 28.66, "volume": 37360.0}, {"date": "2023-08-30", "close": 28.54, "volume": 43786.0}, {"date": "2023-08-31", "close": 28.47, "volume": 78420.0}, {"date": "2023-09-01", "close": 28.99, "volume": 42963.0}, {"date": "2023-09-05", "close": 28.3, "volume": 75330.0}, {"date": "2023-09-06", "close": 28.33, "volume": 70677.0}, {"date": "2023-09-07", "close": 27.97, "volume": 95930.0}, {"date": "2023-09-08", "close": 27.69, "volume": 75738.0}, {"date": "2023-09-11", "close": 27.4, "volume": 134538.0}, {"date": "2023-09-12", "close": 27.35, "volume": 53706.0}, {"date": "2023-09-13", "close": 27.19, "volume": 67204.0}, {"date": "2023-09-14", "close": 28.01, "volume": 67315.0}, {"date": "2023-09-15", "close": 27.62, "volume": 360694.0}, {"date": "2023-09-18", "close": 27.28, "volume": 60990.0}, {"date": "2023-09-19", "close": 27.12, "volume": 46738.0}, {"date": "2023-09-20", "close": 27.05, "volume": 42127.0}, {"date": "2023-09-21", "close": 26.945, "volume": 57906.0}, {"date": "2023-09-22", "close": 26.67, "volume": 37426.0}, {"date": "2023-09-25", "close": 26.72, "volume": 43893.0}, {"date": "2023-09-26", "close": 26.5, "volume": 68768.0}, {"date": "2023-09-27", "close": 26.74, "volume": 63289.0}, {"date": "2023-09-28", "close": 27.06, "volume": 92882.0}, {"date": "2023-09-29", "close": 27.29, "volume": 85454.0}, {"date": "2023-10-02", "close": 27.23, "volume": 109805.0}, {"date": "2023-10-03", "close": 26.93, "volume": 68657.0}, {"date": "2023-10-04", "close": 26.97, "volume": 58008.0}, {"date": "2023-10-05", "close": 27.38, "volume": 74701.0}, {"date": "2023-10-06", "close": 27.13, "volume": 48098.0}, {"date": "2023-10-09", "close": 27.29, "volume": 52399.0}, {"date": "2023-10-10", "close": 27.44, "volume": 50646.0}, {"date": "2023-10-11", "close": 27.51, "volume": 39766.0}, {"date": "2023-10-12", "close": 27.19, "volume": 34535.0}, {"date": "2023-10-13", "close": 26.37, "volume": 52597.0}, {"date": "2023-10-16", "close": 26.7, "volume": 78929.0}, {"date": "2023-10-17", "close": 27.27, "volume": 92883.0}, {"date": "2023-10-18", "close": 26.86, "volume": 48772.0}, {"date": "2023-10-19", "close": 26.63, "volume": 53127.0}, {"date": "2023-10-20", "close": 26.18, "volume": 90060.0}, {"date": "2023-10-23", "close": 25.72, "volume": 96467.0}, {"date": "2023-10-24", "close": 24.62, "volume": 172243.0}, {"date": "2023-10-25", "close": 24.79, "volume": 67830.0}, {"date": "2023-10-26", "close": 25.49, "volume": 50124.0}, {"date": "2023-10-27", "close": 25.29, "volume": 75639.0}, {"date": "2023-10-30", "close": 25.37, "volume": 72669.0}, {"date": "2023-10-31", "close": 25.53, "volume": 43612.0}, {"date": "2023-11-01", "close": 25.81, "volume": 41540.0}, {"date": "2023-11-02", "close": 26.76, "volume": 64076.0}, {"date": "2023-11-03", "close": 27.74, "volume": 75538.0}, {"date": "2023-11-06", "close": 27.68, "volume": 65997.0}, {"date": "2023-11-07", "close": 27.32, "volume": 39860.0}, {"date": "2023-11-08", "close": 26.92, "volume": 38549.0}, {"date": "2023-11-09", "close": 26.65, "volume": 48829.0}, {"date": "2023-11-10", "close": 26.51, "volume": 49944.0}, {"date": "2023-11-13", "close": 26.44, "volume": 43331.0}, {"date": "2023-11-14", "close": 28.58, "volume": 65744.0}, {"date": "2023-11-15", "close": 28.4, "volume": 76547.0}, {"date": "2023-11-16", "close": 27.82, "volume": 37518.0}, {"date": "2023-11-17", "close": 27.78, "volume": 86855.0}, {"date": "2023-11-20", "close": 27.66, "volume": 36242.0}, {"date": "2023-11-21", "close": 27.09, "volume": 44189.0}, {"date": "2023-11-22", "close": 27.33, "volume": 35758.0}, {"date": "2023-11-24", "close": 27.45, "volume": 81857.0}, {"date": "2023-11-27", "close": 27.22, "volume": 57991.0}, {"date": "2023-11-28", "close": 27.16, "volume": 48424.0}, {"date": "2023-11-29", "close": 27.41, "volume": 72870.0}, {"date": "2023-11-30", "close": 26.84, "volume": 66118.0}, {"date": "2023-12-01", "close": 28.32, "volume": 71327.0}, {"date": "2023-12-04", "close": 28.64, "volume": 65947.0}, {"date": "2023-12-05", "close": 28.32, "volume": 45100.0}, {"date": "2023-12-06", "close": 28.26, "volume": 127369.0}, {"date": "2023-12-07", "close": 29.35, "volume": 83842.0}, {"date": "2023-12-08", "close": 29.69, "volume": 84800.0}, {"date": "2023-12-11", "close": 29.38, "volume": 128846.0}, {"date": "2023-12-12", "close": 29.02, "volume": 103194.0}, {"date": "2023-12-13", "close": 30.63, "volume": 144009.0}, {"date": "2023-12-14", "close": 31.24, "volume": 136876.0}, {"date": "2023-12-15", "close": 30.72, "volume": 615249.0}, {"date": "2023-12-18", "close": 30.54, "volume": 69236.0}, {"date": "2023-12-19", "close": 31.12, "volume": 79629.0}, {"date": "2023-12-20", "close": 30.74, "volume": 134211.0}, {"date": "2023-12-21", "close": 31.28, "volume": 58795.0}, {"date": "2023-12-22", "close": 31.6, "volume": 55961.0}, {"date": "2023-12-26", "close": 31.91, "volume": 45443.0}, {"date": "2023-12-27", "close": 31.71, "volume": 61644.0}, {"date": "2023-12-28", "close": 31.65, "volume": 47412.0}, {"date": "2023-12-29", "close": 31.05, "volume": 79322.0}, {"date": "2024-01-02", "close": 31.19, "volume": 95649.0}, {"date": "2024-01-03", "close": 30.14, "volume": 91143.0}, {"date": "2024-01-04", "close": 30.35, "volume": 66339.0}, {"date": "2024-01-05", "close": 30.24, "volume": 67548.0}, {"date": "2024-01-08", "close": 30.18, "volume": 47461.0}, {"date": "2024-01-09", "close": 29.7, "volume": 52236.0}, {"date": "2024-01-10", "close": 29.52, "volume": 49825.0}, {"date": "2024-01-11", "close": 29.45, "volume": 141811.0}, {"date": "2024-01-12", "close": 29.415, "volume": 60157.0}, {"date": "2024-01-16", "close": 28.93, "volume": 57029.0}, {"date": "2024-01-17", "close": 28.87, "volume": 53283.0}, {"date": "2024-01-18", "close": 28.83, "volume": 44036.0}, {"date": "2024-01-19", "close": 29.11, "volume": 63762.0}, {"date": "2024-01-22", "close": 30.1, "volume": 87748.0}, {"date": "2024-01-23", "close": 29.83, "volume": 107781.0}, {"date": "2024-01-24", "close": 30.09, "volume": 75177.0}, {"date": "2024-01-25", "close": 29.89, "volume": 146578.0}, {"date": "2024-01-26", "close": 29.9, "volume": 70764.0}, {"date": "2024-01-29", "close": 30.32, "volume": 52904.0}, {"date": "2024-01-30", "close": 30.31, "volume": 46031.0}, {"date": "2024-01-31", "close": 28.9, "volume": 101457.0}, {"date": "2024-02-01", "close": 28.38, "volume": 121522.0}, {"date": "2024-02-02", "close": 27.81, "volume": 89283.0}, {"date": "2024-02-05", "close": 27.44, "volume": 77458.0}, {"date": "2024-02-06", "close": 27.4, "volume": 66999.0}, {"date": "2024-02-07", "close": 27.13, "volume": 74050.0}, {"date": "2024-02-08", "close": 27.2, "volume": 73317.0}, {"date": "2024-02-09", "close": 27.92, "volume": 82322.0}, {"date": "2024-02-12", "close": 28.46, "volume": 75499.0}, {"date": "2024-02-13", "close": 27.28, "volume": 102301.0}, {"date": "2024-02-14", "close": 27.76, "volume": 89864.0}, {"date": "2024-02-15", "close": 28.56, "volume": 79127.0}, {"date": "2024-02-16", "close": 28.3, "volume": 295192.0}, {"date": "2024-02-20", "close": 27.88, "volume": 46528.0}, {"date": "2024-02-21", "close": 27.76, "volume": 86160.0}, {"date": "2024-02-22", "close": 27.67, "volume": 198860.0}, {"date": "2024-02-23", "close": 27.9, "volume": 59448.0}, {"date": "2024-02-26", "close": 27.57, "volume": 67766.0}, {"date": "2024-02-27", "close": 27.55, "volume": 61987.0}, {"date": "2024-02-28", "close": 27.3, "volume": 74380.0}, {"date": "2024-02-29", "close": 27.29, "volume": 56755.0}, {"date": "2024-03-01", "close": 27.4, "volume": 75989.0}, {"date": "2024-03-04", "close": 27.1, "volume": 54354.0}, {"date": "2024-03-05", "close": 27.51, "volume": 140009.0}, {"date": "2024-03-06", "close": 27.86, "volume": 71877.0}, {"date": "2024-03-07", "close": 27.7, "volume": 64336.0}, {"date": "2024-03-08", "close": 27.9, "volume": 88297.0}, {"date": "2024-03-11", "close": 27.8, "volume": 64573.0}, {"date": "2024-03-12", "close": 27.14, "volume": 61565.0}, {"date": "2024-03-13", "close": 26.84, "volume": 71586.0}, {"date": "2024-03-14", "close": 26.38, "volume": 110914.0}, {"date": "2024-03-15", "close": 26.98, "volume": 206162.0}, {"date": "2024-03-18", "close": 26.47, "volume": 46295.0}, {"date": "2024-03-19", "close": 26.56, "volume": 47152.0}, {"date": "2024-03-20", "close": 27.55, "volume": 51670.0}, {"date": "2024-03-21", "close": 27.73, "volume": 63426.0}, {"date": "2024-03-22", "close": 27.32, "volume": 62843.0}, {"date": "2024-03-25", "close": 27.22, "volume": 58084.0}, {"date": "2024-03-26", "close": 26.9, "volume": 62091.0}, {"date": "2024-03-27", "close": 27.86, "volume": 70189.0}, {"date": "2024-03-28", "close": 28.16, "volume": 101539.0}, {"date": "2024-04-01", "close": 28.08, "volume": 125301.0}, {"date": "2024-04-02", "close": 27.83, "volume": 106157.0}, {"date": "2024-04-03", "close": 27.46, "volume": 76107.0}, {"date": "2024-04-04", "close": 27.14, "volume": 87256.0}, {"date": "2024-04-05", "close": 26.98, "volume": 65425.0}, {"date": "2024-04-08", "close": 27.22, "volume": 47774.0}, {"date": "2024-04-09", "close": 27.45, "volume": 46974.0}, {"date": "2024-04-10", "close": 26.12, "volume": 111189.0}, {"date": "2024-04-11", "close": 26.19, "volume": 48978.0}, {"date": "2024-04-12", "close": 26.25, "volume": 52211.0}, {"date": "2024-04-15", "close": 26.31, "volume": 64672.0}, {"date": "2024-04-16", "close": 26.0, "volume": 48013.0}, {"date": "2024-04-17", "close": 25.91, "volume": 62648.0}, {"date": "2024-04-18", "close": 25.96, "volume": 71470.0}, {"date": "2024-04-19", "close": 26.93, "volume": 82491.0}, {"date": "2024-04-22", "close": 26.78, "volume": 77257.0}, {"date": "2024-04-23", "close": 27.9, "volume": 84713.0}, {"date": "2024-04-24", "close": 27.3, "volume": 73573.0}, {"date": "2024-04-25", "close": 27.06, "volume": 81527.0}, {"date": "2024-04-26", "close": 27.08, "volume": 63696.0}, {"date": "2024-04-29", "close": 26.97, "volume": 82706.0}, {"date": "2024-04-30", "close": 26.62, "volume": 61556.0}, {"date": "2024-05-01", "close": 27.35, "volume": 67219.0}, {"date": "2024-05-02", "close": 27.61, "volume": 54423.0}, {"date": "2024-05-03", "close": 27.93, "volume": 74640.0}, {"date": "2024-05-06", "close": 28.23, "volume": 53111.0}, {"date": "2024-05-07", "close": 27.89, "volume": 54368.0}, {"date": "2024-05-08", "close": 28.3, "volume": 45205.0}, {"date": "2024-05-09", "close": 28.6, "volume": 58552.0}, {"date": "2024-05-10", "close": 28.31, "volume": 37846.0}, {"date": "2024-05-13", "close": 28.13, "volume": 42323.0}, {"date": "2024-05-14", "close": 28.52, "volume": 40969.0}, {"date": "2024-05-15", "close": 28.81, "volume": 46805.0}, {"date": "2024-05-16", "close": 29.54, "volume": 86669.0}, {"date": "2024-05-17", "close": 29.65, "volume": 70821.0}, {"date": "2024-05-20", "close": 28.67, "volume": 81978.0}, {"date": "2024-05-21", "close": 28.83, "volume": 47312.0}, {"date": "2024-05-22", "close": 28.76, "volume": 57977.0}, {"date": "2024-05-23", "close": 28.01, "volume": 50576.0}, {"date": "2024-05-24", "close": 28.16, "volume": 34884.0}, {"date": "2024-05-28", "close": 27.88, "volume": 43853.0}, {"date": "2024-05-29", "close": 27.32, "volume": 41938.0}, {"date": "2024-05-30", "close": 27.69, "volume": 39159.0}, {"date": "2024-05-31", "close": 27.8, "volume": 119928.0}, {"date": "2024-06-03", "close": 27.55, "volume": 63996.0}, {"date": "2024-06-04", "close": 27.27, "volume": 46936.0}, {"date": "2024-06-05", "close": 27.34, "volume": 47701.0}, {"date": "2024-06-06", "close": 27.71, "volume": 53625.0}, {"date": "2024-06-07", "close": 27.22, "volume": 56437.0}, {"date": "2024-06-10", "close": 26.45, "volume": 118092.0}, {"date": "2024-06-11", "close": 26.67, "volume": 120436.0}, {"date": "2024-06-12", "close": 27.52, "volume": 92583.0}, {"date": "2024-06-13", "close": 26.98, "volume": 48190.0}, {"date": "2024-06-14", "close": 26.64, "volume": 46180.0}, {"date": "2024-06-17", "close": 27.06, "volume": 78020.0}, {"date": "2024-06-18", "close": 26.88, "volume": 71271.0}, {"date": "2024-06-20", "close": 26.7, "volume": 43830.0}, {"date": "2024-06-21", "close": 26.67, "volume": 250536.0}, {"date": "2024-06-24", "close": 27.06, "volume": 72367.0}, {"date": "2024-06-25", "close": 27.04, "volume": 73921.0}, {"date": "2024-06-26", "close": 27.55, "volume": 76387.0}, {"date": "2024-06-27", "close": 27.79, "volume": 49221.0}, {"date": "2024-06-28", "close": 28.77, "volume": 152444.0}, {"date": "2024-07-01", "close": 28.45, "volume": 77099.0}, {"date": "2024-07-02", "close": 28.71, "volume": 57175.0}, {"date": "2024-07-03", "close": 28.35, "volume": 44585.0}, {"date": "2024-07-05", "close": 27.81, "volume": 102571.0}, {"date": "2024-07-08", "close": 28.04, "volume": 69131.0}, {"date": "2024-07-09", "close": 28.57, "volume": 70570.0}, {"date": "2024-07-10", "close": 29.0, "volume": 54020.0}, {"date": "2024-07-11", "close": 30.36, "volume": 108999.0}, {"date": "2024-07-12", "close": 30.52, "volume": 109686.0}, {"date": "2024-07-15", "close": 31.48, "volume": 121462.0}, {"date": "2024-07-16", "close": 32.89, "volume": 128537.0}, {"date": "2024-07-17", "close": 32.93, "volume": 150618.0}, {"date": "2024-07-18", "close": 32.46, "volume": 93446.0}, {"date": "2024-07-19", "close": 32.59, "volume": 95723.0}, {"date": "2024-07-22", "close": 33.03, "volume": 95822.0}, {"date": "2024-07-23", "close": 34.72, "volume": 150084.0}, {"date": "2024-07-24", "close": 33.92, "volume": 84722.0}, {"date": "2024-07-25", "close": 35.02, "volume": 139749.0}, {"date": "2024-07-26", "close": 35.4, "volume": 75461.0}, {"date": "2024-07-29", "close": 34.28, "volume": 101986.0}, {"date": "2024-07-30", "close": 35.74, "volume": 102531.0}, {"date": "2024-07-31", "close": 35.61, "volume": 120031.0}, {"date": "2024-08-01", "close": 34.46, "volume": 161347.0}, {"date": "2024-08-02", "close": 33.26, "volume": 145655.0}, {"date": "2024-08-05", "close": 32.23, "volume": 131828.0}, {"date": "2024-08-06", "close": 32.18, "volume": 91275.0}, {"date": "2024-08-07", "close": 32.11, "volume": 65197.0}, {"date": "2024-08-08", "close": 32.42, "volume": 45695.0}, {"date": "2024-08-09", "close": 32.3, "volume": 83488.0}, {"date": "2024-08-12", "close": 31.73, "volume": 58027.0}, {"date": "2024-08-13", "close": 32.46, "volume": 46717.0}, {"date": "2024-08-14", "close": 32.04, "volume": 35395.0}, {"date": "2024-08-15", "close": 32.67, "volume": 51242.0}, {"date": "2024-08-16", "close": 33.08, "volume": 41176.0}, {"date": "2024-08-19", "close": 33.31, "volume": 41591.0}, {"date": "2024-08-20", "close": 32.79, "volume": 41451.0}, {"date": "2024-08-21", "close": 33.11, "volume": 105816.0}, {"date": "2024-08-22", "close": 33.03, "volume": 29304.0}, {"date": "2024-08-23", "close": 34.44, "volume": 123643.0}, {"date": "2024-08-26", "close": 34.33, "volume": 71687.0}, {"date": "2024-08-27", "close": 33.92, "volume": 59740.0}, {"date": "2024-08-28", "close": 34.39, "volume": 92034.0}, {"date": "2024-08-29", "close": 34.67, "volume": 82056.0}, {"date": "2024-08-30", "close": 34.84, "volume": 57253.0}, {"date": "2024-09-03", "close": 34.44, "volume": 66265.0}, {"date": "2024-09-04", "close": 34.06, "volume": 47177.0}, {"date": "2024-09-05", "close": 33.64, "volume": 47301.0}, {"date": "2024-09-06", "close": 32.88, "volume": 41502.0}, {"date": "2024-09-09", "close": 32.61, "volume": 84980.0}, {"date": "2024-09-10", "close": 32.75, "volume": 63217.0}, {"date": "2024-09-11", "close": 32.44, "volume": 68285.0}, {"date": "2024-09-12", "close": 32.48, "volume": 49696.0}, {"date": "2024-09-13", "close": 33.2, "volume": 44652.0}, {"date": "2024-09-16", "close": 33.57, "volume": 45098.0}, {"date": "2024-09-17", "close": 33.71, "volume": 89761.0}, {"date": "2024-09-18", "close": 33.85, "volume": 89527.0}, {"date": "2024-09-19", "close": 34.73, "volume": 95781.0}, {"date": "2024-09-20", "close": 33.65, "volume": 303178.0}, {"date": "2024-09-23", "close": 33.6, "volume": 57896.0}, {"date": "2024-09-24", "close": 33.11, "volume": 43896.0}, {"date": "2024-09-25", "close": 32.69, "volume": 50221.0}, {"date": "2024-09-26", "close": 32.62, "volume": 76664.0}, {"date": "2024-09-27", "close": 32.52, "volume": 101815.0}, {"date": "2024-09-30", "close": 33.07, "volume": 106473.0}, {"date": "2024-10-01", "close": 32.32, "volume": 112401.0}, {"date": "2024-10-02", "close": 31.84, "volume": 50705.0}, {"date": "2024-10-03", "close": 31.86, "volume": 62630.0}, {"date": "2024-10-04", "close": 32.23, "volume": 45921.0}, {"date": "2024-10-07", "close": 31.99, "volume": 46036.0}, {"date": "2024-10-08", "close": 31.83, "volume": 97663.0}, {"date": "2024-10-09", "close": 31.84, "volume": 106246.0}, {"date": "2024-10-10", "close": 31.92, "volume": 74937.0}, {"date": "2024-10-11", "close": 32.79, "volume": 99646.0}, {"date": "2024-10-14", "close": 33.29, "volume": 59858.0}, {"date": "2024-10-15", "close": 33.84, "volume": 65064.0}, {"date": "2024-10-16", "close": 34.38, "volume": 121090.0}, {"date": "2024-10-17", "close": 34.49, "volume": 57286.0}, {"date": "2024-10-18", "close": 33.8, "volume": 98285.0}, {"date": "2024-10-21", "close": 32.58, "volume": 95946.0}, {"date": "2024-10-22", "close": 33.47, "volume": 107874.0}, {"date": "2024-10-23", "close": 33.28, "volume": 109906.0}, {"date": "2024-10-24", "close": 33.07, "volume": 89894.0}, {"date": "2024-10-25", "close": 32.49, "volume": 51077.0}, {"date": "2024-10-28", "close": 33.46, "volume": 57445.0}, {"date": "2024-10-29", "close": 33.37, "volume": 45438.0}, {"date": "2024-10-30", "close": 33.58, "volume": 45774.0}, {"date": "2024-10-31", "close": 32.98, "volume": 43378.0}, {"date": "2024-11-01", "close": 32.86, "volume": 133703.0}, {"date": "2024-11-04", "close": 32.62, "volume": 46909.0}, {"date": "2024-11-05", "close": 33.15, "volume": 84832.0}, {"date": "2024-11-06", "close": 37.55, "volume": 288059.0}, {"date": "2024-11-07", "close": 35.91, "volume": 117337.0}, {"date": "2024-11-08", "close": 35.96, "volume": 72395.0}, {"date": "2024-11-11", "close": 36.96, "volume": 95214.0}, {"date": "2024-11-12", "close": 37.04, "volume": 97722.0}, {"date": "2024-11-13", "close": 36.88, "volume": 76192.0}, {"date": "2024-11-14", "close": 36.74, "volume": 63037.0}, {"date": "2024-11-15", "close": 36.66, "volume": 63844.0}, {"date": "2024-11-18", "close": 36.36, "volume": 44354.0}, {"date": "2024-11-19", "close": 36.37, "volume": 63772.0}, {"date": "2024-11-20", "close": 36.29, "volume": 58367.0}, {"date": "2024-11-21", "close": 36.77, "volume": 71721.0}, {"date": "2024-11-22", "close": 37.52, "volume": 69634.0}, {"date": "2024-11-25", "close": 37.96, "volume": 90845.0}, {"date": "2024-11-26", "close": 37.57, "volume": 75784.0}, {"date": "2024-11-27", "close": 37.56, "volume": 42364.0}, {"date": "2024-11-29", "close": 37.24, "volume": 54469.0}, {"date": "2024-12-02", "close": 37.23, "volume": 84162.0}, {"date": "2024-12-03", "close": 36.5, "volume": 99676.0}, {"date": "2024-12-04", "close": 36.88, "volume": 95174.0}, {"date": "2024-12-05", "close": 36.54, "volume": 59696.0}, {"date": "2024-12-06", "close": 36.24, "volume": 46623.0}, {"date": "2024-12-09", "close": 36.19, "volume": 66074.0}, {"date": "2024-12-10", "close": 36.42, "volume": 78081.0}, {"date": "2024-12-11", "close": 36.61, "volume": 109415.0}, {"date": "2024-12-12", "close": 36.51, "volume": 97172.0}, {"date": "2024-12-13", "close": 36.79, "volume": 113886.0}, {"date": "2024-12-16", "close": 37.8, "volume": 128455.0}, {"date": "2024-12-17", "close": 36.19, "volume": 110206.0}, {"date": "2024-12-18", "close": 34.12, "volume": 210525.0}, {"date": "2024-12-19", "close": 33.38, "volume": 187305.0}, {"date": "2024-12-20", "close": 33.57, "volume": 524601.0}, {"date": "2024-12-23", "close": 33.6, "volume": 118939.0}, {"date": "2024-12-24", "close": 33.87, "volume": 36429.0}, {"date": "2024-12-26", "close": 33.81, "volume": 51726.0}, {"date": "2024-12-27", "close": 33.42, "volume": 60449.0}, {"date": "2024-12-30", "close": 33.28, "volume": 45560.0}, {"date": "2024-12-31", "close": 33.31, "volume": 109100.0}, {"date": "2025-01-02", "close": 32.63, "volume": 101238.0}, {"date": "2025-01-03", "close": 32.7, "volume": 59796.0}, {"date": "2025-01-06", "close": 32.31, "volume": 62067.0}, {"date": "2025-01-07", "close": 31.85, "volume": 81858.0}, {"date": "2025-01-08", "close": 31.64, "volume": 130391.0}, {"date": "2025-01-10", "close": 30.57, "volume": 75162.0}, {"date": "2025-01-13", "close": 30.97, "volume": 134799.0}, {"date": "2025-01-14", "close": 31.79, "volume": 91785.0}, {"date": "2025-01-15", "close": 32.43, "volume": 98680.0}, {"date": "2025-01-16", "close": 32.06, "volume": 66478.0}, {"date": "2025-01-17", "close": 32.22, "volume": 100011.0}, {"date": "2025-01-21", "close": 32.51, "volume": 103217.0}, {"date": "2025-01-22", "close": 31.55, "volume": 103521.0}, {"date": "2025-01-23", "close": 31.84, "volume": 100638.0}, {"date": "2025-01-24", "close": 32.38, "volume": 86319.0}, {"date": "2025-01-27", "close": 32.56, "volume": 88042.0}, {"date": "2025-01-28", "close": 32.27, "volume": 57796.0}, {"date": "2025-01-29", "close": 32.02, "volume": 82125.0}, {"date": "2025-01-30", "close": 31.97, "volume": 50638.0}, {"date": "2025-01-31", "close": 32.16, "volume": 91140.0}, {"date": "2025-02-03", "close": 31.85, "volume": 64779.0}, {"date": "2025-02-04", "close": 32.49, "volume": 50359.0}, {"date": "2025-02-05", "close": 32.65, "volume": 52673.0}, {"date": "2025-02-06", "close": 33.11, "volume": 60711.0}, {"date": "2025-02-07", "close": 32.85, "volume": 88175.0}, {"date": "2025-02-10", "close": 33.12, "volume": 114585.0}, {"date": "2025-02-11", "close": 34.34, "volume": 87943.0}, {"date": "2025-02-12", "close": 33.4, "volume": 86198.0}, {"date": "2025-02-13", "close": 33.53, "volume": 65916.0}, {"date": "2025-02-14", "close": 33.38, "volume": 63188.0}, {"date": "2025-02-18", "close": 33.58, "volume": 68125.0}, {"date": "2025-02-19", "close": 33.32, "volume": 56401.0}, {"date": "2025-02-20", "close": 33.17, "volume": 82417.0}, {"date": "2025-02-21", "close": 32.75, "volume": 144590.0}, {"date": "2025-02-24", "close": 32.45, "volume": 52805.0}, {"date": "2025-02-25", "close": 32.99, "volume": 76336.0}, {"date": "2025-02-26", "close": 32.5, "volume": 78279.0}, {"date": "2025-02-27", "close": 32.76, "volume": 44829.0}, {"date": "2025-02-28", "close": 33.01, "volume": 71530.0}, {"date": "2025-03-03", "close": 32.8, "volume": 75975.0}, {"date": "2025-03-04", "close": 31.89, "volume": 89877.0}, {"date": "2025-03-05", "close": 31.49, "volume": 130862.0}, {"date": "2025-03-06", "close": 31.39, "volume": 126938.0}, {"date": "2025-03-07", "close": 31.05, "volume": 76919.0}, {"date": "2025-03-10", "close": 30.03, "volume": 118574.0}, {"date": "2025-03-11", "close": 29.86, "volume": 126390.0}, {"date": "2025-03-12", "close": 29.92, "volume": 85610.0}, {"date": "2025-03-13", "close": 29.65, "volume": 82670.0}, {"date": "2025-03-14", "close": 30.38, "volume": 72794.0}, {"date": "2025-03-17", "close": 30.3, "volume": 70488.0}, {"date": "2025-03-18", "close": 30.38, "volume": 91409.0}, {"date": "2025-03-19", "close": 31.29, "volume": 143249.0}, {"date": "2025-03-20", "close": 30.67, "volume": 103581.0}, {"date": "2025-03-21", "close": 30.31, "volume": 230425.0}, {"date": "2025-03-24", "close": 30.94, "volume": 70383.0}, {"date": "2025-03-25", "close": 30.76, "volume": 85080.0}, {"date": "2025-03-26", "close": 30.86, "volume": 48392.0}, {"date": "2025-03-27", "close": 30.97, "volume": 47785.0}, {"date": "2025-03-28", "close": 30.5, "volume": 59253.0}, {"date": "2025-03-31", "close": 30.48, "volume": 93653.0}, {"date": "2025-04-01", "close": 30.6, "volume": 97786.0}, {"date": "2025-04-02", "close": 30.7, "volume": 59733.0}, {"date": "2025-04-03", "close": 28.68, "volume": 154707.0}, {"date": "2025-04-04", "close": 28.36, "volume": 182073.0}, {"date": "2025-04-07", "close": 28.17, "volume": 136023.0}, {"date": "2025-04-08", "close": 27.94, "volume": 99062.0}, {"date": "2025-04-09", "close": 29.13, "volume": 162758.0}, {"date": "2025-04-10", "close": 27.94, "volume": 146915.0}, {"date": "2025-04-11", "close": 27.56, "volume": 117524.0}, {"date": "2025-04-14", "close": 27.87, "volume": 101237.0}, {"date": "2025-04-15", "close": 28.17, "volume": 87100.0}, {"date": "2025-04-16", "close": 28.45, "volume": 109522.0}, {"date": "2025-04-17", "close": 28.52, "volume": 80521.0}, {"date": "2025-04-21", "close": 28.43, "volume": 104388.0}, {"date": "2025-04-22", "close": 29.84, "volume": 126719.0}, {"date": "2025-04-23", "close": 30.4, "volume": 132165.0}, {"date": "2025-04-24", "close": 30.72, "volume": 85735.0}, {"date": "2025-04-25", "close": 30.36, "volume": 78058.0}, {"date": "2025-04-28", "close": 30.54, "volume": 69975.0}, {"date": "2025-04-29", "close": 30.81, "volume": 64032.0}, {"date": "2025-04-30", "close": 30.45, "volume": 87061.0}, {"date": "2025-05-01", "close": 30.91, "volume": 83503.0}, {"date": "2025-05-02", "close": 31.57, "volume": 68536.0}, {"date": "2025-05-05", "close": 31.34, "volume": 48432.0}, {"date": "2025-05-06", "close": 31.18, "volume": 43727.0}, {"date": "2025-05-07", "close": 31.14, "volume": 65992.0}, {"date": "2025-05-08", "close": 31.58, "volume": 53497.0}, {"date": "2025-05-09", "close": 31.36, "volume": 33172.0}, {"date": "2025-05-12", "close": 32.14, "volume": 74948.0}, {"date": "2025-05-13", "close": 32.57, "volume": 85416.0}, {"date": "2025-05-14", "close": 32.13, "volume": 55393.0}, {"date": "2025-05-15", "close": 32.48, "volume": 50658.0}, {"date": "2025-05-16", "close": 32.24, "volume": 60210.0}, {"date": "2025-05-19", "close": 32.17, "volume": 55452.0}, {"date": "2025-05-20", "close": 32.05, "volume": 43770.0}, {"date": "2025-05-21", "close": 31.07, "volume": 84846.0}, {"date": "2025-05-22", "close": 31.07, "volume": 101870.0}, {"date": "2025-05-23", "close": 30.72, "volume": 87360.0}, {"date": "2025-05-27", "close": 31.47, "volume": 95577.0}, {"date": "2025-05-28", "close": 30.92, "volume": 58222.0}, {"date": "2025-05-29", "close": 31.16, "volume": 61305.0}, {"date": "2025-05-30", "close": 31.04, "volume": 80506.0}, {"date": "2025-06-02", "close": 30.68, "volume": 86645.0}, {"date": "2025-06-03", "close": 31.4, "volume": 102370.0}, {"date": "2025-06-04", "close": 31.08, "volume": 109722.0}, {"date": "2025-06-05", "close": 31.23, "volume": 115637.0}, {"date": "2025-06-06", "close": 31.46, "volume": 78595.0}, {"date": "2025-06-09", "close": 31.64, "volume": 79677.0}, {"date": "2025-06-10", "close": 32.06, "volume": 83975.0}, {"date": "2025-06-11", "close": 32.03, "volume": 140922.0}, {"date": "2025-06-12", "close": 32.06, "volume": 161166.0}, {"date": "2025-06-13", "close": 31.59, "volume": 133401.0}, {"date": "2025-06-16", "close": 30.95, "volume": 98732.0}, {"date": "2025-06-17", "close": 30.6, "volume": 56835.0}, {"date": "2025-06-18", "close": 30.73, "volume": 47907.0}, {"date": "2025-06-20", "close": 30.83, "volume": 170458.0}, {"date": "2025-06-23", "close": 31.72, "volume": 60383.0}, {"date": "2025-06-24", "close": 32.22, "volume": 87562.0}, {"date": "2025-06-25", "close": 32.28, "volume": 74652.0}, {"date": "2025-06-26", "close": 33.08, "volume": 82131.0}, {"date": "2025-06-27", "close": 33.35, "volume": 266971.0}, {"date": "2025-06-30", "close": 33.42, "volume": 135264.0}, {"date": "2025-07-01", "close": 34.48, "volume": 148594.0}, {"date": "2025-07-02", "close": 35.1, "volume": 86358.0}, {"date": "2025-07-03", "close": 35.58, "volume": 57572.0}, {"date": "2025-07-07", "close": 35.22, "volume": 78943.0}, {"date": "2025-07-08", "close": 35.28, "volume": 109466.0}, {"date": "2025-07-09", "close": 35.28, "volume": 58206.0}, {"date": "2025-07-10", "close": 35.34, "volume": 60568.0}, {"date": "2025-07-11", "close": 34.82, "volume": 66957.0}, {"date": "2025-07-14", "close": 35.29, "volume": 77302.0}, {"date": "2025-07-15", "close": 34.22, "volume": 84569.0}, {"date": "2025-07-16", "close": 34.61, "volume": 66838.0}, {"date": "2025-07-17", "close": 35.34, "volume": 107130.0}, {"date": "2025-07-18", "close": 35.24, "volume": 57614.0}, {"date": "2025-07-21", "close": 35.27, "volume": 77602.0}, {"date": "2025-07-22", "close": 35.72, "volume": 271451.0}, {"date": "2025-07-23", "close": 35.9, "volume": 85141.0}, {"date": "2025-07-24", "close": 34.89, "volume": 101700.0}, {"date": "2025-07-25", "close": 34.7, "volume": 74306.0}, {"date": "2025-07-28", "close": 34.71, "volume": 59519.0}, {"date": "2025-07-29", "close": 34.3, "volume": 50598.0}, {"date": "2025-07-30", "close": 33.82, "volume": 57927.0}, {"date": "2025-07-31", "close": 33.56, "volume": 100774.0}, {"date": "2025-08-01", "close": 33.05, "volume": 115250.0}, {"date": "2025-08-04", "close": 33.19, "volume": 69703.0}, {"date": "2025-08-05", "close": 33.21, "volume": 69602.0}, {"date": "2025-08-06", "close": 33.07, "volume": 46565.0}, {"date": "2025-08-07", "close": 32.89, "volume": 54557.0}, {"date": "2025-08-08", "close": 33.35, "volume": 77252.0}, {"date": "2025-08-11", "close": 33.38, "volume": 82768.0}, {"date": "2025-08-12", "close": 34.9, "volume": 91811.0}, {"date": "2025-08-13", "close": 35.51, "volume": 104439.0}, {"date": "2025-08-14", "close": 35.63, "volume": 108044.0}, {"date": "2025-08-15", "close": 35.24, "volume": 298393.0}, {"date": "2025-08-18", "close": 35.44, "volume": 86403.0}, {"date": "2025-08-19", "close": 35.36, "volume": 69352.0}, {"date": "2025-08-20", "close": 36.0, "volume": 200698.0}, {"date": "2025-08-21", "close": 36.06, "volume": 138554.0}, {"date": "2025-08-22", "close": 37.9, "volume": 160177.0}, {"date": "2025-08-25", "close": 38.03, "volume": 209558.0}, {"date": "2025-08-26", "close": 39.04, "volume": 158224.0}, {"date": "2025-08-27", "close": 39.32, "volume": 130770.0}, {"date": "2025-08-28", "close": 39.79, "volume": 117695.0}, {"date": "2025-08-29", "close": 39.79, "volume": 154551.0}, {"date": "2025-09-02", "close": 40.11, "volume": 123127.0}, {"date": "2025-09-03", "close": 40.08, "volume": 146758.0}, {"date": "2025-09-04", "close": 40.72, "volume": 106203.0}, {"date": "2025-09-05", "close": 39.95, "volume": 148211.0}, {"date": "2025-09-08", "close": 39.5, "volume": 144125.0}, {"date": "2025-09-09", "close": 39.17, "volume": 167168.0}, {"date": "2025-09-10", "close": 39.48, "volume": 131293.0}, {"date": "2025-09-11", "close": 40.05, "volume": 124682.0}, {"date": "2025-09-12", "close": 39.56, "volume": 152819.0}, {"date": "2025-09-15", "close": 39.16, "volume": 123412.0}, {"date": "2025-09-16", "close": 38.52, "volume": 101193.0}, {"date": "2025-09-17", "close": 38.87, "volume": 104818.0}, {"date": "2025-09-18", "close": 40.04, "volume": 117339.0}, {"date": "2025-09-19", "close": 39.12, "volume": 290243.0}, {"date": "2025-09-22", "close": 38.7, "volume": 72383.0}, {"date": "2025-09-23", "close": 38.69, "volume": 100939.0}, {"date": "2025-09-24", "close": 38.41, "volume": 67644.0}, {"date": "2025-09-25", "close": 37.79, "volume": 72196.0}, {"date": "2025-09-26", "close": 37.68, "volume": 72648.0}, {"date": "2025-09-29", "close": 36.57, "volume": 98432.0}, {"date": "2025-09-30", "close": 36.3, "volume": 103933.0}, {"date": "2025-10-01", "close": 36.14, "volume": 102147.0}, {"date": "2025-10-02", "close": 35.74, "volume": 89732.0}, {"date": "2025-10-03", "close": 36.36, "volume": 107022.0}, {"date": "2025-10-06", "close": 37.03, "volume": 114490.0}, {"date": "2025-10-07", "close": 36.75, "volume": 93493.0}, {"date": "2025-10-08", "close": 36.47, "volume": 83797.0}, {"date": "2025-10-09", "close": 35.9, "volume": 69239.0}, {"date": "2025-10-10", "close": 35.0, "volume": 87140.0}, {"date": "2025-10-13", "close": 35.51, "volume": 58581.0}, {"date": "2025-10-14", "close": 36.78, "volume": 60492.0}, {"date": "2025-10-15", "close": 36.32, "volume": 93091.0}, {"date": "2025-10-16", "close": 34.65, "volume": 117146.0}, {"date": "2025-10-17", "close": 35.11, "volume": 77964.0}, {"date": "2025-10-20", "close": 36.29, "volume": 64440.0}, {"date": "2025-10-21", "close": 36.21, "volume": 67337.0}, {"date": "2025-10-22", "close": 36.92, "volume": 84811.0}, {"date": "2025-10-23", "close": 36.92, "volume": 119296.0}, {"date": "2025-10-24", "close": 37.69, "volume": 84291.0}, {"date": "2025-10-27", "close": 38.02, "volume": 70907.0}, {"date": "2025-10-28", "close": 38.24, "volume": 82304.0}, {"date": "2025-10-29", "close": 37.65, "volume": 91574.0}, {"date": "2025-10-30", "close": 37.64, "volume": 106979.0}, {"date": "2025-10-31", "close": 37.71, "volume": 112028.0}, {"date": "2025-11-03", "close": 38.33, "volume": 112112.0}, {"date": "2025-11-04", "close": 38.33, "volume": 135586.0}, {"date": "2025-11-05", "close": 38.95, "volume": 88274.0}, {"date": "2025-11-06", "close": 38.78, "volume": 76395.0}, {"date": "2025-11-07", "close": 39.11, "volume": 62352.0}, {"date": "2025-11-10", "close": 39.46, "volume": 86152.0}, {"date": "2025-11-11", "close": 40.11, "volume": 75667.0}, {"date": "2025-11-12", "close": 39.8, "volume": 122542.0}, {"date": "2025-11-13", "close": 39.81, "volume": 111132.0}, {"date": "2025-11-14", "close": 40.1, "volume": 91405.0}, {"date": "2025-11-17", "close": 38.75, "volume": 123974.0}, {"date": "2025-11-18", "close": 39.255, "volume": 127637.0}, {"date": "2025-11-19", "close": 39.7, "volume": 137422.0}, {"date": "2025-11-20", "close": 40.09, "volume": 92629.0}, {"date": "2025-11-21", "close": 41.54, "volume": 125078.0}, {"date": "2025-11-24", "close": 41.67, "volume": 123377.0}, {"date": "2025-11-25", "close": 42.55, "volume": 123553.0}, {"date": "2025-11-26", "close": 42.22, "volume": 182499.0}, {"date": "2025-11-28", "close": 42.13, "volume": 59463.0}, {"date": "2025-12-01", "close": 42.79, "volume": 100297.0}, {"date": "2025-12-02", "close": 42.96, "volume": 54824.0}, {"date": "2025-12-03", "close": 43.74, "volume": 115937.0}, {"date": "2025-12-04", "close": 43.66, "volume": 103661.0}, {"date": "2025-12-05", "close": 42.56, "volume": 93827.0}, {"date": "2025-12-08", "close": 42.77, "volume": 96958.0}, {"date": "2025-12-09", "close": 43.58, "volume": 95977.0}, {"date": "2025-12-10", "close": 44.76, "volume": 152583.0}, {"date": "2025-12-11", "close": 44.85, "volume": 101492.0}, {"date": "2025-12-12", "close": 44.38, "volume": 106783.0}, {"date": "2025-12-15", "close": 44.44, "volume": 112457.0}, {"date": "2025-12-16", "close": 42.73, "volume": 174799.0}, {"date": "2025-12-17", "close": 42.72, "volume": 151227.0}, {"date": "2025-12-18", "close": 43.27, "volume": 91293.0}, {"date": "2025-12-19", "close": 43.3, "volume": 497873.0}, {"date": "2025-12-22", "close": 43.12, "volume": 103696.0}, {"date": "2025-12-23", "close": 42.55, "volume": 102213.0}, {"date": "2025-12-24", "close": 42.85, "volume": 72981.0}, {"date": "2025-12-26", "close": 42.57, "volume": 86150.0}, {"date": "2025-12-29", "close": 42.48, "volume": 69196.0}, {"date": "2025-12-30", "close": 41.76, "volume": 73507.0}, {"date": "2025-12-31", "close": 41.33, "volume": 59100.0}, {"date": "2026-01-02", "close": 41.28, "volume": 112732.0}, {"date": "2026-01-05", "close": 41.52, "volume": 126502.0}, {"date": "2026-01-06", "close": 41.43, "volume": 92257.0}, {"date": "2026-01-07", "close": 40.99, "volume": 69297.0}, {"date": "2026-01-08", "close": 42.21, "volume": 74903.0}, {"date": "2026-01-09", "close": 41.69, "volume": 64576.0}, {"date": "2026-01-12", "close": 41.62, "volume": 51769.0}, {"date": "2026-01-13", "close": 42.44, "volume": 82974.0}, {"date": "2026-01-14", "close": 42.84, "volume": 54809.0}, {"date": "2026-01-15", "close": 43.86, "volume": 76350.0}, {"date": "2026-01-16", "close": 43.45, "volume": 55672.0}, {"date": "2026-01-20", "close": 42.735, "volume": 72345.0}, {"date": "2026-01-21", "close": 45.53, "volume": 127965.0}, {"date": "2026-01-22", "close": 45.56, "volume": 104911.0}, {"date": "2026-01-23", "close": 42.89, "volume": 147203.0}, {"date": "2026-01-26", "close": 42.51, "volume": 95802.0}, {"date": "2026-01-27", "close": 42.3, "volume": 57346.0}, {"date": "2026-01-28", "close": 42.31, "volume": 95293.0}, {"date": "2026-01-29", "close": 43.15, "volume": 97720.0}, {"date": "2026-01-30", "close": 43.4, "volume": 104390.0}, {"date": "2026-02-02", "close": 44.65, "volume": 153299.0}, {"date": "2026-02-03", "close": 45.35, "volume": 163413.0}, {"date": "2026-02-04", "close": 45.68, "volume": 164120.0}, {"date": "2026-02-05", "close": 46.22, "volume": 119780.0}, {"date": "2026-02-06", "close": 46.07, "volume": 132032.0}, {"date": "2026-02-09", "close": 45.5, "volume": 142348.0}, {"date": "2026-02-10", "close": 45.22, "volume": 122916.0}, {"date": "2026-02-11", "close": 45.02, "volume": 67268.0}, {"date": "2026-02-12", "close": 45.29, "volume": 101279.0}, {"date": "2026-02-13", "close": 45.72, "volume": 83094.0}, {"date": "2026-02-17", "close": 45.95, "volume": 70767.0}, {"date": "2026-02-18", "close": 45.48, "volume": 113752.0}, {"date": "2026-02-19", "close": 45.58, "volume": 95167.0}, {"date": "2026-02-20", "close": 45.8, "volume": 291012.0}, {"date": "2026-02-23", "close": 44.43, "volume": 143988.0}, {"date": "2026-02-24", "close": 44.44, "volume": 157526.0}, {"date": "2026-02-25", "close": 45.03, "volume": 127807.0}, {"date": "2026-02-26", "close": 44.87, "volume": 147454.0}, {"date": "2026-02-27", "close": 43.37, "volume": 141082.0}, {"date": "2026-03-02", "close": 44.08, "volume": 155073.0}, {"date": "2026-03-03", "close": 44.09, "volume": 135477.0}, {"date": "2026-03-04", "close": 44.59, "volume": 82223.0}, {"date": "2026-03-05", "close": 44.06, "volume": 130642.0}, {"date": "2026-03-06", "close": 43.83, "volume": 153567.0}, {"date": "2026-03-09", "close": 43.81, "volume": 171865.0}, {"date": "2026-03-10", "close": 43.83, "volume": 166451.0}, {"date": "2026-03-11", "close": 43.05, "volume": 137095.0}, {"date": "2026-03-12", "close": 43.42, "volume": 123221.0}, {"date": "2026-03-13", "close": 43.95, "volume": 129931.0}, {"date": "2026-03-16", "close": 43.51, "volume": 145725.0}, {"date": "2026-03-17", "close": 42.56, "volume": 143819.0}, {"date": "2026-03-18", "close": 42.29, "volume": 177982.0}, {"date": "2026-03-19", "close": 43.05, "volume": 174227.0}, {"date": "2026-03-20", "close": 42.66, "volume": 483986.0}, {"date": "2026-03-23", "close": 43.19, "volume": 170856.0}, {"date": "2026-03-24", "close": 43.4, "volume": 125168.0}, {"date": "2026-03-25", "close": 43.17, "volume": 124441.0}, {"date": "2026-03-26", "close": 43.38, "volume": 66655.0}, {"date": "2026-03-27", "close": 42.75, "volume": 89498.0}, {"date": "2026-03-30", "close": 43.13, "volume": 100012.0}, {"date": "2026-03-31", "close": 43.78, "volume": 111867.0}, {"date": "2026-04-01", "close": 44.06, "volume": 95933.0}, {"date": "2026-04-02", "close": 44.52, "volume": 122414.0}, {"date": "2026-04-06", "close": 44.83, "volume": 83919.0}, {"date": "2026-04-07", "close": 45.27, "volume": 95893.0}, {"date": "2026-04-08", "close": 46.2, "volume": 128640.0}, {"date": "2026-04-09", "close": 46.82, "volume": 113497.0}, {"date": "2026-04-10", "close": 46.42, "volume": 60561.0}, {"date": "2026-04-13", "close": 46.88, "volume": 112246.0}, {"date": "2026-04-14", "close": 46.67, "volume": 92244.0}, {"date": "2026-04-15", "close": 46.19, "volume": 75337.0}, {"date": "2026-04-16", "close": 45.73, "volume": 63244.0}, {"date": "2026-04-17", "close": 46.38, "volume": 91738.0}, {"date": "2026-04-20", "close": 46.61, "volume": 84001.0}, {"date": "2026-04-21", "close": 46.3, "volume": 108089.0}, {"date": "2026-04-22", "close": 45.06, "volume": 114654.0}, {"date": "2026-04-23", "close": 46.48, "volume": 74013.0}, {"date": "2026-04-24", "close": 46.15, "volume": 74785.0}, {"date": "2026-04-27", "close": 46.99, "volume": 80261.0}, {"date": "2026-04-28", "close": 47.64, "volume": 103924.0}, {"date": "2026-04-29", "close": 46.83, "volume": 94007.0}, {"date": "2026-04-30", "close": 47.6, "volume": 80459.0}, {"date": "2026-05-01", "close": 48.06, "volume": 84149.0}, {"date": "2026-05-04", "close": 47.53, "volume": 74145.0}, {"date": "2026-05-05", "close": 48.08, "volume": 51535.0}, {"date": "2026-05-06", "close": 48.62, "volume": 81574.0}, {"date": "2026-05-07", "close": 48.43, "volume": 94863.0}, {"date": "2026-05-08", "close": 49.06, "volume": 55750.0}, {"date": "2026-05-11", "close": 48.51, "volume": 78068.0}, {"date": "2026-05-12", "close": 48.77, "volume": 118490.0}, {"date": "2026-05-13", "close": 48.41, "volume": 101860.0}, {"date": "2026-05-14", "close": 49.04, "volume": 80879.0}, {"date": "2026-05-15", "close": 48.38, "volume": 124290.0}, {"date": "2026-05-18", "close": 49.31, "volume": 73804.0}, {"date": "2026-05-19", "close": 49.31, "volume": 74656.0}, {"date": "2026-05-20", "close": 50.28, "volume": 117186.0}, {"date": "2026-05-21", "close": 50.44, "volume": 113086.0}, {"date": "2026-05-22", "close": 50.26, "volume": 89980.0}, {"date": "2026-05-26", "close": 51.37, "volume": 114259.0}, {"date": "2026-05-27", "close": 50.8, "volume": 102647.0}, {"date": "2026-05-28", "close": 51.36, "volume": 102318.0}, {"date": "2026-05-29", "close": 51.81, "volume": 108535.0}, {"date": "2026-06-01", "close": 50.97, "volume": 179456.0}, {"date": "2026-06-02", "close": 52.07, "volume": 121006.0}, {"date": "2026-06-03", "close": 50.79, "volume": 141319.0}, {"date": "2026-06-04", "close": 52.66, "volume": 121683.0}, {"date": "2026-06-05", "close": 52.53, "volume": 133473.0}, {"date": "2026-06-08", "close": 53.19, "volume": 135230.0}, {"date": "2026-06-09", "close": 53.92, "volume": 134739.0}, {"date": "2026-06-10", "close": 54.69, "volume": 123775.0}, {"date": "2026-06-11", "close": 54.89, "volume": 149592.0}, {"date": "2026-06-12", "close": 55.25, "volume": 139823.0}, {"date": "2026-06-15", "close": 53.05, "volume": 166073.0}, {"date": "2026-06-16", "close": 52.79, "volume": 227918.0}, {"date": "2026-06-17", "close": 51.67, "volume": 152380.0}, {"date": "2026-06-18", "close": 52.24, "volume": 233918.0}, {"date": "2026-06-22", "close": 52.815, "volume": 116503.0}, {"date": "2026-06-23", "close": 53.57, "volume": 113720.0}, {"date": "2026-06-24", "close": 53.89, "volume": 173125.0}, {"date": "2026-06-25", "close": 54.26, "volume": 90311.0}, {"date": "2026-06-26", "close": 54.66, "volume": 282859.0}, {"date": "2026-06-29", "close": 54.2, "volume": 117357.0}, {"date": "2026-06-30", "close": 54.91, "volume": 89469.0}, {"date": "2026-07-01", "close": 55.74, "volume": 137414.0}, {"date": "2026-07-02", "close": 54.54, "volume": 81732.0}, {"date": "2026-07-06", "close": 54.97, "volume": 76641.0}, {"date": "2026-07-07", "close": 54.71, "volume": 87755.0}, {"date": "2026-07-08", "close": 53.45, "volume": 93885.0}, {"date": "2026-07-09", "close": 54.46, "volume": 80175.0}, {"date": "2026-07-10", "close": 54.48, "volume": 59426.0}, {"date": "2026-07-13", "close": 54.68, "volume": 76916.0}, {"date": "2026-07-14", "close": 54.585, "volume": 90608.0}, {"date": "2026-07-15", "close": 54.82, "volume": 106794.0}, {"date": "2026-07-16", "close": 55.44, "volume": 110253.0}, {"date": "2026-07-17", "close": 54.92, "volume": 146242.0}, {"date": "2026-07-20", "close": 55.44, "volume": 136199.0}, {"date": "2026-07-21", "close": 55.7, "volume": 146529.0}, {"date": "2026-07-22", "close": 55.94, "volume": 163039.0}, {"date": "2026-07-23", "close": 56.45, "volume": 141788.0}, {"date": "2026-07-24", "close": 57.35, "volume": 109485.0}, {"date": "2026-07-27", "close": 57.41, "volume": 142749.0}, {"date": "2026-07-28", "close": 57.78, "volume": 107435.0}, {"date": "2026-07-29", "close": 55.99, "volume": 119013.0}, {"date": "2026-07-30", "close": 56.56, "volume": 79628.0}, {"date": "2026-07-31", "close": 56.98, "volume": 113142.0}, {"date": "2026-08-03", "close": 57.23, "volume": 126318.0}, {"date": "2026-08-04", "close": 57.74, "volume": 99660.0}, {"date": "2026-08-05", "close": 56.85, "volume": 104924.0}, {"date": "2026-08-06", "close": 56.25, "volume": 99365.0}, {"date": "2026-08-07", "close": 55.09, "volume": 144085.0}, {"date": "2026-08-10", "close": 54.67, "volume": 139095.0}, {"date": "2026-08-11", "close": 55.99, "volume": 99671.0}, {"date": "2026-08-12", "close": 56.55, "volume": 133536.0}, {"date": "2026-08-13", "close": 57.0, "volume": 132471.0}, {"date": "2026-08-14", "close": 57.35, "volume": 120037.0}, {"date": "2026-08-17", "close": 56.8, "volume": 135861.0}, {"date": "2026-08-18", "close": 57.34, "volume": 118991.0}, {"date": "2026-08-19", "close": 56.5, "volume": 160922.0}, {"date": "2026-08-20", "close": 57.2, "volume": 124153.0}, {"date": "2026-08-21", "close": 56.83, "volume": 227847.0}, {"date": "2026-08-24", "close": 57.2, "volume": 127975.0}, {"date": "2026-08-25", "close": 56.91, "volume": 121192.0}, {"date": "2026-08-26", "close": 57.13, "volume": 142369.0}, {"date": "2026-08-27", "close": 57.35, "volume": 114570.0}, {"date": "2026-08-28", "close": 57.13, "volume": 133055.0}, {"date": "2026-08-31", "close": 56.72, "volume": 137406.0}, {"date": "2026-09-01", "close": 56.15, "volume": 176113.0}, {"date": "2026-09-02", "close": 57.28, "volume": 163040.0}], "refreshing": true}