{"ticker": "WSFS", "overview": {"cik": "828944", "ticker": "WSFS", "name": "WSFS FINANCIAL CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001206878-26-000005", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-24", "title": "Form S-3ASR", "accession": "0001552781-26-000463", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002034144-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001455732-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001205152-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001278866-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002100829-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001710306-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001349330-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001206878-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001477523-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001016246-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001607605-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000828944-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001928413-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007340", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000828944-26-000026", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-30", "title": "Form 11-K", "accession": "0000828944-26-000023", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "Form NT 11-K", "accession": "0000828944-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001380904-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0000828944-26-000020", "price_sensitive": true}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005881", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000828944-26-000018", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0000828944-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001203", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 258006.61999999997, "net": -258006.61999999997, "insiders": 1, "first_date": "2026-09-10", "last_date": "2026-09-10"}, "metrics": {"ticker": "WSFS", "has_prices": true, "as_of": "2026-08-07", "last": 81.27, "prev_close": 81.67, "change": -0.4000000000000057, "change_pct": -0.004897759275131697, "session_volume": 482952.0, "vwap_5": 81.7156837484021, "vwap_20": 79.99033625382135, "vwap_60": 76.05234877690013, "vwap_250": 64.90726183819724, "high_52w": 82.29, "low_52w": 52.26, "avg_volume_20": 453440.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001206878-26-000005", "src": "INSIDERS", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Michael J. Donahue", "who_key": "DONAHUE MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 258006.61999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $258K of WSFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1206878/000120687826000005/0001206878-26-000005-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77200}, {"id": "0002034144-26-000006", "src": "INSIDERS", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "David Burg", "who_key": "Burg David", "role": "Executive Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 458112.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on WSFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034144/000203414426000006/0002034144-26-000006-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001455732-26-000003", "src": "INSIDERS", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Jennifer W. Davis", "who_key": "DAVIS JENNIFER W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75012.20999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WSFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455732/000145573226000003/0001455732-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001205152-26-000003", "src": "INSIDERS", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "David G. Turner", "who_key": "TURNER DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75012.20999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WSFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1205152/000120515226000003/0001205152-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001278866-26-000003", "src": "INSIDERS", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Lynn McKee", "who_key": "McKee Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75012.20999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WSFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278866/000127886626000003/0001278866-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0002100829-26-000007", "src": "INSIDERS", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Michelle Hong", "who_key": "Hong Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 155063.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WSFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2100829/000210082926000007/0002100829-26-000007-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001710306-26-000003", "src": "INSIDERS", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Christopher Gheysens", "who_key": "Gheysens Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75012.20999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WSFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710306/000171030626000003/0001710306-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001349330-26-000005", "src": "INSIDERS", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Eleuthere I. du Pont", "who_key": "du Pont Eleuthere I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75012.20999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WSFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1349330/000134933026000005/0001349330-26-000005-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001206878-26-000003", "src": "INSIDERS", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Michael J. Donahue", "who_key": "DONAHUE MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75012.20999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WSFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1206878/000120687826000003/0001206878-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001477523-26-000002", "src": "INSIDERS", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Karen Dougherty Buchholz", "who_key": "Buchholz Karen Dougherty", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75012.20999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WSFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477523/000147752326000002/0001477523-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001607605-26-000003", "src": "INSIDERS", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Francis B. Brake", "who_key": "Brake Francis B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75012.20999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WSFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607605/000160760526000003/0001607605-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001016246-26-000004", "src": "INSIDERS", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Anat Bird", "who_key": "BIRD ANAT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75012.20999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WSFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1016246/000101624626000004/0001016246-26-000004-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "13DG-0002100119-26-001203", "src": "13DG", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WSFS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001203-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0002100121-26-000804", "src": "13DG", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WSFS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000804-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-002659", "src": "13DG", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WSFS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002659-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "HOUSE-2025-20033446-T465", "src": "CONGRESS", "ticker": "WSFS", "cik": "", "company": "WSFS FINANCIAL CORP", "company_raw": "ab Brokerage Account 924\nSP WSFS Financial Corporation -\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads WSFS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529360}, {"id": "HOUSE-2025-20033446-T463", "src": "CONGRESS", "ticker": "WSFS", "cik": "", "company": "WSFS FINANCIAL CORP", "company_raw": "Schwab 401K > Schwab 893\nSP WSFS Financial Corporation -\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up WSFS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530800}, {"id": "HOUSE-2025-20033446-T464", "src": "CONGRESS", "ticker": "WSFS", "cik": "", "company": "WSFS FINANCIAL CORP", "company_raw": "Schwab 401K > Schwab 893\nSP WSFS Financial Corporation -\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads WSFS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530800}, {"id": "HOUSE-2025-20030891-T678", "src": "CONGRESS", "ticker": "WSFS", "cik": "", "company": "WSFS FINANCIAL CORP", "company_raw": "ab Brokerage Account 924\nSP WSFS Financial Corporation -\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up WSFS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725200}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001203", "src": "13DG", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WSFS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001203-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0002100121-26-000804", "src": "13DG", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WSFS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000804-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-002659", "src": "13DG", "ticker": "WSFS", "cik": "828944", "company": "WSFS FINANCIAL CORP", "company_raw": "WSFS FINANCIAL CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WSFS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002659-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "WSFS Financial Corporation - Common Stock", "new_value": "WSFS FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000828944", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000828944", "applied": 1, "detected_at": "2026-10-28T17:07:14.947981"}]}, "key_people": [{"who": "Michael J. Donahue", "who_key": "DONAHUE MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 258006.61999999997, "net": -258006.61999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 258006.61999999997, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1206878/000120687826000005/0001206878-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 258006.61999999997, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1206878/000120687826000005/0001206878-26-000005-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [{"date": "2026-09-10", "net": -258006.61999999997}], "announcements": [{"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001206878-26-000005", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-24", "title": "Form S-3ASR", "accession": "0001552781-26-000463", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002034144-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001455732-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001205152-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001278866-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002100829-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001710306-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001349330-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001206878-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001477523-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001016246-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001607605-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000828944-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001928413-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007340", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000828944-26-000026", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-30", "title": "Form 11-K", "accession": "0000828944-26-000023", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "Form NT 11-K", "accession": "0000828944-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001380904-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0000828944-26-000020", "price_sensitive": true}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005881", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000828944-26-000018", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0000828944-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001203", "price_sensitive": false}], "performance": {"ticker": "WSFS", "has_prices": true, "summary": {"n": 2, "avg": 0.5670250545977693, "win_rate": 1.0, "best": 0.59571961515806, "worst": 0.5383304940374787, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 52.83, "return": 0.5383304940374787}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 50.93, "return": 0.59571961515806}]}, "price_series": [{"date": "2016-08-08", "close": 36.2, "volume": 48802.0}, {"date": "2016-08-09", "close": 36.34, "volume": 90452.0}, {"date": "2016-08-10", "close": 36.46, "volume": 113845.0}, {"date": "2016-08-11", "close": 37.0, "volume": 121217.0}, {"date": "2016-08-12", "close": 36.95, "volume": 95909.0}, {"date": "2016-08-15", "close": 37.37, "volume": 91627.0}, {"date": "2016-08-16", "close": 37.26, "volume": 125225.0}, {"date": "2016-08-17", "close": 37.49, "volume": 61436.0}, {"date": "2016-08-18", "close": 37.64, "volume": 49939.0}, {"date": "2016-08-19", "close": 37.89, "volume": 123013.0}, {"date": "2016-08-22", "close": 37.94, "volume": 75053.0}, {"date": "2016-08-23", "close": 37.8, "volume": 57661.0}, {"date": "2016-08-24", "close": 37.89, "volume": 54768.0}, {"date": "2016-08-25", "close": 38.01, "volume": 71874.0}, {"date": "2016-08-26", "close": 38.06, "volume": 84169.0}, {"date": "2016-08-29", "close": 37.73, "volume": 143684.0}, {"date": "2016-08-30", "close": 38.05, "volume": 216651.0}, {"date": "2016-08-31", "close": 38.9, "volume": 307320.0}, {"date": "2016-09-01", "close": 38.51, "volume": 105388.0}, {"date": "2016-09-02", "close": 38.78, "volume": 81169.0}, {"date": "2016-09-06", "close": 38.19, "volume": 107963.0}, {"date": "2016-09-07", "close": 38.2, "volume": 124864.0}, {"date": "2016-09-08", "close": 38.09, "volume": 117484.0}, {"date": "2016-09-09", "close": 36.99, "volume": 282803.0}, {"date": "2016-09-12", "close": 37.37, "volume": 114815.0}, {"date": "2016-09-13", "close": 36.67, "volume": 90509.0}, {"date": "2016-09-14", "close": 36.32, "volume": 131924.0}, {"date": "2016-09-15", "close": 36.86, "volume": 134177.0}, {"date": "2016-09-16", "close": 36.64, "volume": 164590.0}, {"date": "2016-09-19", "close": 36.68, "volume": 65357.0}, {"date": "2016-09-20", "close": 36.67, "volume": 120712.0}, {"date": "2016-09-21", "close": 36.28, "volume": 175304.0}, {"date": "2016-09-22", "close": 36.6, "volume": 123956.0}, {"date": "2016-09-23", "close": 36.18, "volume": 81154.0}, {"date": "2016-09-26", "close": 35.97, "volume": 92787.0}, {"date": "2016-09-27", "close": 36.39, "volume": 89987.0}, {"date": "2016-09-28", "close": 36.81, "volume": 216147.0}, {"date": "2016-09-29", "close": 36.26, "volume": 67231.0}, {"date": "2016-09-30", "close": 36.49, "volume": 176627.0}, {"date": "2016-10-03", "close": 36.02, "volume": 70844.0}, {"date": "2016-10-04", "close": 35.94, "volume": 121479.0}, {"date": "2016-10-05", "close": 36.38, "volume": 146663.0}, {"date": "2016-10-06", "close": 36.16, "volume": 47955.0}, {"date": "2016-10-07", "close": 36.26, "volume": 85174.0}, {"date": "2016-10-10", "close": 36.25, "volume": 54411.0}, {"date": "2016-10-11", "close": 35.97, "volume": 190198.0}, {"date": "2016-10-12", "close": 35.73, "volume": 173862.0}, {"date": "2016-10-13", "close": 35.21, "volume": 135035.0}, {"date": "2016-10-14", "close": 35.85, "volume": 67767.0}, {"date": "2016-10-17", "close": 35.82, "volume": 60793.0}, {"date": "2016-10-18", "close": 35.82, "volume": 67088.0}, {"date": "2016-10-19", "close": 36.02, "volume": 86109.0}, {"date": "2016-10-20", "close": 35.77, "volume": 56478.0}, {"date": "2016-10-21", "close": 35.49, "volume": 49571.0}, {"date": "2016-10-24", "close": 36.4, "volume": 116149.0}, {"date": "2016-10-25", "close": 36.1, "volume": 73290.0}, {"date": "2016-10-26", "close": 35.3, "volume": 92211.0}, {"date": "2016-10-27", "close": 35.15, "volume": 79913.0}, {"date": "2016-10-28", "close": 33.45, "volume": 230426.0}, {"date": "2016-10-31", "close": 35.05, "volume": 244153.0}, {"date": "2016-11-01", "close": 34.8, "volume": 128083.0}, {"date": "2016-11-02", "close": 34.5, "volume": 284160.0}, {"date": "2016-11-03", "close": 34.8, "volume": 81628.0}, {"date": "2016-11-04", "close": 35.15, "volume": 152643.0}, {"date": "2016-11-07", "close": 35.4, "volume": 120788.0}, {"date": "2016-11-08", "close": 35.3, "volume": 112363.0}, {"date": "2016-11-09", "close": 36.9, "volume": 207195.0}, {"date": "2016-11-10", "close": 39.4, "volume": 273577.0}, {"date": "2016-11-11", "close": 40.0, "volume": 245462.0}, {"date": "2016-11-14", "close": 40.8, "volume": 205419.0}, {"date": "2016-11-15", "close": 40.75, "volume": 131724.0}, {"date": "2016-11-16", "close": 40.4, "volume": 166152.0}, {"date": "2016-11-17", "close": 40.55, "volume": 137062.0}, {"date": "2016-11-18", "close": 41.05, "volume": 90551.0}, {"date": "2016-11-21", "close": 41.2, "volume": 133072.0}, {"date": "2016-11-22", "close": 41.55, "volume": 131161.0}, {"date": "2016-11-23", "close": 42.05, "volume": 73155.0}, {"date": "2016-11-25", "close": 42.25, "volume": 41990.0}, {"date": "2016-11-28", "close": 42.0, "volume": 96403.0}, {"date": "2016-11-29", "close": 42.45, "volume": 148341.0}, {"date": "2016-11-30", "close": 42.65, "volume": 121163.0}, {"date": "2016-12-01", "close": 44.2, "volume": 148437.0}, {"date": "2016-12-02", "close": 43.0, "volume": 148403.0}, {"date": "2016-12-05", "close": 44.0, "volume": 89830.0}, {"date": "2016-12-06", "close": 44.2, "volume": 128800.0}, {"date": "2016-12-07", "close": 45.0, "volume": 179008.0}, {"date": "2016-12-08", "close": 46.9, "volume": 124519.0}, {"date": "2016-12-09", "close": 47.5, "volume": 137847.0}, {"date": "2016-12-12", "close": 45.7, "volume": 134823.0}, {"date": "2016-12-13", "close": 45.9, "volume": 123763.0}, {"date": "2016-12-14", "close": 45.05, "volume": 117798.0}, {"date": "2016-12-15", "close": 45.85, "volume": 124961.0}, {"date": "2016-12-16", "close": 45.35, "volume": 270132.0}, {"date": "2016-12-19", "close": 45.7, "volume": 158417.0}, {"date": "2016-12-20", "close": 46.1, "volume": 94579.0}, {"date": "2016-12-21", "close": 46.15, "volume": 131735.0}, {"date": "2016-12-22", "close": 45.95, "volume": 125232.0}, {"date": "2016-12-23", "close": 46.05, "volume": 71270.0}, {"date": "2016-12-27", "close": 46.7, "volume": 123624.0}, {"date": "2016-12-28", "close": 46.55, "volume": 80260.0}, {"date": "2016-12-29", "close": 46.75, "volume": 65571.0}, {"date": "2016-12-30", "close": 46.35, "volume": 126067.0}, {"date": "2017-01-03", "close": 46.55, "volume": 159015.0}, {"date": "2017-01-04", "close": 46.65, "volume": 135500.0}, {"date": "2017-01-05", "close": 46.05, "volume": 132608.0}, {"date": "2017-01-06", "close": 46.2, "volume": 110850.0}, {"date": "2017-01-09", "close": 45.2, "volume": 143376.0}, {"date": "2017-01-10", "close": 45.5, "volume": 165040.0}, {"date": "2017-01-11", "close": 46.1, "volume": 201651.0}, {"date": "2017-01-12", "close": 45.175, "volume": 142866.0}, {"date": "2017-01-13", "close": 45.3, "volume": 208765.0}, {"date": "2017-01-17", "close": 43.95, "volume": 90813.0}, {"date": "2017-01-18", "close": 44.65, "volume": 129589.0}, {"date": "2017-01-19", "close": 44.2, "volume": 114275.0}, {"date": "2017-01-20", "close": 44.95, "volume": 150889.0}, {"date": "2017-01-23", "close": 44.8, "volume": 72812.0}, {"date": "2017-01-24", "close": 46.05, "volume": 131014.0}, {"date": "2017-01-25", "close": 46.1, "volume": 97129.0}, {"date": "2017-01-26", "close": 46.15, "volume": 91184.0}, {"date": "2017-01-27", "close": 45.15, "volume": 155226.0}, {"date": "2017-01-30", "close": 44.85, "volume": 313634.0}, {"date": "2017-01-31", "close": 45.3, "volume": 131025.0}, {"date": "2017-02-01", "close": 45.4, "volume": 118864.0}, {"date": "2017-02-02", "close": 43.9, "volume": 104054.0}, {"date": "2017-02-03", "close": 44.8, "volume": 114044.0}, {"date": "2017-02-06", "close": 44.15, "volume": 74838.0}, {"date": "2017-02-07", "close": 44.5, "volume": 86120.0}, {"date": "2017-02-08", "close": 43.7, "volume": 54550.0}, {"date": "2017-02-09", "close": 44.25, "volume": 62802.0}, {"date": "2017-02-10", "close": 44.5, "volume": 71176.0}, {"date": "2017-02-13", "close": 45.45, "volume": 168431.0}, {"date": "2017-02-14", "close": 45.95, "volume": 107617.0}, {"date": "2017-02-15", "close": 46.0, "volume": 79778.0}, {"date": "2017-02-16", "close": 45.95, "volume": 133841.0}, {"date": "2017-02-17", "close": 46.05, "volume": 89222.0}, {"date": "2017-02-21", "close": 46.2, "volume": 77717.0}, {"date": "2017-02-22", "close": 47.0, "volume": 233164.0}, {"date": "2017-02-23", "close": 47.05, "volume": 78630.0}, {"date": "2017-02-24", "close": 46.6, "volume": 68630.0}, {"date": "2017-02-27", "close": 46.45, "volume": 56965.0}, {"date": "2017-02-28", "close": 45.6, "volume": 116829.0}, {"date": "2017-03-01", "close": 46.75, "volume": 97062.0}, {"date": "2017-03-02", "close": 45.6, "volume": 95096.0}, {"date": "2017-03-03", "close": 45.8, "volume": 67020.0}, {"date": "2017-03-06", "close": 45.45, "volume": 75154.0}, {"date": "2017-03-07", "close": 45.75, "volume": 98952.0}, {"date": "2017-03-08", "close": 45.35, "volume": 81265.0}, {"date": "2017-03-09", "close": 45.4, "volume": 73761.0}, {"date": "2017-03-10", "close": 45.05, "volume": 73106.0}, {"date": "2017-03-13", "close": 45.0, "volume": 82900.0}, {"date": "2017-03-14", "close": 45.25, "volume": 73992.0}, {"date": "2017-03-15", "close": 45.4, "volume": 72873.0}, {"date": "2017-03-16", "close": 46.0, "volume": 98845.0}, {"date": "2017-03-17", "close": 46.75, "volume": 253006.0}, {"date": "2017-03-20", "close": 46.25, "volume": 160199.0}, {"date": "2017-03-21", "close": 43.85, "volume": 248596.0}, {"date": "2017-03-22", "close": 43.85, "volume": 152357.0}, {"date": "2017-03-23", "close": 44.55, "volume": 142858.0}, {"date": "2017-03-24", "close": 44.8, "volume": 152066.0}, {"date": "2017-03-27", "close": 44.95, "volume": 105640.0}, {"date": "2017-03-28", "close": 45.0, "volume": 108080.0}, {"date": "2017-03-29", "close": 45.0, "volume": 64339.0}, {"date": "2017-03-30", "close": 46.3, "volume": 106489.0}, {"date": "2017-03-31", "close": 45.95, "volume": 155111.0}, {"date": "2017-04-03", "close": 45.65, "volume": 106503.0}, {"date": "2017-04-04", "close": 46.05, "volume": 85195.0}, {"date": "2017-04-05", "close": 45.55, "volume": 172522.0}, {"date": "2017-04-06", "close": 46.1, "volume": 133228.0}, {"date": "2017-04-07", "close": 46.3, "volume": 121524.0}, {"date": "2017-04-10", "close": 46.0, "volume": 89570.0}, {"date": "2017-04-11", "close": 46.45, "volume": 92866.0}, {"date": "2017-04-12", "close": 45.7, "volume": 97200.0}, {"date": "2017-04-13", "close": 45.05, "volume": 98540.0}, {"date": "2017-04-17", "close": 45.7, "volume": 95572.0}, {"date": "2017-04-18", "close": 45.7, "volume": 91921.0}, {"date": "2017-04-19", "close": 45.95, "volume": 117114.0}, {"date": "2017-04-20", "close": 47.1, "volume": 136799.0}, {"date": "2017-04-21", "close": 46.65, "volume": 187971.0}, {"date": "2017-04-24", "close": 48.4, "volume": 160804.0}, {"date": "2017-04-25", "close": 49.0, "volume": 104967.0}, {"date": "2017-04-26", "close": 50.05, "volume": 159410.0}, {"date": "2017-04-27", "close": 49.25, "volume": 149109.0}, {"date": "2017-04-28", "close": 47.2, "volume": 208621.0}, {"date": "2017-05-01", "close": 46.95, "volume": 187586.0}, {"date": "2017-05-02", "close": 47.15, "volume": 136673.0}, {"date": "2017-05-03", "close": 46.65, "volume": 176611.0}, {"date": "2017-05-04", "close": 47.2, "volume": 169446.0}, {"date": "2017-05-05", "close": 47.15, "volume": 134568.0}, {"date": "2017-05-08", "close": 47.4, "volume": 178537.0}, {"date": "2017-05-09", "close": 46.0, "volume": 143464.0}, {"date": "2017-05-10", "close": 45.55, "volume": 113574.0}, {"date": "2017-05-11", "close": 45.15, "volume": 165266.0}, {"date": "2017-05-12", "close": 45.05, "volume": 118517.0}, {"date": "2017-05-15", "close": 45.35, "volume": 107596.0}, {"date": "2017-05-16", "close": 45.5, "volume": 80196.0}, {"date": "2017-05-17", "close": 43.7, "volume": 147412.0}, {"date": "2017-05-18", "close": 44.75, "volume": 173493.0}, {"date": "2017-05-19", "close": 43.75, "volume": 84969.0}, {"date": "2017-05-22", "close": 44.1, "volume": 65249.0}, {"date": "2017-05-23", "close": 44.65, "volume": 65513.0}, {"date": "2017-05-24", "close": 44.35, "volume": 69257.0}, {"date": "2017-05-25", "close": 44.15, "volume": 64327.0}, {"date": "2017-05-26", "close": 43.8, "volume": 155548.0}, {"date": "2017-05-30", "close": 43.8, "volume": 117785.0}, {"date": "2017-05-31", "close": 44.1, "volume": 116075.0}, {"date": "2017-06-01", "close": 44.75, "volume": 74459.0}, {"date": "2017-06-02", "close": 44.75, "volume": 109276.0}, {"date": "2017-06-05", "close": 44.35, "volume": 76762.0}, {"date": "2017-06-06", "close": 43.6, "volume": 58475.0}, {"date": "2017-06-07", "close": 44.15, "volume": 78560.0}, {"date": "2017-06-08", "close": 45.45, "volume": 97173.0}, {"date": "2017-06-09", "close": 47.05, "volume": 110861.0}, {"date": "2017-06-12", "close": 46.55, "volume": 84492.0}, {"date": "2017-06-13", "close": 46.65, "volume": 72476.0}, {"date": "2017-06-14", "close": 46.5, "volume": 129310.0}, {"date": "2017-06-15", "close": 46.35, "volume": 57647.0}, {"date": "2017-06-16", "close": 46.0, "volume": 142238.0}, {"date": "2017-06-19", "close": 45.95, "volume": 50397.0}, {"date": "2017-06-20", "close": 45.0, "volume": 67264.0}, {"date": "2017-06-21", "close": 44.4, "volume": 83147.0}, {"date": "2017-06-22", "close": 44.2, "volume": 78825.0}, {"date": "2017-06-23", "close": 43.8, "volume": 659355.0}, {"date": "2017-06-26", "close": 44.75, "volume": 92541.0}, {"date": "2017-06-27", "close": 45.05, "volume": 117763.0}, {"date": "2017-06-28", "close": 45.4, "volume": 58158.0}, {"date": "2017-06-29", "close": 45.55, "volume": 80213.0}, {"date": "2017-06-30", "close": 45.35, "volume": 88568.0}, {"date": "2017-07-03", "close": 45.7, "volume": 64294.0}, {"date": "2017-07-05", "close": 46.9, "volume": 214418.0}, {"date": "2017-07-06", "close": 45.75, "volume": 116657.0}, {"date": "2017-07-07", "close": 46.5, "volume": 64814.0}, {"date": "2017-07-10", "close": 46.0, "volume": 65619.0}, {"date": "2017-07-11", "close": 45.65, "volume": 61907.0}, {"date": "2017-07-12", "close": 46.05, "volume": 41713.0}, {"date": "2017-07-13", "close": 46.35, "volume": 91506.0}, {"date": "2017-07-14", "close": 45.7, "volume": 50709.0}, {"date": "2017-07-17", "close": 45.85, "volume": 56230.0}, {"date": "2017-07-18", "close": 45.5, "volume": 33604.0}, {"date": "2017-07-19", "close": 45.45, "volume": 68494.0}, {"date": "2017-07-20", "close": 45.3, "volume": 70936.0}, {"date": "2017-07-21", "close": 44.9, "volume": 108568.0}, {"date": "2017-07-24", "close": 44.75, "volume": 93686.0}, {"date": "2017-07-25", "close": 46.5, "volume": 127594.0}, {"date": "2017-07-26", "close": 46.3, "volume": 102336.0}, {"date": "2017-07-27", "close": 45.85, "volume": 57007.0}, {"date": "2017-07-28", "close": 45.6, "volume": 79697.0}, {"date": "2017-07-31", "close": 45.15, "volume": 83061.0}, {"date": "2017-08-01", "close": 45.15, "volume": 71704.0}, {"date": "2017-08-02", "close": 44.7, "volume": 65319.0}, {"date": "2017-08-03", "close": 44.9, "volume": 115890.0}, {"date": "2017-08-04", "close": 45.05, "volume": 52996.0}, {"date": "2017-08-07", "close": 44.95, "volume": 73296.0}, {"date": "2017-08-08", "close": 44.7, "volume": 88795.0}, {"date": "2017-08-09", "close": 44.3, "volume": 64951.0}, {"date": "2017-08-10", "close": 44.1, "volume": 127405.0}, {"date": "2017-08-11", "close": 43.3, "volume": 103614.0}, {"date": "2017-08-14", "close": 44.3, "volume": 75785.0}, {"date": "2017-08-15", "close": 44.25, "volume": 115129.0}, {"date": "2017-08-16", "close": 44.35, "volume": 72965.0}, {"date": "2017-08-17", "close": 43.2, "volume": 127199.0}, {"date": "2017-08-18", "close": 43.65, "volume": 102860.0}, {"date": "2017-08-21", "close": 43.9, "volume": 84172.0}, {"date": "2017-08-22", "close": 44.1, "volume": 45956.0}, {"date": "2017-08-23", "close": 44.0, "volume": 77729.0}, {"date": "2017-08-24", "close": 44.25, "volume": 64642.0}, {"date": "2017-08-25", "close": 44.55, "volume": 42182.0}, {"date": "2017-08-28", "close": 44.45, "volume": 78084.0}, {"date": "2017-08-29", "close": 44.15, "volume": 73080.0}, {"date": "2017-08-30", "close": 44.5, "volume": 72771.0}, {"date": "2017-08-31", "close": 44.7, "volume": 75018.0}, {"date": "2017-09-01", "close": 45.0, "volume": 54279.0}, {"date": "2017-09-05", "close": 43.6, "volume": 213087.0}, {"date": "2017-09-06", "close": 44.05, "volume": 164141.0}, {"date": "2017-09-07", "close": 42.65, "volume": 124097.0}, {"date": "2017-09-08", "close": 43.0, "volume": 112943.0}, {"date": "2017-09-11", "close": 44.4, "volume": 84256.0}, {"date": "2017-09-12", "close": 44.75, "volume": 82987.0}, {"date": "2017-09-13", "close": 44.75, "volume": 72796.0}, {"date": "2017-09-14", "close": 44.6, "volume": 52292.0}, {"date": "2017-09-15", "close": 44.2, "volume": 253366.0}, {"date": "2017-09-18", "close": 44.75, "volume": 174561.0}, {"date": "2017-09-19", "close": 44.75, "volume": 117024.0}, {"date": "2017-09-20", "close": 45.75, "volume": 65928.0}, {"date": "2017-09-21", "close": 45.8, "volume": 103339.0}, {"date": "2017-09-22", "close": 46.15, "volume": 70243.0}, {"date": "2017-09-25", "close": 46.4, "volume": 84867.0}, {"date": "2017-09-26", "close": 46.75, "volume": 86493.0}, {"date": "2017-09-27", "close": 48.2, "volume": 119041.0}, {"date": "2017-09-28", "close": 48.6, "volume": 74812.0}, {"date": "2017-09-29", "close": 48.75, "volume": 114424.0}, {"date": "2017-10-02", "close": 49.15, "volume": 81973.0}, {"date": "2017-10-03", "close": 49.85, "volume": 92534.0}, {"date": "2017-10-04", "close": 48.65, "volume": 72981.0}, {"date": "2017-10-05", "close": 49.05, "volume": 105001.0}, {"date": "2017-10-06", "close": 49.65, "volume": 55771.0}, {"date": "2017-10-09", "close": 49.45, "volume": 51688.0}, {"date": "2017-10-10", "close": 49.85, "volume": 57920.0}, {"date": "2017-10-11", "close": 50.1, "volume": 52902.0}, {"date": "2017-10-12", "close": 50.05, "volume": 57330.0}, {"date": "2017-10-13", "close": 50.2, "volume": 48965.0}, {"date": "2017-10-16", "close": 50.55, "volume": 44433.0}, {"date": "2017-10-17", "close": 49.7, "volume": 86197.0}, {"date": "2017-10-18", "close": 50.05, "volume": 88752.0}, {"date": "2017-10-19", "close": 51.5, "volume": 85003.0}, {"date": "2017-10-20", "close": 50.75, "volume": 94032.0}, {"date": "2017-10-23", "close": 50.25, "volume": 81741.0}, {"date": "2017-10-24", "close": 49.4, "volume": 86660.0}, {"date": "2017-10-25", "close": 50.55, "volume": 92811.0}, {"date": "2017-10-26", "close": 50.75, "volume": 71481.0}, {"date": "2017-10-27", "close": 51.3, "volume": 79974.0}, {"date": "2017-10-30", "close": 49.3, "volume": 64412.0}, {"date": "2017-10-31", "close": 49.7, "volume": 99871.0}, {"date": "2017-11-01", "close": 49.3, "volume": 54864.0}, {"date": "2017-11-02", "close": 50.05, "volume": 125864.0}, {"date": "2017-11-03", "close": 49.65, "volume": 56621.0}, {"date": "2017-11-06", "close": 49.5, "volume": 42342.0}, {"date": "2017-11-07", "close": 47.9, "volume": 74015.0}, {"date": "2017-11-08", "close": 47.25, "volume": 55405.0}, {"date": "2017-11-09", "close": 46.35, "volume": 158865.0}, {"date": "2017-11-10", "close": 46.85, "volume": 151935.0}, {"date": "2017-11-13", "close": 47.9, "volume": 62641.0}, {"date": "2017-11-14", "close": 48.3, "volume": 97250.0}, {"date": "2017-11-15", "close": 47.7, "volume": 125900.0}, {"date": "2017-11-16", "close": 48.1, "volume": 90610.0}, {"date": "2017-11-17", "close": 48.45, "volume": 63931.0}, {"date": "2017-11-20", "close": 49.45, "volume": 54566.0}, {"date": "2017-11-21", "close": 49.25, "volume": 84139.0}, {"date": "2017-11-22", "close": 48.9, "volume": 52701.0}, {"date": "2017-11-24", "close": 48.5, "volume": 34017.0}, {"date": "2017-11-27", "close": 48.55, "volume": 36517.0}, {"date": "2017-11-28", "close": 50.25, "volume": 82586.0}, {"date": "2017-11-29", "close": 52.05, "volume": 120011.0}, {"date": "2017-11-30", "close": 50.6, "volume": 105833.0}, {"date": "2017-12-01", "close": 50.25, "volume": 94401.0}, {"date": "2017-12-04", "close": 50.85, "volume": 97488.0}, {"date": "2017-12-05", "close": 50.45, "volume": 75695.0}, {"date": "2017-12-06", "close": 50.1, "volume": 29535.0}, {"date": "2017-12-07", "close": 49.65, "volume": 62441.0}, {"date": "2017-12-08", "close": 49.1, "volume": 41035.0}, {"date": "2017-12-11", "close": 48.8, "volume": 61818.0}, {"date": "2017-12-12", "close": 48.65, "volume": 59237.0}, {"date": "2017-12-13", "close": 48.4, "volume": 89113.0}, {"date": "2017-12-14", "close": 47.2, "volume": 114682.0}, {"date": "2017-12-15", "close": 49.2, "volume": 241112.0}, {"date": "2017-12-18", "close": 49.5, "volume": 65588.0}, {"date": "2017-12-19", "close": 49.05, "volume": 67064.0}, {"date": "2017-12-20", "close": 49.3, "volume": 76167.0}, {"date": "2017-12-21", "close": 49.55, "volume": 62909.0}, {"date": "2017-12-22", "close": 48.95, "volume": 52219.0}, {"date": "2017-12-26", "close": 48.4, "volume": 44489.0}, {"date": "2017-12-27", "close": 48.15, "volume": 145298.0}, {"date": "2017-12-28", "close": 48.55, "volume": 72774.0}, {"date": "2017-12-29", "close": 47.85, "volume": 107686.0}, {"date": "2018-01-02", "close": 48.05, "volume": 135539.0}, {"date": "2018-01-03", "close": 47.9, "volume": 81842.0}, {"date": "2018-01-04", "close": 48.1, "volume": 89298.0}, {"date": "2018-01-05", "close": 48.05, "volume": 79140.0}, {"date": "2018-01-08", "close": 47.95, "volume": 111023.0}, {"date": "2018-01-09", "close": 47.8, "volume": 82885.0}, {"date": "2018-01-10", "close": 48.15, "volume": 139834.0}, {"date": "2018-01-11", "close": 50.55, "volume": 123949.0}, {"date": "2018-01-12", "close": 50.5, "volume": 84755.0}, {"date": "2018-01-16", "close": 49.9, "volume": 101705.0}, {"date": "2018-01-17", "close": 50.45, "volume": 102256.0}, {"date": "2018-01-18", "close": 50.0, "volume": 76629.0}, {"date": "2018-01-19", "close": 50.85, "volume": 65174.0}, {"date": "2018-01-22", "close": 50.45, "volume": 126805.0}, {"date": "2018-01-23", "close": 50.45, "volume": 79312.0}, {"date": "2018-01-24", "close": 52.65, "volume": 140540.0}, {"date": "2018-01-25", "close": 52.95, "volume": 135502.0}, {"date": "2018-01-26", "close": 51.7, "volume": 55575.0}, {"date": "2018-01-29", "close": 51.7, "volume": 102042.0}, {"date": "2018-01-30", "close": 51.15, "volume": 67133.0}, {"date": "2018-01-31", "close": 51.1, "volume": 51547.0}, {"date": "2018-02-01", "close": 51.5, "volume": 97074.0}, {"date": "2018-02-02", "close": 51.0, "volume": 69074.0}, {"date": "2018-02-05", "close": 49.0, "volume": 96660.0}, {"date": "2018-02-06", "close": 48.35, "volume": 173519.0}, {"date": "2018-02-07", "close": 48.95, "volume": 115744.0}, {"date": "2018-02-08", "close": 47.7, "volume": 70768.0}, {"date": "2018-02-09", "close": 47.5, "volume": 186436.0}, {"date": "2018-02-12", "close": 48.15, "volume": 123811.0}, {"date": "2018-02-13", "close": 48.3, "volume": 64390.0}, {"date": "2018-02-14", "close": 49.05, "volume": 87515.0}, {"date": "2018-02-15", "close": 49.15, "volume": 52241.0}, {"date": "2018-02-16", "close": 49.45, "volume": 41382.0}, {"date": "2018-02-20", "close": 48.5, "volume": 55260.0}, {"date": "2018-02-21", "close": 49.3, "volume": 62667.0}, {"date": "2018-02-22", "close": 48.4, "volume": 109684.0}, {"date": "2018-02-23", "close": 49.05, "volume": 82511.0}, {"date": "2018-02-26", "close": 49.5, "volume": 50027.0}, {"date": "2018-02-27", "close": 48.55, "volume": 76863.0}, {"date": "2018-02-28", "close": 47.7, "volume": 137523.0}, {"date": "2018-03-01", "close": 48.15, "volume": 77970.0}, {"date": "2018-03-02", "close": 49.0, "volume": 60463.0}, {"date": "2018-03-05", "close": 49.3, "volume": 66627.0}, {"date": "2018-03-06", "close": 49.95, "volume": 65617.0}, {"date": "2018-03-07", "close": 50.2, "volume": 75784.0}, {"date": "2018-03-08", "close": 49.7, "volume": 51737.0}, {"date": "2018-03-09", "close": 50.65, "volume": 53688.0}, {"date": "2018-03-12", "close": 50.1, "volume": 58317.0}, {"date": "2018-03-13", "close": 50.5, "volume": 72186.0}, {"date": "2018-03-14", "close": 50.4, "volume": 131046.0}, {"date": "2018-03-15", "close": 50.45, "volume": 43120.0}, {"date": "2018-03-16", "close": 50.45, "volume": 140517.0}, {"date": "2018-03-19", "close": 50.8, "volume": 48330.0}, {"date": "2018-03-20", "close": 50.1, "volume": 34526.0}, {"date": "2018-03-21", "close": 49.95, "volume": 41431.0}, {"date": "2018-03-22", "close": 48.975, "volume": 87964.0}, {"date": "2018-03-23", "close": 46.65, "volume": 141037.0}, {"date": "2018-03-26", "close": 48.15, "volume": 69624.0}, {"date": "2018-03-27", "close": 47.15, "volume": 80256.0}, {"date": "2018-03-28", "close": 48.05, "volume": 72022.0}, {"date": "2018-03-29", "close": 47.9, "volume": 73501.0}, {"date": "2018-04-02", "close": 47.1, "volume": 58589.0}, {"date": "2018-04-03", "close": 47.9, "volume": 57411.0}, {"date": "2018-04-04", "close": 48.35, "volume": 49340.0}, {"date": "2018-04-05", "close": 49.4, "volume": 220093.0}, {"date": "2018-04-06", "close": 48.0, "volume": 92877.0}, {"date": "2018-04-09", "close": 47.7, "volume": 66115.0}, {"date": "2018-04-10", "close": 48.75, "volume": 78730.0}, {"date": "2018-04-11", "close": 49.05, "volume": 77261.0}, {"date": "2018-04-12", "close": 49.6, "volume": 141599.0}, {"date": "2018-04-13", "close": 48.85, "volume": 46520.0}, {"date": "2018-04-16", "close": 49.5, "volume": 86893.0}, {"date": "2018-04-17", "close": 49.25, "volume": 94609.0}, {"date": "2018-04-18", "close": 49.1, "volume": 108764.0}, {"date": "2018-04-19", "close": 49.6, "volume": 44460.0}, {"date": "2018-04-20", "close": 49.6, "volume": 114341.0}, {"date": "2018-04-23", "close": 50.45, "volume": 45702.0}, {"date": "2018-04-24", "close": 51.7, "volume": 91461.0}, {"date": "2018-04-25", "close": 51.35, "volume": 95497.0}, {"date": "2018-04-26", "close": 51.2, "volume": 64689.0}, {"date": "2018-04-27", "close": 51.1, "volume": 60847.0}, {"date": "2018-04-30", "close": 50.1, "volume": 66301.0}, {"date": "2018-05-01", "close": 50.55, "volume": 104070.0}, {"date": "2018-05-02", "close": 51.45, "volume": 76323.0}, {"date": "2018-05-03", "close": 50.65, "volume": 39382.0}, {"date": "2018-05-04", "close": 51.3, "volume": 65460.0}, {"date": "2018-05-07", "close": 51.15, "volume": 41578.0}, {"date": "2018-05-08", "close": 51.45, "volume": 54639.0}, {"date": "2018-05-09", "close": 51.7, "volume": 43085.0}, {"date": "2018-05-10", "close": 51.65, "volume": 70678.0}, {"date": "2018-05-11", "close": 51.5, "volume": 46366.0}, {"date": "2018-05-14", "close": 51.05, "volume": 40980.0}, {"date": "2018-05-15", "close": 51.25, "volume": 64175.0}, {"date": "2018-05-16", "close": 51.6, "volume": 57402.0}, {"date": "2018-05-17", "close": 52.2, "volume": 100246.0}, {"date": "2018-05-18", "close": 52.2, "volume": 114632.0}, {"date": "2018-05-21", "close": 52.775, "volume": 48945.0}, {"date": "2018-05-22", "close": 52.6, "volume": 57070.0}, {"date": "2018-05-23", "close": 52.85, "volume": 51369.0}, {"date": "2018-05-24", "close": 52.9, "volume": 47926.0}, {"date": "2018-05-25", "close": 52.75, "volume": 29942.0}, {"date": "2018-05-29", "close": 52.2, "volume": 51585.0}, {"date": "2018-05-30", "close": 53.3, "volume": 114915.0}, {"date": "2018-05-31", "close": 52.35, "volume": 116089.0}, {"date": "2018-06-01", "close": 52.8, "volume": 145702.0}, {"date": "2018-06-04", "close": 53.45, "volume": 99833.0}, {"date": "2018-06-05", "close": 53.4, "volume": 61422.0}, {"date": "2018-06-06", "close": 54.6, "volume": 176173.0}, {"date": "2018-06-07", "close": 54.55, "volume": 75397.0}, {"date": "2018-06-08", "close": 54.35, "volume": 59424.0}, {"date": "2018-06-11", "close": 53.25, "volume": 70291.0}, {"date": "2018-06-12", "close": 52.45, "volume": 75391.0}, {"date": "2018-06-13", "close": 52.3, "volume": 87242.0}, {"date": "2018-06-14", "close": 54.05, "volume": 222306.0}, {"date": "2018-06-15", "close": 54.35, "volume": 215488.0}, {"date": "2018-06-18", "close": 54.95, "volume": 115811.0}, {"date": "2018-06-19", "close": 55.4, "volume": 148083.0}, {"date": "2018-06-20", "close": 56.2, "volume": 85077.0}, {"date": "2018-06-21", "close": 56.1, "volume": 86225.0}, {"date": "2018-06-22", "close": 56.1, "volume": 210483.0}, {"date": "2018-06-25", "close": 54.9, "volume": 117624.0}, {"date": "2018-06-26", "close": 55.4, "volume": 59368.0}, {"date": "2018-06-27", "close": 53.9, "volume": 81887.0}, {"date": "2018-06-28", "close": 53.95, "volume": 52843.0}, {"date": "2018-06-29", "close": 53.3, "volume": 101936.0}, {"date": "2018-07-02", "close": 54.15, "volume": 79703.0}, {"date": "2018-07-03", "close": 53.95, "volume": 52152.0}, {"date": "2018-07-05", "close": 54.1, "volume": 93232.0}, {"date": "2018-07-06", "close": 54.35, "volume": 74033.0}, {"date": "2018-07-09", "close": 54.85, "volume": 107658.0}, {"date": "2018-07-10", "close": 53.95, "volume": 65410.0}, {"date": "2018-07-11", "close": 53.85, "volume": 155388.0}, {"date": "2018-07-12", "close": 53.0, "volume": 218977.0}, {"date": "2018-07-13", "close": 52.65, "volume": 119945.0}, {"date": "2018-07-16", "close": 54.0, "volume": 218118.0}, {"date": "2018-07-17", "close": 53.85, "volume": 68889.0}, {"date": "2018-07-18", "close": 54.15, "volume": 85299.0}, {"date": "2018-07-19", "close": 53.95, "volume": 88306.0}, {"date": "2018-07-20", "close": 54.25, "volume": 111764.0}, {"date": "2018-07-23", "close": 55.3, "volume": 236999.0}, {"date": "2018-07-24", "close": 56.2, "volume": 326998.0}, {"date": "2018-07-25", "close": 56.65, "volume": 239236.0}, {"date": "2018-07-26", "close": 57.0, "volume": 88862.0}, {"date": "2018-07-27", "close": 56.2, "volume": 83053.0}, {"date": "2018-07-30", "close": 56.2, "volume": 72264.0}, {"date": "2018-07-31", "close": 56.7, "volume": 95395.0}, {"date": "2018-08-01", "close": 57.55, "volume": 125083.0}, {"date": "2018-08-02", "close": 57.25, "volume": 131201.0}, {"date": "2018-08-03", "close": 55.7, "volume": 68177.0}, {"date": "2018-08-06", "close": 55.45, "volume": 94229.0}, {"date": "2018-08-07", "close": 55.35, "volume": 62721.0}, {"date": "2018-08-08", "close": 50.85, "volume": 1080867.0}, {"date": "2018-08-09", "close": 50.45, "volume": 536759.0}, {"date": "2018-08-10", "close": 50.55, "volume": 583587.0}, {"date": "2018-08-13", "close": 49.9, "volume": 387076.0}, {"date": "2018-08-14", "close": 50.25, "volume": 405868.0}, {"date": "2018-08-15", "close": 49.85, "volume": 470384.0}, {"date": "2018-08-16", "close": 49.9, "volume": 192281.0}, {"date": "2018-08-17", "close": 49.5, "volume": 162089.0}, {"date": "2018-08-20", "close": 49.45, "volume": 167674.0}, {"date": "2018-08-21", "close": 50.35, "volume": 211085.0}, {"date": "2018-08-22", "close": 50.25, "volume": 128898.0}, {"date": "2018-08-23", "close": 49.45, "volume": 183976.0}, {"date": "2018-08-24", "close": 49.3, "volume": 119419.0}, {"date": "2018-08-27", "close": 49.25, "volume": 157673.0}, {"date": "2018-08-28", "close": 48.95, "volume": 108446.0}, {"date": "2018-08-29", "close": 48.9, "volume": 142625.0}, {"date": "2018-08-30", "close": 48.5, "volume": 124213.0}, {"date": "2018-08-31", "close": 48.8, "volume": 161467.0}, {"date": "2018-09-04", "close": 48.9, "volume": 220593.0}, {"date": "2018-09-05", "close": 48.7, "volume": 119386.0}, {"date": "2018-09-06", "close": 48.75, "volume": 149147.0}, {"date": "2018-09-07", "close": 49.2, "volume": 108364.0}, {"date": "2018-09-10", "close": 49.45, "volume": 101054.0}, {"date": "2018-09-11", "close": 49.45, "volume": 151915.0}, {"date": "2018-09-12", "close": 49.55, "volume": 184781.0}, {"date": "2018-09-13", "close": 48.5, "volume": 116961.0}, {"date": "2018-09-14", "close": 48.75, "volume": 93154.0}, {"date": "2018-09-17", "close": 48.25, "volume": 141521.0}, {"date": "2018-09-18", "close": 47.9, "volume": 153082.0}, {"date": "2018-09-19", "close": 47.85, "volume": 192609.0}, {"date": "2018-09-20", "close": 48.4, "volume": 164847.0}, {"date": "2018-09-21", "close": 47.65, "volume": 459007.0}, {"date": "2018-09-24", "close": 47.85, "volume": 246174.0}, {"date": "2018-09-25", "close": 47.45, "volume": 130340.0}, {"date": "2018-09-26", "close": 46.8, "volume": 220017.0}, {"date": "2018-09-27", "close": 46.7, "volume": 268701.0}, {"date": "2018-09-28", "close": 47.15, "volume": 238186.0}, {"date": "2018-10-01", "close": 46.33, "volume": 128672.0}, {"date": "2018-10-02", "close": 46.47, "volume": 180023.0}, {"date": "2018-10-03", "close": 47.86, "volume": 182743.0}, {"date": "2018-10-04", "close": 47.6, "volume": 134802.0}, {"date": "2018-10-05", "close": 47.34, "volume": 191970.0}, {"date": "2018-10-08", "close": 47.94, "volume": 158648.0}, {"date": "2018-10-09", "close": 48.07, "volume": 228371.0}, {"date": "2018-10-10", "close": 48.0, "volume": 159719.0}, {"date": "2018-10-11", "close": 46.62, "volume": 182554.0}, {"date": "2018-10-12", "close": 44.75, "volume": 335284.0}, {"date": "2018-10-15", "close": 44.94, "volume": 316977.0}, {"date": "2018-10-16", "close": 45.28, "volume": 208548.0}, {"date": "2018-10-17", "close": 45.39, "volume": 125999.0}, {"date": "2018-10-18", "close": 44.86, "volume": 262358.0}, {"date": "2018-10-19", "close": 43.55, "volume": 336615.0}, {"date": "2018-10-22", "close": 42.97, "volume": 290035.0}, {"date": "2018-10-23", "close": 42.61, "volume": 229692.0}, {"date": "2018-10-24", "close": 40.11, "volume": 238509.0}, {"date": "2018-10-25", "close": 42.07, "volume": 407668.0}, {"date": "2018-10-26", "close": 41.6, "volume": 266132.0}, {"date": "2018-10-29", "close": 43.24, "volume": 237882.0}, {"date": "2018-10-30", "close": 42.94, "volume": 271471.0}, {"date": "2018-10-31", "close": 42.53, "volume": 279946.0}, {"date": "2018-11-01", "close": 42.83, "volume": 230958.0}, {"date": "2018-11-02", "close": 42.7, "volume": 106627.0}, {"date": "2018-11-05", "close": 42.16, "volume": 153809.0}, {"date": "2018-11-06", "close": 43.02, "volume": 113837.0}, {"date": "2018-11-07", "close": 43.52, "volume": 135110.0}, {"date": "2018-11-08", "close": 43.78, "volume": 85611.0}, {"date": "2018-11-09", "close": 43.2, "volume": 111592.0}, {"date": "2018-11-12", "close": 43.07, "volume": 87140.0}, {"date": "2018-11-13", "close": 42.83, "volume": 122020.0}, {"date": "2018-11-14", "close": 41.65, "volume": 136787.0}, {"date": "2018-11-15", "close": 42.06, "volume": 225832.0}, {"date": "2018-11-16", "close": 42.05, "volume": 109371.0}, {"date": "2018-11-19", "close": 41.61, "volume": 136699.0}, {"date": "2018-11-20", "close": 40.83, "volume": 131932.0}, {"date": "2018-11-21", "close": 40.86, "volume": 65699.0}, {"date": "2018-11-23", "close": 40.77, "volume": 29966.0}, {"date": "2018-11-26", "close": 41.05, "volume": 94761.0}, {"date": "2018-11-27", "close": 40.55, "volume": 73044.0}, {"date": "2018-11-28", "close": 41.28, "volume": 170076.0}, {"date": "2018-11-29", "close": 41.57, "volume": 169085.0}, {"date": "2018-11-30", "close": 42.07, "volume": 195548.0}, {"date": "2018-12-03", "close": 42.14, "volume": 250524.0}, {"date": "2018-12-04", "close": 39.44, "volume": 233969.0}, {"date": "2018-12-06", "close": 39.57, "volume": 185257.0}, {"date": "2018-12-07", "close": 39.8, "volume": 151947.0}, {"date": "2018-12-10", "close": 39.02, "volume": 203061.0}, {"date": "2018-12-11", "close": 39.59, "volume": 173944.0}, {"date": "2018-12-12", "close": 39.93, "volume": 240180.0}, {"date": "2018-12-13", "close": 39.6, "volume": 220320.0}, {"date": "2018-12-14", "close": 39.59, "volume": 270299.0}, {"date": "2018-12-17", "close": 39.49, "volume": 230388.0}, {"date": "2018-12-18", "close": 38.65, "volume": 315521.0}, {"date": "2018-12-19", "close": 37.73, "volume": 178170.0}, {"date": "2018-12-20", "close": 37.4, "volume": 277829.0}, {"date": "2018-12-21", "close": 36.85, "volume": 406635.0}, {"date": "2018-12-24", "close": 36.4, "volume": 95898.0}, {"date": "2018-12-26", "close": 37.52, "volume": 180442.0}, {"date": "2018-12-27", "close": 37.28, "volume": 282981.0}, {"date": "2018-12-28", "close": 37.54, "volume": 124508.0}, {"date": "2018-12-31", "close": 37.91, "volume": 125018.0}, {"date": "2019-01-02", "close": 38.34, "volume": 165943.0}, {"date": "2019-01-03", "close": 38.61, "volume": 145536.0}, {"date": "2019-01-04", "close": 39.15, "volume": 178344.0}, {"date": "2019-01-07", "close": 38.92, "volume": 149830.0}, {"date": "2019-01-08", "close": 40.14, "volume": 173816.0}, {"date": "2019-01-09", "close": 40.15, "volume": 170108.0}, {"date": "2019-01-10", "close": 40.57, "volume": 145415.0}, {"date": "2019-01-11", "close": 40.21, "volume": 129245.0}, {"date": "2019-01-14", "close": 39.94, "volume": 144768.0}, {"date": "2019-01-15", "close": 40.15, "volume": 114799.0}, {"date": "2019-01-16", "close": 40.7, "volume": 71672.0}, {"date": "2019-01-17", "close": 40.76, "volume": 86426.0}, {"date": "2019-01-18", "close": 41.47, "volume": 199081.0}, {"date": "2019-01-22", "close": 41.32, "volume": 222350.0}, {"date": "2019-01-23", "close": 43.0, "volume": 451667.0}, {"date": "2019-01-24", "close": 42.82, "volume": 278407.0}, {"date": "2019-01-25", "close": 42.51, "volume": 181194.0}, {"date": "2019-01-28", "close": 42.44, "volume": 115887.0}, {"date": "2019-01-29", "close": 42.34, "volume": 75151.0}, {"date": "2019-01-30", "close": 42.08, "volume": 105026.0}, {"date": "2019-01-31", "close": 42.17, "volume": 126580.0}, {"date": "2019-02-01", "close": 42.64, "volume": 135913.0}, {"date": "2019-02-04", "close": 43.18, "volume": 151426.0}, {"date": "2019-02-05", "close": 43.18, "volume": 149307.0}, {"date": "2019-02-06", "close": 42.98, "volume": 156784.0}, {"date": "2019-02-07", "close": 43.03, "volume": 194787.0}, {"date": "2019-02-08", "close": 42.18, "volume": 126480.0}, {"date": "2019-02-11", "close": 42.18, "volume": 144238.0}, {"date": "2019-02-12", "close": 42.24, "volume": 221286.0}, {"date": "2019-02-13", "close": 42.09, "volume": 122801.0}, {"date": "2019-02-14", "close": 41.4, "volume": 220094.0}, {"date": "2019-02-15", "close": 42.77, "volume": 181437.0}, {"date": "2019-02-19", "close": 43.18, "volume": 86988.0}, {"date": "2019-02-20", "close": 43.73, "volume": 86289.0}, {"date": "2019-02-21", "close": 43.8, "volume": 182005.0}, {"date": "2019-02-22", "close": 44.1, "volume": 179321.0}, {"date": "2019-02-25", "close": 43.5, "volume": 102530.0}, {"date": "2019-02-26", "close": 43.55, "volume": 121384.0}, {"date": "2019-02-27", "close": 44.06, "volume": 270065.0}, {"date": "2019-02-28", "close": 43.28, "volume": 710237.0}, {"date": "2019-03-01", "close": 42.86, "volume": 1450123.0}, {"date": "2019-03-04", "close": 44.48, "volume": 833243.0}, {"date": "2019-03-05", "close": 44.0, "volume": 624365.0}, {"date": "2019-03-06", "close": 42.98, "volume": 451976.0}, {"date": "2019-03-07", "close": 41.94, "volume": 411937.0}, {"date": "2019-03-08", "close": 41.96, "volume": 286775.0}, {"date": "2019-03-11", "close": 42.16, "volume": 347157.0}, {"date": "2019-03-12", "close": 42.26, "volume": 231399.0}, {"date": "2019-03-13", "close": 42.36, "volume": 549114.0}, {"date": "2019-03-14", "close": 41.95, "volume": 442852.0}, {"date": "2019-03-15", "close": 41.07, "volume": 910497.0}, {"date": "2019-03-18", "close": 42.04, "volume": 436884.0}, {"date": "2019-03-19", "close": 41.14, "volume": 440517.0}, {"date": "2019-03-20", "close": 40.26, "volume": 176628.0}, {"date": "2019-03-21", "close": 39.86, "volume": 273770.0}, {"date": "2019-03-22", "close": 37.51, "volume": 256647.0}, {"date": "2019-03-25", "close": 37.56, "volume": 230885.0}, {"date": "2019-03-26", "close": 38.83, "volume": 260800.0}, {"date": "2019-03-27", "close": 38.93, "volume": 308253.0}, {"date": "2019-03-28", "close": 39.07, "volume": 184514.0}, {"date": "2019-03-29", "close": 38.6, "volume": 136049.0}, {"date": "2019-04-01", "close": 39.11, "volume": 143819.0}, {"date": "2019-04-02", "close": 39.26, "volume": 190427.0}, {"date": "2019-04-03", "close": 39.43, "volume": 127652.0}, {"date": "2019-04-04", "close": 40.28, "volume": 187945.0}, {"date": "2019-04-05", "close": 40.96, "volume": 220249.0}, {"date": "2019-04-08", "close": 41.28, "volume": 219210.0}, {"date": "2019-04-09", "close": 40.73, "volume": 257014.0}, {"date": "2019-04-10", "close": 41.42, "volume": 167764.0}, {"date": "2019-04-11", "close": 41.56, "volume": 173169.0}, {"date": "2019-04-12", "close": 41.71, "volume": 391027.0}, {"date": "2019-04-15", "close": 40.98, "volume": 155313.0}, {"date": "2019-04-16", "close": 42.13, "volume": 237777.0}, {"date": "2019-04-17", "close": 42.23, "volume": 228812.0}, {"date": "2019-04-18", "close": 42.05, "volume": 189776.0}, {"date": "2019-04-22", "close": 42.41, "volume": 332607.0}, {"date": "2019-04-23", "close": 42.56, "volume": 233081.0}, {"date": "2019-04-24", "close": 43.11, "volume": 244471.0}, {"date": "2019-04-25", "close": 42.77, "volume": 243082.0}, {"date": "2019-04-26", "close": 43.23, "volume": 550653.0}, {"date": "2019-04-29", "close": 43.55, "volume": 489215.0}, {"date": "2019-04-30", "close": 43.18, "volume": 312902.0}, {"date": "2019-05-01", "close": 43.03, "volume": 250064.0}, {"date": "2019-05-02", "close": 43.51, "volume": 157328.0}, {"date": "2019-05-03", "close": 44.25, "volume": 172376.0}, {"date": "2019-05-06", "close": 44.08, "volume": 168632.0}, {"date": "2019-05-07", "close": 43.66, "volume": 166666.0}, {"date": "2019-05-08", "close": 42.97, "volume": 98466.0}, {"date": "2019-05-09", "close": 42.91, "volume": 231624.0}, {"date": "2019-05-10", "close": 43.31, "volume": 131269.0}, {"date": "2019-05-13", "close": 41.85, "volume": 289175.0}, {"date": "2019-05-14", "close": 42.08, "volume": 259089.0}, {"date": "2019-05-15", "close": 41.62, "volume": 162038.0}, {"date": "2019-05-16", "close": 42.04, "volume": 226906.0}, {"date": "2019-05-17", "close": 41.67, "volume": 124776.0}, {"date": "2019-05-20", "close": 41.52, "volume": 173216.0}, {"date": "2019-05-21", "close": 41.8, "volume": 217068.0}, {"date": "2019-05-22", "close": 41.46, "volume": 126378.0}, {"date": "2019-05-23", "close": 40.02, "volume": 229686.0}, {"date": "2019-05-24", "close": 40.57, "volume": 173512.0}, {"date": "2019-05-28", "close": 40.14, "volume": 258661.0}, {"date": "2019-05-29", "close": 40.68, "volume": 252098.0}, {"date": "2019-05-30", "close": 40.0, "volume": 230227.0}, {"date": "2019-05-31", "close": 39.69, "volume": 228881.0}, {"date": "2019-06-03", "close": 40.05, "volume": 223628.0}, {"date": "2019-06-04", "close": 41.05, "volume": 174814.0}, {"date": "2019-06-05", "close": 40.43, "volume": 166813.0}, {"date": "2019-06-06", "close": 40.35, "volume": 168613.0}, {"date": "2019-06-07", "close": 39.89, "volume": 125485.0}, {"date": "2019-06-10", "close": 40.61, "volume": 274895.0}, {"date": "2019-06-11", "close": 40.71, "volume": 157965.0}, {"date": "2019-06-12", "close": 40.72, "volume": 207692.0}, {"date": "2019-06-13", "close": 41.24, "volume": 212009.0}, {"date": "2019-06-14", "close": 41.35, "volume": 267989.0}, {"date": "2019-06-17", "close": 41.04, "volume": 314004.0}, {"date": "2019-06-18", "close": 41.53, "volume": 256643.0}, {"date": "2019-06-19", "close": 41.66, "volume": 408501.0}, {"date": "2019-06-20", "close": 41.63, "volume": 517152.0}, {"date": "2019-06-21", "close": 40.48, "volume": 838112.0}, {"date": "2019-06-24", "close": 39.81, "volume": 479562.0}, {"date": "2019-06-25", "close": 40.33, "volume": 501601.0}, {"date": "2019-06-26", "close": 40.02, "volume": 222557.0}, {"date": "2019-06-27", "close": 40.69, "volume": 162418.0}, {"date": "2019-06-28", "close": 41.3, "volume": 919309.0}, {"date": "2019-07-01", "close": 41.29, "volume": 249188.0}, {"date": "2019-07-02", "close": 41.22, "volume": 278927.0}, {"date": "2019-07-03", "close": 41.78, "volume": 119133.0}, {"date": "2019-07-05", "close": 42.39, "volume": 149571.0}, {"date": "2019-07-08", "close": 41.87, "volume": 238174.0}, {"date": "2019-07-09", "close": 41.83, "volume": 182971.0}, {"date": "2019-07-10", "close": 40.3, "volume": 695492.0}, {"date": "2019-07-11", "close": 40.32, "volume": 335405.0}, {"date": "2019-07-12", "close": 41.05, "volume": 221860.0}, {"date": "2019-07-15", "close": 40.45, "volume": 327161.0}, {"date": "2019-07-16", "close": 39.98, "volume": 378548.0}, {"date": "2019-07-17", "close": 39.34, "volume": 316931.0}, {"date": "2019-07-18", "close": 39.54, "volume": 288757.0}, {"date": "2019-07-19", "close": 39.72, "volume": 372355.0}, {"date": "2019-07-22", "close": 39.21, "volume": 225429.0}, {"date": "2019-07-23", "close": 40.53, "volume": 442114.0}, {"date": "2019-07-24", "close": 41.17, "volume": 332560.0}, {"date": "2019-07-25", "close": 41.22, "volume": 276846.0}, {"date": "2019-07-26", "close": 41.88, "volume": 256279.0}, {"date": "2019-07-29", "close": 41.71, "volume": 332624.0}, {"date": "2019-07-30", "close": 42.56, "volume": 201102.0}, {"date": "2019-07-31", "close": 42.37, "volume": 330343.0}, {"date": "2019-08-01", "close": 41.53, "volume": 242397.0}, {"date": "2019-08-02", "close": 41.52, "volume": 244017.0}, {"date": "2019-08-05", "close": 40.5, "volume": 526753.0}, {"date": "2019-08-06", "close": 40.59, "volume": 247549.0}, {"date": "2019-08-07", "close": 40.05, "volume": 195993.0}, {"date": "2019-08-08", "close": 41.3, "volume": 233580.0}, {"date": "2019-08-09", "close": 41.69, "volume": 217253.0}, {"date": "2019-08-12", "close": 41.9, "volume": 177007.0}, {"date": "2019-08-13", "close": 41.87, "volume": 229956.0}, {"date": "2019-08-14", "close": 40.63, "volume": 155978.0}, {"date": "2019-08-15", "close": 40.74, "volume": 111727.0}, {"date": "2019-08-16", "close": 42.12, "volume": 207722.0}, {"date": "2019-08-19", "close": 42.71, "volume": 143008.0}, {"date": "2019-08-20", "close": 42.25, "volume": 143469.0}, {"date": "2019-08-21", "close": 42.38, "volume": 179171.0}, {"date": "2019-08-22", "close": 42.55, "volume": 170581.0}, {"date": "2019-08-23", "close": 41.12, "volume": 280470.0}, {"date": "2019-08-26", "close": 41.98, "volume": 111624.0}, {"date": "2019-08-27", "close": 40.6, "volume": 174851.0}, {"date": "2019-08-28", "close": 41.08, "volume": 193179.0}, {"date": "2019-08-29", "close": 41.51, "volume": 156146.0}, {"date": "2019-08-30", "close": 41.22, "volume": 177991.0}, {"date": "2019-09-03", "close": 40.67, "volume": 180906.0}, {"date": "2019-09-04", "close": 40.91, "volume": 190121.0}, {"date": "2019-09-05", "close": 41.87, "volume": 181183.0}, {"date": "2019-09-06", "close": 41.53, "volume": 130835.0}, {"date": "2019-09-09", "close": 43.01, "volume": 226244.0}, {"date": "2019-09-10", "close": 43.26, "volume": 152017.0}, {"date": "2019-09-11", "close": 44.69, "volume": 179286.0}, {"date": "2019-09-12", "close": 44.83, "volume": 202559.0}, {"date": "2019-09-13", "close": 45.74, "volume": 148515.0}, {"date": "2019-09-16", "close": 45.69, "volume": 163412.0}, {"date": "2019-09-17", "close": 45.39, "volume": 149945.0}, {"date": "2019-09-18", "close": 45.5, "volume": 159101.0}, {"date": "2019-09-19", "close": 45.01, "volume": 183509.0}, {"date": "2019-09-20", "close": 44.45, "volume": 502495.0}, {"date": "2019-09-23", "close": 44.405, "volume": 238299.0}, {"date": "2019-09-24", "close": 43.99, "volume": 221680.0}, {"date": "2019-09-25", "close": 45.14, "volume": 223713.0}, {"date": "2019-09-26", "close": 44.34, "volume": 162436.0}, {"date": "2019-09-27", "close": 44.23, "volume": 132573.0}, {"date": "2019-09-30", "close": 44.1, "volume": 170863.0}, {"date": "2019-10-01", "close": 43.14, "volume": 160446.0}, {"date": "2019-10-02", "close": 42.97, "volume": 182996.0}, {"date": "2019-10-03", "close": 43.22, "volume": 128516.0}, {"date": "2019-10-04", "close": 43.55, "volume": 231612.0}, {"date": "2019-10-07", "close": 43.65, "volume": 162715.0}, {"date": "2019-10-08", "close": 42.62, "volume": 135285.0}, {"date": "2019-10-09", "close": 42.43, "volume": 139662.0}, {"date": "2019-10-10", "close": 42.33, "volume": 138847.0}, {"date": "2019-10-11", "close": 42.85, "volume": 207138.0}, {"date": "2019-10-14", "close": 42.92, "volume": 120068.0}, {"date": "2019-10-15", "close": 43.36, "volume": 125171.0}, {"date": "2019-10-16", "close": 43.77, "volume": 145157.0}, {"date": "2019-10-17", "close": 43.95, "volume": 174444.0}, {"date": "2019-10-18", "close": 44.115, "volume": 251969.0}, {"date": "2019-10-21", "close": 44.21, "volume": 191512.0}, {"date": "2019-10-22", "close": 45.36, "volume": 493973.0}, {"date": "2019-10-23", "close": 43.98, "volume": 262064.0}, {"date": "2019-10-24", "close": 43.27, "volume": 305401.0}, {"date": "2019-10-25", "close": 43.55, "volume": 184998.0}, {"date": "2019-10-28", "close": 43.62, "volume": 197734.0}, {"date": "2019-10-29", "close": 43.5, "volume": 205881.0}, {"date": "2019-10-30", "close": 42.98, "volume": 348877.0}, {"date": "2019-10-31", "close": 42.17, "volume": 216461.0}, {"date": "2019-11-01", "close": 42.5, "volume": 216315.0}, {"date": "2019-11-04", "close": 43.31, "volume": 207795.0}, {"date": "2019-11-05", "close": 43.95, "volume": 173074.0}, {"date": "2019-11-06", "close": 44.0, "volume": 167850.0}, {"date": "2019-11-07", "close": 44.37, "volume": 182964.0}, {"date": "2019-11-08", "close": 44.44, "volume": 112046.0}, {"date": "2019-11-11", "close": 44.43, "volume": 149024.0}, {"date": "2019-11-12", "close": 44.63, "volume": 178135.0}, {"date": "2019-11-13", "close": 43.67, "volume": 150745.0}, {"date": "2019-11-14", "close": 43.8, "volume": 98334.0}, {"date": "2019-11-15", "close": 43.56, "volume": 108686.0}, {"date": "2019-11-18", "close": 43.27, "volume": 136324.0}, {"date": "2019-11-19", "close": 43.935, "volume": 175232.0}, {"date": "2019-11-20", "close": 43.87, "volume": 284356.0}, {"date": "2019-11-21", "close": 43.74, "volume": 173401.0}, {"date": "2019-11-22", "close": 43.86, "volume": 119239.0}, {"date": "2019-11-25", "close": 44.29, "volume": 141348.0}, {"date": "2019-11-26", "close": 44.32, "volume": 129899.0}, {"date": "2019-11-27", "close": 44.76, "volume": 144186.0}, {"date": "2019-11-29", "close": 44.59, "volume": 80599.0}, {"date": "2019-12-02", "close": 43.86, "volume": 190481.0}, {"date": "2019-12-03", "close": 43.27, "volume": 169792.0}, {"date": "2019-12-04", "close": 43.52, "volume": 137914.0}, {"date": "2019-12-05", "close": 43.48, "volume": 248852.0}, {"date": "2019-12-06", "close": 43.54, "volume": 229453.0}, {"date": "2019-12-09", "close": 43.52, "volume": 183450.0}, {"date": "2019-12-10", "close": 43.42, "volume": 223433.0}, {"date": "2019-12-11", "close": 43.17, "volume": 300815.0}, {"date": "2019-12-12", "close": 43.66, "volume": 258462.0}, {"date": "2019-12-13", "close": 43.23, "volume": 183351.0}, {"date": "2019-12-16", "close": 43.87, "volume": 349519.0}, {"date": "2019-12-17", "close": 44.35, "volume": 243153.0}, {"date": "2019-12-18", "close": 44.335, "volume": 302201.0}, {"date": "2019-12-19", "close": 44.17, "volume": 157951.0}, {"date": "2019-12-20", "close": 44.42, "volume": 615203.0}, {"date": "2019-12-23", "close": 44.12, "volume": 160271.0}, {"date": "2019-12-24", "close": 44.11, "volume": 49651.0}, {"date": "2019-12-26", "close": 44.14, "volume": 78986.0}, {"date": "2019-12-27", "close": 43.9, "volume": 81067.0}, {"date": "2019-12-30", "close": 44.12, "volume": 128131.0}, {"date": "2019-12-31", "close": 43.99, "volume": 136010.0}, {"date": "2020-01-02", "close": 44.0, "volume": 156199.0}, {"date": "2020-01-03", "close": 44.0, "volume": 158879.0}, {"date": "2020-01-06", "close": 43.68, "volume": 204058.0}, {"date": "2020-01-07", "close": 42.61, "volume": 323763.0}, {"date": "2020-01-08", "close": 42.81, "volume": 142066.0}, {"date": "2020-01-09", "close": 42.74, "volume": 232189.0}, {"date": "2020-01-10", "close": 42.5, "volume": 138897.0}, {"date": "2020-01-13", "close": 42.68, "volume": 168380.0}, {"date": "2020-01-14", "close": 42.68, "volume": 227184.0}, {"date": "2020-01-15", "close": 42.51, "volume": 224212.0}, {"date": "2020-01-16", "close": 43.09, "volume": 208560.0}, {"date": "2020-01-17", "close": 42.94, "volume": 143455.0}, {"date": "2020-01-21", "close": 42.35, "volume": 153689.0}, {"date": "2020-01-22", "close": 41.22, "volume": 608153.0}, {"date": "2020-01-23", "close": 40.92, "volume": 297755.0}, {"date": "2020-01-24", "close": 41.37, "volume": 220537.0}, {"date": "2020-01-27", "close": 41.36, "volume": 163732.0}, {"date": "2020-01-28", "close": 41.12, "volume": 179294.0}, {"date": "2020-01-29", "close": 40.93, "volume": 177400.0}, {"date": "2020-01-30", "close": 41.14, "volume": 124248.0}, {"date": "2020-01-31", "close": 39.89, "volume": 162785.0}, {"date": "2020-02-03", "close": 40.54, "volume": 162300.0}, {"date": "2020-02-04", "close": 41.12, "volume": 204080.0}, {"date": "2020-02-05", "close": 41.7, "volume": 168358.0}, {"date": "2020-02-06", "close": 41.82, "volume": 123974.0}, {"date": "2020-02-07", "close": 41.66, "volume": 119433.0}, {"date": "2020-02-10", "close": 41.61, "volume": 74185.0}, {"date": "2020-02-11", "close": 41.81, "volume": 208596.0}, {"date": "2020-02-12", "close": 41.52, "volume": 101617.0}, {"date": "2020-02-13", "close": 41.51, "volume": 94744.0}, {"date": "2020-02-14", "close": 41.03, "volume": 97550.0}, {"date": "2020-02-18", "close": 40.3, "volume": 91266.0}, {"date": "2020-02-19", "close": 40.14, "volume": 165540.0}, {"date": "2020-02-20", "close": 40.82, "volume": 295567.0}, {"date": "2020-02-21", "close": 40.89, "volume": 163877.0}, {"date": "2020-02-24", "close": 40.02, "volume": 132409.0}, {"date": "2020-02-25", "close": 39.0, "volume": 191087.0}, {"date": "2020-02-26", "close": 38.325, "volume": 200748.0}, {"date": "2020-02-27", "close": 36.11, "volume": 268091.0}, {"date": "2020-02-28", "close": 34.46, "volume": 340852.0}, {"date": "2020-03-02", "close": 36.42, "volume": 307841.0}, {"date": "2020-03-03", "close": 35.36, "volume": 356828.0}, {"date": "2020-03-04", "close": 36.04, "volume": 237333.0}, {"date": "2020-03-05", "close": 34.47, "volume": 246588.0}, {"date": "2020-03-06", "close": 33.95, "volume": 247576.0}, {"date": "2020-03-09", "close": 30.53, "volume": 273860.0}, {"date": "2020-03-10", "close": 30.83, "volume": 366999.0}, {"date": "2020-03-11", "close": 27.76, "volume": 396340.0}, {"date": "2020-03-12", "close": 24.58, "volume": 407236.0}, {"date": "2020-03-13", "close": 26.02, "volume": 421999.0}, {"date": "2020-03-16", "close": 21.08, "volume": 381462.0}, {"date": "2020-03-17", "close": 24.32, "volume": 401479.0}, {"date": "2020-03-18", "close": 21.47, "volume": 371813.0}, {"date": "2020-03-19", "close": 23.51, "volume": 743930.0}, {"date": "2020-03-20", "close": 20.66, "volume": 790653.0}, {"date": "2020-03-23", "close": 19.49, "volume": 327839.0}, {"date": "2020-03-24", "close": 21.96, "volume": 346179.0}, {"date": "2020-03-25", "close": 22.9, "volume": 459833.0}, {"date": "2020-03-26", "close": 25.0, "volume": 380786.0}, {"date": "2020-03-27", "close": 24.2, "volume": 324492.0}, {"date": "2020-03-30", "close": 24.51, "volume": 386192.0}, {"date": "2020-03-31", "close": 24.92, "volume": 428123.0}, {"date": "2020-04-01", "close": 23.7, "volume": 271657.0}, {"date": "2020-04-02", "close": 23.85, "volume": 247716.0}, {"date": "2020-04-03", "close": 22.23, "volume": 295174.0}, {"date": "2020-04-06", "close": 24.79, "volume": 310602.0}, {"date": "2020-04-07", "close": 25.8, "volume": 466607.0}, {"date": "2020-04-08", "close": 26.15, "volume": 246850.0}, {"date": "2020-04-09", "close": 27.27, "volume": 378198.0}, {"date": "2020-04-13", "close": 25.41, "volume": 282581.0}, {"date": "2020-04-14", "close": 24.87, "volume": 159792.0}, {"date": "2020-04-15", "close": 23.24, "volume": 215629.0}, {"date": "2020-04-16", "close": 21.5, "volume": 335070.0}, {"date": "2020-04-17", "close": 23.33, "volume": 354508.0}, {"date": "2020-04-20", "close": 22.66, "volume": 270230.0}, {"date": "2020-04-21", "close": 22.57, "volume": 203943.0}, {"date": "2020-04-22", "close": 22.5, "volume": 183577.0}, {"date": "2020-04-23", "close": 22.97, "volume": 192340.0}, {"date": "2020-04-24", "close": 23.16, "volume": 171447.0}, {"date": "2020-04-27", "close": 24.83, "volume": 761604.0}, {"date": "2020-04-28", "close": 27.15, "volume": 466042.0}, {"date": "2020-04-29", "close": 29.76, "volume": 440999.0}, {"date": "2020-04-30", "close": 29.18, "volume": 396384.0}, {"date": "2020-05-01", "close": 27.41, "volume": 255142.0}, {"date": "2020-05-04", "close": 27.12, "volume": 206984.0}, {"date": "2020-05-05", "close": 26.48, "volume": 320823.0}, {"date": "2020-05-06", "close": 25.92, "volume": 305612.0}, {"date": "2020-05-07", "close": 25.55, "volume": 220896.0}, {"date": "2020-05-08", "close": 26.95, "volume": 156900.0}, {"date": "2020-05-11", "close": 25.51, "volume": 356994.0}, {"date": "2020-05-12", "close": 24.3, "volume": 493230.0}, {"date": "2020-05-13", "close": 23.34, "volume": 299835.0}, {"date": "2020-05-14", "close": 23.82, "volume": 386735.0}, {"date": "2020-05-15", "close": 24.02, "volume": 200942.0}, {"date": "2020-05-18", "close": 26.27, "volume": 361728.0}, {"date": "2020-05-19", "close": 24.57, "volume": 364716.0}, {"date": "2020-05-20", "close": 25.96, "volume": 322072.0}, {"date": "2020-05-21", "close": 26.21, "volume": 171721.0}, {"date": "2020-05-22", "close": 25.9, "volume": 124798.0}, {"date": "2020-05-26", "close": 28.02, "volume": 195852.0}, {"date": "2020-05-27", "close": 30.23, "volume": 475537.0}, {"date": "2020-05-28", "close": 28.4, "volume": 206415.0}, {"date": "2020-05-29", "close": 27.67, "volume": 223464.0}, {"date": "2020-06-01", "close": 27.88, "volume": 262910.0}, {"date": "2020-06-02", "close": 28.21, "volume": 235042.0}, {"date": "2020-06-03", "close": 29.3, "volume": 451836.0}, {"date": "2020-06-04", "close": 29.33, "volume": 333171.0}, {"date": "2020-06-05", "close": 32.02, "volume": 270308.0}, {"date": "2020-06-08", "close": 32.8, "volume": 169733.0}, {"date": "2020-06-09", "close": 32.74, "volume": 333306.0}, {"date": "2020-06-10", "close": 30.595, "volume": 383721.0}, {"date": "2020-06-11", "close": 28.15, "volume": 494361.0}, {"date": "2020-06-12", "close": 28.145, "volume": 345526.0}, {"date": "2020-06-15", "close": 28.0, "volume": 288934.0}, {"date": "2020-06-16", "close": 28.67, "volume": 314294.0}, {"date": "2020-06-17", "close": 27.27, "volume": 264219.0}, {"date": "2020-06-18", "close": 27.55, "volume": 251493.0}, {"date": "2020-06-19", "close": 26.88, "volume": 527326.0}, {"date": "2020-06-22", "close": 27.2, "volume": 192640.0}, {"date": "2020-06-23", "close": 27.11, "volume": 335417.0}, {"date": "2020-06-24", "close": 26.0, "volume": 326528.0}, {"date": "2020-06-25", "close": 26.95, "volume": 382209.0}, {"date": "2020-06-26", "close": 25.66, "volume": 576453.0}, {"date": "2020-06-29", "close": 27.65, "volume": 255371.0}, {"date": "2020-06-30", "close": 28.7, "volume": 331266.0}, {"date": "2020-07-01", "close": 27.15, "volume": 216018.0}, {"date": "2020-07-02", "close": 26.94, "volume": 124006.0}, {"date": "2020-07-06", "close": 27.5, "volume": 307081.0}, {"date": "2020-07-07", "close": 26.07, "volume": 191810.0}, {"date": "2020-07-08", "close": 26.03, "volume": 458538.0}, {"date": "2020-07-09", "close": 24.89, "volume": 212585.0}, {"date": "2020-07-10", "close": 26.27, "volume": 172620.0}, {"date": "2020-07-13", "close": 26.76, "volume": 202837.0}, {"date": "2020-07-14", "close": 26.7, "volume": 161786.0}, {"date": "2020-07-15", "close": 27.955, "volume": 337456.0}, {"date": "2020-07-16", "close": 28.03, "volume": 267860.0}, {"date": "2020-07-17", "close": 26.86, "volume": 238514.0}, {"date": "2020-07-20", "close": 26.175, "volume": 184424.0}, {"date": "2020-07-21", "close": 27.7, "volume": 208800.0}, {"date": "2020-07-22", "close": 27.38, "volume": 172525.0}, {"date": "2020-07-23", "close": 29.04, "volume": 426659.0}, {"date": "2020-07-24", "close": 27.94, "volume": 476125.0}, {"date": "2020-07-27", "close": 28.45, "volume": 755542.0}, {"date": "2020-07-28", "close": 28.39, "volume": 293559.0}, {"date": "2020-07-29", "close": 28.93, "volume": 255067.0}, {"date": "2020-07-30", "close": 28.7, "volume": 169737.0}, {"date": "2020-07-31", "close": 28.53, "volume": 310455.0}, {"date": "2020-08-03", "close": 28.14, "volume": 147767.0}, {"date": "2020-08-04", "close": 27.87, "volume": 128540.0}, {"date": "2020-08-05", "close": 28.69, "volume": 144809.0}, {"date": "2020-08-06", "close": 28.8, "volume": 123753.0}, {"date": "2020-08-07", "close": 30.8, "volume": 258317.0}, {"date": "2020-08-10", "close": 31.35, "volume": 366515.0}, {"date": "2020-08-11", "close": 31.76, "volume": 275468.0}, {"date": "2020-08-12", "close": 31.55, "volume": 248256.0}, {"date": "2020-08-13", "close": 30.89, "volume": 226743.0}, {"date": "2020-08-14", "close": 31.2, "volume": 230752.0}, {"date": "2020-08-17", "close": 30.59, "volume": 333437.0}, {"date": "2020-08-18", "close": 29.62, "volume": 233356.0}, {"date": "2020-08-19", "close": 29.25, "volume": 268905.0}, {"date": "2020-08-20", "close": 29.07, "volume": 170944.0}, {"date": "2020-08-21", "close": 29.14, "volume": 253758.0}, {"date": "2020-08-24", "close": 29.85, "volume": 177260.0}, {"date": "2020-08-25", "close": 30.0, "volume": 102286.0}, {"date": "2020-08-26", "close": 29.22, "volume": 378488.0}, {"date": "2020-08-27", "close": 29.91, "volume": 143646.0}, {"date": "2020-08-28", "close": 29.55, "volume": 244426.0}, {"date": "2020-08-31", "close": 29.3, "volume": 247273.0}, {"date": "2020-09-01", "close": 29.38, "volume": 256346.0}, {"date": "2020-09-02", "close": 29.56, "volume": 201417.0}, {"date": "2020-09-03", "close": 29.86, "volume": 223770.0}, {"date": "2020-09-04", "close": 30.44, "volume": 164938.0}, {"date": "2020-09-08", "close": 28.62, "volume": 171937.0}, {"date": "2020-09-09", "close": 28.35, "volume": 143502.0}, {"date": "2020-09-10", "close": 27.93, "volume": 116294.0}, {"date": "2020-09-11", "close": 27.77, "volume": 144977.0}, {"date": "2020-09-14", "close": 28.52, "volume": 108783.0}, {"date": "2020-09-15", "close": 27.82, "volume": 125536.0}, {"date": "2020-09-16", "close": 28.03, "volume": 292869.0}, {"date": "2020-09-17", "close": 27.47, "volume": 150905.0}, {"date": "2020-09-18", "close": 27.27, "volume": 602264.0}, {"date": "2020-09-21", "close": 25.73, "volume": 325836.0}, {"date": "2020-09-22", "close": 25.56, "volume": 232780.0}, {"date": "2020-09-23", "close": 24.82, "volume": 270599.0}, {"date": "2020-09-24", "close": 25.1, "volume": 321762.0}, {"date": "2020-09-25", "close": 25.64, "volume": 359651.0}, {"date": "2020-09-28", "close": 26.48, "volume": 169137.0}, {"date": "2020-09-29", "close": 26.56, "volume": 204924.0}, {"date": "2020-09-30", "close": 26.97, "volume": 318832.0}, {"date": "2020-10-01", "close": 27.23, "volume": 210166.0}, {"date": "2020-10-02", "close": 28.25, "volume": 258361.0}, {"date": "2020-10-05", "close": 29.49, "volume": 273596.0}, {"date": "2020-10-06", "close": 29.55, "volume": 258889.0}, {"date": "2020-10-07", "close": 30.48, "volume": 340515.0}, {"date": "2020-10-08", "close": 31.19, "volume": 169036.0}, {"date": "2020-10-09", "close": 30.65, "volume": 222819.0}, {"date": "2020-10-12", "close": 31.14, "volume": 146105.0}, {"date": "2020-10-13", "close": 30.5, "volume": 185162.0}, {"date": "2020-10-14", "close": 29.79, "volume": 125572.0}, {"date": "2020-10-15", "close": 30.58, "volume": 193508.0}, {"date": "2020-10-16", "close": 29.99, "volume": 175889.0}, {"date": "2020-10-19", "close": 29.35, "volume": 221132.0}, {"date": "2020-10-20", "close": 29.88, "volume": 255138.0}, {"date": "2020-10-21", "close": 30.39, "volume": 278655.0}, {"date": "2020-10-22", "close": 31.99, "volume": 217735.0}, {"date": "2020-10-23", "close": 32.03, "volume": 247232.0}, {"date": "2020-10-26", "close": 32.13, "volume": 625387.0}, {"date": "2020-10-27", "close": 30.63, "volume": 370500.0}, {"date": "2020-10-28", "close": 30.06, "volume": 289516.0}, {"date": "2020-10-29", "close": 31.095, "volume": 272810.0}, {"date": "2020-10-30", "close": 31.69, "volume": 237253.0}, {"date": "2020-11-02", "close": 33.01, "volume": 395712.0}, {"date": "2020-11-03", "close": 34.38, "volume": 270016.0}, {"date": "2020-11-04", "close": 31.7, "volume": 256858.0}, {"date": "2020-11-05", "close": 32.38, "volume": 298166.0}, {"date": "2020-11-06", "close": 32.02, "volume": 314632.0}, {"date": "2020-11-09", "close": 37.45, "volume": 448167.0}, {"date": "2020-11-10", "close": 38.5, "volume": 412303.0}, {"date": "2020-11-11", "close": 37.37, "volume": 329934.0}, {"date": "2020-11-12", "close": 36.5, "volume": 425508.0}, {"date": "2020-11-13", "close": 37.53, "volume": 333287.0}, {"date": "2020-11-16", "close": 39.32, "volume": 283420.0}, {"date": "2020-11-17", "close": 39.08, "volume": 255807.0}, {"date": "2020-11-18", "close": 38.51, "volume": 297638.0}, {"date": "2020-11-19", "close": 38.69, "volume": 193695.0}, {"date": "2020-11-20", "close": 38.73, "volume": 274716.0}, {"date": "2020-11-23", "close": 39.6, "volume": 471339.0}, {"date": "2020-11-24", "close": 41.28, "volume": 366393.0}, {"date": "2020-11-25", "close": 40.69, "volume": 286571.0}, {"date": "2020-11-27", "close": 39.99, "volume": 179104.0}, {"date": "2020-11-30", "close": 38.13, "volume": 381735.0}, {"date": "2020-12-01", "close": 39.0, "volume": 264737.0}, {"date": "2020-12-02", "close": 40.14, "volume": 323059.0}, {"date": "2020-12-03", "close": 40.43, "volume": 315931.0}, {"date": "2020-12-04", "close": 41.88, "volume": 265816.0}, {"date": "2020-12-07", "close": 42.01, "volume": 304175.0}, {"date": "2020-12-08", "close": 42.39, "volume": 278722.0}, {"date": "2020-12-09", "close": 41.96, "volume": 553383.0}, {"date": "2020-12-10", "close": 41.87, "volume": 320518.0}, {"date": "2020-12-11", "close": 42.11, "volume": 243840.0}, {"date": "2020-12-14", "close": 41.33, "volume": 334051.0}, {"date": "2020-12-15", "close": 42.24, "volume": 299489.0}, {"date": "2020-12-16", "close": 42.4, "volume": 403728.0}, {"date": "2020-12-17", "close": 42.44, "volume": 315318.0}, {"date": "2020-12-18", "close": 41.61, "volume": 1470932.0}, {"date": "2020-12-21", "close": 42.12, "volume": 503419.0}, {"date": "2020-12-22", "close": 42.53, "volume": 327652.0}, {"date": "2020-12-23", "close": 44.18, "volume": 311267.0}, {"date": "2020-12-24", "close": 44.59, "volume": 215290.0}, {"date": "2020-12-28", "close": 45.24, "volume": 338646.0}, {"date": "2020-12-29", "close": 44.44, "volume": 281232.0}, {"date": "2020-12-30", "close": 44.86, "volume": 293338.0}, {"date": "2020-12-31", "close": 44.88, "volume": 249161.0}, {"date": "2021-01-04", "close": 44.37, "volume": 323922.0}, {"date": "2021-01-05", "close": 44.6, "volume": 383058.0}, {"date": "2021-01-06", "close": 46.85, "volume": 589289.0}, {"date": "2021-01-07", "close": 46.58, "volume": 225537.0}, {"date": "2021-01-08", "close": 46.29, "volume": 383848.0}, {"date": "2021-01-11", "close": 46.47, "volume": 191935.0}, {"date": "2021-01-12", "close": 46.53, "volume": 220706.0}, {"date": "2021-01-13", "close": 46.57, "volume": 252887.0}, {"date": "2021-01-14", "close": 47.14, "volume": 224607.0}, {"date": "2021-01-15", "close": 46.65, "volume": 208341.0}, {"date": "2021-01-19", "close": 47.19, "volume": 275965.0}, {"date": "2021-01-20", "close": 47.02, "volume": 163513.0}, {"date": "2021-01-21", "close": 46.19, "volume": 148590.0}, {"date": "2021-01-22", "close": 46.54, "volume": 186785.0}, {"date": "2021-01-25", "close": 46.15, "volume": 188668.0}, {"date": "2021-01-26", "close": 45.43, "volume": 267070.0}, {"date": "2021-01-27", "close": 43.97, "volume": 295134.0}, {"date": "2021-01-28", "close": 44.27, "volume": 211779.0}, {"date": "2021-01-29", "close": 42.97, "volume": 745751.0}, {"date": "2021-02-01", "close": 44.36, "volume": 184861.0}, {"date": "2021-02-02", "close": 44.85, "volume": 293579.0}, {"date": "2021-02-03", "close": 44.54, "volume": 150558.0}, {"date": "2021-02-04", "close": 45.49, "volume": 246849.0}, {"date": "2021-02-05", "close": 45.26, "volume": 109307.0}, {"date": "2021-02-08", "close": 46.17, "volume": 276500.0}, {"date": "2021-02-09", "close": 46.43, "volume": 120025.0}, {"date": "2021-02-10", "close": 45.54, "volume": 127868.0}, {"date": "2021-02-11", "close": 44.82, "volume": 214743.0}, {"date": "2021-02-12", "close": 45.25, "volume": 122193.0}, {"date": "2021-02-16", "close": 45.26, "volume": 177129.0}, {"date": "2021-02-17", "close": 45.32, "volume": 119768.0}, {"date": "2021-02-18", "close": 44.24, "volume": 184520.0}, {"date": "2021-02-19", "close": 45.79, "volume": 148657.0}, {"date": "2021-02-22", "close": 46.91, "volume": 193836.0}, {"date": "2021-02-23", "close": 46.72, "volume": 291589.0}, {"date": "2021-02-24", "close": 54.21, "volume": 3236685.0}, {"date": "2021-02-25", "close": 52.18, "volume": 1172795.0}, {"date": "2021-02-26", "close": 53.14, "volume": 11161310.0}, {"date": "2021-03-01", "close": 52.54, "volume": 1298776.0}, {"date": "2021-03-02", "close": 51.14, "volume": 783266.0}, {"date": "2021-03-03", "close": 51.84, "volume": 538741.0}, {"date": "2021-03-04", "close": 51.61, "volume": 590077.0}, {"date": "2021-03-05", "close": 52.1, "volume": 573948.0}, {"date": "2021-03-08", "close": 54.87, "volume": 809812.0}, {"date": "2021-03-09", "close": 53.94, "volume": 543734.0}, {"date": "2021-03-10", "close": 54.1, "volume": 943545.0}, {"date": "2021-03-11", "close": 52.19, "volume": 729551.0}, {"date": "2021-03-12", "close": 52.59, "volume": 640896.0}, {"date": "2021-03-15", "close": 50.92, "volume": 524522.0}, {"date": "2021-03-16", "close": 50.3, "volume": 496699.0}, {"date": "2021-03-17", "close": 50.05, "volume": 468362.0}, {"date": "2021-03-18", "close": 51.03, "volume": 376712.0}, {"date": "2021-03-19", "close": 51.96, "volume": 1835150.0}, {"date": "2021-03-22", "close": 50.05, "volume": 417896.0}, {"date": "2021-03-23", "close": 49.24, "volume": 684388.0}, {"date": "2021-03-24", "close": 49.33, "volume": 605613.0}, {"date": "2021-03-25", "close": 49.87, "volume": 282510.0}, {"date": "2021-03-26", "close": 50.8, "volume": 288541.0}, {"date": "2021-03-29", "close": 49.16, "volume": 444141.0}, {"date": "2021-03-30", "close": 49.96, "volume": 219554.0}, {"date": "2021-03-31", "close": 49.79, "volume": 563619.0}, {"date": "2021-04-01", "close": 50.37, "volume": 284978.0}, {"date": "2021-04-05", "close": 50.4, "volume": 252374.0}, {"date": "2021-04-06", "close": 50.14, "volume": 193173.0}, {"date": "2021-04-07", "close": 50.0, "volume": 204797.0}, {"date": "2021-04-08", "close": 50.13, "volume": 208690.0}, {"date": "2021-04-09", "close": 50.68, "volume": 281526.0}, {"date": "2021-04-12", "close": 50.06, "volume": 282598.0}, {"date": "2021-04-13", "close": 49.27, "volume": 191184.0}, {"date": "2021-04-14", "close": 50.11, "volume": 248201.0}, {"date": "2021-04-15", "close": 49.92, "volume": 244510.0}, {"date": "2021-04-16", "close": 50.07, "volume": 209026.0}, {"date": "2021-04-19", "close": 51.04, "volume": 548972.0}, {"date": "2021-04-20", "close": 47.33, "volume": 367216.0}, {"date": "2021-04-21", "close": 48.58, "volume": 341157.0}, {"date": "2021-04-22", "close": 47.96, "volume": 285904.0}, {"date": "2021-04-23", "close": 49.66, "volume": 339116.0}, {"date": "2021-04-26", "close": 50.79, "volume": 329878.0}, {"date": "2021-04-27", "close": 50.86, "volume": 269632.0}, {"date": "2021-04-28", "close": 50.7, "volume": 238689.0}, {"date": "2021-04-29", "close": 51.06, "volume": 223112.0}, {"date": "2021-04-30", "close": 51.09, "volume": 363788.0}, {"date": "2021-05-03", "close": 51.27, "volume": 393841.0}, {"date": "2021-05-04", "close": 51.5, "volume": 260255.0}, {"date": "2021-05-05", "close": 51.52, "volume": 277762.0}, {"date": "2021-05-06", "close": 52.48, "volume": 252687.0}, {"date": "2021-05-07", "close": 52.33, "volume": 187338.0}, {"date": "2021-05-10", "close": 51.39, "volume": 258226.0}, {"date": "2021-05-11", "close": 51.14, "volume": 200773.0}, {"date": "2021-05-12", "close": 50.52, "volume": 429973.0}, {"date": "2021-05-13", "close": 52.49, "volume": 247296.0}, {"date": "2021-05-14", "close": 53.29, "volume": 177088.0}, {"date": "2021-05-17", "close": 53.69, "volume": 157123.0}, {"date": "2021-05-18", "close": 52.47, "volume": 138876.0}, {"date": "2021-05-19", "close": 52.01, "volume": 203173.0}, {"date": "2021-05-20", "close": 51.81, "volume": 174889.0}, {"date": "2021-05-21", "close": 52.95, "volume": 251093.0}, {"date": "2021-05-24", "close": 52.39, "volume": 154346.0}, {"date": "2021-05-25", "close": 50.8, "volume": 232008.0}, {"date": "2021-05-26", "close": 52.33, "volume": 188863.0}, {"date": "2021-05-27", "close": 52.99, "volume": 251913.0}, {"date": "2021-05-28", "close": 53.21, "volume": 105514.0}, {"date": "2021-06-01", "close": 54.02, "volume": 265960.0}, {"date": "2021-06-02", "close": 53.62, "volume": 162453.0}, {"date": "2021-06-03", "close": 53.67, "volume": 180508.0}, {"date": "2021-06-04", "close": 53.43, "volume": 114084.0}, {"date": "2021-06-07", "close": 53.92, "volume": 157414.0}, {"date": "2021-06-08", "close": 54.54, "volume": 276381.0}, {"date": "2021-06-09", "close": 53.2, "volume": 186773.0}, {"date": "2021-06-10", "close": 51.93, "volume": 174922.0}, {"date": "2021-06-11", "close": 52.06, "volume": 202396.0}, {"date": "2021-06-14", "close": 51.26, "volume": 225989.0}, {"date": "2021-06-15", "close": 51.8, "volume": 269978.0}, {"date": "2021-06-16", "close": 52.11, "volume": 209421.0}, {"date": "2021-06-17", "close": 49.99, "volume": 267553.0}, {"date": "2021-06-18", "close": 47.21, "volume": 466534.0}, {"date": "2021-06-21", "close": 49.12, "volume": 137273.0}, {"date": "2021-06-22", "close": 48.6, "volume": 103075.0}, {"date": "2021-06-23", "close": 48.14, "volume": 294660.0}, {"date": "2021-06-24", "close": 48.5, "volume": 182416.0}, {"date": "2021-06-25", "close": 48.46, "volume": 602507.0}, {"date": "2021-06-28", "close": 46.93, "volume": 339668.0}, {"date": "2021-06-29", "close": 46.75, "volume": 327331.0}, {"date": "2021-06-30", "close": 46.59, "volume": 216277.0}, {"date": "2021-07-01", "close": 46.89, "volume": 177947.0}, {"date": "2021-07-02", "close": 45.85, "volume": 172192.0}, {"date": "2021-07-06", "close": 44.33, "volume": 166174.0}, {"date": "2021-07-07", "close": 44.49, "volume": 242292.0}, {"date": "2021-07-08", "close": 43.43, "volume": 325202.0}, {"date": "2021-07-09", "close": 45.02, "volume": 210493.0}, {"date": "2021-07-12", "close": 45.48, "volume": 220220.0}, {"date": "2021-07-13", "close": 44.6, "volume": 240604.0}, {"date": "2021-07-14", "close": 44.91, "volume": 197041.0}, {"date": "2021-07-15", "close": 45.2, "volume": 131644.0}, {"date": "2021-07-16", "close": 44.42, "volume": 180728.0}, {"date": "2021-07-19", "close": 43.01, "volume": 198591.0}, {"date": "2021-07-20", "close": 43.79, "volume": 276151.0}, {"date": "2021-07-21", "close": 44.6, "volume": 191212.0}, {"date": "2021-07-22", "close": 43.13, "volume": 225156.0}, {"date": "2021-07-23", "close": 43.27, "volume": 244374.0}, {"date": "2021-07-26", "close": 43.89, "volume": 237094.0}, {"date": "2021-07-27", "close": 43.35, "volume": 162336.0}, {"date": "2021-07-28", "close": 43.88, "volume": 178351.0}, {"date": "2021-07-29", "close": 44.15, "volume": 138144.0}, {"date": "2021-07-30", "close": 43.78, "volume": 167182.0}, {"date": "2021-08-02", "close": 43.16, "volume": 269743.0}, {"date": "2021-08-03", "close": 43.81, "volume": 194445.0}, {"date": "2021-08-04", "close": 42.8, "volume": 129983.0}, {"date": "2021-08-05", "close": 43.53, "volume": 201692.0}, {"date": "2021-08-06", "close": 45.17, "volume": 256107.0}, {"date": "2021-08-09", "close": 44.53, "volume": 133194.0}, {"date": "2021-08-10", "close": 45.21, "volume": 144165.0}, {"date": "2021-08-11", "close": 46.33, "volume": 162842.0}, {"date": "2021-08-12", "close": 46.01, "volume": 214965.0}, {"date": "2021-08-13", "close": 45.57, "volume": 192627.0}, {"date": "2021-08-16", "close": 45.58, "volume": 147919.0}, {"date": "2021-08-17", "close": 45.16, "volume": 188315.0}, {"date": "2021-08-18", "close": 44.59, "volume": 181152.0}, {"date": "2021-08-19", "close": 44.24, "volume": 227045.0}, {"date": "2021-08-20", "close": 44.7, "volume": 188972.0}, {"date": "2021-08-23", "close": 45.19, "volume": 189346.0}, {"date": "2021-08-24", "close": 44.89, "volume": 152413.0}, {"date": "2021-08-25", "close": 45.0, "volume": 204399.0}, {"date": "2021-08-26", "close": 44.53, "volume": 149124.0}, {"date": "2021-08-27", "close": 46.1, "volume": 179358.0}, {"date": "2021-08-30", "close": 44.89, "volume": 94033.0}, {"date": "2021-08-31", "close": 45.41, "volume": 177059.0}, {"date": "2021-09-01", "close": 44.93, "volume": 122711.0}, {"date": "2021-09-02", "close": 44.9, "volume": 111196.0}, {"date": "2021-09-03", "close": 44.73, "volume": 125135.0}, {"date": "2021-09-07", "close": 44.29, "volume": 117623.0}, {"date": "2021-09-08", "close": 44.06, "volume": 138710.0}, {"date": "2021-09-09", "close": 44.13, "volume": 176229.0}, {"date": "2021-09-10", "close": 43.45, "volume": 246851.0}, {"date": "2021-09-13", "close": 44.23, "volume": 208705.0}, {"date": "2021-09-14", "close": 43.58, "volume": 223954.0}, {"date": "2021-09-15", "close": 44.35, "volume": 319425.0}, {"date": "2021-09-16", "close": 43.75, "volume": 140432.0}, {"date": "2021-09-17", "close": 44.46, "volume": 775836.0}, {"date": "2021-09-20", "close": 43.21, "volume": 267938.0}, {"date": "2021-09-21", "close": 43.14, "volume": 188533.0}, {"date": "2021-09-22", "close": 44.56, "volume": 204986.0}, {"date": "2021-09-23", "close": 46.31, "volume": 202049.0}, {"date": "2021-09-24", "close": 47.12, "volume": 276572.0}, {"date": "2021-09-27", "close": 50.36, "volume": 355355.0}, {"date": "2021-09-28", "close": 50.96, "volume": 359979.0}, {"date": "2021-09-29", "close": 52.05, "volume": 317425.0}, {"date": "2021-09-30", "close": 51.31, "volume": 271412.0}, {"date": "2021-10-01", "close": 52.22, "volume": 398501.0}, {"date": "2021-10-04", "close": 52.76, "volume": 235602.0}, {"date": "2021-10-05", "close": 53.48, "volume": 354381.0}, {"date": "2021-10-06", "close": 53.46, "volume": 250327.0}, {"date": "2021-10-07", "close": 54.6, "volume": 275116.0}, {"date": "2021-10-08", "close": 54.6, "volume": 242782.0}, {"date": "2021-10-11", "close": 53.96, "volume": 316463.0}, {"date": "2021-10-12", "close": 54.67, "volume": 269002.0}, {"date": "2021-10-13", "close": 54.11, "volume": 187374.0}, {"date": "2021-10-14", "close": 54.41, "volume": 217707.0}, {"date": "2021-10-15", "close": 54.65, "volume": 490592.0}, {"date": "2021-10-18", "close": 53.79, "volume": 291351.0}, {"date": "2021-10-19", "close": 53.96, "volume": 238472.0}, {"date": "2021-10-20", "close": 55.59, "volume": 323678.0}, {"date": "2021-10-21", "close": 55.47, "volume": 309438.0}, {"date": "2021-10-22", "close": 55.67, "volume": 246270.0}, {"date": "2021-10-25", "close": 52.95, "volume": 535226.0}, {"date": "2021-10-26", "close": 53.46, "volume": 308835.0}, {"date": "2021-10-27", "close": 51.24, "volume": 325508.0}, {"date": "2021-10-28", "close": 51.58, "volume": 285562.0}, {"date": "2021-10-29", "close": 51.81, "volume": 428389.0}, {"date": "2021-11-01", "close": 53.61, "volume": 302218.0}, {"date": "2021-11-02", "close": 53.79, "volume": 246990.0}, {"date": "2021-11-03", "close": 54.34, "volume": 285968.0}, {"date": "2021-11-04", "close": 53.4, "volume": 264087.0}, {"date": "2021-11-05", "close": 54.6, "volume": 249178.0}, {"date": "2021-11-08", "close": 54.84, "volume": 209060.0}, {"date": "2021-11-09", "close": 54.67, "volume": 240346.0}, {"date": "2021-11-10", "close": 54.91, "volume": 208787.0}, {"date": "2021-11-11", "close": 55.66, "volume": 199606.0}, {"date": "2021-11-12", "close": 54.85, "volume": 145972.0}, {"date": "2021-11-15", "close": 55.16, "volume": 217064.0}, {"date": "2021-11-16", "close": 55.06, "volume": 200612.0}, {"date": "2021-11-17", "close": 54.34, "volume": 161031.0}, {"date": "2021-11-18", "close": 54.07, "volume": 186537.0}, {"date": "2021-11-19", "close": 53.94, "volume": 186209.0}, {"date": "2021-11-22", "close": 54.11, "volume": 224887.0}, {"date": "2021-11-23", "close": 54.68, "volume": 172125.0}, {"date": "2021-11-24", "close": 53.68, "volume": 201511.0}, {"date": "2021-11-26", "close": 50.86, "volume": 193923.0}, {"date": "2021-11-29", "close": 50.57, "volume": 225330.0}, {"date": "2021-11-30", "close": 49.72, "volume": 259018.0}, {"date": "2021-12-01", "close": 48.58, "volume": 217242.0}, {"date": "2021-12-02", "close": 50.49, "volume": 250636.0}, {"date": "2021-12-03", "close": 49.9, "volume": 215648.0}, {"date": "2021-12-06", "close": 50.86, "volume": 161421.0}, {"date": "2021-12-07", "close": 50.15, "volume": 248071.0}, {"date": "2021-12-08", "close": 49.68, "volume": 180448.0}, {"date": "2021-12-09", "close": 49.46, "volume": 168882.0}, {"date": "2021-12-10", "close": 49.78, "volume": 141720.0}, {"date": "2021-12-13", "close": 48.84, "volume": 272574.0}, {"date": "2021-12-14", "close": 48.71, "volume": 190063.0}, {"date": "2021-12-15", "close": 47.67, "volume": 604227.0}, {"date": "2021-12-16", "close": 47.83, "volume": 346741.0}, {"date": "2021-12-17", "close": 47.5, "volume": 1675178.0}, {"date": "2021-12-20", "close": 48.46, "volume": 780911.0}, {"date": "2021-12-21", "close": 49.65, "volume": 465442.0}, {"date": "2021-12-22", "close": 50.29, "volume": 367092.0}, {"date": "2021-12-23", "close": 50.46, "volume": 246405.0}, {"date": "2021-12-27", "close": 51.11, "volume": 193158.0}, {"date": "2021-12-28", "close": 51.43, "volume": 846262.0}, {"date": "2021-12-29", "close": 51.08, "volume": 445418.0}, {"date": "2021-12-30", "close": 50.74, "volume": 697526.0}, {"date": "2021-12-31", "close": 50.12, "volume": 4995749.0}, {"date": "2022-01-03", "close": 52.64, "volume": 540556.0}, {"date": "2022-01-04", "close": 53.07, "volume": 616297.0}, {"date": "2022-01-05", "close": 52.87, "volume": 476757.0}, {"date": "2022-01-06", "close": 55.47, "volume": 420030.0}, {"date": "2022-01-07", "close": 55.26, "volume": 441162.0}, {"date": "2022-01-10", "close": 55.44, "volume": 530758.0}, {"date": "2022-01-11", "close": 54.81, "volume": 290015.0}, {"date": "2022-01-12", "close": 55.45, "volume": 507816.0}, {"date": "2022-01-13", "close": 54.89, "volume": 425657.0}, {"date": "2022-01-14", "close": 56.06, "volume": 326351.0}, {"date": "2022-01-18", "close": 55.19, "volume": 610198.0}, {"date": "2022-01-19", "close": 54.26, "volume": 362470.0}, {"date": "2022-01-20", "close": 52.97, "volume": 408579.0}, {"date": "2022-01-21", "close": 51.72, "volume": 484589.0}, {"date": "2022-01-24", "close": 52.33, "volume": 483117.0}, {"date": "2022-01-25", "close": 53.48, "volume": 468587.0}, {"date": "2022-01-26", "close": 52.67, "volume": 493981.0}, {"date": "2022-01-27", "close": 51.05, "volume": 636561.0}, {"date": "2022-01-28", "close": 51.78, "volume": 363423.0}, {"date": "2022-01-31", "close": 52.38, "volume": 491167.0}, {"date": "2022-02-01", "close": 53.26, "volume": 427628.0}, {"date": "2022-02-02", "close": 51.84, "volume": 561831.0}, {"date": "2022-02-03", "close": 52.18, "volume": 470292.0}, {"date": "2022-02-04", "close": 52.74, "volume": 387045.0}, {"date": "2022-02-07", "close": 52.7, "volume": 389044.0}, {"date": "2022-02-08", "close": 53.45, "volume": 417235.0}, {"date": "2022-02-09", "close": 53.43, "volume": 336673.0}, {"date": "2022-02-10", "close": 52.71, "volume": 419376.0}, {"date": "2022-02-11", "close": 52.57, "volume": 395365.0}, {"date": "2022-02-14", "close": 52.18, "volume": 457532.0}, {"date": "2022-02-15", "close": 53.31, "volume": 248799.0}, {"date": "2022-02-16", "close": 53.36, "volume": 422401.0}, {"date": "2022-02-17", "close": 52.25, "volume": 304201.0}, {"date": "2022-02-18", "close": 52.25, "volume": 337538.0}, {"date": "2022-02-22", "close": 51.67, "volume": 358876.0}, {"date": "2022-02-23", "close": 51.06, "volume": 315133.0}, {"date": "2022-02-24", "close": 49.76, "volume": 460798.0}, {"date": "2022-02-25", "close": 51.58, "volume": 246721.0}, {"date": "2022-02-28", "close": 50.83, "volume": 359456.0}, {"date": "2022-03-01", "close": 49.19, "volume": 590830.0}, {"date": "2022-03-02", "close": 51.49, "volume": 329686.0}, {"date": "2022-03-03", "close": 51.62, "volume": 369584.0}, {"date": "2022-03-04", "close": 50.25, "volume": 422792.0}, {"date": "2022-03-07", "close": 48.6, "volume": 520046.0}, {"date": "2022-03-08", "close": 48.91, "volume": 642042.0}, {"date": "2022-03-09", "close": 50.64, "volume": 386500.0}, {"date": "2022-03-10", "close": 50.92, "volume": 339250.0}, {"date": "2022-03-11", "close": 51.1, "volume": 298965.0}, {"date": "2022-03-14", "close": 50.95, "volume": 316902.0}, {"date": "2022-03-15", "close": 50.66, "volume": 228000.0}, {"date": "2022-03-16", "close": 51.5, "volume": 313558.0}, {"date": "2022-03-17", "close": 50.86, "volume": 213024.0}, {"date": "2022-03-18", "close": 50.13, "volume": 707864.0}, {"date": "2022-03-21", "close": 49.93, "volume": 231737.0}, {"date": "2022-03-22", "close": 49.96, "volume": 212351.0}, {"date": "2022-03-23", "close": 48.06, "volume": 213873.0}, {"date": "2022-03-24", "close": 48.2, "volume": 200524.0}, {"date": "2022-03-25", "close": 49.54, "volume": 182126.0}, {"date": "2022-03-28", "close": 48.77, "volume": 206994.0}, {"date": "2022-03-29", "close": 50.17, "volume": 297608.0}, {"date": "2022-03-30", "close": 47.95, "volume": 268567.0}, {"date": "2022-03-31", "close": 46.62, "volume": 403576.0}, {"date": "2022-04-01", "close": 45.83, "volume": 452816.0}, {"date": "2022-04-04", "close": 44.85, "volume": 748709.0}, {"date": "2022-04-05", "close": 44.09, "volume": 311835.0}, {"date": "2022-04-06", "close": 43.12, "volume": 322572.0}, {"date": "2022-04-07", "close": 42.19, "volume": 340657.0}, {"date": "2022-04-08", "close": 41.62, "volume": 573519.0}, {"date": "2022-04-11", "close": 41.69, "volume": 395753.0}, {"date": "2022-04-12", "close": 41.09, "volume": 327470.0}, {"date": "2022-04-13", "close": 41.85, "volume": 264638.0}, {"date": "2022-04-14", "close": 41.78, "volume": 317538.0}, {"date": "2022-04-18", "close": 41.85, "volume": 313470.0}, {"date": "2022-04-19", "close": 42.95, "volume": 312084.0}, {"date": "2022-04-20", "close": 43.45, "volume": 231667.0}, {"date": "2022-04-21", "close": 43.04, "volume": 377552.0}, {"date": "2022-04-22", "close": 41.94, "volume": 481260.0}, {"date": "2022-04-25", "close": 42.39, "volume": 453554.0}, {"date": "2022-04-26", "close": 41.23, "volume": 405475.0}, {"date": "2022-04-27", "close": 40.6, "volume": 329310.0}, {"date": "2022-04-28", "close": 41.05, "volume": 284763.0}, {"date": "2022-04-29", "close": 40.07, "volume": 367983.0}, {"date": "2022-05-02", "close": 40.08, "volume": 562338.0}, {"date": "2022-05-03", "close": 40.17, "volume": 398108.0}, {"date": "2022-05-04", "close": 41.57, "volume": 345032.0}, {"date": "2022-05-05", "close": 40.1, "volume": 300172.0}, {"date": "2022-05-06", "close": 39.84, "volume": 322845.0}, {"date": "2022-05-09", "close": 39.44, "volume": 318471.0}, {"date": "2022-05-10", "close": 38.21, "volume": 403170.0}, {"date": "2022-05-11", "close": 37.77, "volume": 288344.0}, {"date": "2022-05-12", "close": 38.28, "volume": 315784.0}, {"date": "2022-05-13", "close": 38.42, "volume": 293071.0}, {"date": "2022-05-16", "close": 38.03, "volume": 380829.0}, {"date": "2022-05-17", "close": 40.11, "volume": 387638.0}, {"date": "2022-05-18", "close": 39.74, "volume": 706823.0}, {"date": "2022-05-19", "close": 39.33, "volume": 593696.0}, {"date": "2022-05-20", "close": 39.65, "volume": 457018.0}, {"date": "2022-05-23", "close": 40.87, "volume": 379964.0}, {"date": "2022-05-24", "close": 40.51, "volume": 345809.0}, {"date": "2022-05-25", "close": 41.12, "volume": 314720.0}, {"date": "2022-05-26", "close": 42.28, "volume": 273560.0}, {"date": "2022-05-27", "close": 43.06, "volume": 255560.0}, {"date": "2022-05-31", "close": 42.78, "volume": 359052.0}, {"date": "2022-06-01", "close": 42.37, "volume": 225155.0}, {"date": "2022-06-02", "close": 43.01, "volume": 186102.0}, {"date": "2022-06-03", "close": 42.68, "volume": 193340.0}, {"date": "2022-06-06", "close": 42.94, "volume": 594433.0}, {"date": "2022-06-07", "close": 43.54, "volume": 247579.0}, {"date": "2022-06-08", "close": 42.6, "volume": 280349.0}, {"date": "2022-06-09", "close": 42.04, "volume": 447167.0}, {"date": "2022-06-10", "close": 40.83, "volume": 252181.0}, {"date": "2022-06-13", "close": 40.28, "volume": 395687.0}, {"date": "2022-06-14", "close": 40.53, "volume": 379680.0}, {"date": "2022-06-15", "close": 40.72, "volume": 294056.0}, {"date": "2022-06-16", "close": 39.19, "volume": 327488.0}, {"date": "2022-06-17", "close": 40.03, "volume": 1106356.0}, {"date": "2022-06-21", "close": 40.42, "volume": 346184.0}, {"date": "2022-06-22", "close": 39.94, "volume": 330380.0}, {"date": "2022-06-23", "close": 39.91, "volume": 202827.0}, {"date": "2022-06-24", "close": 40.46, "volume": 836909.0}, {"date": "2022-06-27", "close": 40.93, "volume": 250372.0}, {"date": "2022-06-28", "close": 40.79, "volume": 189266.0}, {"date": "2022-06-29", "close": 40.23, "volume": 246230.0}, {"date": "2022-06-30", "close": 40.09, "volume": 308151.0}, {"date": "2022-07-01", "close": 40.93, "volume": 250452.0}, {"date": "2022-07-05", "close": 41.01, "volume": 425826.0}, {"date": "2022-07-06", "close": 40.66, "volume": 277676.0}, {"date": "2022-07-07", "close": 40.47, "volume": 212188.0}, {"date": "2022-07-08", "close": 40.55, "volume": 245943.0}, {"date": "2022-07-11", "close": 39.54, "volume": 202236.0}, {"date": "2022-07-12", "close": 39.56, "volume": 239623.0}, {"date": "2022-07-13", "close": 38.68, "volume": 175160.0}, {"date": "2022-07-14", "close": 37.96, "volume": 156595.0}, {"date": "2022-07-15", "close": 39.52, "volume": 283466.0}, {"date": "2022-07-18", "close": 40.15, "volume": 208118.0}, {"date": "2022-07-19", "close": 41.82, "volume": 293009.0}, {"date": "2022-07-20", "close": 42.77, "volume": 336305.0}, {"date": "2022-07-21", "close": 42.65, "volume": 196977.0}, {"date": "2022-07-22", "close": 42.13, "volume": 266079.0}, {"date": "2022-07-25", "close": 42.82, "volume": 311541.0}, {"date": "2022-07-26", "close": 44.22, "volume": 690119.0}, {"date": "2022-07-27", "close": 45.83, "volume": 531846.0}, {"date": "2022-07-28", "close": 47.17, "volume": 542468.0}, {"date": "2022-07-29", "close": 47.72, "volume": 283534.0}, {"date": "2022-08-01", "close": 47.85, "volume": 307949.0}, {"date": "2022-08-02", "close": 47.56, "volume": 231831.0}, {"date": "2022-08-03", "close": 47.4, "volume": 270688.0}, {"date": "2022-08-04", "close": 47.49, "volume": 204504.0}, {"date": "2022-08-05", "close": 48.36, "volume": 227013.0}, {"date": "2022-08-08", "close": 48.17, "volume": 224531.0}, {"date": "2022-08-09", "close": 48.18, "volume": 296899.0}, {"date": "2022-08-10", "close": 49.22, "volume": 331171.0}, {"date": "2022-08-11", "close": 49.63, "volume": 376564.0}, {"date": "2022-08-12", "close": 50.61, "volume": 349715.0}, {"date": "2022-08-15", "close": 51.02, "volume": 197839.0}, {"date": "2022-08-16", "close": 51.42, "volume": 277897.0}, {"date": "2022-08-17", "close": 50.9, "volume": 327804.0}, {"date": "2022-08-18", "close": 51.12, "volume": 223632.0}, {"date": "2022-08-19", "close": 50.62, "volume": 265990.0}, {"date": "2022-08-22", "close": 49.67, "volume": 234354.0}, {"date": "2022-08-23", "close": 49.34, "volume": 203956.0}, {"date": "2022-08-24", "close": 49.57, "volume": 306087.0}, {"date": "2022-08-25", "close": 50.15, "volume": 232276.0}, {"date": "2022-08-26", "close": 49.08, "volume": 203744.0}, {"date": "2022-08-29", "close": 48.72, "volume": 244314.0}, {"date": "2022-08-30", "close": 49.24, "volume": 341213.0}, {"date": "2022-08-31", "close": 48.35, "volume": 314147.0}, {"date": "2022-09-01", "close": 48.11, "volume": 312045.0}, {"date": "2022-09-02", "close": 48.05, "volume": 277297.0}, {"date": "2022-09-06", "close": 46.63, "volume": 403263.0}, {"date": "2022-09-07", "close": 47.57, "volume": 337341.0}, {"date": "2022-09-08", "close": 48.94, "volume": 246331.0}, {"date": "2022-09-09", "close": 49.61, "volume": 204038.0}, {"date": "2022-09-12", "close": 49.75, "volume": 345020.0}, {"date": "2022-09-13", "close": 48.75, "volume": 330680.0}, {"date": "2022-09-14", "close": 48.51, "volume": 393606.0}, {"date": "2022-09-15", "close": 49.79, "volume": 311713.0}, {"date": "2022-09-16", "close": 49.66, "volume": 966994.0}, {"date": "2022-09-19", "close": 50.7, "volume": 391958.0}, {"date": "2022-09-20", "close": 50.82, "volume": 264800.0}, {"date": "2022-09-21", "close": 50.32, "volume": 246264.0}, {"date": "2022-09-22", "close": 49.19, "volume": 191634.0}, {"date": "2022-09-23", "close": 48.37, "volume": 199892.0}, {"date": "2022-09-26", "close": 48.11, "volume": 236559.0}, {"date": "2022-09-27", "close": 47.36, "volume": 222396.0}, {"date": "2022-09-28", "close": 47.58, "volume": 379261.0}, {"date": "2022-09-29", "close": 46.68, "volume": 273352.0}, {"date": "2022-09-30", "close": 46.46, "volume": 377624.0}, {"date": "2022-10-03", "close": 47.39, "volume": 306313.0}, {"date": "2022-10-04", "close": 48.89, "volume": 477968.0}, {"date": "2022-10-05", "close": 48.37, "volume": 339086.0}, {"date": "2022-10-06", "close": 48.0, "volume": 275093.0}, {"date": "2022-10-07", "close": 45.52, "volume": 418833.0}, {"date": "2022-10-10", "close": 45.72, "volume": 329097.0}, {"date": "2022-10-11", "close": 45.41, "volume": 392935.0}, {"date": "2022-10-12", "close": 45.61, "volume": 254362.0}, {"date": "2022-10-13", "close": 48.39, "volume": 310945.0}, {"date": "2022-10-14", "close": 48.05, "volume": 276246.0}, {"date": "2022-10-17", "close": 49.58, "volume": 276700.0}, {"date": "2022-10-18", "close": 49.72, "volume": 252985.0}, {"date": "2022-10-19", "close": 49.78, "volume": 287923.0}, {"date": "2022-10-20", "close": 47.38, "volume": 242208.0}, {"date": "2022-10-21", "close": 48.88, "volume": 304659.0}, {"date": "2022-10-24", "close": 49.14, "volume": 266135.0}, {"date": "2022-10-25", "close": 46.19, "volume": 408376.0}, {"date": "2022-10-26", "close": 45.52, "volume": 335907.0}, {"date": "2022-10-27", "close": 45.64, "volume": 342175.0}, {"date": "2022-10-28", "close": 46.32, "volume": 390508.0}, {"date": "2022-10-31", "close": 46.56, "volume": 371683.0}, {"date": "2022-11-01", "close": 46.97, "volume": 347545.0}, {"date": "2022-11-02", "close": 46.35, "volume": 294288.0}, {"date": "2022-11-03", "close": 46.23, "volume": 209784.0}, {"date": "2022-11-04", "close": 47.04, "volume": 212142.0}, {"date": "2022-11-07", "close": 47.46, "volume": 187494.0}, {"date": "2022-11-08", "close": 47.32, "volume": 167526.0}, {"date": "2022-11-09", "close": 47.12, "volume": 215246.0}, {"date": "2022-11-10", "close": 49.24, "volume": 298107.0}, {"date": "2022-11-11", "close": 48.25, "volume": 220256.0}, {"date": "2022-11-14", "close": 48.36, "volume": 220378.0}, {"date": "2022-11-15", "close": 49.02, "volume": 295805.0}, {"date": "2022-11-16", "close": 48.21, "volume": 179999.0}, {"date": "2022-11-17", "close": 46.82, "volume": 202764.0}, {"date": "2022-11-18", "close": 46.82, "volume": 351403.0}, {"date": "2022-11-21", "close": 46.79, "volume": 181755.0}, {"date": "2022-11-22", "close": 48.03, "volume": 339973.0}, {"date": "2022-11-23", "close": 47.59, "volume": 135149.0}, {"date": "2022-11-25", "close": 47.94, "volume": 86109.0}, {"date": "2022-11-28", "close": 47.27, "volume": 194837.0}, {"date": "2022-11-29", "close": 47.44, "volume": 194627.0}, {"date": "2022-11-30", "close": 48.51, "volume": 261256.0}, {"date": "2022-12-01", "close": 49.2, "volume": 211138.0}, {"date": "2022-12-02", "close": 49.36, "volume": 176653.0}, {"date": "2022-12-05", "close": 46.3, "volume": 376714.0}, {"date": "2022-12-06", "close": 46.38, "volume": 231206.0}, {"date": "2022-12-07", "close": 46.2, "volume": 171409.0}, {"date": "2022-12-08", "close": 46.51, "volume": 138794.0}, {"date": "2022-12-09", "close": 46.38, "volume": 184902.0}, {"date": "2022-12-12", "close": 46.79, "volume": 265392.0}, {"date": "2022-12-13", "close": 46.55, "volume": 326925.0}, {"date": "2022-12-14", "close": 45.18, "volume": 335046.0}, {"date": "2022-12-15", "close": 44.36, "volume": 308178.0}, {"date": "2022-12-16", "close": 44.62, "volume": 1746959.0}, {"date": "2022-12-19", "close": 44.69, "volume": 279448.0}, {"date": "2022-12-20", "close": 44.87, "volume": 459444.0}, {"date": "2022-12-21", "close": 45.96, "volume": 200533.0}, {"date": "2022-12-22", "close": 45.4, "volume": 232860.0}, {"date": "2022-12-23", "close": 45.85, "volume": 92734.0}, {"date": "2022-12-27", "close": 45.94, "volume": 113800.0}, {"date": "2022-12-28", "close": 45.41, "volume": 150745.0}, {"date": "2022-12-29", "close": 46.32, "volume": 152781.0}, {"date": "2022-12-30", "close": 45.34, "volume": 213287.0}, {"date": "2023-01-03", "close": 45.02, "volume": 247742.0}, {"date": "2023-01-04", "close": 44.74, "volume": 220095.0}, {"date": "2023-01-05", "close": 44.23, "volume": 228564.0}, {"date": "2023-01-06", "close": 45.95, "volume": 173586.0}, {"date": "2023-01-09", "close": 45.65, "volume": 176554.0}, {"date": "2023-01-10", "close": 46.75, "volume": 208592.0}, {"date": "2023-01-11", "close": 47.5, "volume": 223946.0}, {"date": "2023-01-12", "close": 48.19, "volume": 256983.0}, {"date": "2023-01-13", "close": 48.69, "volume": 169677.0}, {"date": "2023-01-17", "close": 48.21, "volume": 176262.0}, {"date": "2023-01-18", "close": 47.16, "volume": 178157.0}, {"date": "2023-01-19", "close": 47.12, "volume": 170266.0}, {"date": "2023-01-20", "close": 48.16, "volume": 306503.0}, {"date": "2023-01-23", "close": 48.34, "volume": 178627.0}, {"date": "2023-01-24", "close": 47.4, "volume": 152638.0}, {"date": "2023-01-25", "close": 47.07, "volume": 214462.0}, {"date": "2023-01-26", "close": 46.58, "volume": 189783.0}, {"date": "2023-01-27", "close": 47.88, "volume": 544669.0}, {"date": "2023-01-30", "close": 46.83, "volume": 275804.0}, {"date": "2023-01-31", "close": 48.31, "volume": 437280.0}, {"date": "2023-02-01", "close": 48.65, "volume": 373941.0}, {"date": "2023-02-02", "close": 49.84, "volume": 364660.0}, {"date": "2023-02-03", "close": 50.51, "volume": 383755.0}, {"date": "2023-02-06", "close": 50.27, "volume": 196840.0}, {"date": "2023-02-07", "close": 50.7, "volume": 190637.0}, {"date": "2023-02-08", "close": 50.17, "volume": 248784.0}, {"date": "2023-02-09", "close": 50.0, "volume": 270808.0}, {"date": "2023-02-10", "close": 50.45, "volume": 307985.0}, {"date": "2023-02-13", "close": 51.16, "volume": 178087.0}, {"date": "2023-02-14", "close": 50.72, "volume": 193119.0}, {"date": "2023-02-15", "close": 50.6, "volume": 202767.0}, {"date": "2023-02-16", "close": 50.44, "volume": 182418.0}, {"date": "2023-02-17", "close": 50.85, "volume": 223928.0}, {"date": "2023-02-21", "close": 50.02, "volume": 238576.0}, {"date": "2023-02-22", "close": 49.75, "volume": 352368.0}, {"date": "2023-02-23", "close": 49.69, "volume": 169641.0}, {"date": "2023-02-24", "close": 49.3, "volume": 210311.0}, {"date": "2023-02-27", "close": 49.96, "volume": 202352.0}, {"date": "2023-02-28", "close": 49.91, "volume": 197961.0}, {"date": "2023-03-01", "close": 49.22, "volume": 249658.0}, {"date": "2023-03-02", "close": 48.2, "volume": 191461.0}, {"date": "2023-03-03", "close": 49.34, "volume": 196821.0}, {"date": "2023-03-06", "close": 48.04, "volume": 272668.0}, {"date": "2023-03-07", "close": 46.44, "volume": 291903.0}, {"date": "2023-03-08", "close": 46.83, "volume": 194729.0}, {"date": "2023-03-09", "close": 44.21, "volume": 230758.0}, {"date": "2023-03-10", "close": 42.98, "volume": 376771.0}, {"date": "2023-03-13", "close": 38.69, "volume": 576475.0}, {"date": "2023-03-14", "close": 39.56, "volume": 405633.0}, {"date": "2023-03-15", "close": 39.49, "volume": 432235.0}, {"date": "2023-03-16", "close": 40.96, "volume": 319751.0}, {"date": "2023-03-17", "close": 38.63, "volume": 1431661.0}, {"date": "2023-03-20", "close": 38.57, "volume": 405440.0}, {"date": "2023-03-21", "close": 39.99, "volume": 361757.0}, {"date": "2023-03-22", "close": 38.19, "volume": 326323.0}, {"date": "2023-03-23", "close": 37.05, "volume": 299063.0}, {"date": "2023-03-24", "close": 37.97, "volume": 360804.0}, {"date": "2023-03-27", "close": 37.92, "volume": 258143.0}, {"date": "2023-03-28", "close": 37.86, "volume": 300393.0}, {"date": "2023-03-29", "close": 38.19, "volume": 306429.0}, {"date": "2023-03-30", "close": 37.49, "volume": 231867.0}, {"date": "2023-03-31", "close": 37.61, "volume": 270151.0}, {"date": "2023-04-03", "close": 37.4, "volume": 210211.0}, {"date": "2023-04-04", "close": 36.68, "volume": 290466.0}, {"date": "2023-04-05", "close": 36.23, "volume": 267543.0}, {"date": "2023-04-06", "close": 36.94, "volume": 241553.0}, {"date": "2023-04-10", "close": 37.33, "volume": 341867.0}, {"date": "2023-04-11", "close": 36.95, "volume": 133045.0}, {"date": "2023-04-12", "close": 36.42, "volume": 224003.0}, {"date": "2023-04-13", "close": 37.35, "volume": 218963.0}, {"date": "2023-04-14", "close": 36.69, "volume": 281813.0}, {"date": "2023-04-17", "close": 37.76, "volume": 303769.0}, {"date": "2023-04-18", "close": 37.19, "volume": 237023.0}, {"date": "2023-04-19", "close": 38.3, "volume": 288038.0}, {"date": "2023-04-20", "close": 37.76, "volume": 241166.0}, {"date": "2023-04-21", "close": 37.49, "volume": 232304.0}, {"date": "2023-04-24", "close": 37.25, "volume": 261034.0}, {"date": "2023-04-25", "close": 34.33, "volume": 536067.0}, {"date": "2023-04-26", "close": 33.99, "volume": 459472.0}, {"date": "2023-04-27", "close": 34.11, "volume": 363985.0}, {"date": "2023-04-28", "close": 35.17, "volume": 313422.0}, {"date": "2023-05-01", "close": 34.8, "volume": 231167.0}, {"date": "2023-05-02", "close": 32.55, "volume": 405448.0}, {"date": "2023-05-03", "close": 33.21, "volume": 353358.0}, {"date": "2023-05-04", "close": 31.33, "volume": 401965.0}, {"date": "2023-05-05", "close": 32.37, "volume": 283071.0}, {"date": "2023-05-08", "close": 31.36, "volume": 339148.0}, {"date": "2023-05-09", "close": 31.0, "volume": 243268.0}, {"date": "2023-05-10", "close": 30.55, "volume": 218230.0}, {"date": "2023-05-11", "close": 29.94, "volume": 257002.0}, {"date": "2023-05-12", "close": 30.34, "volume": 229293.0}, {"date": "2023-05-15", "close": 31.28, "volume": 198397.0}, {"date": "2023-05-16", "close": 30.85, "volume": 210794.0}, {"date": "2023-05-17", "close": 33.6, "volume": 429978.0}, {"date": "2023-05-18", "close": 33.56, "volume": 394368.0}, {"date": "2023-05-19", "close": 32.55, "volume": 385237.0}, {"date": "2023-05-22", "close": 33.55, "volume": 209384.0}, {"date": "2023-05-23", "close": 35.01, "volume": 310533.0}, {"date": "2023-05-24", "close": 34.08, "volume": 211544.0}, {"date": "2023-05-25", "close": 34.08, "volume": 231011.0}, {"date": "2023-05-26", "close": 34.25, "volume": 128092.0}, {"date": "2023-05-30", "close": 34.15, "volume": 202310.0}, {"date": "2023-05-31", "close": 33.44, "volume": 306349.0}, {"date": "2023-06-01", "close": 34.07, "volume": 213915.0}, {"date": "2023-06-02", "close": 36.6, "volume": 315869.0}, {"date": "2023-06-05", "close": 35.4, "volume": 315242.0}, {"date": "2023-06-06", "close": 38.02, "volume": 324523.0}, {"date": "2023-06-07", "close": 39.77, "volume": 443207.0}, {"date": "2023-06-08", "close": 39.44, "volume": 284859.0}, {"date": "2023-06-09", "close": 38.95, "volume": 185569.0}, {"date": "2023-06-12", "close": 39.11, "volume": 287561.0}, {"date": "2023-06-13", "close": 39.77, "volume": 273846.0}, {"date": "2023-06-14", "close": 38.62, "volume": 290017.0}, {"date": "2023-06-15", "close": 39.26, "volume": 225967.0}, {"date": "2023-06-16", "close": 38.41, "volume": 842685.0}, {"date": "2023-06-20", "close": 37.46, "volume": 296090.0}, {"date": "2023-06-21", "close": 36.58, "volume": 240598.0}, {"date": "2023-06-22", "close": 35.53, "volume": 195712.0}, {"date": "2023-06-23", "close": 35.17, "volume": 490833.0}, {"date": "2023-06-26", "close": 36.84, "volume": 396023.0}, {"date": "2023-06-27", "close": 37.78, "volume": 191812.0}, {"date": "2023-06-28", "close": 37.7, "volume": 163150.0}, {"date": "2023-06-29", "close": 38.44, "volume": 161560.0}, {"date": "2023-06-30", "close": 37.72, "volume": 182429.0}, {"date": "2023-07-03", "close": 38.72, "volume": 105462.0}, {"date": "2023-07-05", "close": 37.84, "volume": 206013.0}, {"date": "2023-07-06", "close": 36.74, "volume": 207421.0}, {"date": "2023-07-07", "close": 37.64, "volume": 216265.0}, {"date": "2023-07-10", "close": 38.03, "volume": 164742.0}, {"date": "2023-07-11", "close": 38.42, "volume": 103961.0}, {"date": "2023-07-12", "close": 39.24, "volume": 179548.0}, {"date": "2023-07-13", "close": 39.35, "volume": 236222.0}, {"date": "2023-07-14", "close": 38.73, "volume": 174279.0}, {"date": "2023-07-17", "close": 39.5, "volume": 131594.0}, {"date": "2023-07-18", "close": 40.91, "volume": 322617.0}, {"date": "2023-07-19", "close": 42.34, "volume": 208278.0}, {"date": "2023-07-20", "close": 41.87, "volume": 162654.0}, {"date": "2023-07-21", "close": 41.63, "volume": 229590.0}, {"date": "2023-07-24", "close": 43.25, "volume": 230673.0}, {"date": "2023-07-25", "close": 41.56, "volume": 287547.0}, {"date": "2023-07-26", "close": 44.1, "volume": 266255.0}, {"date": "2023-07-27", "close": 43.37, "volume": 260795.0}, {"date": "2023-07-28", "close": 43.66, "volume": 136375.0}, {"date": "2023-07-31", "close": 43.75, "volume": 233308.0}, {"date": "2023-08-01", "close": 42.87, "volume": 236252.0}, {"date": "2023-08-02", "close": 42.47, "volume": 194557.0}, {"date": "2023-08-03", "close": 42.35, "volume": 144540.0}, {"date": "2023-08-04", "close": 43.17, "volume": 240388.0}, {"date": "2023-08-07", "close": 44.24, "volume": 222379.0}, {"date": "2023-08-08", "close": 43.89, "volume": 176300.0}, {"date": "2023-08-09", "close": 43.31, "volume": 125063.0}, {"date": "2023-08-10", "close": 43.68, "volume": 200081.0}, {"date": "2023-08-11", "close": 43.72, "volume": 184092.0}, {"date": "2023-08-14", "close": 43.07, "volume": 167775.0}, {"date": "2023-08-15", "close": 41.24, "volume": 215236.0}, {"date": "2023-08-16", "close": 41.39, "volume": 228437.0}, {"date": "2023-08-17", "close": 41.38, "volume": 225419.0}, {"date": "2023-08-18", "close": 41.47, "volume": 201584.0}, {"date": "2023-08-21", "close": 41.0, "volume": 169502.0}, {"date": "2023-08-22", "close": 39.72, "volume": 173583.0}, {"date": "2023-08-23", "close": 39.68, "volume": 186434.0}, {"date": "2023-08-24", "close": 39.54, "volume": 203919.0}, {"date": "2023-08-25", "close": 38.2, "volume": 147208.0}, {"date": "2023-08-28", "close": 39.28, "volume": 185066.0}, {"date": "2023-08-29", "close": 39.48, "volume": 195762.0}, {"date": "2023-08-30", "close": 39.22, "volume": 129581.0}, {"date": "2023-08-31", "close": 39.3, "volume": 242501.0}, {"date": "2023-09-01", "close": 40.88, "volume": 203901.0}, {"date": "2023-09-05", "close": 39.34, "volume": 239365.0}, {"date": "2023-09-06", "close": 38.39, "volume": 197653.0}, {"date": "2023-09-07", "close": 38.0, "volume": 167007.0}, {"date": "2023-09-08", "close": 38.03, "volume": 167374.0}, {"date": "2023-09-11", "close": 37.59, "volume": 193881.0}, {"date": "2023-09-12", "close": 38.16, "volume": 169488.0}, {"date": "2023-09-13", "close": 37.91, "volume": 182257.0}, {"date": "2023-09-14", "close": 38.86, "volume": 213361.0}, {"date": "2023-09-15", "close": 38.18, "volume": 1119963.0}, {"date": "2023-09-18", "close": 37.39, "volume": 178950.0}, {"date": "2023-09-19", "close": 37.22, "volume": 163938.0}, {"date": "2023-09-20", "close": 36.44, "volume": 134177.0}, {"date": "2023-09-21", "close": 36.24, "volume": 147289.0}, {"date": "2023-09-22", "close": 35.75, "volume": 147329.0}, {"date": "2023-09-25", "close": 35.81, "volume": 201802.0}, {"date": "2023-09-26", "close": 35.43, "volume": 293076.0}, {"date": "2023-09-27", "close": 35.97, "volume": 238441.0}, {"date": "2023-09-28", "close": 36.44, "volume": 357737.0}, {"date": "2023-09-29", "close": 36.5, "volume": 234858.0}, {"date": "2023-10-02", "close": 36.14, "volume": 232366.0}, {"date": "2023-10-03", "close": 35.82, "volume": 234207.0}, {"date": "2023-10-04", "close": 36.01, "volume": 183127.0}, {"date": "2023-10-05", "close": 36.7, "volume": 235988.0}, {"date": "2023-10-06", "close": 36.69, "volume": 199049.0}, {"date": "2023-10-09", "close": 36.76, "volume": 128892.0}, {"date": "2023-10-10", "close": 37.73, "volume": 272550.0}, {"date": "2023-10-11", "close": 37.73, "volume": 142545.0}, {"date": "2023-10-12", "close": 36.41, "volume": 306290.0}, {"date": "2023-10-13", "close": 35.28, "volume": 176062.0}, {"date": "2023-10-16", "close": 36.23, "volume": 213019.0}, {"date": "2023-10-17", "close": 36.86, "volume": 236971.0}, {"date": "2023-10-18", "close": 36.02, "volume": 241311.0}, {"date": "2023-10-19", "close": 35.53, "volume": 224204.0}, {"date": "2023-10-20", "close": 34.35, "volume": 256675.0}, {"date": "2023-10-23", "close": 34.31, "volume": 323286.0}, {"date": "2023-10-24", "close": 34.46, "volume": 346842.0}, {"date": "2023-10-25", "close": 34.32, "volume": 220773.0}, {"date": "2023-10-26", "close": 35.0, "volume": 195263.0}, {"date": "2023-10-27", "close": 33.96, "volume": 319517.0}, {"date": "2023-10-30", "close": 35.09, "volume": 194348.0}, {"date": "2023-10-31", "close": 35.4, "volume": 191482.0}, {"date": "2023-11-01", "close": 35.63, "volume": 183170.0}, {"date": "2023-11-02", "close": 37.13, "volume": 209337.0}, {"date": "2023-11-03", "close": 38.57, "volume": 224762.0}, {"date": "2023-11-06", "close": 38.92, "volume": 316989.0}, {"date": "2023-11-07", "close": 37.88, "volume": 320465.0}, {"date": "2023-11-08", "close": 37.12, "volume": 208405.0}, {"date": "2023-11-09", "close": 36.44, "volume": 177018.0}, {"date": "2023-11-10", "close": 36.33, "volume": 245896.0}, {"date": "2023-11-13", "close": 36.43, "volume": 209235.0}, {"date": "2023-11-14", "close": 39.79, "volume": 420207.0}, {"date": "2023-11-15", "close": 40.32, "volume": 291558.0}, {"date": "2023-11-16", "close": 39.54, "volume": 203776.0}, {"date": "2023-11-17", "close": 39.91, "volume": 244838.0}, {"date": "2023-11-20", "close": 39.67, "volume": 194976.0}, {"date": "2023-11-21", "close": 38.81, "volume": 162382.0}, {"date": "2023-11-22", "close": 38.86, "volume": 115362.0}, {"date": "2023-11-24", "close": 38.7, "volume": 75901.0}, {"date": "2023-11-27", "close": 38.25, "volume": 153949.0}, {"date": "2023-11-28", "close": 38.06, "volume": 195334.0}, {"date": "2023-11-29", "close": 38.6, "volume": 391655.0}, {"date": "2023-11-30", "close": 38.57, "volume": 263131.0}, {"date": "2023-12-01", "close": 41.07, "volume": 371939.0}, {"date": "2023-12-04", "close": 41.65, "volume": 402521.0}, {"date": "2023-12-05", "close": 40.19, "volume": 337009.0}, {"date": "2023-12-06", "close": 40.43, "volume": 405812.0}, {"date": "2023-12-07", "close": 41.4, "volume": 370872.0}, {"date": "2023-12-08", "close": 41.48, "volume": 329402.0}, {"date": "2023-12-11", "close": 41.38, "volume": 287623.0}, {"date": "2023-12-12", "close": 41.0, "volume": 320265.0}, {"date": "2023-12-13", "close": 43.72, "volume": 420220.0}, {"date": "2023-12-14", "close": 46.22, "volume": 584652.0}, {"date": "2023-12-15", "close": 45.42, "volume": 1447409.0}, {"date": "2023-12-18", "close": 45.66, "volume": 336185.0}, {"date": "2023-12-19", "close": 46.57, "volume": 280538.0}, {"date": "2023-12-20", "close": 45.75, "volume": 391171.0}, {"date": "2023-12-21", "close": 46.18, "volume": 230207.0}, {"date": "2023-12-22", "close": 46.44, "volume": 185597.0}, {"date": "2023-12-26", "close": 47.08, "volume": 159963.0}, {"date": "2023-12-27", "close": 47.01, "volume": 180038.0}, {"date": "2023-12-28", "close": 46.9, "volume": 127927.0}, {"date": "2023-12-29", "close": 45.93, "volume": 132385.0}, {"date": "2024-01-02", "close": 45.57, "volume": 235504.0}, {"date": "2024-01-03", "close": 43.94, "volume": 266255.0}, {"date": "2024-01-04", "close": 43.87, "volume": 222492.0}, {"date": "2024-01-05", "close": 44.47, "volume": 267635.0}, {"date": "2024-01-08", "close": 45.12, "volume": 244996.0}, {"date": "2024-01-09", "close": 44.58, "volume": 260124.0}, {"date": "2024-01-10", "close": 44.88, "volume": 152356.0}, {"date": "2024-01-11", "close": 44.6, "volume": 279210.0}, {"date": "2024-01-12", "close": 44.56, "volume": 336099.0}, {"date": "2024-01-16", "close": 43.97, "volume": 451360.0}, {"date": "2024-01-17", "close": 43.59, "volume": 240672.0}, {"date": "2024-01-18", "close": 43.63, "volume": 207662.0}, {"date": "2024-01-19", "close": 44.85, "volume": 260673.0}, {"date": "2024-01-22", "close": 46.18, "volume": 268067.0}, {"date": "2024-01-23", "close": 45.41, "volume": 295478.0}, {"date": "2024-01-24", "close": 45.82, "volume": 268276.0}, {"date": "2024-01-25", "close": 45.95, "volume": 348495.0}, {"date": "2024-01-26", "close": 46.6, "volume": 260608.0}, {"date": "2024-01-29", "close": 47.22, "volume": 309845.0}, {"date": "2024-01-30", "close": 47.34, "volume": 263580.0}, {"date": "2024-01-31", "close": 44.51, "volume": 674422.0}, {"date": "2024-02-01", "close": 43.66, "volume": 377435.0}, {"date": "2024-02-02", "close": 43.15, "volume": 281663.0}, {"date": "2024-02-05", "close": 42.12, "volume": 384634.0}, {"date": "2024-02-06", "close": 41.98, "volume": 318262.0}, {"date": "2024-02-07", "close": 41.43, "volume": 282509.0}, {"date": "2024-02-08", "close": 41.7, "volume": 232527.0}, {"date": "2024-02-09", "close": 42.27, "volume": 355787.0}, {"date": "2024-02-12", "close": 42.7, "volume": 358130.0}, {"date": "2024-02-13", "close": 41.0, "volume": 570540.0}, {"date": "2024-02-14", "close": 41.66, "volume": 676259.0}, {"date": "2024-02-15", "close": 43.82, "volume": 351899.0}, {"date": "2024-02-16", "close": 43.44, "volume": 279523.0}, {"date": "2024-02-20", "close": 42.42, "volume": 256714.0}, {"date": "2024-02-21", "close": 42.03, "volume": 271189.0}, {"date": "2024-02-22", "close": 41.75, "volume": 267853.0}, {"date": "2024-02-23", "close": 41.98, "volume": 210329.0}, {"date": "2024-02-26", "close": 41.81, "volume": 247873.0}, {"date": "2024-02-27", "close": 41.9, "volume": 180514.0}, {"date": "2024-02-28", "close": 41.55, "volume": 273272.0}, {"date": "2024-02-29", "close": 42.39, "volume": 275486.0}, {"date": "2024-03-01", "close": 42.17, "volume": 178080.0}, {"date": "2024-03-04", "close": 41.73, "volume": 307532.0}, {"date": "2024-03-05", "close": 43.33, "volume": 215563.0}, {"date": "2024-03-06", "close": 43.56, "volume": 280862.0}, {"date": "2024-03-07", "close": 43.79, "volume": 220435.0}, {"date": "2024-03-08", "close": 43.69, "volume": 240241.0}, {"date": "2024-03-11", "close": 43.79, "volume": 186958.0}, {"date": "2024-03-12", "close": 42.93, "volume": 371292.0}, {"date": "2024-03-13", "close": 42.8, "volume": 206779.0}, {"date": "2024-03-14", "close": 41.31, "volume": 265790.0}, {"date": "2024-03-15", "close": 41.91, "volume": 860685.0}, {"date": "2024-03-18", "close": 41.86, "volume": 280692.0}, {"date": "2024-03-19", "close": 42.18, "volume": 228211.0}, {"date": "2024-03-20", "close": 43.65, "volume": 232391.0}, {"date": "2024-03-21", "close": 44.43, "volume": 255698.0}, {"date": "2024-03-22", "close": 43.53, "volume": 185705.0}, {"date": "2024-03-25", "close": 43.46, "volume": 202375.0}, {"date": "2024-03-26", "close": 43.08, "volume": 223228.0}, {"date": "2024-03-27", "close": 44.97, "volume": 212784.0}, {"date": "2024-03-28", "close": 45.14, "volume": 292956.0}, {"date": "2024-04-01", "close": 44.18, "volume": 208731.0}, {"date": "2024-04-02", "close": 43.38, "volume": 264318.0}, {"date": "2024-04-03", "close": 43.46, "volume": 185102.0}, {"date": "2024-04-04", "close": 43.16, "volume": 159554.0}, {"date": "2024-04-05", "close": 43.25, "volume": 115931.0}, {"date": "2024-04-08", "close": 44.04, "volume": 112982.0}, {"date": "2024-04-09", "close": 44.88, "volume": 139253.0}, {"date": "2024-04-10", "close": 42.29, "volume": 323065.0}, {"date": "2024-04-11", "close": 42.72, "volume": 208789.0}, {"date": "2024-04-12", "close": 42.75, "volume": 207976.0}, {"date": "2024-04-15", "close": 42.37, "volume": 176039.0}, {"date": "2024-04-16", "close": 41.88, "volume": 250597.0}, {"date": "2024-04-17", "close": 41.74, "volume": 251265.0}, {"date": "2024-04-18", "close": 41.85, "volume": 226093.0}, {"date": "2024-04-19", "close": 43.27, "volume": 270200.0}, {"date": "2024-04-22", "close": 43.9, "volume": 240516.0}, {"date": "2024-04-23", "close": 44.96, "volume": 231487.0}, {"date": "2024-04-24", "close": 45.08, "volume": 232099.0}, {"date": "2024-04-25", "close": 44.53, "volume": 454477.0}, {"date": "2024-04-26", "close": 42.85, "volume": 294322.0}, {"date": "2024-04-29", "close": 43.11, "volume": 287110.0}, {"date": "2024-04-30", "close": 42.73, "volume": 241464.0}, {"date": "2024-05-01", "close": 43.78, "volume": 233205.0}, {"date": "2024-05-02", "close": 44.87, "volume": 235364.0}, {"date": "2024-05-03", "close": 46.07, "volume": 239378.0}, {"date": "2024-05-06", "close": 46.28, "volume": 274633.0}, {"date": "2024-05-07", "close": 45.81, "volume": 216967.0}, {"date": "2024-05-08", "close": 46.26, "volume": 160542.0}, {"date": "2024-05-09", "close": 46.5, "volume": 196790.0}, {"date": "2024-05-10", "close": 46.18, "volume": 152445.0}, {"date": "2024-05-13", "close": 45.87, "volume": 190686.0}, {"date": "2024-05-14", "close": 46.66, "volume": 159218.0}, {"date": "2024-05-15", "close": 46.42, "volume": 246827.0}, {"date": "2024-05-16", "close": 46.48, "volume": 194758.0}, {"date": "2024-05-17", "close": 46.37, "volume": 158853.0}, {"date": "2024-05-20", "close": 45.57, "volume": 109493.0}, {"date": "2024-05-21", "close": 45.28, "volume": 122407.0}, {"date": "2024-05-22", "close": 44.73, "volume": 186378.0}, {"date": "2024-05-23", "close": 43.8, "volume": 292954.0}, {"date": "2024-05-24", "close": 43.97, "volume": 177117.0}, {"date": "2024-05-28", "close": 43.82, "volume": 201702.0}, {"date": "2024-05-29", "close": 42.67, "volume": 236892.0}, {"date": "2024-05-30", "close": 43.32, "volume": 215327.0}, {"date": "2024-05-31", "close": 44.06, "volume": 303610.0}, {"date": "2024-06-03", "close": 43.49, "volume": 232619.0}, {"date": "2024-06-04", "close": 43.0, "volume": 221876.0}, {"date": "2024-06-05", "close": 43.1, "volume": 221179.0}, {"date": "2024-06-06", "close": 43.77, "volume": 230235.0}, {"date": "2024-06-07", "close": 43.79, "volume": 161700.0}, {"date": "2024-06-10", "close": 42.8, "volume": 281164.0}, {"date": "2024-06-11", "close": 42.79, "volume": 308441.0}, {"date": "2024-06-12", "close": 44.54, "volume": 281118.0}, {"date": "2024-06-13", "close": 43.81, "volume": 176729.0}, {"date": "2024-06-14", "close": 43.21, "volume": 172056.0}, {"date": "2024-06-17", "close": 44.01, "volume": 196291.0}, {"date": "2024-06-18", "close": 45.1, "volume": 272418.0}, {"date": "2024-06-20", "close": 44.8, "volume": 207813.0}, {"date": "2024-06-21", "close": 44.27, "volume": 978539.0}, {"date": "2024-06-24", "close": 45.47, "volume": 199061.0}, {"date": "2024-06-25", "close": 45.04, "volume": 248706.0}, {"date": "2024-06-26", "close": 45.36, "volume": 217601.0}, {"date": "2024-06-27", "close": 46.02, "volume": 141708.0}, {"date": "2024-06-28", "close": 47.0, "volume": 512297.0}, {"date": "2024-07-01", "close": 46.4, "volume": 229327.0}, {"date": "2024-07-02", "close": 47.09, "volume": 127955.0}, {"date": "2024-07-03", "close": 46.48, "volume": 94253.0}, {"date": "2024-07-05", "close": 46.1, "volume": 140897.0}, {"date": "2024-07-08", "close": 45.65, "volume": 222014.0}, {"date": "2024-07-09", "close": 46.28, "volume": 224530.0}, {"date": "2024-07-10", "close": 46.89, "volume": 204133.0}, {"date": "2024-07-11", "close": 48.91, "volume": 407067.0}, {"date": "2024-07-12", "close": 49.45, "volume": 495102.0}, {"date": "2024-07-15", "close": 50.74, "volume": 499732.0}, {"date": "2024-07-16", "close": 54.36, "volume": 576113.0}, {"date": "2024-07-17", "close": 55.83, "volume": 771590.0}, {"date": "2024-07-18", "close": 55.01, "volume": 514143.0}, {"date": "2024-07-19", "close": 54.82, "volume": 319176.0}, {"date": "2024-07-22", "close": 56.1, "volume": 175214.0}, {"date": "2024-07-23", "close": 57.21, "volume": 349607.0}, {"date": "2024-07-24", "close": 56.13, "volume": 260088.0}, {"date": "2024-07-25", "close": 57.09, "volume": 387167.0}, {"date": "2024-07-26", "close": 56.86, "volume": 520323.0}, {"date": "2024-07-29", "close": 56.6, "volume": 375297.0}, {"date": "2024-07-30", "close": 56.67, "volume": 317446.0}, {"date": "2024-07-31", "close": 56.49, "volume": 362683.0}, {"date": "2024-08-01", "close": 54.18, "volume": 344162.0}, {"date": "2024-08-02", "close": 51.92, "volume": 420589.0}, {"date": "2024-08-05", "close": 49.95, "volume": 398481.0}, {"date": "2024-08-06", "close": 49.81, "volume": 271520.0}, {"date": "2024-08-07", "close": 49.71, "volume": 245987.0}, {"date": "2024-08-08", "close": 50.21, "volume": 282351.0}, {"date": "2024-08-09", "close": 49.99, "volume": 190360.0}, {"date": "2024-08-12", "close": 49.18, "volume": 183164.0}, {"date": "2024-08-13", "close": 49.65, "volume": 167728.0}, {"date": "2024-08-14", "close": 49.2, "volume": 158186.0}, {"date": "2024-08-15", "close": 50.57, "volume": 191227.0}, {"date": "2024-08-16", "close": 51.48, "volume": 244424.0}, {"date": "2024-08-19", "close": 52.1, "volume": 177457.0}, {"date": "2024-08-20", "close": 51.16, "volume": 172457.0}, {"date": "2024-08-21", "close": 51.49, "volume": 134327.0}, {"date": "2024-08-22", "close": 51.76, "volume": 163439.0}, {"date": "2024-08-23", "close": 55.37, "volume": 308455.0}, {"date": "2024-08-26", "close": 54.25, "volume": 253827.0}, {"date": "2024-08-27", "close": 53.19, "volume": 222233.0}, {"date": "2024-08-28", "close": 53.91, "volume": 126326.0}, {"date": "2024-08-29", "close": 54.22, "volume": 222094.0}, {"date": "2024-08-30", "close": 54.74, "volume": 177034.0}, {"date": "2024-09-03", "close": 53.47, "volume": 205204.0}, {"date": "2024-09-04", "close": 53.04, "volume": 147350.0}, {"date": "2024-09-05", "close": 52.45, "volume": 151503.0}, {"date": "2024-09-06", "close": 51.03, "volume": 217242.0}, {"date": "2024-09-09", "close": 51.08, "volume": 202798.0}, {"date": "2024-09-10", "close": 51.27, "volume": 209808.0}, {"date": "2024-09-11", "close": 50.15, "volume": 240998.0}, {"date": "2024-09-12", "close": 50.74, "volume": 186043.0}, {"date": "2024-09-13", "close": 51.97, "volume": 209235.0}, {"date": "2024-09-16", "close": 52.24, "volume": 254968.0}, {"date": "2024-09-17", "close": 52.76, "volume": 250517.0}, {"date": "2024-09-18", "close": 52.65, "volume": 324657.0}, {"date": "2024-09-19", "close": 53.48, "volume": 360755.0}, {"date": "2024-09-20", "close": 52.44, "volume": 1283857.0}, {"date": "2024-09-23", "close": 51.68, "volume": 347937.0}, {"date": "2024-09-24", "close": 50.33, "volume": 295130.0}, {"date": "2024-09-25", "close": 49.43, "volume": 266306.0}, {"date": "2024-09-26", "close": 50.16, "volume": 311763.0}, {"date": "2024-09-27", "close": 50.1, "volume": 222571.0}, {"date": "2024-09-30", "close": 50.99, "volume": 191631.0}, {"date": "2024-10-01", "close": 49.32, "volume": 257154.0}, {"date": "2024-10-02", "close": 48.79, "volume": 228554.0}, {"date": "2024-10-03", "close": 48.57, "volume": 214236.0}, {"date": "2024-10-04", "close": 49.17, "volume": 186660.0}, {"date": "2024-10-07", "close": 49.47, "volume": 230176.0}, {"date": "2024-10-08", "close": 48.85, "volume": 254845.0}, {"date": "2024-10-09", "close": 49.12, "volume": 287883.0}, {"date": "2024-10-10", "close": 49.2, "volume": 461378.0}, {"date": "2024-10-11", "close": 50.72, "volume": 426096.0}, {"date": "2024-10-14", "close": 51.32, "volume": 134450.0}, {"date": "2024-10-15", "close": 51.34, "volume": 305587.0}, {"date": "2024-10-16", "close": 52.3, "volume": 375036.0}, {"date": "2024-10-17", "close": 52.71, "volume": 195269.0}, {"date": "2024-10-18", "close": 51.97, "volume": 213167.0}, {"date": "2024-10-21", "close": 49.97, "volume": 195767.0}, {"date": "2024-10-22", "close": 50.59, "volume": 157156.0}, {"date": "2024-10-23", "close": 50.65, "volume": 134661.0}, {"date": "2024-10-24", "close": 50.73, "volume": 217936.0}, {"date": "2024-10-25", "close": 49.1, "volume": 280864.0}, {"date": "2024-10-28", "close": 50.0, "volume": 276937.0}, {"date": "2024-10-29", "close": 49.85, "volume": 203264.0}, {"date": "2024-10-30", "close": 50.0, "volume": 197411.0}, {"date": "2024-10-31", "close": 49.17, "volume": 187369.0}, {"date": "2024-11-01", "close": 49.64, "volume": 212035.0}, {"date": "2024-11-04", "close": 49.27, "volume": 207265.0}, {"date": "2024-11-05", "close": 50.5, "volume": 219547.0}, {"date": "2024-11-06", "close": 58.68, "volume": 737762.0}, {"date": "2024-11-07", "close": 55.99, "volume": 386651.0}, {"date": "2024-11-08", "close": 55.96, "volume": 285793.0}, {"date": "2024-11-11", "close": 57.45, "volume": 266117.0}, {"date": "2024-11-12", "close": 58.46, "volume": 495834.0}, {"date": "2024-11-13", "close": 58.54, "volume": 464721.0}, {"date": "2024-11-14", "close": 57.52, "volume": 323722.0}, {"date": "2024-11-15", "close": 57.47, "volume": 258345.0}, {"date": "2024-11-18", "close": 57.905, "volume": 212221.0}, {"date": "2024-11-19", "close": 57.5, "volume": 308714.0}, {"date": "2024-11-20", "close": 57.5, "volume": 186447.0}, {"date": "2024-11-21", "close": 58.71, "volume": 326065.0}, {"date": "2024-11-22", "close": 60.48, "volume": 255564.0}, {"date": "2024-11-25", "close": 61.09, "volume": 428898.0}, {"date": "2024-11-26", "close": 60.14, "volume": 279962.0}, {"date": "2024-11-27", "close": 60.43, "volume": 320581.0}, {"date": "2024-11-29", "close": 60.02, "volume": 186580.0}, {"date": "2024-12-02", "close": 59.83, "volume": 275309.0}, {"date": "2024-12-03", "close": 59.04, "volume": 299400.0}, {"date": "2024-12-04", "close": 60.11, "volume": 227682.0}, {"date": "2024-12-05", "close": 59.3, "volume": 285848.0}, {"date": "2024-12-06", "close": 59.55, "volume": 275257.0}, {"date": "2024-12-09", "close": 59.17, "volume": 200415.0}, {"date": "2024-12-10", "close": 58.82, "volume": 443408.0}, {"date": "2024-12-11", "close": 59.09, "volume": 378025.0}, {"date": "2024-12-12", "close": 58.2, "volume": 256822.0}, {"date": "2024-12-13", "close": 58.13, "volume": 211014.0}, {"date": "2024-12-16", "close": 58.08, "volume": 238206.0}, {"date": "2024-12-17", "close": 56.45, "volume": 655892.0}, {"date": "2024-12-18", "close": 53.22, "volume": 419634.0}, {"date": "2024-12-19", "close": 52.61, "volume": 411123.0}, {"date": "2024-12-20", "close": 52.9, "volume": 872451.0}, {"date": "2024-12-23", "close": 53.7, "volume": 340972.0}, {"date": "2024-12-24", "close": 53.96, "volume": 134847.0}, {"date": "2024-12-26", "close": 54.29, "volume": 147507.0}, {"date": "2024-12-27", "close": 53.39, "volume": 223938.0}, {"date": "2024-12-30", "close": 53.22, "volume": 205837.0}, {"date": "2024-12-31", "close": 53.13, "volume": 148459.0}, {"date": "2025-01-02", "close": 51.94, "volume": 196493.0}, {"date": "2025-01-03", "close": 53.29, "volume": 218825.0}, {"date": "2025-01-06", "close": 53.32, "volume": 255135.0}, {"date": "2025-01-07", "close": 52.62, "volume": 229482.0}, {"date": "2025-01-08", "close": 52.49, "volume": 260369.0}, {"date": "2025-01-10", "close": 50.36, "volume": 241740.0}, {"date": "2025-01-13", "close": 51.5, "volume": 276823.0}, {"date": "2025-01-14", "close": 53.26, "volume": 612621.0}, {"date": "2025-01-15", "close": 53.98, "volume": 282219.0}, {"date": "2025-01-16", "close": 53.44, "volume": 290489.0}, {"date": "2025-01-17", "close": 54.12, "volume": 268994.0}, {"date": "2025-01-21", "close": 54.82, "volume": 279275.0}, {"date": "2025-01-22", "close": 53.65, "volume": 319832.0}, {"date": "2025-01-23", "close": 53.52, "volume": 205318.0}, {"date": "2025-01-24", "close": 53.84, "volume": 181411.0}, {"date": "2025-01-27", "close": 54.79, "volume": 268118.0}, {"date": "2025-01-28", "close": 55.52, "volume": 253388.0}, {"date": "2025-01-29", "close": 55.58, "volume": 253202.0}, {"date": "2025-01-30", "close": 55.6, "volume": 289854.0}, {"date": "2025-01-31", "close": 56.0, "volume": 330490.0}, {"date": "2025-02-03", "close": 55.5, "volume": 215687.0}, {"date": "2025-02-04", "close": 57.215, "volume": 185402.0}, {"date": "2025-02-05", "close": 58.54, "volume": 292621.0}, {"date": "2025-02-06", "close": 59.33, "volume": 225589.0}, {"date": "2025-02-07", "close": 57.15, "volume": 287213.0}, {"date": "2025-02-10", "close": 56.8, "volume": 195938.0}, {"date": "2025-02-11", "close": 58.45, "volume": 228451.0}, {"date": "2025-02-12", "close": 56.3, "volume": 256962.0}, {"date": "2025-02-13", "close": 56.47, "volume": 133395.0}, {"date": "2025-02-14", "close": 56.04, "volume": 140202.0}, {"date": "2025-02-18", "close": 56.76, "volume": 219788.0}, {"date": "2025-02-19", "close": 56.54, "volume": 201381.0}, {"date": "2025-02-20", "close": 56.18, "volume": 240317.0}, {"date": "2025-02-21", "close": 54.64, "volume": 276316.0}, {"date": "2025-02-24", "close": 53.54, "volume": 301550.0}, {"date": "2025-02-25", "close": 53.73, "volume": 232666.0}, {"date": "2025-02-26", "close": 53.32, "volume": 222667.0}, {"date": "2025-02-27", "close": 53.49, "volume": 181633.0}, {"date": "2025-02-28", "close": 54.29, "volume": 332286.0}, {"date": "2025-03-03", "close": 54.0, "volume": 341592.0}, {"date": "2025-03-04", "close": 52.45, "volume": 409640.0}, {"date": "2025-03-05", "close": 52.31, "volume": 291511.0}, {"date": "2025-03-06", "close": 51.59, "volume": 232672.0}, {"date": "2025-03-07", "close": 52.46, "volume": 339853.0}, {"date": "2025-03-10", "close": 50.54, "volume": 438269.0}, {"date": "2025-03-11", "close": 49.95, "volume": 399783.0}, {"date": "2025-03-12", "close": 50.57, "volume": 360342.0}, {"date": "2025-03-13", "close": 50.62, "volume": 463881.0}, {"date": "2025-03-14", "close": 52.0, "volume": 444184.0}, {"date": "2025-03-17", "close": 52.06, "volume": 344101.0}, {"date": "2025-03-18", "close": 52.07, "volume": 308483.0}, {"date": "2025-03-19", "close": 52.69, "volume": 468566.0}, {"date": "2025-03-20", "close": 51.68, "volume": 479709.0}, {"date": "2025-03-21", "close": 52.05, "volume": 1086477.0}, {"date": "2025-03-24", "close": 53.32, "volume": 251842.0}, {"date": "2025-03-25", "close": 53.03, "volume": 233257.0}, {"date": "2025-03-26", "close": 53.09, "volume": 258232.0}, {"date": "2025-03-27", "close": 52.89, "volume": 241881.0}, {"date": "2025-03-28", "close": 51.78, "volume": 207595.0}, {"date": "2025-03-31", "close": 51.87, "volume": 255797.0}, {"date": "2025-04-01", "close": 52.13, "volume": 318690.0}, {"date": "2025-04-02", "close": 52.67, "volume": 256398.0}, {"date": "2025-04-03", "close": 48.03, "volume": 538906.0}, {"date": "2025-04-04", "close": 46.66, "volume": 548162.0}, {"date": "2025-04-07", "close": 46.36, "volume": 654328.0}, {"date": "2025-04-08", "close": 46.0, "volume": 531441.0}, {"date": "2025-04-09", "close": 49.24, "volume": 621998.0}, {"date": "2025-04-10", "close": 46.14, "volume": 626103.0}, {"date": "2025-04-11", "close": 45.9, "volume": 453340.0}, {"date": "2025-04-14", "close": 46.37, "volume": 405531.0}, {"date": "2025-04-15", "close": 47.26, "volume": 291769.0}, {"date": "2025-04-16", "close": 47.48, "volume": 491512.0}, {"date": "2025-04-17", "close": 47.94, "volume": 445212.0}, {"date": "2025-04-21", "close": 47.67, "volume": 248081.0}, {"date": "2025-04-22", "close": 49.72, "volume": 346243.0}, {"date": "2025-04-23", "close": 51.22, "volume": 345121.0}, {"date": "2025-04-24", "close": 52.15, "volume": 466364.0}, {"date": "2025-04-25", "close": 51.66, "volume": 422296.0}, {"date": "2025-04-28", "close": 52.25, "volume": 333153.0}, {"date": "2025-04-29", "close": 52.23, "volume": 323650.0}, {"date": "2025-04-30", "close": 51.55, "volume": 386529.0}, {"date": "2025-05-01", "close": 51.97, "volume": 338816.0}, {"date": "2025-05-02", "close": 53.3, "volume": 213896.0}, {"date": "2025-05-05", "close": 53.06, "volume": 279093.0}, {"date": "2025-05-06", "close": 52.96, "volume": 259395.0}, {"date": "2025-05-07", "close": 52.81, "volume": 242202.0}, {"date": "2025-05-08", "close": 53.91, "volume": 274508.0}, {"date": "2025-05-09", "close": 53.35, "volume": 299322.0}, {"date": "2025-05-12", "close": 54.93, "volume": 493881.0}, {"date": "2025-05-13", "close": 55.09, "volume": 418435.0}, {"date": "2025-05-14", "close": 55.26, "volume": 376114.0}, {"date": "2025-05-15", "close": 55.44, "volume": 243708.0}, {"date": "2025-05-16", "close": 55.0, "volume": 298940.0}, {"date": "2025-05-19", "close": 55.11, "volume": 307856.0}, {"date": "2025-05-20", "close": 54.75, "volume": 286121.0}, {"date": "2025-05-21", "close": 53.08, "volume": 294438.0}, {"date": "2025-05-22", "close": 52.94, "volume": 528849.0}, {"date": "2025-05-23", "close": 52.76, "volume": 288935.0}, {"date": "2025-05-27", "close": 54.03, "volume": 196372.0}, {"date": "2025-05-28", "close": 52.91, "volume": 277246.0}, {"date": "2025-05-29", "close": 53.33, "volume": 271020.0}, {"date": "2025-05-30", "close": 52.89, "volume": 292718.0}, {"date": "2025-06-02", "close": 52.11, "volume": 243007.0}, {"date": "2025-06-03", "close": 53.15, "volume": 219310.0}, {"date": "2025-06-04", "close": 51.97, "volume": 220034.0}, {"date": "2025-06-05", "close": 51.87, "volume": 288024.0}, {"date": "2025-06-06", "close": 53.08, "volume": 350884.0}, {"date": "2025-06-09", "close": 53.24, "volume": 306077.0}, {"date": "2025-06-10", "close": 53.95, "volume": 266875.0}, {"date": "2025-06-11", "close": 53.22, "volume": 232877.0}, {"date": "2025-06-12", "close": 53.08, "volume": 269935.0}, {"date": "2025-06-13", "close": 51.71, "volume": 537543.0}, {"date": "2025-06-16", "close": 51.32, "volume": 385581.0}, {"date": "2025-06-17", "close": 50.93, "volume": 304926.0}, {"date": "2025-06-18", "close": 51.35, "volume": 397827.0}, {"date": "2025-06-20", "close": 51.68, "volume": 1061129.0}, {"date": "2025-06-23", "close": 53.34, "volume": 424328.0}, {"date": "2025-06-24", "close": 54.37, "volume": 394543.0}, {"date": "2025-06-25", "close": 54.35, "volume": 273239.0}, {"date": "2025-06-26", "close": 55.54, "volume": 258669.0}, {"date": "2025-06-27", "close": 55.03, "volume": 547398.0}, {"date": "2025-06-30", "close": 55.0, "volume": 546109.0}, {"date": "2025-07-01", "close": 57.23, "volume": 265253.0}, {"date": "2025-07-02", "close": 58.23, "volume": 265589.0}, {"date": "2025-07-03", "close": 59.07, "volume": 233303.0}, {"date": "2025-07-07", "close": 58.17, "volume": 293123.0}, {"date": "2025-07-08", "close": 58.65, "volume": 401495.0}, {"date": "2025-07-09", "close": 58.29, "volume": 346838.0}, {"date": "2025-07-10", "close": 58.35, "volume": 305702.0}, {"date": "2025-07-11", "close": 58.23, "volume": 450401.0}, {"date": "2025-07-14", "close": 58.98, "volume": 265220.0}, {"date": "2025-07-15", "close": 57.16, "volume": 314365.0}, {"date": "2025-07-16", "close": 57.59, "volume": 268345.0}, {"date": "2025-07-17", "close": 58.69, "volume": 287017.0}, {"date": "2025-07-18", "close": 58.17, "volume": 299841.0}, {"date": "2025-07-21", "close": 57.89, "volume": 237995.0}, {"date": "2025-07-22", "close": 57.99, "volume": 303141.0}, {"date": "2025-07-23", "close": 58.16, "volume": 252876.0}, {"date": "2025-07-24", "close": 56.61, "volume": 315730.0}, {"date": "2025-07-25", "close": 56.36, "volume": 491632.0}, {"date": "2025-07-28", "close": 57.0, "volume": 474288.0}, {"date": "2025-07-29", "close": 56.51, "volume": 371720.0}, {"date": "2025-07-30", "close": 55.71, "volume": 354566.0}, {"date": "2025-07-31", "close": 54.84, "volume": 360655.0}, {"date": "2025-08-01", "close": 53.76, "volume": 441537.0}, {"date": "2025-08-04", "close": 54.27, "volume": 356372.0}, {"date": "2025-08-05", "close": 54.6, "volume": 337174.0}, {"date": "2025-08-06", "close": 54.13, "volume": 282980.0}, {"date": "2025-08-07", "close": 53.35, "volume": 185199.0}, {"date": "2025-08-08", "close": 53.47, "volume": 214135.0}, {"date": "2025-08-11", "close": 53.34, "volume": 261414.0}, {"date": "2025-08-12", "close": 55.34, "volume": 840401.0}, {"date": "2025-08-13", "close": 56.26, "volume": 367480.0}, {"date": "2025-08-14", "close": 55.96, "volume": 295838.0}, {"date": "2025-08-15", "close": 55.13, "volume": 370294.0}, {"date": "2025-08-18", "close": 55.29, "volume": 206045.0}, {"date": "2025-08-19", "close": 55.3, "volume": 197535.0}, {"date": "2025-08-20", "close": 55.76, "volume": 263164.0}, {"date": "2025-08-21", "close": 55.68, "volume": 167277.0}, {"date": "2025-08-22", "close": 57.84, "volume": 472775.0}, {"date": "2025-08-25", "close": 57.38, "volume": 231080.0}, {"date": "2025-08-26", "close": 58.27, "volume": 266705.0}, {"date": "2025-08-27", "close": 59.17, "volume": 310344.0}, {"date": "2025-08-28", "close": 58.32, "volume": 307716.0}, {"date": "2025-08-29", "close": 58.29, "volume": 298617.0}, {"date": "2025-09-02", "close": 57.48, "volume": 257386.0}, {"date": "2025-09-03", "close": 57.29, "volume": 216506.0}, {"date": "2025-09-04", "close": 58.41, "volume": 224234.0}, {"date": "2025-09-05", "close": 58.29, "volume": 297099.0}, {"date": "2025-09-08", "close": 58.15, "volume": 290092.0}, {"date": "2025-09-09", "close": 56.96, "volume": 264927.0}, {"date": "2025-09-10", "close": 56.3, "volume": 237397.0}, {"date": "2025-09-11", "close": 56.64, "volume": 226921.0}, {"date": "2025-09-12", "close": 55.93, "volume": 206699.0}, {"date": "2025-09-15", "close": 55.35, "volume": 299106.0}, {"date": "2025-09-16", "close": 54.33, "volume": 532883.0}, {"date": "2025-09-17", "close": 54.68, "volume": 402509.0}, {"date": "2025-09-18", "close": 55.99, "volume": 348147.0}, {"date": "2025-09-19", "close": 55.43, "volume": 1207497.0}, {"date": "2025-09-22", "close": 55.41, "volume": 323180.0}, {"date": "2025-09-23", "close": 54.96, "volume": 263008.0}, {"date": "2025-09-24", "close": 54.73, "volume": 202098.0}, {"date": "2025-09-25", "close": 55.11, "volume": 280118.0}, {"date": "2025-09-26", "close": 55.1, "volume": 225189.0}, {"date": "2025-09-29", "close": 54.28, "volume": 292684.0}, {"date": "2025-09-30", "close": 53.93, "volume": 176842.0}, {"date": "2025-10-01", "close": 53.48, "volume": 211216.0}, {"date": "2025-10-02", "close": 53.66, "volume": 357940.0}, {"date": "2025-10-03", "close": 53.94, "volume": 214124.0}, {"date": "2025-10-06", "close": 54.53, "volume": 258717.0}, {"date": "2025-10-07", "close": 53.9, "volume": 243186.0}, {"date": "2025-10-08", "close": 53.8, "volume": 174336.0}, {"date": "2025-10-09", "close": 53.39, "volume": 182482.0}, {"date": "2025-10-10", "close": 51.6, "volume": 391725.0}, {"date": "2025-10-13", "close": 53.0, "volume": 255062.0}, {"date": "2025-10-14", "close": 54.43, "volume": 274968.0}, {"date": "2025-10-15", "close": 53.43, "volume": 345303.0}, {"date": "2025-10-16", "close": 50.35, "volume": 522761.0}, {"date": "2025-10-17", "close": 51.34, "volume": 330124.0}, {"date": "2025-10-20", "close": 52.58, "volume": 290617.0}, {"date": "2025-10-21", "close": 52.65, "volume": 196264.0}, {"date": "2025-10-22", "close": 52.74, "volume": 313319.0}, {"date": "2025-10-23", "close": 52.8, "volume": 295215.0}, {"date": "2025-10-24", "close": 53.02, "volume": 285031.0}, {"date": "2025-10-27", "close": 53.74, "volume": 331996.0}, {"date": "2025-10-28", "close": 53.71, "volume": 288219.0}, {"date": "2025-10-29", "close": 52.98, "volume": 522077.0}, {"date": "2025-10-30", "close": 52.83, "volume": 409551.0}, {"date": "2025-10-31", "close": 52.09, "volume": 375308.0}, {"date": "2025-11-03", "close": 52.42, "volume": 389363.0}, {"date": "2025-11-04", "close": 52.69, "volume": 361079.0}, {"date": "2025-11-05", "close": 53.94, "volume": 381818.0}, {"date": "2025-11-06", "close": 53.8, "volume": 342942.0}, {"date": "2025-11-07", "close": 54.37, "volume": 294157.0}, {"date": "2025-11-10", "close": 54.84, "volume": 293245.0}, {"date": "2025-11-11", "close": 55.45, "volume": 269578.0}, {"date": "2025-11-12", "close": 54.7, "volume": 464840.0}, {"date": "2025-11-13", "close": 54.36, "volume": 314422.0}, {"date": "2025-11-14", "close": 54.55, "volume": 360339.0}, {"date": "2025-11-17", "close": 52.26, "volume": 510696.0}, {"date": "2025-11-18", "close": 53.12, "volume": 308553.0}, {"date": "2025-11-19", "close": 54.04, "volume": 329414.0}, {"date": "2025-11-20", "close": 54.05, "volume": 356734.0}, {"date": "2025-11-21", "close": 55.65, "volume": 544896.0}, {"date": "2025-11-24", "close": 55.37, "volume": 264427.0}, {"date": "2025-11-25", "close": 56.66, "volume": 391123.0}, {"date": "2025-11-26", "close": 56.4, "volume": 595570.0}, {"date": "2025-11-28", "close": 55.81, "volume": 250689.0}, {"date": "2025-12-01", "close": 56.15, "volume": 354891.0}, {"date": "2025-12-02", "close": 55.37, "volume": 410966.0}, {"date": "2025-12-03", "close": 55.86, "volume": 552853.0}, {"date": "2025-12-04", "close": 56.03, "volume": 403124.0}, {"date": "2025-12-05", "close": 55.83, "volume": 282934.0}, {"date": "2025-12-08", "close": 55.71, "volume": 377079.0}, {"date": "2025-12-09", "close": 55.79, "volume": 309898.0}, {"date": "2025-12-10", "close": 56.95, "volume": 468356.0}, {"date": "2025-12-11", "close": 57.47, "volume": 344489.0}, {"date": "2025-12-12", "close": 57.67, "volume": 461691.0}, {"date": "2025-12-15", "close": 58.06, "volume": 654561.0}, {"date": "2025-12-16", "close": 57.25, "volume": 491744.0}, {"date": "2025-12-17", "close": 57.92, "volume": 563710.0}, {"date": "2025-12-18", "close": 57.94, "volume": 526250.0}, {"date": "2025-12-19", "close": 57.41, "volume": 1301845.0}, {"date": "2025-12-22", "close": 57.4, "volume": 311439.0}, {"date": "2025-12-23", "close": 57.05, "volume": 330982.0}, {"date": "2025-12-24", "close": 57.11, "volume": 172869.0}, {"date": "2025-12-26", "close": 56.92, "volume": 222279.0}, {"date": "2025-12-29", "close": 56.68, "volume": 236946.0}, {"date": "2025-12-30", "close": 55.75, "volume": 247700.0}, {"date": "2025-12-31", "close": 55.24, "volume": 256526.0}, {"date": "2026-01-02", "close": 55.05, "volume": 287147.0}, {"date": "2026-01-05", "close": 56.54, "volume": 414281.0}, {"date": "2026-01-06", "close": 56.49, "volume": 304596.0}, {"date": "2026-01-07", "close": 56.44, "volume": 271814.0}, {"date": "2026-01-08", "close": 57.19, "volume": 377408.0}, {"date": "2026-01-09", "close": 56.46, "volume": 273941.0}, {"date": "2026-01-12", "close": 55.79, "volume": 435953.0}, {"date": "2026-01-13", "close": 55.75, "volume": 314385.0}, {"date": "2026-01-14", "close": 56.15, "volume": 459543.0}, {"date": "2026-01-15", "close": 57.19, "volume": 343110.0}, {"date": "2026-01-16", "close": 56.62, "volume": 279468.0}, {"date": "2026-01-20", "close": 56.27, "volume": 270103.0}, {"date": "2026-01-21", "close": 59.18, "volume": 355406.0}, {"date": "2026-01-22", "close": 59.9, "volume": 532656.0}, {"date": "2026-01-23", "close": 57.74, "volume": 308195.0}, {"date": "2026-01-26", "close": 57.92, "volume": 375720.0}, {"date": "2026-01-27", "close": 61.67, "volume": 679311.0}, {"date": "2026-01-28", "close": 62.23, "volume": 833114.0}, {"date": "2026-01-29", "close": 64.72, "volume": 718067.0}, {"date": "2026-01-30", "close": 64.73, "volume": 567129.0}, {"date": "2026-02-02", "close": 66.36, "volume": 663326.0}, {"date": "2026-02-03", "close": 67.68, "volume": 568428.0}, {"date": "2026-02-04", "close": 68.73, "volume": 722379.0}, {"date": "2026-02-05", "close": 70.19, "volume": 806042.0}, {"date": "2026-02-06", "close": 70.65, "volume": 584444.0}, {"date": "2026-02-09", "close": 70.46, "volume": 844611.0}, {"date": "2026-02-10", "close": 68.4, "volume": 505593.0}, {"date": "2026-02-11", "close": 67.65, "volume": 346595.0}, {"date": "2026-02-12", "close": 66.51, "volume": 329373.0}, {"date": "2026-02-13", "close": 66.8, "volume": 324667.0}, {"date": "2026-02-17", "close": 66.99, "volume": 375621.0}, {"date": "2026-02-18", "close": 66.33, "volume": 346986.0}, {"date": "2026-02-19", "close": 66.68, "volume": 364488.0}, {"date": "2026-02-20", "close": 67.66, "volume": 347794.0}, {"date": "2026-02-23", "close": 65.36, "volume": 463757.0}, {"date": "2026-02-24", "close": 65.51, "volume": 357219.0}, {"date": "2026-02-25", "close": 66.05, "volume": 278424.0}, {"date": "2026-02-26", "close": 66.38, "volume": 355694.0}, {"date": "2026-02-27", "close": 63.51, "volume": 548472.0}, {"date": "2026-03-02", "close": 64.97, "volume": 357824.0}, {"date": "2026-03-03", "close": 64.61, "volume": 260199.0}, {"date": "2026-03-04", "close": 65.2, "volume": 299161.0}, {"date": "2026-03-05", "close": 64.25, "volume": 364464.0}, {"date": "2026-03-06", "close": 62.98, "volume": 499531.0}, {"date": "2026-03-09", "close": 62.74, "volume": 492622.0}, {"date": "2026-03-10", "close": 63.39, "volume": 541245.0}, {"date": "2026-03-11", "close": 62.54, "volume": 342327.0}, {"date": "2026-03-12", "close": 62.91, "volume": 497985.0}, {"date": "2026-03-13", "close": 62.72, "volume": 532669.0}, {"date": "2026-03-16", "close": 62.72, "volume": 329945.0}, {"date": "2026-03-17", "close": 62.58, "volume": 286086.0}, {"date": "2026-03-18", "close": 62.4, "volume": 506702.0}, {"date": "2026-03-19", "close": 63.46, "volume": 386755.0}, {"date": "2026-03-20", "close": 63.62, "volume": 1493593.0}, {"date": "2026-03-23", "close": 64.09, "volume": 622687.0}, {"date": "2026-03-24", "close": 64.65, "volume": 441079.0}, {"date": "2026-03-25", "close": 64.86, "volume": 249319.0}, {"date": "2026-03-26", "close": 65.2, "volume": 316199.0}, {"date": "2026-03-27", "close": 63.46, "volume": 393713.0}, {"date": "2026-03-30", "close": 64.43, "volume": 440345.0}, {"date": "2026-03-31", "close": 65.46, "volume": 380195.0}, {"date": "2026-04-01", "close": 66.03, "volume": 326510.0}, {"date": "2026-04-02", "close": 66.3, "volume": 380305.0}, {"date": "2026-04-06", "close": 67.37, "volume": 238477.0}, {"date": "2026-04-07", "close": 66.75, "volume": 475973.0}, {"date": "2026-04-08", "close": 68.64, "volume": 661623.0}, {"date": "2026-04-09", "close": 70.29, "volume": 459963.0}, {"date": "2026-04-10", "close": 69.28, "volume": 310979.0}, {"date": "2026-04-13", "close": 69.36, "volume": 372993.0}, {"date": "2026-04-14", "close": 69.24, "volume": 267765.0}, {"date": "2026-04-15", "close": 69.07, "volume": 370921.0}, {"date": "2026-04-16", "close": 69.29, "volume": 309543.0}, {"date": "2026-04-17", "close": 70.41, "volume": 452448.0}, {"date": "2026-04-20", "close": 70.64, "volume": 319612.0}, {"date": "2026-04-21", "close": 69.62, "volume": 303393.0}, {"date": "2026-04-22", "close": 69.39, "volume": 241194.0}, {"date": "2026-04-23", "close": 70.15, "volume": 268078.0}, {"date": "2026-04-24", "close": 71.39, "volume": 716980.0}, {"date": "2026-04-27", "close": 71.64, "volume": 406384.0}, {"date": "2026-04-28", "close": 72.41, "volume": 356290.0}, {"date": "2026-04-29", "close": 71.15, "volume": 361097.0}, {"date": "2026-04-30", "close": 71.97, "volume": 453460.0}, {"date": "2026-05-01", "close": 72.13, "volume": 400078.0}, {"date": "2026-05-04", "close": 71.21, "volume": 301407.0}, {"date": "2026-05-05", "close": 71.85, "volume": 317487.0}, {"date": "2026-05-06", "close": 72.11, "volume": 308865.0}, {"date": "2026-05-07", "close": 72.06, "volume": 289143.0}, {"date": "2026-05-08", "close": 71.7, "volume": 495767.0}, {"date": "2026-05-11", "close": 70.96, "volume": 590619.0}, {"date": "2026-05-12", "close": 70.42, "volume": 407524.0}, {"date": "2026-05-13", "close": 69.73, "volume": 407949.0}, {"date": "2026-05-14", "close": 70.55, "volume": 402956.0}, {"date": "2026-05-15", "close": 69.89, "volume": 396333.0}, {"date": "2026-05-18", "close": 70.31, "volume": 443567.0}, {"date": "2026-05-19", "close": 70.79, "volume": 397589.0}, {"date": "2026-05-20", "close": 71.8, "volume": 336939.0}, {"date": "2026-05-21", "close": 71.69, "volume": 308435.0}, {"date": "2026-05-22", "close": 71.69, "volume": 353469.0}, {"date": "2026-05-26", "close": 72.77, "volume": 272074.0}, {"date": "2026-05-27", "close": 71.925, "volume": 254989.0}, {"date": "2026-05-28", "close": 72.19, "volume": 302503.0}, {"date": "2026-05-29", "close": 71.45, "volume": 450738.0}, {"date": "2026-06-01", "close": 70.36, "volume": 409914.0}, {"date": "2026-06-02", "close": 71.35, "volume": 422466.0}, {"date": "2026-06-03", "close": 69.69, "volume": 431810.0}, {"date": "2026-06-04", "close": 71.15, "volume": 554201.0}, {"date": "2026-06-05", "close": 71.77, "volume": 325603.0}, {"date": "2026-06-08", "close": 72.15, "volume": 312822.0}, {"date": "2026-06-09", "close": 73.27, "volume": 469813.0}, {"date": "2026-06-10", "close": 74.04, "volume": 525871.0}, {"date": "2026-06-11", "close": 74.34, "volume": 484404.0}, {"date": "2026-06-12", "close": 75.24, "volume": 452739.0}, {"date": "2026-06-15", "close": 74.17, "volume": 436641.0}, {"date": "2026-06-16", "close": 74.5, "volume": 382917.0}, {"date": "2026-06-17", "close": 73.56, "volume": 547067.0}, {"date": "2026-06-18", "close": 74.14, "volume": 1105666.0}, {"date": "2026-06-22", "close": 75.1, "volume": 491019.0}, {"date": "2026-06-23", "close": 76.0, "volume": 415823.0}, {"date": "2026-06-24", "close": 76.62, "volume": 574488.0}, {"date": "2026-06-25", "close": 77.87, "volume": 479237.0}, {"date": "2026-06-26", "close": 77.36, "volume": 1686147.0}, {"date": "2026-06-29", "close": 76.7, "volume": 465141.0}, {"date": "2026-06-30", "close": 76.73, "volume": 387791.0}, {"date": "2026-07-01", "close": 78.47, "volume": 492001.0}, {"date": "2026-07-02", "close": 77.17, "volume": 352808.0}, {"date": "2026-07-06", "close": 77.91, "volume": 334808.0}, {"date": "2026-07-07", "close": 76.24, "volume": 610631.0}, {"date": "2026-07-08", "close": 75.29, "volume": 606034.0}, {"date": "2026-07-09", "close": 77.15, "volume": 601705.0}, {"date": "2026-07-10", "close": 77.61, "volume": 343102.0}, {"date": "2026-07-13", "close": 77.79, "volume": 471243.0}, {"date": "2026-07-14", "close": 77.67, "volume": 350025.0}, {"date": "2026-07-15", "close": 78.17, "volume": 373134.0}, {"date": "2026-07-16", "close": 80.23, "volume": 561053.0}, {"date": "2026-07-17", "close": 79.84, "volume": 536725.0}, {"date": "2026-07-20", "close": 78.92, "volume": 534781.0}, {"date": "2026-07-21", "close": 79.46, "volume": 469466.0}, {"date": "2026-07-22", "close": 78.86, "volume": 488009.0}, {"date": "2026-07-23", "close": 78.96, "volume": 693470.0}, {"date": "2026-07-24", "close": 79.84, "volume": 618162.0}, {"date": "2026-07-27", "close": 80.61, "volume": 464883.0}, {"date": "2026-07-28", "close": 81.8, "volume": 391961.0}, {"date": "2026-07-29", "close": 80.64, "volume": 458228.0}, {"date": "2026-07-30", "close": 79.82, "volume": 368979.0}, {"date": "2026-07-31", "close": 80.2, "volume": 347079.0}, {"date": "2026-08-03", "close": 81.55, "volume": 346898.0}, {"date": "2026-08-04", "close": 81.94, "volume": 295992.0}, {"date": "2026-08-05", "close": 82.29, "volume": 392888.0}, {"date": "2026-08-06", "close": 81.67, "volume": 422876.0}, {"date": "2026-08-07", "close": 81.27, "volume": 482952.0}], "refreshing": true}