{"ticker": "AD", "overview": {"cik": "821130", "ticker": "AD", "name": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "industry": "Radiotelephone Communications", "country": "United States", "sic": "4812", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000821130-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000821130-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000401", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000821130-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000821130-26-000038", "price_sensitive": true}, {"form": "3", "date": "2026-05-20", "title": "FORM 3", "accession": "0002127182-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001215333-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001927551-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001828145-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000300", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000821130-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000821130-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001051512-26-000042", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000821130-26-000033", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0000821130-26-000027", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0000821130-26-000026", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0000821130-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0002028349-26-000011", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-30", "title": "Form 10-K/A", "accession": "0000821130-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0000821130-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0002028349-26-000009", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-13", "title": "Form PRE 14A", "accession": "0000821130-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0002028349-26-000007", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-20", "title": "Annual report", "accession": "0000821130-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0000821130-26-000011", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AD", "has_prices": true, "as_of": "2026-08-07", "last": 35.24, "prev_close": 35.65, "change": -0.4099999999999966, "change_pct": -0.011500701262271994, "session_volume": 183603.0, "vwap_5": 35.28358963193942, "vwap_20": 34.805664429297856, "vwap_60": 42.647393146376906, "vwap_250": 49.249885094900385, "high_52w": 60.28, "low_52w": 33.97, "avg_volume_20": 147315.9, "sessions": 400, "market_cap": {"value": 1873203555.44, "shares": 53155606.0, "as_of": "2010-06-30", "form": "10-Q", "stale": true}}, "trades": [{"id": "13DG-0001609074-26-000001", "src": "13DG", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Array Digital Infrastructure, Inc.", "who_key": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "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": "Radiotelephone Communications", "country": "United States", "headline": "ARRAY DIGITAL INFRASTRUCTURE, INC. takes a 5.1% passive stake in AD", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/0001609074-26-000001-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "13DG-0001051512-26-000071", "src": "13DG", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Array Digital Infrastructure, Inc.", "who_key": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "ARRAY DIGITAL INFRASTRUCTURE, INC. adjusts its stake in AD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/0001051512-26-000071-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "13DG-0000070858-26-000401", "src": "13DG", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Array Digital Infrastructure, Inc.", "who_key": "ARRAY DIGITAL INFRASTRUCTURE, 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": "Radiotelephone Communications", "country": "United States", "headline": "ARRAY DIGITAL INFRASTRUCTURE, INC. moves to a 1.4% passive stake in AD", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/0000070858-26-000401-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "0001828145-26-000003", "src": "INSIDERS", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Xavier Williams", "who_key": "Williams Xavier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 95354.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "Director files routine paperwork on AD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/000182814526000003/0001828145-26-000003-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241362}, {"id": "0001927551-26-000003", "src": "INSIDERS", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Esteban C. Iriarte", "who_key": "Iriarte Esteban C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 95354.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "Director files routine paperwork on AD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/000192755126000003/0001927551-26-000003-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241362}, {"id": "0001215333-26-000003", "src": "INSIDERS", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Harry J. Harczak Jr", "who_key": "HARCZAK HARRY J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 95354.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "Director files routine paperwork on AD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/000121533326000003/0001215333-26-000003-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241362}, {"id": "13DG-0000070858-26-000300", "src": "13DG", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Array Digital Infrastructure, Inc.", "who_key": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "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": "Radiotelephone Communications", "country": "United States", "headline": "ARRAY DIGITAL INFRASTRUCTURE, INC. takes a 5.7% passive stake in AD", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/0000070858-26-000300-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0001051512-26-000042", "src": "13DG", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Array Digital Infrastructure, Inc.", "who_key": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "ARRAY DIGITAL INFRASTRUCTURE, INC. adjusts its stake in AD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/0001051512-26-000042-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0002028349-26-000011", "src": "INSIDERS", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Anthony J. Carlson", "who_key": "Carlson Anthony J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 365760.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "CEO files routine paperwork on AD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/000202834926000011/0002028349-26-000011-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307602}, {"id": "0002028349-26-000009", "src": "INSIDERS", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Anthony J. Carlson", "who_key": "Carlson Anthony J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "CEO files routine paperwork on AD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/000202834926000009/0002028349-26-000009-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332082}, {"id": "0002028349-26-000007", "src": "INSIDERS", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Anthony J. Carlson", "who_key": "Carlson Anthony J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 67528.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "CEO files routine paperwork on AD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/000202834926000007/0002028349-26-000007-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0002028349-26-000003", "src": "INSIDERS", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Anthony J. Carlson", "who_key": "Carlson Anthony J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 344358.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "CEO files routine paperwork on AD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/000202834926000003/0002028349-26-000003-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}], "recent_buys": [], "institutional": [{"id": "13DG-0001609074-26-000001", "src": "13DG", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Array Digital Infrastructure, Inc.", "who_key": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "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": "Radiotelephone Communications", "country": "United States", "headline": "ARRAY DIGITAL INFRASTRUCTURE, INC. takes a 5.1% passive stake in AD", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/0001609074-26-000001-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "13DG-0001051512-26-000071", "src": "13DG", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Array Digital Infrastructure, Inc.", "who_key": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "ARRAY DIGITAL INFRASTRUCTURE, INC. adjusts its stake in AD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/0001051512-26-000071-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "13DG-0000070858-26-000401", "src": "13DG", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Array Digital Infrastructure, Inc.", "who_key": "ARRAY DIGITAL INFRASTRUCTURE, 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": "Radiotelephone Communications", "country": "United States", "headline": "ARRAY DIGITAL INFRASTRUCTURE, INC. moves to a 1.4% passive stake in AD", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/0000070858-26-000401-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "13DG-0000070858-26-000300", "src": "13DG", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Array Digital Infrastructure, Inc.", "who_key": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "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": "Radiotelephone Communications", "country": "United States", "headline": "ARRAY DIGITAL INFRASTRUCTURE, INC. takes a 5.7% passive stake in AD", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/0000070858-26-000300-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0001051512-26-000042", "src": "13DG", "ticker": "AD", "cik": "821130", "company": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "company_raw": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "who": "Array Digital Infrastructure, Inc.", "who_key": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "ARRAY DIGITAL INFRASTRUCTURE, INC. adjusts its stake in AD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/821130/0001051512-26-000042-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Array Digital Infrastructure, Inc. Common Shares", "new_value": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000821130", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000821130", "applied": 1, "detected_at": "2026-10-28T09:28:29.010698"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "UZD", "new_value": "Array Digital Infrastructure, Inc. 6.250% Senior Notes due 2069", "effective": "", "evidence": "UZD is listed again under the same company (Array Digital Infrastructure, Inc. 6.250% Senior Notes due 2069)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.990610"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070", "new_value": "ARRAY DIGITAL INFRASTRUCTURE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000821130", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000821130", "applied": 1, "detected_at": "2026-08-03T11:11:54.359358"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "UZF", "new_value": "Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070", "effective": "", "evidence": "UZF is listed again under the same company (Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.669617"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "UZE", "new_value": "Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070", "effective": "", "evidence": "UZE is listed again under the same company (Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.669534"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AD", "new_value": "Array Digital Infrastructure, Inc. Common Shares", "effective": "", "evidence": "AD is listed again under the same company (Array Digital Infrastructure, Inc. Common Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.554528"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000821130-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000821130-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000401", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000821130-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000821130-26-000038", "price_sensitive": true}, {"form": "3", "date": "2026-05-20", "title": "FORM 3", "accession": "0002127182-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001215333-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001927551-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001828145-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000300", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000821130-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000821130-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001051512-26-000042", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000821130-26-000033", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0000821130-26-000027", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0000821130-26-000026", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0000821130-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0002028349-26-000011", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-30", "title": "Form 10-K/A", "accession": "0000821130-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0000821130-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0002028349-26-000009", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-13", "title": "Form PRE 14A", "accession": "0000821130-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0002028349-26-000007", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-20", "title": "Annual report", "accession": "0000821130-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0000821130-26-000011", "price_sensitive": true}], "performance": {"ticker": "AD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 39.37, "volume": 73782.0}, {"date": "2016-08-09", "close": 39.57, "volume": 79932.0}, {"date": "2016-08-10", "close": 39.6, "volume": 91621.0}, {"date": "2016-08-11", "close": 39.32, "volume": 59114.0}, {"date": "2016-08-12", "close": 38.74, "volume": 60348.0}, {"date": "2016-08-15", "close": 38.75, "volume": 69994.0}, {"date": "2016-08-16", "close": 38.02, "volume": 66818.0}, {"date": "2016-08-17", "close": 38.07, "volume": 110740.0}, {"date": "2016-08-18", "close": 38.27, "volume": 64910.0}, {"date": "2016-08-19", "close": 37.9, "volume": 60802.0}, {"date": "2016-08-22", "close": 37.52, "volume": 41045.0}, {"date": "2016-08-23", "close": 37.69, "volume": 52694.0}, {"date": "2016-08-24", "close": 37.47, "volume": 117945.0}, {"date": "2016-08-25", "close": 38.0, "volume": 162450.0}, {"date": "2016-08-26", "close": 37.26, "volume": 46282.0}, {"date": "2016-08-29", "close": 37.65, "volume": 129648.0}, {"date": "2016-08-30", "close": 37.39, "volume": 38790.0}, {"date": "2016-08-31", "close": 37.22, "volume": 69342.0}, {"date": "2016-09-01", "close": 37.13, "volume": 109554.0}, {"date": "2016-09-02", "close": 37.59, "volume": 51055.0}, {"date": "2016-09-06", "close": 37.27, "volume": 40606.0}, {"date": "2016-09-07", "close": 38.04, "volume": 60292.0}, {"date": "2016-09-08", "close": 37.72, "volume": 69298.0}, {"date": "2016-09-09", "close": 36.02, "volume": 64774.0}, {"date": "2016-09-12", "close": 37.24, "volume": 111019.0}, {"date": "2016-09-13", "close": 36.42, "volume": 96753.0}, {"date": "2016-09-14", "close": 36.32, "volume": 49839.0}, {"date": "2016-09-15", "close": 36.98, "volume": 95454.0}, {"date": "2016-09-16", "close": 36.88, "volume": 344997.0}, {"date": "2016-09-19", "close": 36.53, "volume": 97520.0}, {"date": "2016-09-20", "close": 36.04, "volume": 61652.0}, {"date": "2016-09-21", "close": 36.61, "volume": 86121.0}, {"date": "2016-09-22", "close": 36.91, "volume": 96446.0}, {"date": "2016-09-23", "close": 36.49, "volume": 84680.0}, {"date": "2016-09-26", "close": 36.63, "volume": 88408.0}, {"date": "2016-09-27", "close": 36.38, "volume": 47234.0}, {"date": "2016-09-28", "close": 37.25, "volume": 57528.0}, {"date": "2016-09-29", "close": 36.76, "volume": 34439.0}, {"date": "2016-09-30", "close": 36.34, "volume": 93620.0}, {"date": "2016-10-03", "close": 36.3, "volume": 63597.0}, {"date": "2016-10-04", "close": 36.23, "volume": 63694.0}, {"date": "2016-10-05", "close": 35.99, "volume": 81599.0}, {"date": "2016-10-06", "close": 35.81, "volume": 47569.0}, {"date": "2016-10-07", "close": 35.39, "volume": 193173.0}, {"date": "2016-10-10", "close": 36.38, "volume": 39336.0}, {"date": "2016-10-11", "close": 36.01, "volume": 54202.0}, {"date": "2016-10-12", "close": 36.27, "volume": 63686.0}, {"date": "2016-10-13", "close": 35.96, "volume": 40529.0}, {"date": "2016-10-14", "close": 36.11, "volume": 48117.0}, {"date": "2016-10-17", "close": 36.12, "volume": 36579.0}, {"date": "2016-10-18", "close": 36.42, "volume": 32898.0}, {"date": "2016-10-19", "close": 36.43, "volume": 33256.0}, {"date": "2016-10-20", "close": 36.19, "volume": 42685.0}, {"date": "2016-10-21", "close": 35.72, "volume": 67317.0}, {"date": "2016-10-24", "close": 36.65, "volume": 53072.0}, {"date": "2016-10-25", "close": 35.8, "volume": 30762.0}, {"date": "2016-10-26", "close": 35.25, "volume": 35177.0}, {"date": "2016-10-27", "close": 35.99, "volume": 71666.0}, {"date": "2016-10-28", "close": 34.94, "volume": 60677.0}, {"date": "2016-10-31", "close": 35.05, "volume": 57910.0}, {"date": "2016-11-01", "close": 34.68, "volume": 72116.0}, {"date": "2016-11-02", "close": 34.03, "volume": 107778.0}, {"date": "2016-11-03", "close": 34.14, "volume": 91441.0}, {"date": "2016-11-04", "close": 34.44, "volume": 174813.0}, {"date": "2016-11-07", "close": 34.67, "volume": 80359.0}, {"date": "2016-11-08", "close": 34.81, "volume": 86522.0}, {"date": "2016-11-09", "close": 35.13, "volume": 55983.0}, {"date": "2016-11-10", "close": 34.19, "volume": 96071.0}, {"date": "2016-11-11", "close": 34.44, "volume": 77338.0}, {"date": "2016-11-14", "close": 33.97, "volume": 217144.0}, {"date": "2016-11-15", "close": 34.27, "volume": 130444.0}, {"date": "2016-11-16", "close": 34.37, "volume": 103745.0}, {"date": "2016-11-17", "close": 35.14, "volume": 308336.0}, {"date": "2016-11-18", "close": 35.13, "volume": 160921.0}, {"date": "2016-11-21", "close": 36.42, "volume": 133992.0}, {"date": "2016-11-22", "close": 36.58, "volume": 107705.0}, {"date": "2016-11-23", "close": 37.47, "volume": 135164.0}, {"date": "2016-11-25", "close": 37.27, "volume": 50320.0}, {"date": "2016-11-28", "close": 37.64, "volume": 69798.0}, {"date": "2016-11-29", "close": 37.7, "volume": 127098.0}, {"date": "2016-11-30", "close": 37.63, "volume": 180349.0}, {"date": "2016-12-01", "close": 37.83, "volume": 110345.0}, {"date": "2016-12-02", "close": 39.17, "volume": 213405.0}, {"date": "2016-12-05", "close": 39.73, "volume": 119397.0}, {"date": "2016-12-06", "close": 40.22, "volume": 73874.0}, {"date": "2016-12-07", "close": 41.06, "volume": 117410.0}, {"date": "2016-12-08", "close": 41.76, "volume": 97031.0}, {"date": "2016-12-09", "close": 41.66, "volume": 105878.0}, {"date": "2016-12-12", "close": 41.44, "volume": 92916.0}, {"date": "2016-12-13", "close": 41.48, "volume": 97279.0}, {"date": "2016-12-14", "close": 43.52, "volume": 377533.0}, {"date": "2016-12-15", "close": 43.06, "volume": 159757.0}, {"date": "2016-12-16", "close": 42.8, "volume": 395042.0}, {"date": "2016-12-19", "close": 43.52, "volume": 124819.0}, {"date": "2016-12-20", "close": 43.1, "volume": 122991.0}, {"date": "2016-12-21", "close": 43.12, "volume": 90798.0}, {"date": "2016-12-22", "close": 43.4, "volume": 172064.0}, {"date": "2016-12-23", "close": 43.91, "volume": 67685.0}, {"date": "2016-12-27", "close": 44.3, "volume": 94279.0}, {"date": "2016-12-28", "close": 43.73, "volume": 56092.0}, {"date": "2016-12-29", "close": 44.3, "volume": 123506.0}, {"date": "2016-12-30", "close": 43.72, "volume": 69176.0}, {"date": "2017-01-03", "close": 45.67, "volume": 211619.0}, {"date": "2017-01-04", "close": 45.63, "volume": 211578.0}, {"date": "2017-01-05", "close": 45.53, "volume": 116855.0}, {"date": "2017-01-06", "close": 45.18, "volume": 73720.0}, {"date": "2017-01-09", "close": 44.77, "volume": 108153.0}, {"date": "2017-01-10", "close": 44.67, "volume": 111211.0}, {"date": "2017-01-11", "close": 44.38, "volume": 50631.0}, {"date": "2017-01-12", "close": 44.58, "volume": 80273.0}, {"date": "2017-01-13", "close": 44.48, "volume": 41117.0}, {"date": "2017-01-17", "close": 44.18, "volume": 129296.0}, {"date": "2017-01-18", "close": 44.54, "volume": 101290.0}, {"date": "2017-01-19", "close": 44.92, "volume": 114406.0}, {"date": "2017-01-20", "close": 44.51, "volume": 57740.0}, {"date": "2017-01-23", "close": 44.48, "volume": 44370.0}, {"date": "2017-01-24", "close": 44.18, "volume": 109053.0}, {"date": "2017-01-25", "close": 44.33, "volume": 80944.0}, {"date": "2017-01-26", "close": 44.79, "volume": 48458.0}, {"date": "2017-01-27", "close": 45.2, "volume": 80567.0}, {"date": "2017-01-30", "close": 44.9, "volume": 47998.0}, {"date": "2017-01-31", "close": 44.59, "volume": 92268.0}, {"date": "2017-02-01", "close": 42.67, "volume": 177225.0}, {"date": "2017-02-02", "close": 42.73, "volume": 77836.0}, {"date": "2017-02-03", "close": 43.18, "volume": 71806.0}, {"date": "2017-02-06", "close": 41.94, "volume": 50316.0}, {"date": "2017-02-07", "close": 41.88, "volume": 41184.0}, {"date": "2017-02-08", "close": 42.31, "volume": 54654.0}, {"date": "2017-02-09", "close": 42.61, "volume": 41885.0}, {"date": "2017-02-10", "close": 43.41, "volume": 61427.0}, {"date": "2017-02-13", "close": 43.5, "volume": 111205.0}, {"date": "2017-02-14", "close": 43.4, "volume": 80229.0}, {"date": "2017-02-15", "close": 43.3, "volume": 54944.0}, {"date": "2017-02-16", "close": 43.62, "volume": 49923.0}, {"date": "2017-02-17", "close": 44.24, "volume": 73115.0}, {"date": "2017-02-21", "close": 44.63, "volume": 62772.0}, {"date": "2017-02-22", "close": 45.21, "volume": 74932.0}, {"date": "2017-02-23", "close": 44.84, "volume": 64514.0}, {"date": "2017-02-24", "close": 40.9, "volume": 230668.0}, {"date": "2017-02-27", "close": 39.05, "volume": 275762.0}, {"date": "2017-02-28", "close": 37.39, "volume": 173594.0}, {"date": "2017-03-01", "close": 37.82, "volume": 243281.0}, {"date": "2017-03-02", "close": 36.85, "volume": 126032.0}, {"date": "2017-03-03", "close": 36.43, "volume": 212172.0}, {"date": "2017-03-06", "close": 36.5, "volume": 131466.0}, {"date": "2017-03-07", "close": 36.3, "volume": 110111.0}, {"date": "2017-03-08", "close": 35.82, "volume": 106666.0}, {"date": "2017-03-09", "close": 36.02, "volume": 90662.0}, {"date": "2017-03-10", "close": 35.99, "volume": 91593.0}, {"date": "2017-03-13", "close": 36.42, "volume": 161886.0}, {"date": "2017-03-14", "close": 36.3, "volume": 146447.0}, {"date": "2017-03-15", "close": 36.96, "volume": 134973.0}, {"date": "2017-03-16", "close": 37.07, "volume": 70360.0}, {"date": "2017-03-17", "close": 37.15, "volume": 386596.0}, {"date": "2017-03-20", "close": 37.27, "volume": 118930.0}, {"date": "2017-03-21", "close": 37.27, "volume": 179495.0}, {"date": "2017-03-22", "close": 36.43, "volume": 140172.0}, {"date": "2017-03-23", "close": 36.62, "volume": 86486.0}, {"date": "2017-03-24", "close": 36.78, "volume": 72210.0}, {"date": "2017-03-27", "close": 36.24, "volume": 63352.0}, {"date": "2017-03-28", "close": 36.81, "volume": 99154.0}, {"date": "2017-03-29", "close": 37.06, "volume": 57430.0}, {"date": "2017-03-30", "close": 37.51, "volume": 89768.0}, {"date": "2017-03-31", "close": 37.33, "volume": 143517.0}, {"date": "2017-04-03", "close": 36.92, "volume": 85679.0}, {"date": "2017-04-04", "close": 37.36, "volume": 138265.0}, {"date": "2017-04-05", "close": 37.31, "volume": 209097.0}, {"date": "2017-04-06", "close": 37.47, "volume": 108775.0}, {"date": "2017-04-07", "close": 37.56, "volume": 133357.0}, {"date": "2017-04-10", "close": 38.17, "volume": 138580.0}, {"date": "2017-04-11", "close": 38.26, "volume": 61589.0}, {"date": "2017-04-12", "close": 38.27, "volume": 87581.0}, {"date": "2017-04-13", "close": 37.47, "volume": 155945.0}, {"date": "2017-04-17", "close": 38.05, "volume": 140873.0}, {"date": "2017-04-18", "close": 37.85, "volume": 136143.0}, {"date": "2017-04-19", "close": 37.83, "volume": 159501.0}, {"date": "2017-04-20", "close": 37.93, "volume": 132376.0}, {"date": "2017-04-21", "close": 37.77, "volume": 98653.0}, {"date": "2017-04-24", "close": 38.91, "volume": 187876.0}, {"date": "2017-04-25", "close": 39.0, "volume": 158319.0}, {"date": "2017-04-26", "close": 39.43, "volume": 132975.0}, {"date": "2017-04-27", "close": 39.17, "volume": 105139.0}, {"date": "2017-04-28", "close": 39.18, "volume": 124071.0}, {"date": "2017-05-01", "close": 38.65, "volume": 106384.0}, {"date": "2017-05-02", "close": 39.09, "volume": 113411.0}, {"date": "2017-05-03", "close": 37.25, "volume": 183944.0}, {"date": "2017-05-04", "close": 36.91, "volume": 229989.0}, {"date": "2017-05-05", "close": 40.0, "volume": 299699.0}, {"date": "2017-05-08", "close": 38.93, "volume": 176886.0}, {"date": "2017-05-09", "close": 38.81, "volume": 165751.0}, {"date": "2017-05-10", "close": 38.76, "volume": 102554.0}, {"date": "2017-05-11", "close": 38.31, "volume": 117315.0}, {"date": "2017-05-12", "close": 39.27, "volume": 104003.0}, {"date": "2017-05-15", "close": 39.32, "volume": 124296.0}, {"date": "2017-05-16", "close": 38.91, "volume": 130402.0}, {"date": "2017-05-17", "close": 38.02, "volume": 100796.0}, {"date": "2017-05-18", "close": 38.1, "volume": 147861.0}, {"date": "2017-05-19", "close": 38.75, "volume": 100662.0}, {"date": "2017-05-22", "close": 38.8, "volume": 91509.0}, {"date": "2017-05-23", "close": 38.76, "volume": 109125.0}, {"date": "2017-05-24", "close": 39.26, "volume": 81682.0}, {"date": "2017-05-25", "close": 39.57, "volume": 106988.0}, {"date": "2017-05-26", "close": 39.17, "volume": 51706.0}, {"date": "2017-05-30", "close": 39.35, "volume": 126698.0}, {"date": "2017-05-31", "close": 39.96, "volume": 125619.0}, {"date": "2017-06-01", "close": 40.42, "volume": 111971.0}, {"date": "2017-06-02", "close": 40.53, "volume": 71067.0}, {"date": "2017-06-05", "close": 40.62, "volume": 47496.0}, {"date": "2017-06-06", "close": 40.53, "volume": 77905.0}, {"date": "2017-06-07", "close": 40.24, "volume": 56416.0}, {"date": "2017-06-08", "close": 40.16, "volume": 65314.0}, {"date": "2017-06-09", "close": 39.55, "volume": 81912.0}, {"date": "2017-06-12", "close": 40.2, "volume": 86398.0}, {"date": "2017-06-13", "close": 39.34, "volume": 77958.0}, {"date": "2017-06-14", "close": 39.2, "volume": 91125.0}, {"date": "2017-06-15", "close": 38.52, "volume": 114376.0}, {"date": "2017-06-16", "close": 38.85, "volume": 148079.0}, {"date": "2017-06-19", "close": 38.63, "volume": 74886.0}, {"date": "2017-06-20", "close": 38.02, "volume": 55589.0}, {"date": "2017-06-21", "close": 37.37, "volume": 90420.0}, {"date": "2017-06-22", "close": 37.62, "volume": 131659.0}, {"date": "2017-06-23", "close": 37.79, "volume": 132213.0}, {"date": "2017-06-26", "close": 38.58, "volume": 151757.0}, {"date": "2017-06-27", "close": 38.12, "volume": 103810.0}, {"date": "2017-06-28", "close": 39.23, "volume": 243348.0}, {"date": "2017-06-29", "close": 38.41, "volume": 117902.0}, {"date": "2017-06-30", "close": 38.32, "volume": 83723.0}, {"date": "2017-07-03", "close": 38.88, "volume": 37573.0}, {"date": "2017-07-05", "close": 37.87, "volume": 98835.0}, {"date": "2017-07-06", "close": 37.56, "volume": 103381.0}, {"date": "2017-07-07", "close": 37.59, "volume": 92400.0}, {"date": "2017-07-10", "close": 37.73, "volume": 129443.0}, {"date": "2017-07-11", "close": 37.02, "volume": 350991.0}, {"date": "2017-07-12", "close": 37.17, "volume": 121793.0}, {"date": "2017-07-13", "close": 37.18, "volume": 110893.0}, {"date": "2017-07-14", "close": 37.75, "volume": 122463.0}, {"date": "2017-07-17", "close": 38.18, "volume": 114394.0}, {"date": "2017-07-18", "close": 38.19, "volume": 99824.0}, {"date": "2017-07-19", "close": 38.49, "volume": 53059.0}, {"date": "2017-07-20", "close": 38.4, "volume": 75279.0}, {"date": "2017-07-21", "close": 38.66, "volume": 59335.0}, {"date": "2017-07-24", "close": 37.85, "volume": 75259.0}, {"date": "2017-07-25", "close": 38.75, "volume": 73947.0}, {"date": "2017-07-26", "close": 38.1, "volume": 67967.0}, {"date": "2017-07-27", "close": 38.42, "volume": 114579.0}, {"date": "2017-07-28", "close": 38.06, "volume": 97403.0}, {"date": "2017-07-31", "close": 37.88, "volume": 63850.0}, {"date": "2017-08-01", "close": 38.47, "volume": 104377.0}, {"date": "2017-08-02", "close": 38.61, "volume": 71131.0}, {"date": "2017-08-03", "close": 38.67, "volume": 98655.0}, {"date": "2017-08-04", "close": 39.78, "volume": 169542.0}, {"date": "2017-08-07", "close": 40.58, "volume": 127892.0}, {"date": "2017-08-08", "close": 40.6, "volume": 117826.0}, {"date": "2017-08-09", "close": 40.04, "volume": 99507.0}, {"date": "2017-08-10", "close": 38.8, "volume": 67333.0}, {"date": "2017-08-11", "close": 38.8, "volume": 109530.0}, {"date": "2017-08-14", "close": 39.16, "volume": 74265.0}, {"date": "2017-08-15", "close": 38.64, "volume": 68070.0}, {"date": "2017-08-16", "close": 38.75, "volume": 57204.0}, {"date": "2017-08-17", "close": 38.08, "volume": 79835.0}, {"date": "2017-08-18", "close": 38.01, "volume": 99212.0}, {"date": "2017-08-21", "close": 37.9, "volume": 50490.0}, {"date": "2017-08-22", "close": 38.38, "volume": 42117.0}, {"date": "2017-08-23", "close": 38.87, "volume": 78734.0}, {"date": "2017-08-24", "close": 38.88, "volume": 37752.0}, {"date": "2017-08-25", "close": 39.19, "volume": 26987.0}, {"date": "2017-08-28", "close": 39.11, "volume": 47215.0}, {"date": "2017-08-29", "close": 38.55, "volume": 51338.0}, {"date": "2017-08-30", "close": 38.32, "volume": 64819.0}, {"date": "2017-08-31", "close": 38.68, "volume": 54323.0}, {"date": "2017-09-01", "close": 39.49, "volume": 57012.0}, {"date": "2017-09-05", "close": 38.85, "volume": 69410.0}, {"date": "2017-09-06", "close": 37.03, "volume": 148083.0}, {"date": "2017-09-07", "close": 35.33, "volume": 189749.0}, {"date": "2017-09-08", "close": 35.1, "volume": 129578.0}, {"date": "2017-09-11", "close": 34.78, "volume": 139889.0}, {"date": "2017-09-12", "close": 35.52, "volume": 67084.0}, {"date": "2017-09-13", "close": 35.02, "volume": 47325.0}, {"date": "2017-09-14", "close": 34.6, "volume": 93380.0}, {"date": "2017-09-15", "close": 34.91, "volume": 172708.0}, {"date": "2017-09-18", "close": 35.23, "volume": 72138.0}, {"date": "2017-09-19", "close": 35.73, "volume": 85925.0}, {"date": "2017-09-20", "close": 35.8, "volume": 42403.0}, {"date": "2017-09-21", "close": 35.52, "volume": 52750.0}, {"date": "2017-09-22", "close": 35.66, "volume": 58866.0}, {"date": "2017-09-25", "close": 35.76, "volume": 47480.0}, {"date": "2017-09-26", "close": 35.79, "volume": 120949.0}, {"date": "2017-09-27", "close": 35.7, "volume": 68404.0}, {"date": "2017-09-28", "close": 35.75, "volume": 37454.0}, {"date": "2017-09-29", "close": 35.4, "volume": 51204.0}, {"date": "2017-10-02", "close": 35.31, "volume": 58222.0}, {"date": "2017-10-03", "close": 36.24, "volume": 86929.0}, {"date": "2017-10-04", "close": 37.59, "volume": 181001.0}, {"date": "2017-10-05", "close": 37.02, "volume": 117390.0}, {"date": "2017-10-06", "close": 36.92, "volume": 66307.0}, {"date": "2017-10-09", "close": 36.63, "volume": 63559.0}, {"date": "2017-10-10", "close": 37.11, "volume": 88092.0}, {"date": "2017-10-11", "close": 37.39, "volume": 72401.0}, {"date": "2017-10-12", "close": 36.95, "volume": 69140.0}, {"date": "2017-10-13", "close": 36.55, "volume": 47617.0}, {"date": "2017-10-16", "close": 36.43, "volume": 52036.0}, {"date": "2017-10-17", "close": 36.34, "volume": 36998.0}, {"date": "2017-10-18", "close": 36.72, "volume": 62333.0}, {"date": "2017-10-19", "close": 36.98, "volume": 56487.0}, {"date": "2017-10-20", "close": 36.78, "volume": 33637.0}, {"date": "2017-10-23", "close": 36.45, "volume": 49467.0}, {"date": "2017-10-24", "close": 36.36, "volume": 28926.0}, {"date": "2017-10-25", "close": 36.24, "volume": 44426.0}, {"date": "2017-10-26", "close": 36.78, "volume": 43927.0}, {"date": "2017-10-27", "close": 36.76, "volume": 35053.0}, {"date": "2017-10-30", "close": 36.13, "volume": 51454.0}, {"date": "2017-10-31", "close": 36.59, "volume": 47358.0}, {"date": "2017-11-01", "close": 36.18, "volume": 75571.0}, {"date": "2017-11-02", "close": 35.55, "volume": 70823.0}, {"date": "2017-11-03", "close": 35.2, "volume": 99083.0}, {"date": "2017-11-06", "close": 35.45, "volume": 67006.0}, {"date": "2017-11-07", "close": 35.15, "volume": 73553.0}, {"date": "2017-11-08", "close": 32.96, "volume": 168455.0}, {"date": "2017-11-09", "close": 33.85, "volume": 118368.0}, {"date": "2017-11-10", "close": 33.99, "volume": 69393.0}, {"date": "2017-11-13", "close": 32.95, "volume": 69023.0}, {"date": "2017-11-14", "close": 33.48, "volume": 175042.0}, {"date": "2017-11-15", "close": 33.04, "volume": 63453.0}, {"date": "2017-11-16", "close": 34.65, "volume": 134631.0}, {"date": "2017-11-17", "close": 35.66, "volume": 109533.0}, {"date": "2017-11-20", "close": 35.67, "volume": 59733.0}, {"date": "2017-11-21", "close": 35.9, "volume": 49200.0}, {"date": "2017-11-22", "close": 36.24, "volume": 76081.0}, {"date": "2017-11-24", "close": 36.2, "volume": 40345.0}, {"date": "2017-11-27", "close": 37.33, "volume": 95499.0}, {"date": "2017-11-28", "close": 37.45, "volume": 67993.0}, {"date": "2017-11-29", "close": 37.64, "volume": 94261.0}, {"date": "2017-11-30", "close": 37.84, "volume": 229139.0}, {"date": "2017-12-01", "close": 37.81, "volume": 98714.0}, {"date": "2017-12-04", "close": 37.95, "volume": 141614.0}, {"date": "2017-12-05", "close": 37.61, "volume": 85522.0}, {"date": "2017-12-06", "close": 36.24, "volume": 147370.0}, {"date": "2017-12-07", "close": 35.66, "volume": 148012.0}, {"date": "2017-12-08", "close": 36.0, "volume": 147205.0}, {"date": "2017-12-11", "close": 35.84, "volume": 124484.0}, {"date": "2017-12-12", "close": 35.51, "volume": 85720.0}, {"date": "2017-12-13", "close": 35.45, "volume": 134748.0}, {"date": "2017-12-14", "close": 34.74, "volume": 109446.0}, {"date": "2017-12-15", "close": 34.61, "volume": 429001.0}, {"date": "2017-12-18", "close": 34.64, "volume": 109511.0}, {"date": "2017-12-19", "close": 34.97, "volume": 166376.0}, {"date": "2017-12-20", "close": 35.58, "volume": 148243.0}, {"date": "2017-12-21", "close": 36.18, "volume": 143246.0}, {"date": "2017-12-22", "close": 37.36, "volume": 117106.0}, {"date": "2017-12-26", "close": 37.49, "volume": 102166.0}, {"date": "2017-12-27", "close": 37.82, "volume": 94884.0}, {"date": "2017-12-28", "close": 38.15, "volume": 84431.0}, {"date": "2017-12-29", "close": 37.63, "volume": 97864.0}, {"date": "2018-01-02", "close": 37.24, "volume": 128027.0}, {"date": "2018-01-03", "close": 37.46, "volume": 95432.0}, {"date": "2018-01-04", "close": 37.55, "volume": 66500.0}, {"date": "2018-01-05", "close": 37.68, "volume": 43897.0}, {"date": "2018-01-08", "close": 37.51, "volume": 70116.0}, {"date": "2018-01-09", "close": 37.53, "volume": 85868.0}, {"date": "2018-01-10", "close": 36.07, "volume": 101172.0}, {"date": "2018-01-11", "close": 36.78, "volume": 85295.0}, {"date": "2018-01-12", "close": 37.01, "volume": 95745.0}, {"date": "2018-01-16", "close": 36.05, "volume": 72836.0}, {"date": "2018-01-17", "close": 35.97, "volume": 76053.0}, {"date": "2018-01-18", "close": 35.57, "volume": 49398.0}, {"date": "2018-01-19", "close": 35.66, "volume": 94111.0}, {"date": "2018-01-22", "close": 35.84, "volume": 67186.0}, {"date": "2018-01-23", "close": 35.18, "volume": 73340.0}, {"date": "2018-01-24", "close": 35.05, "volume": 54636.0}, {"date": "2018-01-25", "close": 34.99, "volume": 61154.0}, {"date": "2018-01-26", "close": 35.25, "volume": 52642.0}, {"date": "2018-01-29", "close": 36.14, "volume": 170502.0}, {"date": "2018-01-30", "close": 37.33, "volume": 189393.0}, {"date": "2018-01-31", "close": 36.37, "volume": 85521.0}, {"date": "2018-02-01", "close": 36.68, "volume": 131700.0}, {"date": "2018-02-02", "close": 35.74, "volume": 119538.0}, {"date": "2018-02-05", "close": 34.47, "volume": 119600.0}, {"date": "2018-02-06", "close": 33.99, "volume": 182159.0}, {"date": "2018-02-07", "close": 34.19, "volume": 81004.0}, {"date": "2018-02-08", "close": 32.89, "volume": 113212.0}, {"date": "2018-02-09", "close": 33.08, "volume": 88127.0}, {"date": "2018-02-12", "close": 33.23, "volume": 49958.0}, {"date": "2018-02-13", "close": 32.94, "volume": 76881.0}, {"date": "2018-02-14", "close": 33.21, "volume": 60434.0}, {"date": "2018-02-15", "close": 34.08, "volume": 65167.0}, {"date": "2018-02-16", "close": 34.41, "volume": 57260.0}, {"date": "2018-02-20", "close": 33.61, "volume": 154899.0}, {"date": "2018-02-21", "close": 33.32, "volume": 72818.0}, {"date": "2018-02-22", "close": 32.76, "volume": 96807.0}, {"date": "2018-02-23", "close": 36.41, "volume": 386839.0}, {"date": "2018-02-26", "close": 35.82, "volume": 258311.0}, {"date": "2018-02-27", "close": 36.99, "volume": 206950.0}, {"date": "2018-02-28", "close": 38.59, "volume": 227241.0}, {"date": "2018-03-01", "close": 39.6, "volume": 177062.0}, {"date": "2018-03-02", "close": 39.85, "volume": 223495.0}, {"date": "2018-03-05", "close": 40.56, "volume": 127270.0}, {"date": "2018-03-06", "close": 40.88, "volume": 155167.0}, {"date": "2018-03-07", "close": 40.52, "volume": 155578.0}, {"date": "2018-03-08", "close": 40.72, "volume": 157387.0}, {"date": "2018-03-09", "close": 40.34, "volume": 145120.0}, {"date": "2018-03-12", "close": 39.56, "volume": 290836.0}, {"date": "2018-03-13", "close": 39.23, "volume": 228017.0}, {"date": "2018-03-14", "close": 40.14, "volume": 353079.0}, {"date": "2018-03-15", "close": 39.77, "volume": 182842.0}, {"date": "2018-03-16", "close": 40.64, "volume": 692351.0}, {"date": "2018-03-19", "close": 40.25, "volume": 147682.0}, {"date": "2018-03-20", "close": 40.74, "volume": 127741.0}, {"date": "2018-03-21", "close": 40.91, "volume": 121384.0}, {"date": "2018-03-22", "close": 40.2, "volume": 124855.0}, {"date": "2018-03-23", "close": 39.76, "volume": 116696.0}, {"date": "2018-03-26", "close": 40.0, "volume": 86783.0}, {"date": "2018-03-27", "close": 39.88, "volume": 180489.0}, {"date": "2018-03-28", "close": 40.15, "volume": 155317.0}, {"date": "2018-03-29", "close": 40.19, "volume": 103465.0}, {"date": "2018-04-02", "close": 38.83, "volume": 164698.0}, {"date": "2018-04-03", "close": 39.25, "volume": 135465.0}, {"date": "2018-04-04", "close": 39.75, "volume": 109666.0}, {"date": "2018-04-05", "close": 40.52, "volume": 155302.0}, {"date": "2018-04-06", "close": 39.89, "volume": 86978.0}, {"date": "2018-04-09", "close": 39.81, "volume": 93490.0}, {"date": "2018-04-10", "close": 40.31, "volume": 152666.0}, {"date": "2018-04-11", "close": 40.38, "volume": 91441.0}, {"date": "2018-04-12", "close": 40.11, "volume": 77733.0}, {"date": "2018-04-13", "close": 40.04, "volume": 71455.0}, {"date": "2018-04-16", "close": 40.45, "volume": 79237.0}, {"date": "2018-04-17", "close": 41.26, "volume": 95761.0}, {"date": "2018-04-18", "close": 41.35, "volume": 92241.0}, {"date": "2018-04-19", "close": 40.84, "volume": 71174.0}, {"date": "2018-04-20", "close": 40.98, "volume": 79043.0}, {"date": "2018-04-23", "close": 40.94, "volume": 91845.0}, {"date": "2018-04-24", "close": 41.29, "volume": 96654.0}, {"date": "2018-04-25", "close": 41.49, "volume": 81064.0}, {"date": "2018-04-26", "close": 41.34, "volume": 63399.0}, {"date": "2018-04-27", "close": 41.24, "volume": 107480.0}, {"date": "2018-04-30", "close": 39.57, "volume": 150193.0}, {"date": "2018-05-01", "close": 34.02, "volume": 380473.0}, {"date": "2018-05-02", "close": 38.47, "volume": 317737.0}, {"date": "2018-05-03", "close": 37.3, "volume": 274313.0}, {"date": "2018-05-04", "close": 37.59, "volume": 111098.0}, {"date": "2018-05-07", "close": 37.11, "volume": 181235.0}, {"date": "2018-05-08", "close": 37.01, "volume": 98724.0}, {"date": "2018-05-09", "close": 37.13, "volume": 142923.0}, {"date": "2018-05-10", "close": 37.33, "volume": 85068.0}, {"date": "2018-05-11", "close": 37.38, "volume": 80426.0}, {"date": "2018-05-14", "close": 37.26, "volume": 108467.0}, {"date": "2018-05-15", "close": 37.11, "volume": 111007.0}, {"date": "2018-05-16", "close": 36.86, "volume": 108783.0}, {"date": "2018-05-17", "close": 36.66, "volume": 108835.0}, {"date": "2018-05-18", "close": 36.62, "volume": 84202.0}, {"date": "2018-05-21", "close": 37.05, "volume": 76427.0}, {"date": "2018-05-22", "close": 36.98, "volume": 66102.0}, {"date": "2018-05-23", "close": 36.14, "volume": 142415.0}, {"date": "2018-05-24", "close": 36.28, "volume": 112832.0}, {"date": "2018-05-25", "close": 36.0, "volume": 110400.0}, {"date": "2018-05-29", "close": 36.1, "volume": 97782.0}, {"date": "2018-05-30", "close": 36.44, "volume": 96083.0}, {"date": "2018-05-31", "close": 35.92, "volume": 150720.0}, {"date": "2018-06-01", "close": 35.9, "volume": 89993.0}, {"date": "2018-06-04", "close": 36.63, "volume": 97013.0}, {"date": "2018-06-05", "close": 36.39, "volume": 66812.0}, {"date": "2018-06-06", "close": 36.36, "volume": 86690.0}, {"date": "2018-06-07", "close": 36.4, "volume": 75633.0}, {"date": "2018-06-08", "close": 36.76, "volume": 85879.0}, {"date": "2018-06-11", "close": 36.3, "volume": 99823.0}, {"date": "2018-06-12", "close": 36.66, "volume": 78575.0}, {"date": "2018-06-13", "close": 36.35, "volume": 90273.0}, {"date": "2018-06-14", "close": 36.75, "volume": 76614.0}, {"date": "2018-06-15", "close": 36.72, "volume": 153354.0}, {"date": "2018-06-18", "close": 36.69, "volume": 58976.0}, {"date": "2018-06-19", "close": 36.74, "volume": 103338.0}, {"date": "2018-06-20", "close": 36.52, "volume": 117796.0}, {"date": "2018-06-21", "close": 36.06, "volume": 114633.0}, {"date": "2018-06-22", "close": 36.81, "volume": 179910.0}, {"date": "2018-06-25", "close": 36.99, "volume": 74447.0}, {"date": "2018-06-26", "close": 36.93, "volume": 177365.0}, {"date": "2018-06-27", "close": 36.44, "volume": 120528.0}, {"date": "2018-06-28", "close": 36.97, "volume": 59565.0}, {"date": "2018-06-29", "close": 37.04, "volume": 76565.0}, {"date": "2018-07-02", "close": 37.15, "volume": 86453.0}, {"date": "2018-07-03", "close": 37.44, "volume": 80561.0}, {"date": "2018-07-05", "close": 38.1, "volume": 88259.0}, {"date": "2018-07-06", "close": 39.11, "volume": 108909.0}, {"date": "2018-07-09", "close": 39.61, "volume": 122149.0}, {"date": "2018-07-10", "close": 39.57, "volume": 87784.0}, {"date": "2018-07-11", "close": 34.1, "volume": 458480.0}, {"date": "2018-07-12", "close": 34.58, "volume": 260111.0}, {"date": "2018-07-13", "close": 34.52, "volume": 165847.0}, {"date": "2018-07-16", "close": 34.42, "volume": 121992.0}, {"date": "2018-07-17", "close": 34.4, "volume": 118091.0}, {"date": "2018-07-18", "close": 34.06, "volume": 154643.0}, {"date": "2018-07-19", "close": 33.69, "volume": 92668.0}, {"date": "2018-07-20", "close": 33.41, "volume": 99795.0}, {"date": "2018-07-23", "close": 33.13, "volume": 163985.0}, {"date": "2018-07-24", "close": 33.1, "volume": 139405.0}, {"date": "2018-07-25", "close": 32.81, "volume": 136568.0}, {"date": "2018-07-26", "close": 33.96, "volume": 121460.0}, {"date": "2018-07-27", "close": 33.86, "volume": 67678.0}, {"date": "2018-07-30", "close": 34.61, "volume": 101748.0}, {"date": "2018-07-31", "close": 34.36, "volume": 88796.0}, {"date": "2018-08-01", "close": 34.44, "volume": 120721.0}, {"date": "2018-08-02", "close": 35.41, "volume": 112739.0}, {"date": "2018-08-03", "close": 37.39, "volume": 381192.0}, {"date": "2018-08-06", "close": 40.51, "volume": 405404.0}, {"date": "2018-08-07", "close": 41.08, "volume": 308464.0}, {"date": "2018-08-08", "close": 42.19, "volume": 312629.0}, {"date": "2018-08-09", "close": 43.1, "volume": 216016.0}, {"date": "2018-08-10", "close": 42.83, "volume": 219448.0}, {"date": "2018-08-13", "close": 43.19, "volume": 168399.0}, {"date": "2018-08-14", "close": 43.47, "volume": 241182.0}, {"date": "2018-08-15", "close": 43.07, "volume": 192656.0}, {"date": "2018-08-16", "close": 43.93, "volume": 237820.0}, {"date": "2018-08-17", "close": 44.62, "volume": 152874.0}, {"date": "2018-08-20", "close": 44.55, "volume": 127589.0}, {"date": "2018-08-21", "close": 44.47, "volume": 142738.0}, {"date": "2018-08-22", "close": 43.52, "volume": 127962.0}, {"date": "2018-08-23", "close": 43.79, "volume": 78811.0}, {"date": "2018-08-24", "close": 43.73, "volume": 75088.0}, {"date": "2018-08-27", "close": 44.06, "volume": 80532.0}, {"date": "2018-08-28", "close": 43.65, "volume": 86697.0}, {"date": "2018-08-29", "close": 43.8, "volume": 67180.0}, {"date": "2018-08-30", "close": 43.26, "volume": 107699.0}, {"date": "2018-08-31", "close": 42.76, "volume": 143549.0}, {"date": "2018-09-04", "close": 42.49, "volume": 181321.0}, {"date": "2018-09-05", "close": 42.58, "volume": 212490.0}, {"date": "2018-09-06", "close": 42.66, "volume": 97122.0}, {"date": "2018-09-07", "close": 42.32, "volume": 59194.0}, {"date": "2018-09-10", "close": 42.57, "volume": 102397.0}, {"date": "2018-09-11", "close": 43.18, "volume": 120741.0}, {"date": "2018-09-12", "close": 43.75, "volume": 106784.0}, {"date": "2018-09-13", "close": 44.46, "volume": 102085.0}, {"date": "2018-09-14", "close": 44.38, "volume": 78195.0}, {"date": "2018-09-17", "close": 43.91, "volume": 66975.0}, {"date": "2018-09-18", "close": 44.06, "volume": 65128.0}, {"date": "2018-09-19", "close": 43.49, "volume": 103345.0}, {"date": "2018-09-20", "close": 43.94, "volume": 122511.0}, {"date": "2018-09-21", "close": 44.4, "volume": 270946.0}, {"date": "2018-09-24", "close": 43.6, "volume": 134967.0}, {"date": "2018-09-25", "close": 43.52, "volume": 102241.0}, {"date": "2018-09-26", "close": 43.49, "volume": 83892.0}, {"date": "2018-09-27", "close": 43.97, "volume": 84683.0}, {"date": "2018-09-28", "close": 44.78, "volume": 158658.0}, {"date": "2018-10-01", "close": 44.15, "volume": 100955.0}, {"date": "2018-10-02", "close": 44.37, "volume": 94861.0}, {"date": "2018-10-03", "close": 44.4, "volume": 142456.0}, {"date": "2018-10-04", "close": 44.8, "volume": 90991.0}, {"date": "2018-10-05", "close": 45.44, "volume": 273737.0}, {"date": "2018-10-08", "close": 45.43, "volume": 172162.0}, {"date": "2018-10-09", "close": 47.5, "volume": 257386.0}, {"date": "2018-10-10", "close": 47.19, "volume": 195721.0}, {"date": "2018-10-11", "close": 45.71, "volume": 190617.0}, {"date": "2018-10-12", "close": 47.71, "volume": 223250.0}, {"date": "2018-10-15", "close": 47.87, "volume": 182121.0}, {"date": "2018-10-16", "close": 48.64, "volume": 122139.0}, {"date": "2018-10-17", "close": 48.98, "volume": 173232.0}, {"date": "2018-10-18", "close": 48.23, "volume": 106112.0}, {"date": "2018-10-19", "close": 48.7, "volume": 125580.0}, {"date": "2018-10-22", "close": 48.7, "volume": 185464.0}, {"date": "2018-10-23", "close": 49.27, "volume": 166218.0}, {"date": "2018-10-24", "close": 46.79, "volume": 131354.0}, {"date": "2018-10-25", "close": 46.49, "volume": 100320.0}, {"date": "2018-10-26", "close": 45.69, "volume": 79943.0}, {"date": "2018-10-29", "close": 45.54, "volume": 74401.0}, {"date": "2018-10-30", "close": 46.75, "volume": 84988.0}, {"date": "2018-10-31", "close": 47.77, "volume": 113940.0}, {"date": "2018-11-01", "close": 47.51, "volume": 157387.0}, {"date": "2018-11-02", "close": 56.0, "volume": 529103.0}, {"date": "2018-11-05", "close": 52.67, "volume": 481502.0}, {"date": "2018-11-06", "close": 51.87, "volume": 369908.0}, {"date": "2018-11-07", "close": 54.24, "volume": 172975.0}, {"date": "2018-11-08", "close": 52.99, "volume": 199233.0}, {"date": "2018-11-09", "close": 53.85, "volume": 169046.0}, {"date": "2018-11-12", "close": 53.75, "volume": 142023.0}, {"date": "2018-11-13", "close": 53.91, "volume": 149139.0}, {"date": "2018-11-14", "close": 54.2, "volume": 188276.0}, {"date": "2018-11-15", "close": 54.8, "volume": 153521.0}, {"date": "2018-11-16", "close": 55.73, "volume": 164006.0}, {"date": "2018-11-19", "close": 55.62, "volume": 158715.0}, {"date": "2018-11-20", "close": 54.12, "volume": 375714.0}, {"date": "2018-11-21", "close": 56.56, "volume": 180825.0}, {"date": "2018-11-23", "close": 56.62, "volume": 98896.0}, {"date": "2018-11-26", "close": 56.28, "volume": 146330.0}, {"date": "2018-11-27", "close": 57.14, "volume": 297708.0}, {"date": "2018-11-28", "close": 58.26, "volume": 362108.0}, {"date": "2018-11-29", "close": 57.05, "volume": 203507.0}, {"date": "2018-11-30", "close": 55.86, "volume": 502567.0}, {"date": "2018-12-03", "close": 55.35, "volume": 269202.0}, {"date": "2018-12-04", "close": 54.49, "volume": 318947.0}, {"date": "2018-12-06", "close": 54.81, "volume": 199942.0}, {"date": "2018-12-07", "close": 53.77, "volume": 225150.0}, {"date": "2018-12-10", "close": 53.36, "volume": 178198.0}, {"date": "2018-12-11", "close": 53.43, "volume": 147629.0}, {"date": "2018-12-12", "close": 55.12, "volume": 182360.0}, {"date": "2018-12-13", "close": 54.39, "volume": 279727.0}, {"date": "2018-12-14", "close": 53.92, "volume": 158276.0}, {"date": "2018-12-17", "close": 52.93, "volume": 227177.0}, {"date": "2018-12-18", "close": 53.16, "volume": 244607.0}, {"date": "2018-12-19", "close": 52.35, "volume": 171163.0}, {"date": "2018-12-20", "close": 51.7, "volume": 99015.0}, {"date": "2018-12-21", "close": 49.52, "volume": 241654.0}, {"date": "2018-12-24", "close": 49.18, "volume": 78675.0}, {"date": "2018-12-26", "close": 51.47, "volume": 105659.0}, {"date": "2018-12-27", "close": 50.87, "volume": 95037.0}, {"date": "2018-12-28", "close": 51.2, "volume": 95659.0}, {"date": "2018-12-31", "close": 51.97, "volume": 153771.0}, {"date": "2019-01-02", "close": 52.47, "volume": 185362.0}, {"date": "2019-01-03", "close": 52.92, "volume": 172386.0}, {"date": "2019-01-04", "close": 55.13, "volume": 163379.0}, {"date": "2019-01-07", "close": 56.57, "volume": 243626.0}, {"date": "2019-01-08", "close": 56.78, "volume": 145192.0}, {"date": "2019-01-09", "close": 56.7, "volume": 123096.0}, {"date": "2019-01-10", "close": 57.38, "volume": 72802.0}, {"date": "2019-01-11", "close": 58.17, "volume": 95215.0}, {"date": "2019-01-14", "close": 56.57, "volume": 200020.0}, {"date": "2019-01-15", "close": 57.36, "volume": 121406.0}, {"date": "2019-01-16", "close": 57.41, "volume": 206746.0}, {"date": "2019-01-17", "close": 57.07, "volume": 239021.0}, {"date": "2019-01-18", "close": 57.54, "volume": 68326.0}, {"date": "2019-01-22", "close": 57.73, "volume": 187835.0}, {"date": "2019-01-23", "close": 58.6, "volume": 129378.0}, {"date": "2019-01-24", "close": 59.06, "volume": 188253.0}, {"date": "2019-01-25", "close": 57.89, "volume": 132561.0}, {"date": "2019-01-28", "close": 57.49, "volume": 102923.0}, {"date": "2019-01-29", "close": 56.01, "volume": 169014.0}, {"date": "2019-01-30", "close": 56.09, "volume": 122660.0}, {"date": "2019-01-31", "close": 57.58, "volume": 184630.0}, {"date": "2019-02-01", "close": 57.1, "volume": 111240.0}, {"date": "2019-02-04", "close": 56.83, "volume": 104812.0}, {"date": "2019-02-05", "close": 55.65, "volume": 111340.0}, {"date": "2019-02-06", "close": 54.68, "volume": 115986.0}, {"date": "2019-02-07", "close": 54.84, "volume": 249124.0}, {"date": "2019-02-08", "close": 55.13, "volume": 170446.0}, {"date": "2019-02-11", "close": 54.81, "volume": 85301.0}, {"date": "2019-02-12", "close": 55.64, "volume": 145616.0}, {"date": "2019-02-13", "close": 54.57, "volume": 124542.0}, {"date": "2019-02-14", "close": 55.12, "volume": 181821.0}, {"date": "2019-02-15", "close": 56.09, "volume": 131153.0}, {"date": "2019-02-19", "close": 56.42, "volume": 211121.0}, {"date": "2019-02-20", "close": 56.63, "volume": 121029.0}, {"date": "2019-02-21", "close": 55.91, "volume": 185249.0}, {"date": "2019-02-22", "close": 49.1, "volume": 791140.0}, {"date": "2019-02-25", "close": 47.81, "volume": 525400.0}, {"date": "2019-02-26", "close": 46.34, "volume": 438555.0}, {"date": "2019-02-27", "close": 46.59, "volume": 340324.0}, {"date": "2019-02-28", "close": 46.69, "volume": 370163.0}, {"date": "2019-03-01", "close": 47.09, "volume": 276414.0}, {"date": "2019-03-04", "close": 46.68, "volume": 230275.0}, {"date": "2019-03-05", "close": 46.18, "volume": 117348.0}, {"date": "2019-03-06", "close": 45.6, "volume": 236301.0}, {"date": "2019-03-07", "close": 45.98, "volume": 203095.0}, {"date": "2019-03-08", "close": 45.59, "volume": 124565.0}, {"date": "2019-03-11", "close": 46.89, "volume": 172162.0}, {"date": "2019-03-12", "close": 47.28, "volume": 221717.0}, {"date": "2019-03-13", "close": 46.88, "volume": 164254.0}, {"date": "2019-03-14", "close": 47.02, "volume": 118031.0}, {"date": "2019-03-15", "close": 47.18, "volume": 279939.0}, {"date": "2019-03-18", "close": 48.01, "volume": 197821.0}, {"date": "2019-03-19", "close": 47.4, "volume": 183263.0}, {"date": "2019-03-20", "close": 47.04, "volume": 189263.0}, {"date": "2019-03-21", "close": 47.28, "volume": 192722.0}, {"date": "2019-03-22", "close": 46.71, "volume": 129668.0}, {"date": "2019-03-25", "close": 47.54, "volume": 213845.0}, {"date": "2019-03-26", "close": 47.42, "volume": 156527.0}, {"date": "2019-03-27", "close": 46.25, "volume": 294040.0}, {"date": "2019-03-28", "close": 45.69, "volume": 212227.0}, {"date": "2019-03-29", "close": 45.91, "volume": 287294.0}, {"date": "2019-04-01", "close": 46.43, "volume": 149378.0}, {"date": "2019-04-02", "close": 46.11, "volume": 275723.0}, {"date": "2019-04-03", "close": 46.91, "volume": 860562.0}, {"date": "2019-04-04", "close": 47.79, "volume": 303059.0}, {"date": "2019-04-05", "close": 47.15, "volume": 232430.0}, {"date": "2019-04-08", "close": 46.92, "volume": 176686.0}, {"date": "2019-04-09", "close": 46.94, "volume": 166817.0}, {"date": "2019-04-10", "close": 47.83, "volume": 134347.0}, {"date": "2019-04-11", "close": 47.39, "volume": 129208.0}, {"date": "2019-04-12", "close": 46.69, "volume": 110554.0}, {"date": "2019-04-15", "close": 46.71, "volume": 132960.0}, {"date": "2019-04-16", "close": 47.09, "volume": 124947.0}, {"date": "2019-04-17", "close": 45.41, "volume": 251419.0}, {"date": "2019-04-18", "close": 46.92, "volume": 231854.0}, {"date": "2019-04-22", "close": 49.79, "volume": 685682.0}, {"date": "2019-04-23", "close": 49.96, "volume": 622815.0}, {"date": "2019-04-24", "close": 47.68, "volume": 503843.0}, {"date": "2019-04-25", "close": 49.29, "volume": 430877.0}, {"date": "2019-04-26", "close": 47.89, "volume": 924508.0}, {"date": "2019-04-29", "close": 48.63, "volume": 258696.0}, {"date": "2019-04-30", "close": 48.1, "volume": 313498.0}, {"date": "2019-05-01", "close": 48.71, "volume": 239532.0}, {"date": "2019-05-02", "close": 49.12, "volume": 418487.0}, {"date": "2019-05-03", "close": 50.45, "volume": 410747.0}, {"date": "2019-05-06", "close": 47.54, "volume": 317038.0}, {"date": "2019-05-07", "close": 48.19, "volume": 254362.0}, {"date": "2019-05-08", "close": 47.5, "volume": 216992.0}, {"date": "2019-05-09", "close": 48.29, "volume": 167544.0}, {"date": "2019-05-10", "close": 48.09, "volume": 225726.0}, {"date": "2019-05-13", "close": 45.39, "volume": 237194.0}, {"date": "2019-05-14", "close": 45.77, "volume": 237299.0}, {"date": "2019-05-15", "close": 45.94, "volume": 182439.0}, {"date": "2019-05-16", "close": 46.19, "volume": 158502.0}, {"date": "2019-05-17", "close": 46.68, "volume": 218799.0}, {"date": "2019-05-20", "close": 46.59, "volume": 327481.0}, {"date": "2019-05-21", "close": 47.27, "volume": 156934.0}, {"date": "2019-05-22", "close": 46.23, "volume": 154255.0}, {"date": "2019-05-23", "close": 44.86, "volume": 151813.0}, {"date": "2019-05-24", "close": 46.15, "volume": 140120.0}, {"date": "2019-05-28", "close": 45.7, "volume": 281723.0}, {"date": "2019-05-29", "close": 45.78, "volume": 115813.0}, {"date": "2019-05-30", "close": 45.58, "volume": 84440.0}, {"date": "2019-05-31", "close": 43.55, "volume": 143673.0}, {"date": "2019-06-03", "close": 43.9, "volume": 218135.0}, {"date": "2019-06-04", "close": 44.79, "volume": 193261.0}, {"date": "2019-06-05", "close": 45.02, "volume": 162916.0}, {"date": "2019-06-06", "close": 45.62, "volume": 239427.0}, {"date": "2019-06-07", "close": 45.66, "volume": 113758.0}, {"date": "2019-06-10", "close": 44.08, "volume": 136261.0}, {"date": "2019-06-11", "close": 44.15, "volume": 126599.0}, {"date": "2019-06-12", "close": 44.17, "volume": 120775.0}, {"date": "2019-06-13", "close": 44.67, "volume": 212916.0}, {"date": "2019-06-14", "close": 43.74, "volume": 141412.0}, {"date": "2019-06-17", "close": 44.18, "volume": 170061.0}, {"date": "2019-06-18", "close": 50.54, "volume": 470426.0}, {"date": "2019-06-19", "close": 50.04, "volume": 313561.0}, {"date": "2019-06-20", "close": 49.32, "volume": 177830.0}, {"date": "2019-06-21", "close": 48.33, "volume": 233464.0}, {"date": "2019-06-24", "close": 47.75, "volume": 131469.0}, {"date": "2019-06-25", "close": 46.99, "volume": 185021.0}, {"date": "2019-06-26", "close": 43.6, "volume": 404167.0}, {"date": "2019-06-27", "close": 45.02, "volume": 210548.0}, {"date": "2019-06-28", "close": 44.67, "volume": 296884.0}, {"date": "2019-07-01", "close": 44.38, "volume": 219904.0}, {"date": "2019-07-02", "close": 47.01, "volume": 368992.0}, {"date": "2019-07-03", "close": 46.83, "volume": 477369.0}, {"date": "2019-07-05", "close": 47.04, "volume": 136113.0}, {"date": "2019-07-08", "close": 47.37, "volume": 184633.0}, {"date": "2019-07-09", "close": 46.96, "volume": 148793.0}, {"date": "2019-07-10", "close": 46.45, "volume": 114432.0}, {"date": "2019-07-11", "close": 45.73, "volume": 139296.0}, {"date": "2019-07-12", "close": 46.47, "volume": 140839.0}, {"date": "2019-07-15", "close": 45.79, "volume": 182617.0}, {"date": "2019-07-16", "close": 46.8, "volume": 220205.0}, {"date": "2019-07-17", "close": 46.7, "volume": 208211.0}, {"date": "2019-07-18", "close": 47.1, "volume": 134421.0}, {"date": "2019-07-19", "close": 47.89, "volume": 528900.0}, {"date": "2019-07-22", "close": 47.03, "volume": 419112.0}, {"date": "2019-07-23", "close": 46.64, "volume": 243388.0}, {"date": "2019-07-24", "close": 48.06, "volume": 237501.0}, {"date": "2019-07-25", "close": 47.83, "volume": 163862.0}, {"date": "2019-07-26", "close": 49.2, "volume": 257294.0}, {"date": "2019-07-29", "close": 48.5, "volume": 187563.0}, {"date": "2019-07-30", "close": 48.35, "volume": 165180.0}, {"date": "2019-07-31", "close": 47.89, "volume": 208528.0}, {"date": "2019-08-01", "close": 46.08, "volume": 232292.0}, {"date": "2019-08-02", "close": 38.2, "volume": 1005817.0}, {"date": "2019-08-05", "close": 37.88, "volume": 434398.0}, {"date": "2019-08-06", "close": 37.43, "volume": 354208.0}, {"date": "2019-08-07", "close": 36.3, "volume": 313272.0}, {"date": "2019-08-08", "close": 36.95, "volume": 287388.0}, {"date": "2019-08-09", "close": 35.81, "volume": 301187.0}, {"date": "2019-08-12", "close": 35.14, "volume": 250584.0}, {"date": "2019-08-13", "close": 35.17, "volume": 230606.0}, {"date": "2019-08-14", "close": 34.42, "volume": 227308.0}, {"date": "2019-08-15", "close": 34.08, "volume": 287983.0}, {"date": "2019-08-16", "close": 34.97, "volume": 321113.0}, {"date": "2019-08-19", "close": 35.12, "volume": 257661.0}, {"date": "2019-08-20", "close": 34.68, "volume": 265020.0}, {"date": "2019-08-21", "close": 35.5, "volume": 219401.0}, {"date": "2019-08-22", "close": 35.54, "volume": 281727.0}, {"date": "2019-08-23", "close": 34.42, "volume": 235994.0}, {"date": "2019-08-26", "close": 34.72, "volume": 157706.0}, {"date": "2019-08-27", "close": 34.35, "volume": 126538.0}, {"date": "2019-08-28", "close": 35.24, "volume": 128818.0}, {"date": "2019-08-29", "close": 35.95, "volume": 114298.0}, {"date": "2019-08-30", "close": 35.99, "volume": 112256.0}, {"date": "2019-09-03", "close": 35.85, "volume": 245575.0}, {"date": "2019-09-04", "close": 35.88, "volume": 123079.0}, {"date": "2019-09-05", "close": 36.33, "volume": 149195.0}, {"date": "2019-09-06", "close": 36.73, "volume": 140689.0}, {"date": "2019-09-09", "close": 37.66, "volume": 245208.0}, {"date": "2019-09-10", "close": 38.76, "volume": 204726.0}, {"date": "2019-09-11", "close": 39.77, "volume": 253176.0}, {"date": "2019-09-12", "close": 39.87, "volume": 162940.0}, {"date": "2019-09-13", "close": 39.08, "volume": 157249.0}, {"date": "2019-09-16", "close": 39.12, "volume": 144853.0}, {"date": "2019-09-17", "close": 38.15, "volume": 129641.0}, {"date": "2019-09-18", "close": 37.45, "volume": 184470.0}, {"date": "2019-09-19", "close": 37.16, "volume": 281087.0}, {"date": "2019-09-20", "close": 37.61, "volume": 248370.0}, {"date": "2019-09-23", "close": 37.81, "volume": 130732.0}, {"date": "2019-09-24", "close": 37.0, "volume": 135853.0}, {"date": "2019-09-25", "close": 37.61, "volume": 202382.0}, {"date": "2019-09-26", "close": 36.73, "volume": 183670.0}, {"date": "2019-09-27", "close": 36.83, "volume": 158278.0}, {"date": "2019-09-30", "close": 37.58, "volume": 193822.0}, {"date": "2019-10-01", "close": 36.92, "volume": 293104.0}, {"date": "2019-10-02", "close": 33.94, "volume": 803275.0}, {"date": "2019-10-03", "close": 33.39, "volume": 3194300.0}, {"date": "2019-10-04", "close": 35.37, "volume": 641454.0}, {"date": "2019-10-07", "close": 34.89, "volume": 458457.0}, {"date": "2019-10-08", "close": 35.1, "volume": 414205.0}, {"date": "2019-10-09", "close": 35.15, "volume": 285830.0}, {"date": "2019-10-10", "close": 35.29, "volume": 237020.0}, {"date": "2019-10-11", "close": 35.81, "volume": 330745.0}, {"date": "2019-10-14", "close": 35.59, "volume": 292663.0}, {"date": "2019-10-15", "close": 36.37, "volume": 165998.0}, {"date": "2019-10-16", "close": 35.93, "volume": 189220.0}, {"date": "2019-10-17", "close": 36.3, "volume": 221160.0}, {"date": "2019-10-18", "close": 36.33, "volume": 301009.0}, {"date": "2019-10-21", "close": 36.38, "volume": 225488.0}, {"date": "2019-10-22", "close": 36.8, "volume": 135546.0}, {"date": "2019-10-23", "close": 37.23, "volume": 383477.0}, {"date": "2019-10-24", "close": 36.33, "volume": 125323.0}, {"date": "2019-10-25", "close": 36.58, "volume": 149063.0}, {"date": "2019-10-28", "close": 37.58, "volume": 247190.0}, {"date": "2019-10-29", "close": 36.78, "volume": 333044.0}, {"date": "2019-10-30", "close": 37.82, "volume": 241521.0}, {"date": "2019-10-31", "close": 37.22, "volume": 218453.0}, {"date": "2019-11-01", "close": 31.49, "volume": 858970.0}, {"date": "2019-11-04", "close": 35.16, "volume": 745157.0}, {"date": "2019-11-05", "close": 35.71, "volume": 283200.0}, {"date": "2019-11-06", "close": 34.84, "volume": 258611.0}, {"date": "2019-11-07", "close": 35.72, "volume": 397376.0}, {"date": "2019-11-08", "close": 35.24, "volume": 211737.0}, {"date": "2019-11-11", "close": 35.28, "volume": 395212.0}, {"date": "2019-11-12", "close": 35.38, "volume": 413358.0}, {"date": "2019-11-13", "close": 35.05, "volume": 258092.0}, {"date": "2019-11-14", "close": 34.1, "volume": 219553.0}, {"date": "2019-11-15", "close": 34.3, "volume": 147873.0}, {"date": "2019-11-18", "close": 33.58, "volume": 135562.0}, {"date": "2019-11-19", "close": 33.26, "volume": 290680.0}, {"date": "2019-11-20", "close": 33.05, "volume": 234178.0}, {"date": "2019-11-21", "close": 33.27, "volume": 184929.0}, {"date": "2019-11-22", "close": 33.63, "volume": 135624.0}, {"date": "2019-11-25", "close": 33.9, "volume": 203915.0}, {"date": "2019-11-26", "close": 33.82, "volume": 113976.0}, {"date": "2019-11-27", "close": 34.0, "volume": 82447.0}, {"date": "2019-11-29", "close": 33.91, "volume": 69388.0}, {"date": "2019-12-02", "close": 33.7, "volume": 164474.0}, {"date": "2019-12-03", "close": 33.6, "volume": 127502.0}, {"date": "2019-12-04", "close": 33.98, "volume": 222358.0}, {"date": "2019-12-05", "close": 34.15, "volume": 123664.0}, {"date": "2019-12-06", "close": 34.92, "volume": 118445.0}, {"date": "2019-12-09", "close": 34.25, "volume": 301384.0}, {"date": "2019-12-10", "close": 34.13, "volume": 356391.0}, {"date": "2019-12-11", "close": 34.54, "volume": 175538.0}, {"date": "2019-12-12", "close": 34.89, "volume": 218327.0}, {"date": "2019-12-13", "close": 34.18, "volume": 141610.0}, {"date": "2019-12-16", "close": 34.59, "volume": 133046.0}, {"date": "2019-12-17", "close": 34.4, "volume": 260075.0}, {"date": "2019-12-18", "close": 34.74, "volume": 128314.0}, {"date": "2019-12-19", "close": 35.18, "volume": 208371.0}, {"date": "2019-12-20", "close": 35.48, "volume": 283579.0}, {"date": "2019-12-23", "close": 35.16, "volume": 136350.0}, {"date": "2019-12-24", "close": 35.12, "volume": 42356.0}, {"date": "2019-12-26", "close": 35.19, "volume": 67258.0}, {"date": "2019-12-27", "close": 35.02, "volume": 80070.0}, {"date": "2019-12-30", "close": 35.34, "volume": 169299.0}, {"date": "2019-12-31", "close": 36.23, "volume": 143491.0}, {"date": "2020-01-02", "close": 36.35, "volume": 207114.0}, {"date": "2020-01-03", "close": 35.82, "volume": 125741.0}, {"date": "2020-01-06", "close": 35.52, "volume": 128391.0}, {"date": "2020-01-07", "close": 35.2, "volume": 136202.0}, {"date": "2020-01-08", "close": 35.24, "volume": 107153.0}, {"date": "2020-01-09", "close": 35.43, "volume": 141741.0}, {"date": "2020-01-10", "close": 34.81, "volume": 79575.0}, {"date": "2020-01-13", "close": 34.97, "volume": 158733.0}, {"date": "2020-01-14", "close": 35.39, "volume": 159782.0}, {"date": "2020-01-15", "close": 35.38, "volume": 145063.0}, {"date": "2020-01-16", "close": 36.42, "volume": 172158.0}, {"date": "2020-01-17", "close": 36.31, "volume": 146271.0}, {"date": "2020-01-21", "close": 35.95, "volume": 135364.0}, {"date": "2020-01-22", "close": 36.51, "volume": 126187.0}, {"date": "2020-01-23", "close": 36.35, "volume": 215070.0}, {"date": "2020-01-24", "close": 35.47, "volume": 110442.0}, {"date": "2020-01-27", "close": 34.72, "volume": 107277.0}, {"date": "2020-01-28", "close": 34.99, "volume": 107716.0}, {"date": "2020-01-29", "close": 33.56, "volume": 124869.0}, {"date": "2020-01-30", "close": 33.31, "volume": 124833.0}, {"date": "2020-01-31", "close": 32.02, "volume": 222999.0}, {"date": "2020-02-03", "close": 32.54, "volume": 148537.0}, {"date": "2020-02-04", "close": 33.25, "volume": 78313.0}, {"date": "2020-02-05", "close": 33.99, "volume": 92571.0}, {"date": "2020-02-06", "close": 34.1, "volume": 100590.0}, {"date": "2020-02-07", "close": 34.35, "volume": 109826.0}, {"date": "2020-02-10", "close": 33.56, "volume": 102074.0}, {"date": "2020-02-11", "close": 35.35, "volume": 191242.0}, {"date": "2020-02-12", "close": 35.95, "volume": 184515.0}, {"date": "2020-02-13", "close": 35.2, "volume": 142808.0}, {"date": "2020-02-14", "close": 34.74, "volume": 124731.0}, {"date": "2020-02-18", "close": 35.71, "volume": 93298.0}, {"date": "2020-02-19", "close": 36.21, "volume": 95040.0}, {"date": "2020-02-20", "close": 36.39, "volume": 133831.0}, {"date": "2020-02-21", "close": 32.29, "volume": 673419.0}, {"date": "2020-02-24", "close": 31.61, "volume": 251226.0}, {"date": "2020-02-25", "close": 30.58, "volume": 249417.0}, {"date": "2020-02-26", "close": 31.77, "volume": 250648.0}, {"date": "2020-02-27", "close": 29.91, "volume": 214785.0}, {"date": "2020-02-28", "close": 31.41, "volume": 521408.0}, {"date": "2020-03-02", "close": 31.7, "volume": 270727.0}, {"date": "2020-03-03", "close": 30.47, "volume": 167693.0}, {"date": "2020-03-04", "close": 30.99, "volume": 174888.0}, {"date": "2020-03-05", "close": 29.79, "volume": 173292.0}, {"date": "2020-03-06", "close": 30.05, "volume": 248067.0}, {"date": "2020-03-09", "close": 27.39, "volume": 281339.0}, {"date": "2020-03-10", "close": 27.97, "volume": 198355.0}, {"date": "2020-03-11", "close": 26.95, "volume": 371517.0}, {"date": "2020-03-12", "close": 25.31, "volume": 282172.0}, {"date": "2020-03-13", "close": 27.44, "volume": 272538.0}, {"date": "2020-03-16", "close": 26.98, "volume": 311139.0}, {"date": "2020-03-17", "close": 31.3, "volume": 390306.0}, {"date": "2020-03-18", "close": 31.79, "volume": 359853.0}, {"date": "2020-03-19", "close": 32.23, "volume": 434235.0}, {"date": "2020-03-20", "close": 28.21, "volume": 410934.0}, {"date": "2020-03-23", "close": 29.58, "volume": 345828.0}, {"date": "2020-03-24", "close": 29.94, "volume": 254757.0}, {"date": "2020-03-25", "close": 28.72, "volume": 276190.0}, {"date": "2020-03-26", "close": 29.57, "volume": 307970.0}, {"date": "2020-03-27", "close": 29.82, "volume": 214584.0}, {"date": "2020-03-30", "close": 30.23, "volume": 268802.0}, {"date": "2020-03-31", "close": 29.29, "volume": 304907.0}, {"date": "2020-04-01", "close": 27.7, "volume": 228646.0}, {"date": "2020-04-02", "close": 27.16, "volume": 169866.0}, {"date": "2020-04-03", "close": 27.58, "volume": 223194.0}, {"date": "2020-04-06", "close": 28.94, "volume": 149146.0}, {"date": "2020-04-07", "close": 29.26, "volume": 302118.0}, {"date": "2020-04-08", "close": 30.54, "volume": 198794.0}, {"date": "2020-04-09", "close": 31.12, "volume": 231496.0}, {"date": "2020-04-13", "close": 31.36, "volume": 156031.0}, {"date": "2020-04-14", "close": 30.9, "volume": 223408.0}, {"date": "2020-04-15", "close": 28.58, "volume": 238872.0}, {"date": "2020-04-16", "close": 31.36, "volume": 302766.0}, {"date": "2020-04-17", "close": 31.32, "volume": 181826.0}, {"date": "2020-04-20", "close": 31.43, "volume": 85122.0}, {"date": "2020-04-21", "close": 30.54, "volume": 131391.0}, {"date": "2020-04-22", "close": 30.4, "volume": 81173.0}, {"date": "2020-04-23", "close": 31.51, "volume": 109248.0}, {"date": "2020-04-24", "close": 31.39, "volume": 74055.0}, {"date": "2020-04-27", "close": 32.21, "volume": 83483.0}, {"date": "2020-04-28", "close": 31.98, "volume": 113971.0}, {"date": "2020-04-29", "close": 32.81, "volume": 136936.0}, {"date": "2020-04-30", "close": 31.83, "volume": 199957.0}, {"date": "2020-05-01", "close": 30.07, "volume": 244831.0}, {"date": "2020-05-04", "close": 29.09, "volume": 275677.0}, {"date": "2020-05-05", "close": 29.72, "volume": 247524.0}, {"date": "2020-05-06", "close": 28.77, "volume": 163774.0}, {"date": "2020-05-07", "close": 29.74, "volume": 133688.0}, {"date": "2020-05-08", "close": 30.93, "volume": 197901.0}, {"date": "2020-05-11", "close": 30.1, "volume": 138871.0}, {"date": "2020-05-12", "close": 29.17, "volume": 117553.0}, {"date": "2020-05-13", "close": 28.1, "volume": 144413.0}, {"date": "2020-05-14", "close": 28.11, "volume": 117346.0}, {"date": "2020-05-15", "close": 28.32, "volume": 98932.0}, {"date": "2020-05-18", "close": 30.43, "volume": 170037.0}, {"date": "2020-05-19", "close": 29.99, "volume": 84145.0}, {"date": "2020-05-20", "close": 30.37, "volume": 119524.0}, {"date": "2020-05-21", "close": 30.55, "volume": 112399.0}, {"date": "2020-05-22", "close": 31.34, "volume": 124024.0}, {"date": "2020-05-26", "close": 31.69, "volume": 161969.0}, {"date": "2020-05-27", "close": 32.28, "volume": 114972.0}, {"date": "2020-05-28", "close": 31.81, "volume": 104539.0}, {"date": "2020-05-29", "close": 31.51, "volume": 161558.0}, {"date": "2020-06-01", "close": 32.64, "volume": 124229.0}, {"date": "2020-06-02", "close": 32.44, "volume": 186974.0}, {"date": "2020-06-03", "close": 32.82, "volume": 175607.0}, {"date": "2020-06-04", "close": 33.0, "volume": 243410.0}, {"date": "2020-06-05", "close": 33.01, "volume": 221810.0}, {"date": "2020-06-08", "close": 35.0, "volume": 234595.0}, {"date": "2020-06-09", "close": 33.96, "volume": 157427.0}, {"date": "2020-06-10", "close": 32.82, "volume": 156011.0}, {"date": "2020-06-11", "close": 30.71, "volume": 162801.0}, {"date": "2020-06-12", "close": 31.16, "volume": 188252.0}, {"date": "2020-06-15", "close": 31.77, "volume": 186116.0}, {"date": "2020-06-16", "close": 32.04, "volume": 233604.0}, {"date": "2020-06-17", "close": 31.06, "volume": 149019.0}, {"date": "2020-06-18", "close": 31.26, "volume": 137706.0}, {"date": "2020-06-19", "close": 31.1, "volume": 206365.0}, {"date": "2020-06-22", "close": 31.04, "volume": 198999.0}, {"date": "2020-06-23", "close": 31.29, "volume": 229099.0}, {"date": "2020-06-24", "close": 30.79, "volume": 190657.0}, {"date": "2020-06-25", "close": 30.97, "volume": 165428.0}, {"date": "2020-06-26", "close": 29.32, "volume": 299607.0}, {"date": "2020-06-29", "close": 30.75, "volume": 110430.0}, {"date": "2020-06-30", "close": 30.87, "volume": 150721.0}, {"date": "2020-07-01", "close": 31.03, "volume": 126973.0}, {"date": "2020-07-02", "close": 30.81, "volume": 94526.0}, {"date": "2020-07-06", "close": 30.88, "volume": 102359.0}, {"date": "2020-07-07", "close": 30.67, "volume": 101379.0}, {"date": "2020-07-08", "close": 30.76, "volume": 147056.0}, {"date": "2020-07-09", "close": 30.38, "volume": 112521.0}, {"date": "2020-07-10", "close": 31.12, "volume": 126480.0}, {"date": "2020-07-13", "close": 31.19, "volume": 679005.0}, {"date": "2020-07-14", "close": 31.81, "volume": 119281.0}, {"date": "2020-07-15", "close": 31.26, "volume": 142382.0}, {"date": "2020-07-16", "close": 31.53, "volume": 112870.0}, {"date": "2020-07-17", "close": 32.06, "volume": 111338.0}, {"date": "2020-07-20", "close": 31.57, "volume": 68479.0}, {"date": "2020-07-21", "close": 31.75, "volume": 175279.0}, {"date": "2020-07-22", "close": 30.71, "volume": 138841.0}, {"date": "2020-07-23", "close": 30.81, "volume": 114370.0}, {"date": "2020-07-24", "close": 30.27, "volume": 112058.0}, {"date": "2020-07-27", "close": 30.32, "volume": 116774.0}, {"date": "2020-07-28", "close": 30.34, "volume": 102533.0}, {"date": "2020-07-29", "close": 30.32, "volume": 84599.0}, {"date": "2020-07-30", "close": 29.48, "volume": 108200.0}, {"date": "2020-07-31", "close": 29.67, "volume": 124266.0}, {"date": "2020-08-03", "close": 29.75, "volume": 139752.0}, {"date": "2020-08-04", "close": 29.96, "volume": 191908.0}, {"date": "2020-08-05", "close": 29.71, "volume": 187376.0}, {"date": "2020-08-06", "close": 29.94, "volume": 164129.0}, {"date": "2020-08-07", "close": 35.12, "volume": 511185.0}, {"date": "2020-08-10", "close": 35.36, "volume": 268701.0}, {"date": "2020-08-11", "close": 35.27, "volume": 231055.0}, {"date": "2020-08-12", "close": 35.83, "volume": 123940.0}, {"date": "2020-08-13", "close": 36.12, "volume": 89620.0}, {"date": "2020-08-14", "close": 36.6, "volume": 72217.0}, {"date": "2020-08-17", "close": 36.12, "volume": 103438.0}, {"date": "2020-08-18", "close": 36.52, "volume": 130516.0}, {"date": "2020-08-19", "close": 36.91, "volume": 101493.0}, {"date": "2020-08-20", "close": 36.32, "volume": 127587.0}, {"date": "2020-08-21", "close": 35.82, "volume": 112017.0}, {"date": "2020-08-24", "close": 36.32, "volume": 185461.0}, {"date": "2020-08-25", "close": 36.39, "volume": 126480.0}, {"date": "2020-08-26", "close": 36.58, "volume": 90722.0}, {"date": "2020-08-27", "close": 36.93, "volume": 81867.0}, {"date": "2020-08-28", "close": 36.66, "volume": 106997.0}, {"date": "2020-08-31", "close": 36.38, "volume": 101514.0}, {"date": "2020-09-01", "close": 36.02, "volume": 141383.0}, {"date": "2020-09-02", "close": 36.5, "volume": 130094.0}, {"date": "2020-09-03", "close": 36.05, "volume": 125823.0}, {"date": "2020-09-04", "close": 35.57, "volume": 94326.0}, {"date": "2020-09-08", "close": 34.71, "volume": 113939.0}, {"date": "2020-09-09", "close": 35.07, "volume": 161897.0}, {"date": "2020-09-10", "close": 34.65, "volume": 147171.0}, {"date": "2020-09-11", "close": 34.31, "volume": 123555.0}, {"date": "2020-09-14", "close": 33.34, "volume": 144965.0}, {"date": "2020-09-15", "close": 33.0, "volume": 141885.0}, {"date": "2020-09-16", "close": 33.32, "volume": 158272.0}, {"date": "2020-09-17", "close": 32.74, "volume": 193076.0}, {"date": "2020-09-18", "close": 32.05, "volume": 212888.0}, {"date": "2020-09-21", "close": 30.97, "volume": 168227.0}, {"date": "2020-09-22", "close": 30.85, "volume": 203493.0}, {"date": "2020-09-23", "close": 29.67, "volume": 133169.0}, {"date": "2020-09-24", "close": 29.62, "volume": 97640.0}, {"date": "2020-09-25", "close": 29.57, "volume": 104527.0}, {"date": "2020-09-28", "close": 30.11, "volume": 115979.0}, {"date": "2020-09-29", "close": 29.87, "volume": 116725.0}, {"date": "2020-09-30", "close": 29.53, "volume": 170819.0}, {"date": "2020-10-01", "close": 29.56, "volume": 121973.0}, {"date": "2020-10-02", "close": 29.54, "volume": 110580.0}, {"date": "2020-10-05", "close": 29.65, "volume": 130762.0}, {"date": "2020-10-06", "close": 29.57, "volume": 137997.0}, {"date": "2020-10-07", "close": 30.16, "volume": 173567.0}, {"date": "2020-10-08", "close": 30.63, "volume": 134346.0}, {"date": "2020-10-09", "close": 31.17, "volume": 89266.0}, {"date": "2020-10-12", "close": 31.26, "volume": 98439.0}, {"date": "2020-10-13", "close": 30.91, "volume": 78695.0}, {"date": "2020-10-14", "close": 29.76, "volume": 99190.0}, {"date": "2020-10-15", "close": 30.07, "volume": 100507.0}, {"date": "2020-10-16", "close": 29.95, "volume": 87255.0}, {"date": "2020-10-19", "close": 30.11, "volume": 203789.0}, {"date": "2020-10-20", "close": 30.23, "volume": 210964.0}, {"date": "2020-10-21", "close": 29.41, "volume": 144976.0}, {"date": "2020-10-22", "close": 29.33, "volume": 75939.0}, {"date": "2020-10-23", "close": 29.42, "volume": 79640.0}, {"date": "2020-10-26", "close": 29.28, "volume": 98462.0}, {"date": "2020-10-27", "close": 29.44, "volume": 110251.0}, {"date": "2020-10-28", "close": 28.39, "volume": 166904.0}, {"date": "2020-10-29", "close": 28.67, "volume": 118673.0}, {"date": "2020-10-30", "close": 29.12, "volume": 103191.0}, {"date": "2020-11-02", "close": 29.26, "volume": 131351.0}, {"date": "2020-11-03", "close": 29.28, "volume": 118490.0}, {"date": "2020-11-04", "close": 29.18, "volume": 120781.0}, {"date": "2020-11-05", "close": 30.06, "volume": 182375.0}, {"date": "2020-11-06", "close": 28.72, "volume": 259325.0}, {"date": "2020-11-09", "close": 30.78, "volume": 292185.0}, {"date": "2020-11-10", "close": 30.93, "volume": 136952.0}, {"date": "2020-11-11", "close": 31.32, "volume": 170658.0}, {"date": "2020-11-12", "close": 31.5, "volume": 186188.0}, {"date": "2020-11-13", "close": 31.72, "volume": 131001.0}, {"date": "2020-11-16", "close": 31.81, "volume": 247515.0}, {"date": "2020-11-17", "close": 31.73, "volume": 157763.0}, {"date": "2020-11-18", "close": 31.33, "volume": 175648.0}, {"date": "2020-11-19", "close": 31.22, "volume": 96418.0}, {"date": "2020-11-20", "close": 31.05, "volume": 109493.0}, {"date": "2020-11-23", "close": 31.37, "volume": 127256.0}, {"date": "2020-11-24", "close": 32.3, "volume": 143179.0}, {"date": "2020-11-25", "close": 32.17, "volume": 133508.0}, {"date": "2020-11-27", "close": 32.53, "volume": 102724.0}, {"date": "2020-11-30", "close": 31.35, "volume": 176479.0}, {"date": "2020-12-01", "close": 31.33, "volume": 255982.0}, {"date": "2020-12-02", "close": 31.16, "volume": 119670.0}, {"date": "2020-12-03", "close": 31.16, "volume": 149964.0}, {"date": "2020-12-04", "close": 31.04, "volume": 152267.0}, {"date": "2020-12-07", "close": 31.06, "volume": 126425.0}, {"date": "2020-12-08", "close": 30.58, "volume": 141018.0}, {"date": "2020-12-09", "close": 30.73, "volume": 132068.0}, {"date": "2020-12-10", "close": 30.62, "volume": 117222.0}, {"date": "2020-12-11", "close": 30.41, "volume": 86825.0}, {"date": "2020-12-14", "close": 30.85, "volume": 175036.0}, {"date": "2020-12-15", "close": 31.39, "volume": 194876.0}, {"date": "2020-12-16", "close": 30.89, "volume": 149223.0}, {"date": "2020-12-17", "close": 30.67, "volume": 128564.0}, {"date": "2020-12-18", "close": 30.55, "volume": 395354.0}, {"date": "2020-12-21", "close": 29.56, "volume": 143310.0}, {"date": "2020-12-22", "close": 28.93, "volume": 196491.0}, {"date": "2020-12-23", "close": 29.69, "volume": 137191.0}, {"date": "2020-12-24", "close": 29.98, "volume": 45476.0}, {"date": "2020-12-28", "close": 30.37, "volume": 134374.0}, {"date": "2020-12-29", "close": 30.04, "volume": 94686.0}, {"date": "2020-12-30", "close": 29.93, "volume": 104823.0}, {"date": "2020-12-31", "close": 30.69, "volume": 105659.0}, {"date": "2021-01-04", "close": 30.91, "volume": 118498.0}, {"date": "2021-01-05", "close": 30.77, "volume": 109694.0}, {"date": "2021-01-06", "close": 31.68, "volume": 106979.0}, {"date": "2021-01-07", "close": 31.5, "volume": 149603.0}, {"date": "2021-01-08", "close": 31.41, "volume": 154115.0}, {"date": "2021-01-11", "close": 30.95, "volume": 92503.0}, {"date": "2021-01-12", "close": 30.84, "volume": 102117.0}, {"date": "2021-01-13", "close": 30.58, "volume": 80574.0}, {"date": "2021-01-14", "close": 31.85, "volume": 125216.0}, {"date": "2021-01-15", "close": 32.47, "volume": 78978.0}, {"date": "2021-01-19", "close": 34.1, "volume": 296481.0}, {"date": "2021-01-20", "close": 33.98, "volume": 198304.0}, {"date": "2021-01-21", "close": 33.4, "volume": 114722.0}, {"date": "2021-01-22", "close": 33.83, "volume": 103855.0}, {"date": "2021-01-25", "close": 33.77, "volume": 157892.0}, {"date": "2021-01-26", "close": 34.24, "volume": 134202.0}, {"date": "2021-01-27", "close": 33.28, "volume": 147141.0}, {"date": "2021-01-28", "close": 31.86, "volume": 150144.0}, {"date": "2021-01-29", "close": 31.18, "volume": 153413.0}, {"date": "2021-02-01", "close": 31.86, "volume": 171663.0}, {"date": "2021-02-02", "close": 32.0, "volume": 116635.0}, {"date": "2021-02-03", "close": 32.16, "volume": 141226.0}, {"date": "2021-02-04", "close": 32.6, "volume": 136279.0}, {"date": "2021-02-05", "close": 33.54, "volume": 167780.0}, {"date": "2021-02-08", "close": 34.05, "volume": 119883.0}, {"date": "2021-02-09", "close": 33.52, "volume": 115886.0}, {"date": "2021-02-10", "close": 32.95, "volume": 128029.0}, {"date": "2021-02-11", "close": 32.8, "volume": 157629.0}, {"date": "2021-02-12", "close": 32.91, "volume": 90790.0}, {"date": "2021-02-16", "close": 33.26, "volume": 234408.0}, {"date": "2021-02-17", "close": 33.33, "volume": 179809.0}, {"date": "2021-02-18", "close": 32.78, "volume": 168014.0}, {"date": "2021-02-19", "close": 31.68, "volume": 286672.0}, {"date": "2021-02-22", "close": 29.21, "volume": 519071.0}, {"date": "2021-02-23", "close": 29.26, "volume": 252176.0}, {"date": "2021-02-24", "close": 29.36, "volume": 319727.0}, {"date": "2021-02-25", "close": 29.75, "volume": 259924.0}, {"date": "2021-02-26", "close": 29.43, "volume": 205187.0}, {"date": "2021-03-01", "close": 29.77, "volume": 193717.0}, {"date": "2021-03-02", "close": 29.88, "volume": 139902.0}, {"date": "2021-03-03", "close": 30.35, "volume": 211152.0}, {"date": "2021-03-04", "close": 30.38, "volume": 203037.0}, {"date": "2021-03-05", "close": 32.61, "volume": 266182.0}, {"date": "2021-03-08", "close": 34.65, "volume": 383872.0}, {"date": "2021-03-09", "close": 35.13, "volume": 246048.0}, {"date": "2021-03-10", "close": 37.04, "volume": 317860.0}, {"date": "2021-03-11", "close": 35.52, "volume": 264615.0}, {"date": "2021-03-12", "close": 36.36, "volume": 97545.0}, {"date": "2021-03-15", "close": 36.8, "volume": 225107.0}, {"date": "2021-03-16", "close": 36.76, "volume": 119315.0}, {"date": "2021-03-17", "close": 36.78, "volume": 161968.0}, {"date": "2021-03-18", "close": 35.53, "volume": 168088.0}, {"date": "2021-03-19", "close": 35.58, "volume": 264309.0}, {"date": "2021-03-22", "close": 35.25, "volume": 135509.0}, {"date": "2021-03-23", "close": 34.19, "volume": 154175.0}, {"date": "2021-03-24", "close": 33.67, "volume": 134091.0}, {"date": "2021-03-25", "close": 34.87, "volume": 166173.0}, {"date": "2021-03-26", "close": 35.33, "volume": 109671.0}, {"date": "2021-03-29", "close": 35.63, "volume": 182701.0}, {"date": "2021-03-30", "close": 36.18, "volume": 204334.0}, {"date": "2021-03-31", "close": 36.48, "volume": 159437.0}, {"date": "2021-04-01", "close": 36.8, "volume": 95293.0}, {"date": "2021-04-05", "close": 37.68, "volume": 129792.0}, {"date": "2021-04-06", "close": 36.52, "volume": 153546.0}, {"date": "2021-04-07", "close": 37.0, "volume": 129980.0}, {"date": "2021-04-08", "close": 36.86, "volume": 125191.0}, {"date": "2021-04-09", "close": 36.23, "volume": 149029.0}, {"date": "2021-04-12", "close": 36.95, "volume": 102434.0}, {"date": "2021-04-13", "close": 36.65, "volume": 185722.0}, {"date": "2021-04-14", "close": 36.21, "volume": 118327.0}, {"date": "2021-04-15", "close": 36.56, "volume": 109037.0}, {"date": "2021-04-16", "close": 36.46, "volume": 199019.0}, {"date": "2021-04-19", "close": 36.57, "volume": 146062.0}, {"date": "2021-04-20", "close": 35.8, "volume": 135771.0}, {"date": "2021-04-21", "close": 35.98, "volume": 110935.0}, {"date": "2021-04-22", "close": 35.84, "volume": 88162.0}, {"date": "2021-04-23", "close": 35.75, "volume": 139217.0}, {"date": "2021-04-26", "close": 35.28, "volume": 79028.0}, {"date": "2021-04-27", "close": 34.76, "volume": 95557.0}, {"date": "2021-04-28", "close": 34.7, "volume": 108050.0}, {"date": "2021-04-29", "close": 34.9, "volume": 82759.0}, {"date": "2021-04-30", "close": 34.13, "volume": 110341.0}, {"date": "2021-05-03", "close": 35.45, "volume": 164458.0}, {"date": "2021-05-04", "close": 35.38, "volume": 140185.0}, {"date": "2021-05-05", "close": 36.09, "volume": 102514.0}, {"date": "2021-05-06", "close": 37.08, "volume": 242782.0}, {"date": "2021-05-07", "close": 36.5, "volume": 225539.0}, {"date": "2021-05-10", "close": 37.7, "volume": 227968.0}, {"date": "2021-05-11", "close": 37.66, "volume": 194394.0}, {"date": "2021-05-12", "close": 37.24, "volume": 133302.0}, {"date": "2021-05-13", "close": 37.89, "volume": 129092.0}, {"date": "2021-05-14", "close": 38.29, "volume": 155766.0}, {"date": "2021-05-17", "close": 37.81, "volume": 102053.0}, {"date": "2021-05-18", "close": 36.86, "volume": 155159.0}, {"date": "2021-05-19", "close": 37.36, "volume": 112575.0}, {"date": "2021-05-20", "close": 37.35, "volume": 143495.0}, {"date": "2021-05-21", "close": 37.32, "volume": 123169.0}, {"date": "2021-05-24", "close": 37.83, "volume": 121012.0}, {"date": "2021-05-25", "close": 37.23, "volume": 209322.0}, {"date": "2021-05-26", "close": 37.97, "volume": 187826.0}, {"date": "2021-05-27", "close": 37.86, "volume": 207189.0}, {"date": "2021-05-28", "close": 37.75, "volume": 120742.0}, {"date": "2021-06-01", "close": 38.53, "volume": 139663.0}, {"date": "2021-06-02", "close": 38.11, "volume": 128304.0}, {"date": "2021-06-03", "close": 38.65, "volume": 94461.0}, {"date": "2021-06-04", "close": 39.04, "volume": 139565.0}, {"date": "2021-06-07", "close": 39.2, "volume": 111661.0}, {"date": "2021-06-08", "close": 39.68, "volume": 133337.0}, {"date": "2021-06-09", "close": 39.63, "volume": 121064.0}, {"date": "2021-06-10", "close": 39.66, "volume": 94120.0}, {"date": "2021-06-11", "close": 39.78, "volume": 95521.0}, {"date": "2021-06-14", "close": 38.16, "volume": 149880.0}, {"date": "2021-06-15", "close": 38.46, "volume": 158970.0}, {"date": "2021-06-16", "close": 38.69, "volume": 215652.0}, {"date": "2021-06-17", "close": 38.4, "volume": 235753.0}, {"date": "2021-06-18", "close": 36.52, "volume": 287512.0}, {"date": "2021-06-21", "close": 37.3, "volume": 174437.0}, {"date": "2021-06-22", "close": 37.8, "volume": 301242.0}, {"date": "2021-06-23", "close": 37.24, "volume": 164523.0}, {"date": "2021-06-24", "close": 37.95, "volume": 243640.0}, {"date": "2021-06-25", "close": 36.83, "volume": 2102411.0}, {"date": "2021-06-28", "close": 36.25, "volume": 246591.0}, {"date": "2021-06-29", "close": 35.75, "volume": 218885.0}, {"date": "2021-06-30", "close": 36.31, "volume": 202767.0}, {"date": "2021-07-01", "close": 36.25, "volume": 152150.0}, {"date": "2021-07-02", "close": 37.06, "volume": 123367.0}, {"date": "2021-07-06", "close": 36.91, "volume": 185243.0}, {"date": "2021-07-07", "close": 36.64, "volume": 190980.0}, {"date": "2021-07-08", "close": 36.12, "volume": 260056.0}, {"date": "2021-07-09", "close": 37.46, "volume": 182986.0}, {"date": "2021-07-12", "close": 37.07, "volume": 136672.0}, {"date": "2021-07-13", "close": 36.91, "volume": 98052.0}, {"date": "2021-07-14", "close": 35.87, "volume": 149867.0}, {"date": "2021-07-15", "close": 36.17, "volume": 164100.0}, {"date": "2021-07-16", "close": 36.7, "volume": 107958.0}, {"date": "2021-07-19", "close": 37.14, "volume": 162601.0}, {"date": "2021-07-20", "close": 36.97, "volume": 159270.0}, {"date": "2021-07-21", "close": 37.14, "volume": 141380.0}, {"date": "2021-07-22", "close": 36.82, "volume": 103869.0}, {"date": "2021-07-23", "close": 36.91, "volume": 113286.0}, {"date": "2021-07-26", "close": 37.39, "volume": 90511.0}, {"date": "2021-07-27", "close": 37.06, "volume": 76378.0}, {"date": "2021-07-28", "close": 36.75, "volume": 71501.0}, {"date": "2021-07-29", "close": 36.78, "volume": 78479.0}, {"date": "2021-07-30", "close": 36.36, "volume": 132141.0}, {"date": "2021-08-02", "close": 32.91, "volume": 302503.0}, {"date": "2021-08-03", "close": 32.66, "volume": 139132.0}, {"date": "2021-08-04", "close": 31.44, "volume": 144840.0}, {"date": "2021-08-05", "close": 31.63, "volume": 146252.0}, {"date": "2021-08-06", "close": 30.97, "volume": 207148.0}, {"date": "2021-08-09", "close": 31.68, "volume": 220973.0}, {"date": "2021-08-10", "close": 31.45, "volume": 213426.0}, {"date": "2021-08-11", "close": 31.67, "volume": 134427.0}, {"date": "2021-08-12", "close": 31.87, "volume": 135299.0}, {"date": "2021-08-13", "close": 31.75, "volume": 158066.0}, {"date": "2021-08-16", "close": 30.92, "volume": 127950.0}, {"date": "2021-08-17", "close": 31.28, "volume": 101416.0}, {"date": "2021-08-18", "close": 31.15, "volume": 104663.0}, {"date": "2021-08-19", "close": 30.92, "volume": 123418.0}, {"date": "2021-08-20", "close": 31.51, "volume": 127758.0}, {"date": "2021-08-23", "close": 31.75, "volume": 102039.0}, {"date": "2021-08-24", "close": 31.73, "volume": 103039.0}, {"date": "2021-08-25", "close": 31.27, "volume": 104157.0}, {"date": "2021-08-26", "close": 31.25, "volume": 100835.0}, {"date": "2021-08-27", "close": 32.01, "volume": 99000.0}, {"date": "2021-08-30", "close": 31.99, "volume": 86455.0}, {"date": "2021-08-31", "close": 31.95, "volume": 134339.0}, {"date": "2021-09-01", "close": 32.18, "volume": 74160.0}, {"date": "2021-09-02", "close": 32.62, "volume": 66395.0}, {"date": "2021-09-03", "close": 32.44, "volume": 53328.0}, {"date": "2021-09-07", "close": 32.22, "volume": 92068.0}, {"date": "2021-09-08", "close": 31.89, "volume": 131503.0}, {"date": "2021-09-09", "close": 31.67, "volume": 122047.0}, {"date": "2021-09-10", "close": 31.31, "volume": 114345.0}, {"date": "2021-09-13", "close": 31.79, "volume": 102743.0}, {"date": "2021-09-14", "close": 30.71, "volume": 131221.0}, {"date": "2021-09-15", "close": 30.84, "volume": 117067.0}, {"date": "2021-09-16", "close": 30.85, "volume": 89011.0}, {"date": "2021-09-17", "close": 31.33, "volume": 383237.0}, {"date": "2021-09-20", "close": 30.88, "volume": 116060.0}, {"date": "2021-09-21", "close": 30.68, "volume": 90843.0}, {"date": "2021-09-22", "close": 30.6, "volume": 86386.0}, {"date": "2021-09-23", "close": 31.1, "volume": 101640.0}, {"date": "2021-09-24", "close": 30.78, "volume": 132075.0}, {"date": "2021-09-27", "close": 31.45, "volume": 106212.0}, {"date": "2021-09-28", "close": 31.55, "volume": 106089.0}, {"date": "2021-09-29", "close": 32.2, "volume": 94562.0}, {"date": "2021-09-30", "close": 31.89, "volume": 122632.0}, {"date": "2021-10-01", "close": 32.0, "volume": 199284.0}, {"date": "2021-10-04", "close": 32.2, "volume": 69602.0}, {"date": "2021-10-05", "close": 31.9, "volume": 76014.0}, {"date": "2021-10-06", "close": 31.71, "volume": 105750.0}, {"date": "2021-10-07", "close": 31.98, "volume": 78918.0}, {"date": "2021-10-08", "close": 31.28, "volume": 80126.0}, {"date": "2021-10-11", "close": 31.14, "volume": 95759.0}, {"date": "2021-10-12", "close": 31.17, "volume": 100702.0}, {"date": "2021-10-13", "close": 31.27, "volume": 75328.0}, {"date": "2021-10-14", "close": 31.4, "volume": 99098.0}, {"date": "2021-10-15", "close": 31.62, "volume": 114216.0}, {"date": "2021-10-18", "close": 31.06, "volume": 104415.0}, {"date": "2021-10-19", "close": 31.65, "volume": 80235.0}, {"date": "2021-10-20", "close": 32.02, "volume": 81116.0}, {"date": "2021-10-21", "close": 31.71, "volume": 72807.0}, {"date": "2021-10-22", "close": 31.45, "volume": 67790.0}, {"date": "2021-10-25", "close": 31.92, "volume": 72532.0}, {"date": "2021-10-26", "close": 31.58, "volume": 83772.0}, {"date": "2021-10-27", "close": 31.15, "volume": 341244.0}, {"date": "2021-10-28", "close": 30.75, "volume": 354163.0}, {"date": "2021-10-29", "close": 30.57, "volume": 228027.0}, {"date": "2021-11-01", "close": 31.79, "volume": 192899.0}, {"date": "2021-11-02", "close": 31.7, "volume": 104635.0}, {"date": "2021-11-03", "close": 32.67, "volume": 101070.0}, {"date": "2021-11-04", "close": 32.67, "volume": 101845.0}, {"date": "2021-11-05", "close": 32.41, "volume": 157657.0}, {"date": "2021-11-08", "close": 32.68, "volume": 142112.0}, {"date": "2021-11-09", "close": 32.5, "volume": 102464.0}, {"date": "2021-11-10", "close": 32.86, "volume": 81959.0}, {"date": "2021-11-11", "close": 33.15, "volume": 82467.0}, {"date": "2021-11-12", "close": 32.88, "volume": 133219.0}, {"date": "2021-11-15", "close": 32.03, "volume": 68302.0}, {"date": "2021-11-16", "close": 31.6, "volume": 71136.0}, {"date": "2021-11-17", "close": 31.93, "volume": 112068.0}, {"date": "2021-11-18", "close": 31.59, "volume": 118233.0}, {"date": "2021-11-19", "close": 30.53, "volume": 103904.0}, {"date": "2021-11-22", "close": 30.92, "volume": 148666.0}, {"date": "2021-11-23", "close": 31.59, "volume": 91887.0}, {"date": "2021-11-24", "close": 31.47, "volume": 70714.0}, {"date": "2021-11-26", "close": 30.73, "volume": 75498.0}, {"date": "2021-11-29", "close": 30.36, "volume": 88971.0}, {"date": "2021-11-30", "close": 29.11, "volume": 152934.0}, {"date": "2021-12-01", "close": 28.62, "volume": 106186.0}, {"date": "2021-12-02", "close": 29.25, "volume": 214343.0}, {"date": "2021-12-03", "close": 29.88, "volume": 89941.0}, {"date": "2021-12-06", "close": 31.61, "volume": 155061.0}, {"date": "2021-12-07", "close": 31.4, "volume": 114204.0}, {"date": "2021-12-08", "close": 31.44, "volume": 95755.0}, {"date": "2021-12-09", "close": 31.02, "volume": 54962.0}, {"date": "2021-12-10", "close": 31.4, "volume": 108056.0}, {"date": "2021-12-13", "close": 31.08, "volume": 89209.0}, {"date": "2021-12-14", "close": 31.78, "volume": 227925.0}, {"date": "2021-12-15", "close": 31.63, "volume": 148969.0}, {"date": "2021-12-16", "close": 32.39, "volume": 121747.0}, {"date": "2021-12-17", "close": 31.97, "volume": 237157.0}, {"date": "2021-12-20", "close": 31.57, "volume": 104316.0}, {"date": "2021-12-21", "close": 32.49, "volume": 113586.0}, {"date": "2021-12-22", "close": 32.39, "volume": 67227.0}, {"date": "2021-12-23", "close": 32.08, "volume": 81510.0}, {"date": "2021-12-27", "close": 31.77, "volume": 51763.0}, {"date": "2021-12-28", "close": 31.57, "volume": 68074.0}, {"date": "2021-12-29", "close": 31.64, "volume": 94328.0}, {"date": "2021-12-30", "close": 31.67, "volume": 49682.0}, {"date": "2021-12-31", "close": 31.52, "volume": 42106.0}, {"date": "2022-01-03", "close": 31.94, "volume": 58422.0}, {"date": "2022-01-04", "close": 32.42, "volume": 72390.0}, {"date": "2022-01-05", "close": 32.14, "volume": 81860.0}, {"date": "2022-01-06", "close": 31.89, "volume": 62955.0}, {"date": "2022-01-07", "close": 32.48, "volume": 96427.0}, {"date": "2022-01-10", "close": 31.74, "volume": 87097.0}, {"date": "2022-01-11", "close": 31.86, "volume": 67877.0}, {"date": "2022-01-12", "close": 31.32, "volume": 51311.0}, {"date": "2022-01-13", "close": 31.62, "volume": 53008.0}, {"date": "2022-01-14", "close": 31.58, "volume": 86451.0}, {"date": "2022-01-18", "close": 31.03, "volume": 80223.0}, {"date": "2022-01-19", "close": 30.48, "volume": 76469.0}, {"date": "2022-01-20", "close": 30.04, "volume": 59867.0}, {"date": "2022-01-21", "close": 29.83, "volume": 131105.0}, {"date": "2022-01-24", "close": 30.63, "volume": 79294.0}, {"date": "2022-01-25", "close": 30.67, "volume": 73435.0}, {"date": "2022-01-26", "close": 29.77, "volume": 82519.0}, {"date": "2022-01-27", "close": 30.14, "volume": 87109.0}, {"date": "2022-01-28", "close": 30.86, "volume": 65682.0}, {"date": "2022-01-31", "close": 30.62, "volume": 71959.0}, {"date": "2022-02-01", "close": 30.61, "volume": 65871.0}, {"date": "2022-02-02", "close": 30.74, "volume": 89946.0}, {"date": "2022-02-03", "close": 31.57, "volume": 80607.0}, {"date": "2022-02-04", "close": 31.1, "volume": 64166.0}, {"date": "2022-02-07", "close": 30.83, "volume": 60123.0}, {"date": "2022-02-08", "close": 31.2, "volume": 61782.0}, {"date": "2022-02-09", "close": 31.31, "volume": 70914.0}, {"date": "2022-02-10", "close": 30.68, "volume": 95272.0}, {"date": "2022-02-11", "close": 30.85, "volume": 53160.0}, {"date": "2022-02-14", "close": 30.78, "volume": 54230.0}, {"date": "2022-02-15", "close": 31.38, "volume": 58233.0}, {"date": "2022-02-16", "close": 31.49, "volume": 65726.0}, {"date": "2022-02-17", "close": 31.03, "volume": 77360.0}, {"date": "2022-02-18", "close": 28.43, "volume": 149764.0}, {"date": "2022-02-22", "close": 26.9, "volume": 197830.0}, {"date": "2022-02-23", "close": 26.3, "volume": 150534.0}, {"date": "2022-02-24", "close": 26.75, "volume": 110243.0}, {"date": "2022-02-25", "close": 28.08, "volume": 177223.0}, {"date": "2022-02-28", "close": 27.51, "volume": 162971.0}, {"date": "2022-03-01", "close": 27.15, "volume": 113584.0}, {"date": "2022-03-02", "close": 28.19, "volume": 146879.0}, {"date": "2022-03-03", "close": 28.3, "volume": 222254.0}, {"date": "2022-03-04", "close": 28.46, "volume": 117931.0}, {"date": "2022-03-07", "close": 29.3, "volume": 128820.0}, {"date": "2022-03-08", "close": 29.02, "volume": 189925.0}, {"date": "2022-03-09", "close": 29.22, "volume": 126804.0}, {"date": "2022-03-10", "close": 29.42, "volume": 80292.0}, {"date": "2022-03-11", "close": 29.98, "volume": 177571.0}, {"date": "2022-03-14", "close": 30.05, "volume": 130321.0}, {"date": "2022-03-15", "close": 29.88, "volume": 79671.0}, {"date": "2022-03-16", "close": 30.14, "volume": 162265.0}, {"date": "2022-03-17", "close": 30.4, "volume": 108581.0}, {"date": "2022-03-18", "close": 30.01, "volume": 198701.0}, {"date": "2022-03-21", "close": 29.96, "volume": 154719.0}, {"date": "2022-03-22", "close": 29.74, "volume": 154442.0}, {"date": "2022-03-23", "close": 29.61, "volume": 91894.0}, {"date": "2022-03-24", "close": 30.25, "volume": 104834.0}, {"date": "2022-03-25", "close": 30.66, "volume": 67999.0}, {"date": "2022-03-28", "close": 30.33, "volume": 66646.0}, {"date": "2022-03-29", "close": 30.58, "volume": 66174.0}, {"date": "2022-03-30", "close": 30.36, "volume": 75967.0}, {"date": "2022-03-31", "close": 30.23, "volume": 66528.0}, {"date": "2022-04-01", "close": 31.4, "volume": 95377.0}, {"date": "2022-04-04", "close": 31.42, "volume": 78873.0}, {"date": "2022-04-05", "close": 30.92, "volume": 157928.0}, {"date": "2022-04-06", "close": 31.1, "volume": 82151.0}, {"date": "2022-04-07", "close": 31.53, "volume": 163798.0}, {"date": "2022-04-08", "close": 31.96, "volume": 146876.0}, {"date": "2022-04-11", "close": 31.49, "volume": 132185.0}, {"date": "2022-04-12", "close": 31.9, "volume": 80426.0}, {"date": "2022-04-13", "close": 32.42, "volume": 82341.0}, {"date": "2022-04-14", "close": 32.31, "volume": 128160.0}, {"date": "2022-04-18", "close": 32.0, "volume": 98744.0}, {"date": "2022-04-19", "close": 30.05, "volume": 207915.0}, {"date": "2022-04-20", "close": 30.36, "volume": 105946.0}, {"date": "2022-04-21", "close": 30.42, "volume": 92451.0}, {"date": "2022-04-22", "close": 30.21, "volume": 105923.0}, {"date": "2022-04-25", "close": 29.81, "volume": 97643.0}, {"date": "2022-04-26", "close": 29.32, "volume": 92431.0}, {"date": "2022-04-27", "close": 29.54, "volume": 115478.0}, {"date": "2022-04-28", "close": 30.09, "volume": 79402.0}, {"date": "2022-04-29", "close": 28.78, "volume": 124445.0}, {"date": "2022-05-02", "close": 29.14, "volume": 136671.0}, {"date": "2022-05-03", "close": 29.52, "volume": 97059.0}, {"date": "2022-05-04", "close": 30.76, "volume": 71393.0}, {"date": "2022-05-05", "close": 30.23, "volume": 101573.0}, {"date": "2022-05-06", "close": 29.69, "volume": 112422.0}, {"date": "2022-05-09", "close": 29.79, "volume": 138950.0}, {"date": "2022-05-10", "close": 28.92, "volume": 127620.0}, {"date": "2022-05-11", "close": 28.91, "volume": 112877.0}, {"date": "2022-05-12", "close": 28.93, "volume": 134985.0}, {"date": "2022-05-13", "close": 28.79, "volume": 111944.0}, {"date": "2022-05-16", "close": 29.03, "volume": 83788.0}, {"date": "2022-05-17", "close": 29.74, "volume": 81295.0}, {"date": "2022-05-18", "close": 29.49, "volume": 79260.0}, {"date": "2022-05-19", "close": 29.38, "volume": 108289.0}, {"date": "2022-05-20", "close": 29.32, "volume": 77184.0}, {"date": "2022-05-23", "close": 30.0, "volume": 88153.0}, {"date": "2022-05-24", "close": 30.87, "volume": 79885.0}, {"date": "2022-05-25", "close": 31.64, "volume": 99137.0}, {"date": "2022-05-26", "close": 31.08, "volume": 67759.0}, {"date": "2022-05-27", "close": 31.08, "volume": 74661.0}, {"date": "2022-05-31", "close": 30.71, "volume": 105541.0}, {"date": "2022-06-01", "close": 30.28, "volume": 85522.0}, {"date": "2022-06-02", "close": 29.9, "volume": 117499.0}, {"date": "2022-06-03", "close": 29.89, "volume": 118214.0}, {"date": "2022-06-06", "close": 30.03, "volume": 83556.0}, {"date": "2022-06-07", "close": 29.63, "volume": 75109.0}, {"date": "2022-06-08", "close": 29.6, "volume": 137097.0}, {"date": "2022-06-09", "close": 29.64, "volume": 87433.0}, {"date": "2022-06-10", "close": 29.04, "volume": 100133.0}, {"date": "2022-06-13", "close": 28.24, "volume": 104452.0}, {"date": "2022-06-14", "close": 28.41, "volume": 104709.0}, {"date": "2022-06-15", "close": 28.9, "volume": 167593.0}, {"date": "2022-06-16", "close": 28.13, "volume": 155669.0}, {"date": "2022-06-17", "close": 29.02, "volume": 199180.0}, {"date": "2022-06-21", "close": 29.4, "volume": 136962.0}, {"date": "2022-06-22", "close": 29.97, "volume": 122287.0}, {"date": "2022-06-23", "close": 29.83, "volume": 217180.0}, {"date": "2022-06-24", "close": 29.78, "volume": 317437.0}, {"date": "2022-06-27", "close": 30.15, "volume": 93923.0}, {"date": "2022-06-28", "close": 28.99, "volume": 92765.0}, {"date": "2022-06-29", "close": 28.8, "volume": 144921.0}, {"date": "2022-06-30", "close": 28.96, "volume": 149012.0}, {"date": "2022-07-01", "close": 29.4, "volume": 101622.0}, {"date": "2022-07-05", "close": 29.41, "volume": 100856.0}, {"date": "2022-07-06", "close": 29.0, "volume": 78227.0}, {"date": "2022-07-07", "close": 28.64, "volume": 121153.0}, {"date": "2022-07-08", "close": 28.57, "volume": 123345.0}, {"date": "2022-07-11", "close": 28.59, "volume": 122987.0}, {"date": "2022-07-12", "close": 29.0, "volume": 118670.0}, {"date": "2022-07-13", "close": 29.02, "volume": 72135.0}, {"date": "2022-07-14", "close": 28.78, "volume": 100005.0}, {"date": "2022-07-15", "close": 29.08, "volume": 84780.0}, {"date": "2022-07-18", "close": 28.71, "volume": 149151.0}, {"date": "2022-07-19", "close": 29.62, "volume": 76279.0}, {"date": "2022-07-20", "close": 29.35, "volume": 169884.0}, {"date": "2022-07-21", "close": 27.58, "volume": 151929.0}, {"date": "2022-07-22", "close": 27.62, "volume": 135908.0}, {"date": "2022-07-25", "close": 28.01, "volume": 127446.0}, {"date": "2022-07-26", "close": 28.78, "volume": 134681.0}, {"date": "2022-07-27", "close": 29.15, "volume": 92154.0}, {"date": "2022-07-28", "close": 29.04, "volume": 65882.0}, {"date": "2022-07-29", "close": 29.29, "volume": 99717.0}, {"date": "2022-08-01", "close": 29.65, "volume": 70169.0}, {"date": "2022-08-02", "close": 29.2, "volume": 72152.0}, {"date": "2022-08-03", "close": 29.46, "volume": 103471.0}, {"date": "2022-08-04", "close": 29.06, "volume": 165417.0}, {"date": "2022-08-05", "close": 30.61, "volume": 223945.0}, {"date": "2022-08-08", "close": 31.7, "volume": 235051.0}, {"date": "2022-08-09", "close": 31.61, "volume": 159415.0}, {"date": "2022-08-10", "close": 30.48, "volume": 205925.0}, {"date": "2022-08-11", "close": 29.99, "volume": 104114.0}, {"date": "2022-08-12", "close": 30.15, "volume": 99254.0}, {"date": "2022-08-15", "close": 30.23, "volume": 126510.0}, {"date": "2022-08-16", "close": 30.56, "volume": 95492.0}, {"date": "2022-08-17", "close": 30.04, "volume": 94352.0}, {"date": "2022-08-18", "close": 29.96, "volume": 57517.0}, {"date": "2022-08-19", "close": 30.03, "volume": 83215.0}, {"date": "2022-08-22", "close": 29.77, "volume": 97929.0}, {"date": "2022-08-23", "close": 29.55, "volume": 117993.0}, {"date": "2022-08-24", "close": 29.65, "volume": 81448.0}, {"date": "2022-08-25", "close": 29.89, "volume": 58218.0}, {"date": "2022-08-26", "close": 29.77, "volume": 64064.0}, {"date": "2022-08-29", "close": 29.43, "volume": 73947.0}, {"date": "2022-08-30", "close": 28.92, "volume": 72502.0}, {"date": "2022-08-31", "close": 28.59, "volume": 118553.0}, {"date": "2022-09-01", "close": 28.75, "volume": 102032.0}, {"date": "2022-09-02", "close": 28.12, "volume": 85972.0}, {"date": "2022-09-06", "close": 27.97, "volume": 126317.0}, {"date": "2022-09-07", "close": 28.1, "volume": 100008.0}, {"date": "2022-09-08", "close": 27.56, "volume": 116728.0}, {"date": "2022-09-09", "close": 27.62, "volume": 108367.0}, {"date": "2022-09-12", "close": 28.13, "volume": 148512.0}, {"date": "2022-09-13", "close": 26.91, "volume": 122513.0}, {"date": "2022-09-14", "close": 26.82, "volume": 143852.0}, {"date": "2022-09-15", "close": 27.02, "volume": 128309.0}, {"date": "2022-09-16", "close": 26.9, "volume": 610761.0}, {"date": "2022-09-19", "close": 27.06, "volume": 111620.0}, {"date": "2022-09-20", "close": 26.65, "volume": 119075.0}, {"date": "2022-09-21", "close": 26.64, "volume": 141681.0}, {"date": "2022-09-22", "close": 27.0, "volume": 83747.0}, {"date": "2022-09-23", "close": 26.17, "volume": 120405.0}, {"date": "2022-09-26", "close": 26.39, "volume": 134534.0}, {"date": "2022-09-27", "close": 26.03, "volume": 104374.0}, {"date": "2022-09-28", "close": 26.54, "volume": 117538.0}, {"date": "2022-09-29", "close": 26.38, "volume": 220406.0}, {"date": "2022-09-30", "close": 26.03, "volume": 135361.0}, {"date": "2022-10-03", "close": 26.73, "volume": 129760.0}, {"date": "2022-10-04", "close": 26.82, "volume": 120248.0}, {"date": "2022-10-05", "close": 26.11, "volume": 99366.0}, {"date": "2022-10-06", "close": 26.06, "volume": 136377.0}, {"date": "2022-10-07", "close": 25.7, "volume": 167109.0}, {"date": "2022-10-10", "close": 25.95, "volume": 152936.0}, {"date": "2022-10-11", "close": 26.56, "volume": 138914.0}, {"date": "2022-10-12", "close": 26.29, "volume": 135617.0}, {"date": "2022-10-13", "close": 27.37, "volume": 113052.0}, {"date": "2022-10-14", "close": 27.41, "volume": 96756.0}, {"date": "2022-10-17", "close": 27.74, "volume": 136582.0}, {"date": "2022-10-18", "close": 28.05, "volume": 110406.0}, {"date": "2022-10-19", "close": 28.37, "volume": 83382.0}, {"date": "2022-10-20", "close": 28.72, "volume": 77553.0}, {"date": "2022-10-21", "close": 29.06, "volume": 102698.0}, {"date": "2022-10-24", "close": 29.58, "volume": 89014.0}, {"date": "2022-10-25", "close": 29.66, "volume": 103164.0}, {"date": "2022-10-26", "close": 29.74, "volume": 91514.0}, {"date": "2022-10-27", "close": 30.37, "volume": 119585.0}, {"date": "2022-10-28", "close": 31.22, "volume": 116305.0}, {"date": "2022-10-31", "close": 31.17, "volume": 214287.0}, {"date": "2022-11-01", "close": 30.78, "volume": 174645.0}, {"date": "2022-11-02", "close": 31.16, "volume": 239874.0}, {"date": "2022-11-03", "close": 31.05, "volume": 115014.0}, {"date": "2022-11-04", "close": 24.09, "volume": 782245.0}, {"date": "2022-11-07", "close": 22.84, "volume": 594479.0}, {"date": "2022-11-08", "close": 21.94, "volume": 550163.0}, {"date": "2022-11-09", "close": 21.81, "volume": 360588.0}, {"date": "2022-11-10", "close": 23.01, "volume": 317008.0}, {"date": "2022-11-11", "close": 22.3, "volume": 317022.0}, {"date": "2022-11-14", "close": 21.74, "volume": 454635.0}, {"date": "2022-11-15", "close": 22.23, "volume": 316581.0}, {"date": "2022-11-16", "close": 22.75, "volume": 283508.0}, {"date": "2022-11-17", "close": 22.69, "volume": 234682.0}, {"date": "2022-11-18", "close": 22.19, "volume": 182247.0}, {"date": "2022-11-21", "close": 21.99, "volume": 234212.0}, {"date": "2022-11-22", "close": 21.97, "volume": 206568.0}, {"date": "2022-11-23", "close": 22.04, "volume": 305120.0}, {"date": "2022-11-25", "close": 21.42, "volume": 170718.0}, {"date": "2022-11-28", "close": 20.36, "volume": 340074.0}, {"date": "2022-11-29", "close": 21.04, "volume": 260395.0}, {"date": "2022-11-30", "close": 21.26, "volume": 276475.0}, {"date": "2022-12-01", "close": 20.51, "volume": 292310.0}, {"date": "2022-12-02", "close": 20.41, "volume": 298426.0}, {"date": "2022-12-05", "close": 20.14, "volume": 225510.0}, {"date": "2022-12-06", "close": 20.24, "volume": 307917.0}, {"date": "2022-12-07", "close": 20.35, "volume": 331891.0}, {"date": "2022-12-08", "close": 19.43, "volume": 351698.0}, {"date": "2022-12-09", "close": 19.46, "volume": 297759.0}, {"date": "2022-12-12", "close": 19.93, "volume": 422013.0}, {"date": "2022-12-13", "close": 20.29, "volume": 394373.0}, {"date": "2022-12-14", "close": 20.35, "volume": 327646.0}, {"date": "2022-12-15", "close": 20.11, "volume": 249331.0}, {"date": "2022-12-16", "close": 20.18, "volume": 583824.0}, {"date": "2022-12-19", "close": 19.55, "volume": 389891.0}, {"date": "2022-12-20", "close": 19.85, "volume": 391663.0}, {"date": "2022-12-21", "close": 19.93, "volume": 269034.0}, {"date": "2022-12-22", "close": 19.77, "volume": 256856.0}, {"date": "2022-12-23", "close": 20.62, "volume": 287415.0}, {"date": "2022-12-27", "close": 20.72, "volume": 282290.0}, {"date": "2022-12-28", "close": 20.64, "volume": 172610.0}, {"date": "2022-12-29", "close": 20.87, "volume": 270617.0}, {"date": "2022-12-30", "close": 20.85, "volume": 260070.0}, {"date": "2023-01-03", "close": 21.79, "volume": 189719.0}, {"date": "2023-01-04", "close": 22.48, "volume": 584899.0}, {"date": "2023-01-05", "close": 22.81, "volume": 216119.0}, {"date": "2023-01-06", "close": 22.85, "volume": 158032.0}, {"date": "2023-01-09", "close": 22.88, "volume": 543467.0}, {"date": "2023-01-10", "close": 22.5, "volume": 628100.0}, {"date": "2023-01-11", "close": 22.65, "volume": 297574.0}, {"date": "2023-01-12", "close": 22.43, "volume": 257069.0}, {"date": "2023-01-13", "close": 22.29, "volume": 234393.0}, {"date": "2023-01-17", "close": 22.59, "volume": 406072.0}, {"date": "2023-01-18", "close": 21.92, "volume": 335483.0}, {"date": "2023-01-19", "close": 22.17, "volume": 389809.0}, {"date": "2023-01-20", "close": 23.06, "volume": 525275.0}, {"date": "2023-01-23", "close": 23.26, "volume": 289520.0}, {"date": "2023-01-24", "close": 22.91, "volume": 246246.0}, {"date": "2023-01-25", "close": 23.49, "volume": 480691.0}, {"date": "2023-01-26", "close": 23.92, "volume": 288370.0}, {"date": "2023-01-27", "close": 24.5, "volume": 433732.0}, {"date": "2023-01-30", "close": 24.09, "volume": 217692.0}, {"date": "2023-01-31", "close": 24.46, "volume": 277421.0}, {"date": "2023-02-01", "close": 24.83, "volume": 437597.0}, {"date": "2023-02-02", "close": 24.91, "volume": 298816.0}, {"date": "2023-02-03", "close": 24.11, "volume": 257401.0}, {"date": "2023-02-06", "close": 23.96, "volume": 262171.0}, {"date": "2023-02-07", "close": 21.15, "volume": 393859.0}, {"date": "2023-02-08", "close": 21.41, "volume": 354176.0}, {"date": "2023-02-09", "close": 20.36, "volume": 349595.0}, {"date": "2023-02-10", "close": 21.47, "volume": 379527.0}, {"date": "2023-02-13", "close": 21.87, "volume": 287502.0}, {"date": "2023-02-14", "close": 21.76, "volume": 199052.0}, {"date": "2023-02-15", "close": 22.02, "volume": 195678.0}, {"date": "2023-02-16", "close": 21.0, "volume": 330617.0}, {"date": "2023-02-17", "close": 26.15, "volume": 875492.0}, {"date": "2023-02-21", "close": 24.99, "volume": 530266.0}, {"date": "2023-02-22", "close": 24.85, "volume": 354420.0}, {"date": "2023-02-23", "close": 24.49, "volume": 208010.0}, {"date": "2023-02-24", "close": 23.87, "volume": 228278.0}, {"date": "2023-02-27", "close": 23.43, "volume": 294935.0}, {"date": "2023-02-28", "close": 24.13, "volume": 400567.0}, {"date": "2023-03-01", "close": 23.31, "volume": 240530.0}, {"date": "2023-03-02", "close": 22.76, "volume": 269295.0}, {"date": "2023-03-03", "close": 23.04, "volume": 202664.0}, {"date": "2023-03-06", "close": 22.65, "volume": 191185.0}, {"date": "2023-03-07", "close": 22.49, "volume": 177022.0}, {"date": "2023-03-08", "close": 22.7, "volume": 164105.0}, {"date": "2023-03-09", "close": 21.9, "volume": 209833.0}, {"date": "2023-03-10", "close": 21.92, "volume": 173678.0}, {"date": "2023-03-13", "close": 21.33, "volume": 308350.0}, {"date": "2023-03-14", "close": 21.35, "volume": 307687.0}, {"date": "2023-03-15", "close": 21.27, "volume": 244649.0}, {"date": "2023-03-16", "close": 20.85, "volume": 224733.0}, {"date": "2023-03-17", "close": 20.37, "volume": 318049.0}, {"date": "2023-03-20", "close": 20.67, "volume": 309798.0}, {"date": "2023-03-21", "close": 20.91, "volume": 223590.0}, {"date": "2023-03-22", "close": 20.29, "volume": 237476.0}, {"date": "2023-03-23", "close": 19.68, "volume": 259615.0}, {"date": "2023-03-24", "close": 19.67, "volume": 307084.0}, {"date": "2023-03-27", "close": 19.88, "volume": 276378.0}, {"date": "2023-03-28", "close": 19.53, "volume": 296899.0}, {"date": "2023-03-29", "close": 19.67, "volume": 301511.0}, {"date": "2023-03-30", "close": 20.24, "volume": 264363.0}, {"date": "2023-03-31", "close": 20.73, "volume": 540944.0}, {"date": "2023-04-03", "close": 21.23, "volume": 248057.0}, {"date": "2023-04-04", "close": 21.06, "volume": 200994.0}, {"date": "2023-04-05", "close": 21.95, "volume": 230136.0}, {"date": "2023-04-06", "close": 22.2, "volume": 261355.0}, {"date": "2023-04-10", "close": 22.5, "volume": 354210.0}, {"date": "2023-04-11", "close": 22.4, "volume": 244274.0}, {"date": "2023-04-12", "close": 22.53, "volume": 208412.0}, {"date": "2023-04-13", "close": 22.47, "volume": 134070.0}, {"date": "2023-04-14", "close": 22.18, "volume": 206891.0}, {"date": "2023-04-17", "close": 22.33, "volume": 240429.0}, {"date": "2023-04-18", "close": 21.93, "volume": 167409.0}, {"date": "2023-04-19", "close": 21.75, "volume": 194659.0}, {"date": "2023-04-20", "close": 21.33, "volume": 153141.0}, {"date": "2023-04-21", "close": 21.34, "volume": 156769.0}, {"date": "2023-04-24", "close": 21.21, "volume": 197985.0}, {"date": "2023-04-25", "close": 20.9, "volume": 204587.0}, {"date": "2023-04-26", "close": 20.79, "volume": 166282.0}, {"date": "2023-04-27", "close": 21.06, "volume": 196385.0}, {"date": "2023-04-28", "close": 21.24, "volume": 336709.0}, {"date": "2023-05-01", "close": 20.99, "volume": 182457.0}, {"date": "2023-05-02", "close": 19.86, "volume": 227636.0}, {"date": "2023-05-03", "close": 20.07, "volume": 215245.0}, {"date": "2023-05-04", "close": 20.03, "volume": 340073.0}, {"date": "2023-05-05", "close": 17.24, "volume": 1184720.0}, {"date": "2023-05-08", "close": 16.26, "volume": 711346.0}, {"date": "2023-05-09", "close": 15.52, "volume": 631422.0}, {"date": "2023-05-10", "close": 15.14, "volume": 489653.0}, {"date": "2023-05-11", "close": 15.33, "volume": 453087.0}, {"date": "2023-05-12", "close": 15.16, "volume": 273333.0}, {"date": "2023-05-15", "close": 15.18, "volume": 332126.0}, {"date": "2023-05-16", "close": 14.65, "volume": 384205.0}, {"date": "2023-05-17", "close": 14.82, "volume": 348527.0}, {"date": "2023-05-18", "close": 14.3, "volume": 375406.0}, {"date": "2023-05-19", "close": 14.37, "volume": 352070.0}, {"date": "2023-05-22", "close": 15.38, "volume": 342255.0}, {"date": "2023-05-23", "close": 15.6, "volume": 479176.0}, {"date": "2023-05-24", "close": 15.08, "volume": 318348.0}, {"date": "2023-05-25", "close": 14.56, "volume": 329818.0}, {"date": "2023-05-26", "close": 14.68, "volume": 239609.0}, {"date": "2023-05-30", "close": 14.68, "volume": 296596.0}, {"date": "2023-05-31", "close": 14.3, "volume": 339662.0}, {"date": "2023-06-01", "close": 14.23, "volume": 241865.0}, {"date": "2023-06-02", "close": 14.76, "volume": 598237.0}, {"date": "2023-06-05", "close": 14.5, "volume": 489510.0}, {"date": "2023-06-06", "close": 15.18, "volume": 509583.0}, {"date": "2023-06-07", "close": 15.7, "volume": 369409.0}, {"date": "2023-06-08", "close": 15.81, "volume": 454785.0}, {"date": "2023-06-09", "close": 15.76, "volume": 523477.0}, {"date": "2023-06-12", "close": 16.71, "volume": 494790.0}, {"date": "2023-06-13", "close": 16.58, "volume": 349795.0}, {"date": "2023-06-14", "close": 16.11, "volume": 262735.0}, {"date": "2023-06-15", "close": 16.52, "volume": 240439.0}, {"date": "2023-06-16", "close": 16.17, "volume": 334522.0}, {"date": "2023-06-20", "close": 16.11, "volume": 380001.0}, {"date": "2023-06-21", "close": 15.84, "volume": 279092.0}, {"date": "2023-06-22", "close": 15.62, "volume": 420805.0}, {"date": "2023-06-23", "close": 16.11, "volume": 2526603.0}, {"date": "2023-06-26", "close": 17.03, "volume": 296831.0}, {"date": "2023-06-27", "close": 17.36, "volume": 441513.0}, {"date": "2023-06-28", "close": 17.7, "volume": 223199.0}, {"date": "2023-06-29", "close": 17.75, "volume": 368242.0}, {"date": "2023-06-30", "close": 17.63, "volume": 307418.0}, {"date": "2023-07-03", "close": 17.91, "volume": 153963.0}, {"date": "2023-07-05", "close": 17.54, "volume": 339158.0}, {"date": "2023-07-06", "close": 18.04, "volume": 445440.0}, {"date": "2023-07-07", "close": 18.62, "volume": 356829.0}, {"date": "2023-07-10", "close": 17.77, "volume": 242180.0}, {"date": "2023-07-11", "close": 17.57, "volume": 231701.0}, {"date": "2023-07-12", "close": 17.9, "volume": 209122.0}, {"date": "2023-07-13", "close": 17.49, "volume": 276028.0}, {"date": "2023-07-14", "close": 16.24, "volume": 426941.0}, {"date": "2023-07-17", "close": 15.84, "volume": 468016.0}, {"date": "2023-07-18", "close": 16.82, "volume": 307932.0}, {"date": "2023-07-19", "close": 17.98, "volume": 274014.0}, {"date": "2023-07-20", "close": 17.85, "volume": 299532.0}, {"date": "2023-07-21", "close": 17.38, "volume": 232501.0}, {"date": "2023-07-24", "close": 17.72, "volume": 321697.0}, {"date": "2023-07-25", "close": 18.67, "volume": 253358.0}, {"date": "2023-07-26", "close": 18.75, "volume": 178069.0}, {"date": "2023-07-27", "close": 17.7, "volume": 150703.0}, {"date": "2023-07-28", "close": 17.88, "volume": 215577.0}, {"date": "2023-07-31", "close": 17.71, "volume": 200793.0}, {"date": "2023-08-01", "close": 17.48, "volume": 205031.0}, {"date": "2023-08-02", "close": 17.37, "volume": 197231.0}, {"date": "2023-08-03", "close": 17.5, "volume": 232180.0}, {"date": "2023-08-04", "close": 33.76, "volume": 7528456.0}, {"date": "2023-08-07", "close": 31.26, "volume": 1736973.0}, {"date": "2023-08-08", "close": 38.42, "volume": 2757271.0}, {"date": "2023-08-09", "close": 37.53, "volume": 1196086.0}, {"date": "2023-08-10", "close": 38.07, "volume": 417066.0}, {"date": "2023-08-11", "close": 39.51, "volume": 849032.0}, {"date": "2023-08-14", "close": 40.16, "volume": 731586.0}, {"date": "2023-08-15", "close": 39.78, "volume": 447649.0}, {"date": "2023-08-16", "close": 39.52, "volume": 757668.0}, {"date": "2023-08-17", "close": 39.51, "volume": 843334.0}, {"date": "2023-08-18", "close": 39.75, "volume": 844476.0}, {"date": "2023-08-21", "close": 39.88, "volume": 562646.0}, {"date": "2023-08-22", "close": 40.01, "volume": 343629.0}, {"date": "2023-08-23", "close": 39.86, "volume": 262267.0}, {"date": "2023-08-24", "close": 39.92, "volume": 252915.0}, {"date": "2023-08-25", "close": 39.42, "volume": 264651.0}, {"date": "2023-08-28", "close": 41.72, "volume": 376332.0}, {"date": "2023-08-29", "close": 45.28, "volume": 729766.0}, {"date": "2023-08-30", "close": 46.25, "volume": 412621.0}, {"date": "2023-08-31", "close": 45.87, "volume": 504502.0}, {"date": "2023-09-01", "close": 45.94, "volume": 356427.0}, {"date": "2023-09-05", "close": 45.39, "volume": 573033.0}, {"date": "2023-09-06", "close": 43.45, "volume": 355399.0}, {"date": "2023-09-07", "close": 43.09, "volume": 372944.0}, {"date": "2023-09-08", "close": 41.75, "volume": 218862.0}, {"date": "2023-09-11", "close": 41.11, "volume": 318123.0}, {"date": "2023-09-12", "close": 41.04, "volume": 334556.0}, {"date": "2023-09-13", "close": 41.95, "volume": 208651.0}, {"date": "2023-09-14", "close": 41.41, "volume": 367988.0}, {"date": "2023-09-15", "close": 41.11, "volume": 222901.0}, {"date": "2023-09-18", "close": 40.03, "volume": 191055.0}, {"date": "2023-09-19", "close": 40.84, "volume": 224164.0}, {"date": "2023-09-20", "close": 41.25, "volume": 163681.0}, {"date": "2023-09-21", "close": 40.65, "volume": 197026.0}, {"date": "2023-09-22", "close": 40.68, "volume": 138968.0}, {"date": "2023-09-25", "close": 40.9, "volume": 174494.0}, {"date": "2023-09-26", "close": 40.81, "volume": 220858.0}, {"date": "2023-09-27", "close": 42.22, "volume": 238126.0}, {"date": "2023-09-28", "close": 43.6, "volume": 236973.0}, {"date": "2023-09-29", "close": 42.97, "volume": 545486.0}, {"date": "2023-10-02", "close": 41.33, "volume": 374487.0}, {"date": "2023-10-03", "close": 39.78, "volume": 266577.0}, {"date": "2023-10-04", "close": 39.39, "volume": 223318.0}, {"date": "2023-10-05", "close": 39.83, "volume": 234052.0}, {"date": "2023-10-06", "close": 39.63, "volume": 529750.0}, {"date": "2023-10-09", "close": 41.32, "volume": 184123.0}, {"date": "2023-10-10", "close": 41.88, "volume": 232824.0}, {"date": "2023-10-11", "close": 42.39, "volume": 179575.0}, {"date": "2023-10-12", "close": 41.87, "volume": 423871.0}, {"date": "2023-10-13", "close": 41.31, "volume": 224729.0}, {"date": "2023-10-16", "close": 44.32, "volume": 369343.0}, {"date": "2023-10-17", "close": 45.27, "volume": 373867.0}, {"date": "2023-10-18", "close": 44.29, "volume": 131352.0}, {"date": "2023-10-19", "close": 42.92, "volume": 287536.0}, {"date": "2023-10-20", "close": 41.69, "volume": 210733.0}, {"date": "2023-10-23", "close": 41.36, "volume": 175087.0}, {"date": "2023-10-24", "close": 42.07, "volume": 174650.0}, {"date": "2023-10-25", "close": 41.34, "volume": 119653.0}, {"date": "2023-10-26", "close": 41.86, "volume": 150681.0}, {"date": "2023-10-27", "close": 41.39, "volume": 207133.0}, {"date": "2023-10-30", "close": 41.48, "volume": 167852.0}, {"date": "2023-10-31", "close": 42.03, "volume": 324180.0}, {"date": "2023-11-01", "close": 42.94, "volume": 295157.0}, {"date": "2023-11-02", "close": 43.04, "volume": 440468.0}, {"date": "2023-11-03", "close": 45.03, "volume": 633412.0}, {"date": "2023-11-06", "close": 42.71, "volume": 418657.0}, {"date": "2023-11-07", "close": 42.55, "volume": 299676.0}, {"date": "2023-11-08", "close": 42.94, "volume": 337231.0}, {"date": "2023-11-09", "close": 41.72, "volume": 199301.0}, {"date": "2023-11-10", "close": 41.54, "volume": 178157.0}, {"date": "2023-11-13", "close": 41.13, "volume": 169721.0}, {"date": "2023-11-14", "close": 43.25, "volume": 145356.0}, {"date": "2023-11-15", "close": 43.84, "volume": 156667.0}, {"date": "2023-11-16", "close": 44.47, "volume": 167739.0}, {"date": "2023-11-17", "close": 44.35, "volume": 139378.0}, {"date": "2023-11-20", "close": 45.06, "volume": 257574.0}, {"date": "2023-11-21", "close": 43.83, "volume": 149565.0}, {"date": "2023-11-22", "close": 43.94, "volume": 140228.0}, {"date": "2023-11-24", "close": 44.55, "volume": 54285.0}, {"date": "2023-11-27", "close": 43.48, "volume": 197875.0}, {"date": "2023-11-28", "close": 44.22, "volume": 127569.0}, {"date": "2023-11-29", "close": 45.6, "volume": 154395.0}, {"date": "2023-11-30", "close": 45.43, "volume": 236738.0}, {"date": "2023-12-01", "close": 47.85, "volume": 213138.0}, {"date": "2023-12-04", "close": 43.68, "volume": 298276.0}, {"date": "2023-12-05", "close": 42.51, "volume": 296875.0}, {"date": "2023-12-06", "close": 41.97, "volume": 253378.0}, {"date": "2023-12-07", "close": 43.21, "volume": 195024.0}, {"date": "2023-12-08", "close": 42.78, "volume": 210638.0}, {"date": "2023-12-11", "close": 42.53, "volume": 106777.0}, {"date": "2023-12-12", "close": 40.73, "volume": 226340.0}, {"date": "2023-12-13", "close": 42.71, "volume": 181636.0}, {"date": "2023-12-14", "close": 40.45, "volume": 433235.0}, {"date": "2023-12-15", "close": 39.57, "volume": 379555.0}, {"date": "2023-12-18", "close": 39.98, "volume": 171145.0}, {"date": "2023-12-19", "close": 41.18, "volume": 201259.0}, {"date": "2023-12-20", "close": 40.3, "volume": 182851.0}, {"date": "2023-12-21", "close": 41.2, "volume": 104847.0}, {"date": "2023-12-22", "close": 39.68, "volume": 181878.0}, {"date": "2023-12-26", "close": 40.38, "volume": 110559.0}, {"date": "2023-12-27", "close": 40.56, "volume": 121950.0}, {"date": "2023-12-28", "close": 41.68, "volume": 136593.0}, {"date": "2023-12-29", "close": 41.54, "volume": 570034.0}, {"date": "2024-01-02", "close": 40.89, "volume": 312774.0}, {"date": "2024-01-03", "close": 40.51, "volume": 328835.0}, {"date": "2024-01-04", "close": 41.16, "volume": 141053.0}, {"date": "2024-01-05", "close": 42.23, "volume": 177244.0}, {"date": "2024-01-08", "close": 40.81, "volume": 136097.0}, {"date": "2024-01-09", "close": 41.6, "volume": 142679.0}, {"date": "2024-01-10", "close": 41.2, "volume": 90392.0}, {"date": "2024-01-11", "close": 41.3, "volume": 149778.0}, {"date": "2024-01-12", "close": 43.07, "volume": 223672.0}, {"date": "2024-01-16", "close": 42.7, "volume": 257484.0}, {"date": "2024-01-17", "close": 42.04, "volume": 234671.0}, {"date": "2024-01-18", "close": 42.99, "volume": 161225.0}, {"date": "2024-01-19", "close": 43.68, "volume": 228552.0}, {"date": "2024-01-22", "close": 45.32, "volume": 281792.0}, {"date": "2024-01-23", "close": 44.57, "volume": 220740.0}, {"date": "2024-01-24", "close": 43.0, "volume": 156219.0}, {"date": "2024-01-25", "close": 45.04, "volume": 144652.0}, {"date": "2024-01-26", "close": 46.51, "volume": 466338.0}, {"date": "2024-01-29", "close": 44.4, "volume": 204892.0}, {"date": "2024-01-30", "close": 44.29, "volume": 150144.0}, {"date": "2024-01-31", "close": 44.4, "volume": 115114.0}, {"date": "2024-02-01", "close": 44.25, "volume": 128250.0}, {"date": "2024-02-02", "close": 43.86, "volume": 221005.0}, {"date": "2024-02-05", "close": 43.17, "volume": 171951.0}, {"date": "2024-02-06", "close": 42.49, "volume": 197729.0}, {"date": "2024-02-07", "close": 41.53, "volume": 189780.0}, {"date": "2024-02-08", "close": 41.7, "volume": 238402.0}, {"date": "2024-02-09", "close": 41.48, "volume": 187951.0}, {"date": "2024-02-12", "close": 43.24, "volume": 203216.0}, {"date": "2024-02-13", "close": 41.65, "volume": 162414.0}, {"date": "2024-02-14", "close": 42.38, "volume": 148398.0}, {"date": "2024-02-15", "close": 41.72, "volume": 337244.0}, {"date": "2024-02-16", "close": 34.48, "volume": 924759.0}, {"date": "2024-02-20", "close": 32.96, "volume": 818378.0}, {"date": "2024-02-21", "close": 33.15, "volume": 422255.0}, {"date": "2024-02-22", "close": 33.25, "volume": 334825.0}, {"date": "2024-02-23", "close": 32.55, "volume": 198059.0}, {"date": "2024-02-26", "close": 33.37, "volume": 215622.0}, {"date": "2024-02-27", "close": 33.58, "volume": 241487.0}, {"date": "2024-02-28", "close": 33.96, "volume": 193779.0}, {"date": "2024-02-29", "close": 34.89, "volume": 210532.0}, {"date": "2024-03-01", "close": 36.0, "volume": 286821.0}, {"date": "2024-03-04", "close": 34.71, "volume": 205184.0}, {"date": "2024-03-05", "close": 34.1, "volume": 246683.0}, {"date": "2024-03-06", "close": 34.37, "volume": 273488.0}, {"date": "2024-03-07", "close": 34.83, "volume": 174489.0}, {"date": "2024-03-08", "close": 35.37, "volume": 146551.0}, {"date": "2024-03-11", "close": 35.43, "volume": 158704.0}, {"date": "2024-03-12", "close": 35.92, "volume": 167919.0}, {"date": "2024-03-13", "close": 35.7, "volume": 176121.0}, {"date": "2024-03-14", "close": 35.65, "volume": 123444.0}, {"date": "2024-03-15", "close": 34.88, "volume": 159368.0}, {"date": "2024-03-18", "close": 34.83, "volume": 232033.0}, {"date": "2024-03-19", "close": 35.17, "volume": 221331.0}, {"date": "2024-03-20", "close": 36.49, "volume": 184656.0}, {"date": "2024-03-21", "close": 35.85, "volume": 201224.0}, {"date": "2024-03-22", "close": 35.94, "volume": 123774.0}, {"date": "2024-03-25", "close": 36.96, "volume": 98529.0}, {"date": "2024-03-26", "close": 35.57, "volume": 128732.0}, {"date": "2024-03-27", "close": 35.99, "volume": 119331.0}, {"date": "2024-03-28", "close": 36.5, "volume": 167168.0}, {"date": "2024-04-01", "close": 35.89, "volume": 152093.0}, {"date": "2024-04-02", "close": 36.38, "volume": 128878.0}, {"date": "2024-04-03", "close": 36.85, "volume": 137512.0}, {"date": "2024-04-04", "close": 36.03, "volume": 110390.0}, {"date": "2024-04-05", "close": 35.5, "volume": 262204.0}, {"date": "2024-04-08", "close": 35.06, "volume": 125084.0}, {"date": "2024-04-09", "close": 36.39, "volume": 167521.0}, {"date": "2024-04-10", "close": 35.34, "volume": 182761.0}, {"date": "2024-04-11", "close": 35.69, "volume": 106262.0}, {"date": "2024-04-12", "close": 35.26, "volume": 157993.0}, {"date": "2024-04-15", "close": 35.21, "volume": 299868.0}, {"date": "2024-04-16", "close": 33.82, "volume": 217064.0}, {"date": "2024-04-17", "close": 34.0, "volume": 151047.0}, {"date": "2024-04-18", "close": 34.64, "volume": 172880.0}, {"date": "2024-04-19", "close": 35.55, "volume": 302547.0}, {"date": "2024-04-22", "close": 34.96, "volume": 221038.0}, {"date": "2024-04-23", "close": 35.77, "volume": 143210.0}, {"date": "2024-04-24", "close": 36.77, "volume": 128471.0}, {"date": "2024-04-25", "close": 36.17, "volume": 182749.0}, {"date": "2024-04-26", "close": 36.78, "volume": 104592.0}, {"date": "2024-04-29", "close": 36.6, "volume": 124524.0}, {"date": "2024-04-30", "close": 36.36, "volume": 176497.0}, {"date": "2024-05-01", "close": 36.33, "volume": 258793.0}, {"date": "2024-05-02", "close": 37.26, "volume": 258522.0}, {"date": "2024-05-03", "close": 34.1, "volume": 760769.0}, {"date": "2024-05-06", "close": 36.11, "volume": 433241.0}, {"date": "2024-05-07", "close": 35.6, "volume": 875422.0}, {"date": "2024-05-08", "close": 35.99, "volume": 242307.0}, {"date": "2024-05-09", "close": 45.95, "volume": 2306233.0}, {"date": "2024-05-10", "close": 46.46, "volume": 745784.0}, {"date": "2024-05-13", "close": 45.45, "volume": 501585.0}, {"date": "2024-05-14", "close": 44.87, "volume": 405650.0}, {"date": "2024-05-15", "close": 44.54, "volume": 322520.0}, {"date": "2024-05-16", "close": 43.96, "volume": 252826.0}, {"date": "2024-05-17", "close": 45.1, "volume": 214356.0}, {"date": "2024-05-20", "close": 44.5, "volume": 313368.0}, {"date": "2024-05-21", "close": 43.01, "volume": 339329.0}, {"date": "2024-05-22", "close": 43.68, "volume": 252442.0}, {"date": "2024-05-23", "close": 43.33, "volume": 206617.0}, {"date": "2024-05-24", "close": 42.98, "volume": 151397.0}, {"date": "2024-05-28", "close": 48.22, "volume": 1423285.0}, {"date": "2024-05-29", "close": 44.19, "volume": 514510.0}, {"date": "2024-05-30", "close": 50.72, "volume": 763829.0}, {"date": "2024-05-31", "close": 55.46, "volume": 1019131.0}, {"date": "2024-06-03", "close": 58.66, "volume": 881991.0}, {"date": "2024-06-04", "close": 59.49, "volume": 373503.0}, {"date": "2024-06-05", "close": 57.86, "volume": 273911.0}, {"date": "2024-06-06", "close": 57.96, "volume": 250178.0}, {"date": "2024-06-07", "close": 55.96, "volume": 390290.0}, {"date": "2024-06-10", "close": 55.31, "volume": 228085.0}, {"date": "2024-06-11", "close": 53.35, "volume": 281021.0}, {"date": "2024-06-12", "close": 52.09, "volume": 299706.0}, {"date": "2024-06-13", "close": 52.32, "volume": 235944.0}, {"date": "2024-06-14", "close": 53.27, "volume": 292721.0}, {"date": "2024-06-17", "close": 52.71, "volume": 188908.0}, {"date": "2024-06-18", "close": 53.21, "volume": 229545.0}, {"date": "2024-06-20", "close": 52.15, "volume": 151150.0}, {"date": "2024-06-21", "close": 52.97, "volume": 248086.0}, {"date": "2024-06-24", "close": 53.13, "volume": 183754.0}, {"date": "2024-06-25", "close": 53.6, "volume": 132517.0}, {"date": "2024-06-26", "close": 55.08, "volume": 197003.0}, {"date": "2024-06-27", "close": 55.95, "volume": 176357.0}, {"date": "2024-06-28", "close": 55.82, "volume": 309432.0}, {"date": "2024-07-01", "close": 54.89, "volume": 144550.0}, {"date": "2024-07-02", "close": 55.25, "volume": 125862.0}, {"date": "2024-07-03", "close": 56.13, "volume": 153613.0}, {"date": "2024-07-05", "close": 56.25, "volume": 110108.0}, {"date": "2024-07-08", "close": 55.88, "volume": 225619.0}, {"date": "2024-07-09", "close": 56.69, "volume": 139288.0}, {"date": "2024-07-10", "close": 55.47, "volume": 170363.0}, {"date": "2024-07-11", "close": 56.49, "volume": 134570.0}, {"date": "2024-07-12", "close": 57.0, "volume": 125918.0}, {"date": "2024-07-15", "close": 57.52, "volume": 141135.0}, {"date": "2024-07-16", "close": 57.81, "volume": 168629.0}, {"date": "2024-07-17", "close": 57.54, "volume": 295559.0}, {"date": "2024-07-18", "close": 57.19, "volume": 309695.0}, {"date": "2024-07-19", "close": 57.1, "volume": 144975.0}, {"date": "2024-07-22", "close": 55.87, "volume": 155069.0}, {"date": "2024-07-23", "close": 54.01, "volume": 208357.0}, {"date": "2024-07-24", "close": 52.94, "volume": 287004.0}, {"date": "2024-07-25", "close": 52.2, "volume": 401984.0}, {"date": "2024-07-26", "close": 52.2, "volume": 411136.0}, {"date": "2024-07-29", "close": 52.45, "volume": 256799.0}, {"date": "2024-07-30", "close": 53.13, "volume": 140385.0}, {"date": "2024-07-31", "close": 53.75, "volume": 281428.0}, {"date": "2024-08-01", "close": 54.7, "volume": 208419.0}, {"date": "2024-08-02", "close": 51.5, "volume": 257122.0}, {"date": "2024-08-05", "close": 49.13, "volume": 275993.0}, {"date": "2024-08-06", "close": 50.92, "volume": 244044.0}, {"date": "2024-08-07", "close": 52.19, "volume": 238828.0}, {"date": "2024-08-08", "close": 53.1, "volume": 152623.0}, {"date": "2024-08-09", "close": 51.8, "volume": 163522.0}, {"date": "2024-08-12", "close": 52.1, "volume": 130471.0}, {"date": "2024-08-13", "close": 51.81, "volume": 143067.0}, {"date": "2024-08-14", "close": 52.17, "volume": 136010.0}, {"date": "2024-08-15", "close": 52.27, "volume": 132100.0}, {"date": "2024-08-16", "close": 52.5, "volume": 144175.0}, {"date": "2024-08-19", "close": 53.08, "volume": 102990.0}, {"date": "2024-08-20", "close": 52.13, "volume": 104060.0}, {"date": "2024-08-21", "close": 52.67, "volume": 87036.0}, {"date": "2024-08-22", "close": 52.96, "volume": 83953.0}, {"date": "2024-08-23", "close": 55.4, "volume": 119176.0}, {"date": "2024-08-26", "close": 54.48, "volume": 144418.0}, {"date": "2024-08-27", "close": 55.74, "volume": 147632.0}, {"date": "2024-08-28", "close": 56.58, "volume": 210375.0}, {"date": "2024-08-29", "close": 55.56, "volume": 182644.0}, {"date": "2024-08-30", "close": 55.62, "volume": 106935.0}, {"date": "2024-09-03", "close": 57.37, "volume": 117880.0}, {"date": "2024-09-04", "close": 55.5, "volume": 313480.0}, {"date": "2024-09-05", "close": 55.9, "volume": 150865.0}, {"date": "2024-09-06", "close": 54.79, "volume": 124538.0}, {"date": "2024-09-09", "close": 54.11, "volume": 164371.0}, {"date": "2024-09-10", "close": 54.49, "volume": 164145.0}, {"date": "2024-09-11", "close": 55.53, "volume": 119295.0}, {"date": "2024-09-12", "close": 56.2, "volume": 158907.0}, {"date": "2024-09-13", "close": 56.97, "volume": 84419.0}, {"date": "2024-09-16", "close": 57.65, "volume": 124019.0}, {"date": "2024-09-17", "close": 56.55, "volume": 225777.0}, {"date": "2024-09-18", "close": 56.32, "volume": 162119.0}, {"date": "2024-09-19", "close": 56.39, "volume": 125548.0}, {"date": "2024-09-20", "close": 55.13, "volume": 269373.0}, {"date": "2024-09-23", "close": 55.1, "volume": 142919.0}, {"date": "2024-09-24", "close": 54.93, "volume": 153053.0}, {"date": "2024-09-25", "close": 56.41, "volume": 211028.0}, {"date": "2024-09-26", "close": 56.9, "volume": 179113.0}, {"date": "2024-09-27", "close": 57.2, "volume": 157228.0}, {"date": "2024-09-30", "close": 54.65, "volume": 236950.0}, {"date": "2024-10-01", "close": 55.55, "volume": 110476.0}, {"date": "2024-10-02", "close": 55.33, "volume": 79989.0}, {"date": "2024-10-03", "close": 55.36, "volume": 99511.0}, {"date": "2024-10-04", "close": 55.93, "volume": 101617.0}, {"date": "2024-10-07", "close": 55.4, "volume": 87398.0}, {"date": "2024-10-08", "close": 55.69, "volume": 72539.0}, {"date": "2024-10-09", "close": 55.26, "volume": 122672.0}, {"date": "2024-10-10", "close": 55.02, "volume": 58471.0}, {"date": "2024-10-11", "close": 56.1, "volume": 81257.0}, {"date": "2024-10-14", "close": 56.6, "volume": 80109.0}, {"date": "2024-10-15", "close": 57.99, "volume": 122246.0}, {"date": "2024-10-16", "close": 59.67, "volume": 123522.0}, {"date": "2024-10-17", "close": 58.71, "volume": 100294.0}, {"date": "2024-10-18", "close": 62.95, "volume": 517182.0}, {"date": "2024-10-21", "close": 61.21, "volume": 188380.0}, {"date": "2024-10-22", "close": 58.89, "volume": 151500.0}, {"date": "2024-10-23", "close": 59.49, "volume": 180816.0}, {"date": "2024-10-24", "close": 61.29, "volume": 211341.0}, {"date": "2024-10-25", "close": 61.83, "volume": 120816.0}, {"date": "2024-10-28", "close": 62.07, "volume": 117409.0}, {"date": "2024-10-29", "close": 61.8, "volume": 123684.0}, {"date": "2024-10-30", "close": 62.31, "volume": 125849.0}, {"date": "2024-10-31", "close": 61.7, "volume": 153573.0}, {"date": "2024-11-01", "close": 57.49, "volume": 397807.0}, {"date": "2024-11-04", "close": 59.1, "volume": 226696.0}, {"date": "2024-11-05", "close": 58.99, "volume": 152144.0}, {"date": "2024-11-06", "close": 65.15, "volume": 580028.0}, {"date": "2024-11-07", "close": 64.62, "volume": 288545.0}, {"date": "2024-11-08", "close": 63.97, "volume": 179935.0}, {"date": "2024-11-11", "close": 65.57, "volume": 227174.0}, {"date": "2024-11-12", "close": 63.43, "volume": 220310.0}, {"date": "2024-11-13", "close": 61.94, "volume": 134066.0}, {"date": "2024-11-14", "close": 61.62, "volume": 161112.0}, {"date": "2024-11-15", "close": 61.54, "volume": 103503.0}, {"date": "2024-11-18", "close": 61.67, "volume": 108401.0}, {"date": "2024-11-19", "close": 62.16, "volume": 113081.0}, {"date": "2024-11-20", "close": 63.27, "volume": 158348.0}, {"date": "2024-11-21", "close": 63.94, "volume": 153225.0}, {"date": "2024-11-22", "close": 64.99, "volume": 147863.0}, {"date": "2024-11-25", "close": 63.83, "volume": 153296.0}, {"date": "2024-11-26", "close": 65.0, "volume": 115256.0}, {"date": "2024-11-27", "close": 63.64, "volume": 81714.0}, {"date": "2024-11-29", "close": 63.46, "volume": 72876.0}, {"date": "2024-12-02", "close": 62.89, "volume": 120585.0}, {"date": "2024-12-03", "close": 63.31, "volume": 99574.0}, {"date": "2024-12-04", "close": 63.12, "volume": 70061.0}, {"date": "2024-12-05", "close": 64.13, "volume": 171968.0}, {"date": "2024-12-06", "close": 63.71, "volume": 59564.0}, {"date": "2024-12-09", "close": 61.03, "volume": 90893.0}, {"date": "2024-12-10", "close": 60.85, "volume": 92274.0}, {"date": "2024-12-11", "close": 61.42, "volume": 88998.0}, {"date": "2024-12-12", "close": 62.73, "volume": 132384.0}, {"date": "2024-12-13", "close": 62.97, "volume": 122821.0}, {"date": "2024-12-16", "close": 62.34, "volume": 106868.0}, {"date": "2024-12-17", "close": 61.27, "volume": 156685.0}, {"date": "2024-12-18", "close": 60.26, "volume": 150852.0}, {"date": "2024-12-19", "close": 61.2, "volume": 124490.0}, {"date": "2024-12-20", "close": 62.07, "volume": 166536.0}, {"date": "2024-12-23", "close": 62.14, "volume": 81817.0}, {"date": "2024-12-24", "close": 62.69, "volume": 41041.0}, {"date": "2024-12-26", "close": 63.52, "volume": 97498.0}, {"date": "2024-12-27", "close": 63.71, "volume": 66377.0}, {"date": "2024-12-30", "close": 62.22, "volume": 93056.0}, {"date": "2024-12-31", "close": 62.72, "volume": 62326.0}, {"date": "2025-01-02", "close": 63.34, "volume": 70630.0}, {"date": "2025-01-03", "close": 62.66, "volume": 68165.0}, {"date": "2025-01-06", "close": 61.25, "volume": 127524.0}, {"date": "2025-01-07", "close": 60.78, "volume": 94759.0}, {"date": "2025-01-08", "close": 61.05, "volume": 144314.0}, {"date": "2025-01-10", "close": 60.86, "volume": 118384.0}, {"date": "2025-01-13", "close": 60.87, "volume": 171363.0}, {"date": "2025-01-14", "close": 62.48, "volume": 114587.0}, {"date": "2025-01-15", "close": 62.44, "volume": 131574.0}, {"date": "2025-01-16", "close": 62.57, "volume": 135328.0}, {"date": "2025-01-17", "close": 64.05, "volume": 74117.0}, {"date": "2025-01-21", "close": 63.11, "volume": 212677.0}, {"date": "2025-01-22", "close": 63.45, "volume": 106916.0}, {"date": "2025-01-23", "close": 62.92, "volume": 112181.0}, {"date": "2025-01-24", "close": 63.08, "volume": 60965.0}, {"date": "2025-01-27", "close": 62.8, "volume": 124655.0}, {"date": "2025-01-28", "close": 63.71, "volume": 84357.0}, {"date": "2025-01-29", "close": 63.8, "volume": 170497.0}, {"date": "2025-01-30", "close": 63.52, "volume": 81127.0}, {"date": "2025-01-31", "close": 62.8, "volume": 121073.0}, {"date": "2025-02-03", "close": 62.45, "volume": 79756.0}, {"date": "2025-02-04", "close": 62.49, "volume": 74900.0}, {"date": "2025-02-05", "close": 64.52, "volume": 97289.0}, {"date": "2025-02-06", "close": 65.89, "volume": 95720.0}, {"date": "2025-02-07", "close": 66.43, "volume": 96821.0}, {"date": "2025-02-10", "close": 65.01, "volume": 73009.0}, {"date": "2025-02-11", "close": 64.59, "volume": 115721.0}, {"date": "2025-02-12", "close": 65.69, "volume": 144328.0}, {"date": "2025-02-13", "close": 65.87, "volume": 59618.0}, {"date": "2025-02-14", "close": 67.58, "volume": 86335.0}, {"date": "2025-02-18", "close": 68.07, "volume": 164906.0}, {"date": "2025-02-19", "close": 66.87, "volume": 131845.0}, {"date": "2025-02-20", "close": 67.05, "volume": 131557.0}, {"date": "2025-02-21", "close": 65.42, "volume": 306739.0}, {"date": "2025-02-24", "close": 65.0, "volume": 214872.0}, {"date": "2025-02-25", "close": 65.22, "volume": 161432.0}, {"date": "2025-02-26", "close": 65.54, "volume": 192784.0}, {"date": "2025-02-27", "close": 65.01, "volume": 80104.0}, {"date": "2025-02-28", "close": 65.58, "volume": 112835.0}, {"date": "2025-03-03", "close": 65.61, "volume": 147601.0}, {"date": "2025-03-04", "close": 63.51, "volume": 211167.0}, {"date": "2025-03-05", "close": 64.44, "volume": 102574.0}, {"date": "2025-03-06", "close": 64.53, "volume": 101460.0}, {"date": "2025-03-07", "close": 65.09, "volume": 86322.0}, {"date": "2025-03-10", "close": 61.8, "volume": 323641.0}, {"date": "2025-03-11", "close": 64.54, "volume": 240417.0}, {"date": "2025-03-12", "close": 64.71, "volume": 207915.0}, {"date": "2025-03-13", "close": 63.6, "volume": 127922.0}, {"date": "2025-03-14", "close": 65.38, "volume": 109338.0}, {"date": "2025-03-17", "close": 65.64, "volume": 109490.0}, {"date": "2025-03-18", "close": 65.53, "volume": 79931.0}, {"date": "2025-03-19", "close": 65.83, "volume": 192878.0}, {"date": "2025-03-20", "close": 66.99, "volume": 158353.0}, {"date": "2025-03-21", "close": 67.71, "volume": 228383.0}, {"date": "2025-03-24", "close": 68.7, "volume": 176443.0}, {"date": "2025-03-25", "close": 69.24, "volume": 256406.0}, {"date": "2025-03-26", "close": 69.16, "volume": 131391.0}, {"date": "2025-03-27", "close": 69.95, "volume": 207313.0}, {"date": "2025-03-28", "close": 69.36, "volume": 289419.0}, {"date": "2025-03-31", "close": 69.15, "volume": 169170.0}, {"date": "2025-04-01", "close": 69.71, "volume": 162305.0}, {"date": "2025-04-02", "close": 69.71, "volume": 197587.0}, {"date": "2025-04-03", "close": 68.71, "volume": 277113.0}, {"date": "2025-04-04", "close": 64.48, "volume": 341651.0}, {"date": "2025-04-07", "close": 63.48, "volume": 363830.0}, {"date": "2025-04-08", "close": 62.61, "volume": 257853.0}, {"date": "2025-04-09", "close": 65.94, "volume": 300618.0}, {"date": "2025-04-10", "close": 64.6, "volume": 284885.0}, {"date": "2025-04-11", "close": 65.88, "volume": 340195.0}, {"date": "2025-04-14", "close": 67.43, "volume": 162704.0}, {"date": "2025-04-15", "close": 67.75, "volume": 123614.0}, {"date": "2025-04-16", "close": 66.86, "volume": 237608.0}, {"date": "2025-04-17", "close": 68.65, "volume": 250485.0}, {"date": "2025-04-21", "close": 66.53, "volume": 204614.0}, {"date": "2025-04-22", "close": 65.85, "volume": 225109.0}, {"date": "2025-04-23", "close": 66.39, "volume": 242928.0}, {"date": "2025-04-24", "close": 67.74, "volume": 142317.0}, {"date": "2025-04-25", "close": 67.35, "volume": 191233.0}, {"date": "2025-04-28", "close": 68.46, "volume": 257226.0}, {"date": "2025-04-29", "close": 67.95, "volume": 189315.0}, {"date": "2025-04-30", "close": 68.66, "volume": 179077.0}, {"date": "2025-05-01", "close": 68.85, "volume": 223579.0}, {"date": "2025-05-02", "close": 63.07, "volume": 672190.0}, {"date": "2025-05-05", "close": 58.33, "volume": 513414.0}, {"date": "2025-05-06", "close": 63.09, "volume": 498450.0}, {"date": "2025-05-07", "close": 63.52, "volume": 240819.0}, {"date": "2025-05-08", "close": 62.77, "volume": 193823.0}, {"date": "2025-05-09", "close": 63.14, "volume": 232597.0}, {"date": "2025-05-12", "close": 60.11, "volume": 390575.0}, {"date": "2025-05-13", "close": 59.85, "volume": 222050.0}, {"date": "2025-05-14", "close": 60.35, "volume": 160923.0}, {"date": "2025-05-15", "close": 61.03, "volume": 137232.0}, {"date": "2025-05-16", "close": 61.8, "volume": 168566.0}, {"date": "2025-05-19", "close": 61.18, "volume": 144704.0}, {"date": "2025-05-20", "close": 61.36, "volume": 195668.0}, {"date": "2025-05-21", "close": 60.57, "volume": 228252.0}, {"date": "2025-05-22", "close": 60.88, "volume": 157953.0}, {"date": "2025-05-23", "close": 61.08, "volume": 112859.0}, {"date": "2025-05-27", "close": 63.28, "volume": 178839.0}, {"date": "2025-05-28", "close": 62.81, "volume": 183063.0}, {"date": "2025-05-29", "close": 61.89, "volume": 134133.0}, {"date": "2025-05-30", "close": 61.97, "volume": 147949.0}, {"date": "2025-06-02", "close": 62.78, "volume": 1725611.0}, {"date": "2025-06-03", "close": 62.52, "volume": 201862.0}, {"date": "2025-06-04", "close": 61.31, "volume": 106693.0}, {"date": "2025-06-05", "close": 62.53, "volume": 110099.0}, {"date": "2025-06-06", "close": 62.8, "volume": 96754.0}, {"date": "2025-06-09", "close": 62.56, "volume": 193464.0}, {"date": "2025-06-10", "close": 62.62, "volume": 134962.0}, {"date": "2025-06-11", "close": 61.23, "volume": 129044.0}, {"date": "2025-06-12", "close": 61.25, "volume": 104536.0}, {"date": "2025-06-13", "close": 59.77, "volume": 121838.0}, {"date": "2025-06-16", "close": 60.93, "volume": 153027.0}, {"date": "2025-06-17", "close": 59.92, "volume": 130270.0}, {"date": "2025-06-18", "close": 60.33, "volume": 141928.0}, {"date": "2025-06-20", "close": 60.12, "volume": 236846.0}, {"date": "2025-06-23", "close": 61.12, "volume": 247384.0}, {"date": "2025-06-24", "close": 63.35, "volume": 224374.0}, {"date": "2025-06-25", "close": 62.31, "volume": 126420.0}, {"date": "2025-06-26", "close": 62.54, "volume": 101502.0}, {"date": "2025-06-27", "close": 62.54, "volume": 188862.0}, {"date": "2025-06-30", "close": 63.97, "volume": 243626.0}, {"date": "2025-07-01", "close": 64.19, "volume": 149596.0}, {"date": "2025-07-02", "close": 63.61, "volume": 154521.0}, {"date": "2025-07-03", "close": 64.03, "volume": 65457.0}, {"date": "2025-07-07", "close": 63.46, "volume": 83559.0}, {"date": "2025-07-08", "close": 64.35, "volume": 183695.0}, {"date": "2025-07-09", "close": 68.81, "volume": 538236.0}, {"date": "2025-07-10", "close": 67.58, "volume": 241610.0}, {"date": "2025-07-11", "close": 69.99, "volume": 512529.0}, {"date": "2025-07-14", "close": 69.64, "volume": 352806.0}, {"date": "2025-07-15", "close": 68.98, "volume": 294991.0}, {"date": "2025-07-16", "close": 68.7, "volume": 225416.0}, {"date": "2025-07-17", "close": 68.65, "volume": 256638.0}, {"date": "2025-07-18", "close": 68.5, "volume": 287131.0}, {"date": "2025-07-21", "close": 69.85, "volume": 327302.0}, {"date": "2025-07-22", "close": 69.66, "volume": 207116.0}, {"date": "2025-07-23", "close": 70.48, "volume": 210559.0}, {"date": "2025-07-24", "close": 71.5, "volume": 246376.0}, {"date": "2025-07-25", "close": 73.94, "volume": 1143464.0}, {"date": "2025-07-28", "close": 71.34, "volume": 545969.0}, {"date": "2025-07-29", "close": 71.62, "volume": 422169.0}, {"date": "2025-07-30", "close": 72.13, "volume": 330009.0}, {"date": "2025-07-31", "close": 72.93, "volume": 439001.0}, {"date": "2025-08-01", "close": 73.5, "volume": 396171.0}, {"date": "2025-08-04", "close": 72.73, "volume": 598745.0}, {"date": "2025-08-05", "close": 72.67, "volume": 894468.0}, {"date": "2025-08-06", "close": 73.97, "volume": 445151.0}, {"date": "2025-08-07", "close": 74.6, "volume": 567109.0}, {"date": "2025-08-08", "close": 74.25, "volume": 508293.0}, {"date": "2025-08-11", "close": 77.01, "volume": 1000451.0}, {"date": "2025-08-12", "close": 75.98, "volume": 764355.0}, {"date": "2025-08-13", "close": 76.11, "volume": 403504.0}, {"date": "2025-08-14", "close": 76.09, "volume": 284495.0}, {"date": "2025-08-15", "close": 74.98, "volume": 327636.0}, {"date": "2025-08-18", "close": 76.03, "volume": 352879.0}, {"date": "2025-08-19", "close": 76.0, "volume": 649432.0}, {"date": "2025-08-20", "close": 53.66, "volume": 990650.0}, {"date": "2025-08-21", "close": 55.83, "volume": 516272.0}, {"date": "2025-08-22", "close": 54.91, "volume": 388363.0}, {"date": "2025-08-25", "close": 53.45, "volume": 229728.0}, {"date": "2025-08-26", "close": 54.13, "volume": 223611.0}, {"date": "2025-08-27", "close": 54.28, "volume": 190510.0}, {"date": "2025-08-28", "close": 54.04, "volume": 234345.0}, {"date": "2025-08-29", "close": 53.83, "volume": 153770.0}, {"date": "2025-09-02", "close": 52.68, "volume": 189567.0}, {"date": "2025-09-03", "close": 53.07, "volume": 189922.0}, {"date": "2025-09-04", "close": 52.76, "volume": 217403.0}, {"date": "2025-09-05", "close": 52.54, "volume": 235425.0}, {"date": "2025-09-08", "close": 51.29, "volume": 204884.0}, {"date": "2025-09-09", "close": 51.27, "volume": 201060.0}, {"date": "2025-09-10", "close": 51.01, "volume": 197277.0}, {"date": "2025-09-11", "close": 51.31, "volume": 200940.0}, {"date": "2025-09-12", "close": 51.0, "volume": 148209.0}, {"date": "2025-09-15", "close": 51.0, "volume": 245550.0}, {"date": "2025-09-16", "close": 50.0, "volume": 223396.0}, {"date": "2025-09-17", "close": 49.7, "volume": 371138.0}, {"date": "2025-09-18", "close": 48.72, "volume": 393775.0}, {"date": "2025-09-19", "close": 48.34, "volume": 300960.0}, {"date": "2025-09-22", "close": 48.39, "volume": 244815.0}, {"date": "2025-09-23", "close": 48.37, "volume": 204429.0}, {"date": "2025-09-24", "close": 47.9, "volume": 168121.0}, {"date": "2025-09-25", "close": 47.22, "volume": 148626.0}, {"date": "2025-09-26", "close": 47.97, "volume": 487593.0}, {"date": "2025-09-29", "close": 49.27, "volume": 237483.0}, {"date": "2025-09-30", "close": 50.01, "volume": 249474.0}, {"date": "2025-10-01", "close": 50.09, "volume": 191595.0}, {"date": "2025-10-02", "close": 50.26, "volume": 187550.0}, {"date": "2025-10-03", "close": 50.7, "volume": 170488.0}, {"date": "2025-10-06", "close": 49.49, "volume": 136142.0}, {"date": "2025-10-07", "close": 49.4, "volume": 249076.0}, {"date": "2025-10-08", "close": 49.62, "volume": 122097.0}, {"date": "2025-10-09", "close": 50.02, "volume": 140982.0}, {"date": "2025-10-10", "close": 49.22, "volume": 150527.0}, {"date": "2025-10-13", "close": 48.8, "volume": 126786.0}, {"date": "2025-10-14", "close": 49.09, "volume": 143059.0}, {"date": "2025-10-15", "close": 49.71, "volume": 128828.0}, {"date": "2025-10-16", "close": 49.79, "volume": 118207.0}, {"date": "2025-10-17", "close": 49.98, "volume": 102768.0}, {"date": "2025-10-20", "close": 49.99, "volume": 93347.0}, {"date": "2025-10-21", "close": 49.24, "volume": 106326.0}, {"date": "2025-10-22", "close": 49.82, "volume": 91545.0}, {"date": "2025-10-23", "close": 49.34, "volume": 68157.0}, {"date": "2025-10-24", "close": 49.9, "volume": 112527.0}, {"date": "2025-10-27", "close": 50.45, "volume": 168135.0}, {"date": "2025-10-28", "close": 50.78, "volume": 162970.0}, {"date": "2025-10-29", "close": 50.32, "volume": 188967.0}, {"date": "2025-10-30", "close": 48.93, "volume": 191860.0}, {"date": "2025-10-31", "close": 49.12, "volume": 100703.0}, {"date": "2025-11-03", "close": 49.57, "volume": 119800.0}, {"date": "2025-11-04", "close": 48.88, "volume": 191040.0}, {"date": "2025-11-05", "close": 47.47, "volume": 285481.0}, {"date": "2025-11-06", "close": 47.69, "volume": 447392.0}, {"date": "2025-11-07", "close": 46.36, "volume": 460426.0}, {"date": "2025-11-10", "close": 45.92, "volume": 207997.0}, {"date": "2025-11-11", "close": 46.74, "volume": 205066.0}, {"date": "2025-11-12", "close": 47.08, "volume": 193533.0}, {"date": "2025-11-13", "close": 45.35, "volume": 263215.0}, {"date": "2025-11-14", "close": 45.88, "volume": 192735.0}, {"date": "2025-11-17", "close": 44.45, "volume": 201389.0}, {"date": "2025-11-18", "close": 44.53, "volume": 169437.0}, {"date": "2025-11-19", "close": 45.17, "volume": 205119.0}, {"date": "2025-11-20", "close": 45.18, "volume": 181540.0}, {"date": "2025-11-21", "close": 46.07, "volume": 203758.0}, {"date": "2025-11-24", "close": 46.79, "volume": 230541.0}, {"date": "2025-11-25", "close": 47.29, "volume": 135121.0}, {"date": "2025-11-26", "close": 48.09, "volume": 167919.0}, {"date": "2025-11-28", "close": 49.18, "volume": 112534.0}, {"date": "2025-12-01", "close": 48.9, "volume": 210580.0}, {"date": "2025-12-02", "close": 49.49, "volume": 1142582.0}, {"date": "2025-12-03", "close": 49.6, "volume": 164452.0}, {"date": "2025-12-04", "close": 49.81, "volume": 163387.0}, {"date": "2025-12-05", "close": 50.14, "volume": 173858.0}, {"date": "2025-12-08", "close": 49.44, "volume": 221948.0}, {"date": "2025-12-09", "close": 49.25, "volume": 151847.0}, {"date": "2025-12-10", "close": 49.95, "volume": 219246.0}, {"date": "2025-12-11", "close": 49.89, "volume": 127108.0}, {"date": "2025-12-12", "close": 49.25, "volume": 161864.0}, {"date": "2025-12-15", "close": 49.01, "volume": 155101.0}, {"date": "2025-12-16", "close": 50.25, "volume": 238390.0}, {"date": "2025-12-17", "close": 50.52, "volume": 197630.0}, {"date": "2025-12-18", "close": 51.49, "volume": 189411.0}, {"date": "2025-12-19", "close": 51.86, "volume": 560708.0}, {"date": "2025-12-22", "close": 53.69, "volume": 301696.0}, {"date": "2025-12-23", "close": 53.6, "volume": 186176.0}, {"date": "2025-12-24", "close": 53.85, "volume": 82709.0}, {"date": "2025-12-26", "close": 53.54, "volume": 117195.0}, {"date": "2025-12-29", "close": 54.01, "volume": 108715.0}, {"date": "2025-12-30", "close": 53.81, "volume": 155797.0}, {"date": "2025-12-31", "close": 53.62, "volume": 131274.0}, {"date": "2026-01-02", "close": 54.0, "volume": 113575.0}, {"date": "2026-01-05", "close": 54.51, "volume": 173266.0}, {"date": "2026-01-06", "close": 53.84, "volume": 144378.0}, {"date": "2026-01-07", "close": 54.76, "volume": 239045.0}, {"date": "2026-01-08", "close": 52.08, "volume": 427144.0}, {"date": "2026-01-09", "close": 52.72, "volume": 209841.0}, {"date": "2026-01-12", "close": 52.76, "volume": 330599.0}, {"date": "2026-01-13", "close": 53.65, "volume": 201959.0}, {"date": "2026-01-14", "close": 57.19, "volume": 477791.0}, {"date": "2026-01-15", "close": 55.87, "volume": 409210.0}, {"date": "2026-01-16", "close": 57.8, "volume": 380784.0}, {"date": "2026-01-20", "close": 56.55, "volume": 469322.0}, {"date": "2026-01-21", "close": 58.17, "volume": 386169.0}, {"date": "2026-01-22", "close": 60.28, "volume": 816589.0}, {"date": "2026-01-23", "close": 47.92, "volume": 656217.0}, {"date": "2026-01-26", "close": 47.15, "volume": 848041.0}, {"date": "2026-01-27", "close": 46.93, "volume": 297799.0}, {"date": "2026-01-28", "close": 46.59, "volume": 231595.0}, {"date": "2026-01-29", "close": 47.38, "volume": 167148.0}, {"date": "2026-01-30", "close": 48.19, "volume": 305149.0}, {"date": "2026-02-02", "close": 48.47, "volume": 366400.0}, {"date": "2026-02-03", "close": 48.92, "volume": 252939.0}, {"date": "2026-02-04", "close": 49.61, "volume": 158739.0}, {"date": "2026-02-05", "close": 48.41, "volume": 137616.0}, {"date": "2026-02-06", "close": 48.75, "volume": 137857.0}, {"date": "2026-02-09", "close": 48.99, "volume": 182725.0}, {"date": "2026-02-10", "close": 48.98, "volume": 156460.0}, {"date": "2026-02-11", "close": 49.42, "volume": 176267.0}, {"date": "2026-02-12", "close": 50.56, "volume": 182815.0}, {"date": "2026-02-13", "close": 50.88, "volume": 184897.0}, {"date": "2026-02-17", "close": 51.24, "volume": 238848.0}, {"date": "2026-02-18", "close": 49.65, "volume": 237511.0}, {"date": "2026-02-19", "close": 50.34, "volume": 233798.0}, {"date": "2026-02-20", "close": 49.27, "volume": 476184.0}, {"date": "2026-02-23", "close": 48.47, "volume": 367452.0}, {"date": "2026-02-24", "close": 47.94, "volume": 267374.0}, {"date": "2026-02-25", "close": 49.1, "volume": 243935.0}, {"date": "2026-02-26", "close": 48.03, "volume": 167207.0}, {"date": "2026-02-27", "close": 48.73, "volume": 297177.0}, {"date": "2026-03-02", "close": 48.31, "volume": 277200.0}, {"date": "2026-03-03", "close": 48.88, "volume": 204923.0}, {"date": "2026-03-04", "close": 49.91, "volume": 203002.0}, {"date": "2026-03-05", "close": 49.35, "volume": 193767.0}, {"date": "2026-03-06", "close": 49.03, "volume": 162373.0}, {"date": "2026-03-09", "close": 49.06, "volume": 146956.0}, {"date": "2026-03-10", "close": 48.69, "volume": 112346.0}, {"date": "2026-03-11", "close": 48.24, "volume": 102860.0}, {"date": "2026-03-12", "close": 48.03, "volume": 149813.0}, {"date": "2026-03-13", "close": 48.21, "volume": 177240.0}, {"date": "2026-03-16", "close": 48.19, "volume": 180780.0}, {"date": "2026-03-17", "close": 48.24, "volume": 186288.0}, {"date": "2026-03-18", "close": 46.52, "volume": 163479.0}, {"date": "2026-03-19", "close": 46.79, "volume": 153067.0}, {"date": "2026-03-20", "close": 45.42, "volume": 564540.0}, {"date": "2026-03-23", "close": 46.76, "volume": 277623.0}, {"date": "2026-03-24", "close": 46.52, "volume": 158076.0}, {"date": "2026-03-25", "close": 46.29, "volume": 141663.0}, {"date": "2026-03-26", "close": 46.54, "volume": 132586.0}, {"date": "2026-03-27", "close": 45.73, "volume": 161380.0}, {"date": "2026-03-30", "close": 45.85, "volume": 2682163.0}, {"date": "2026-03-31", "close": 46.14, "volume": 565684.0}, {"date": "2026-04-01", "close": 47.62, "volume": 275717.0}, {"date": "2026-04-02", "close": 48.0, "volume": 147137.0}, {"date": "2026-04-06", "close": 48.5, "volume": 147564.0}, {"date": "2026-04-07", "close": 48.13, "volume": 133955.0}, {"date": "2026-04-08", "close": 49.27, "volume": 288732.0}, {"date": "2026-04-09", "close": 49.36, "volume": 94798.0}, {"date": "2026-04-10", "close": 49.44, "volume": 65090.0}, {"date": "2026-04-13", "close": 48.58, "volume": 73852.0}, {"date": "2026-04-14", "close": 48.81, "volume": 73678.0}, {"date": "2026-04-15", "close": 48.34, "volume": 69830.0}, {"date": "2026-04-16", "close": 49.46, "volume": 123940.0}, {"date": "2026-04-17", "close": 50.11, "volume": 112253.0}, {"date": "2026-04-20", "close": 49.59, "volume": 87541.0}, {"date": "2026-04-21", "close": 48.65, "volume": 85845.0}, {"date": "2026-04-22", "close": 47.23, "volume": 127951.0}, {"date": "2026-04-23", "close": 48.86, "volume": 84151.0}, {"date": "2026-04-24", "close": 48.19, "volume": 109217.0}, {"date": "2026-04-27", "close": 47.89, "volume": 177204.0}, {"date": "2026-04-28", "close": 48.1, "volume": 89002.0}, {"date": "2026-04-29", "close": 47.89, "volume": 78394.0}, {"date": "2026-04-30", "close": 49.69, "volume": 138305.0}, {"date": "2026-05-01", "close": 49.19, "volume": 106907.0}, {"date": "2026-05-04", "close": 49.24, "volume": 89009.0}, {"date": "2026-05-05", "close": 49.43, "volume": 120447.0}, {"date": "2026-05-06", "close": 49.75, "volume": 91126.0}, {"date": "2026-05-07", "close": 49.3, "volume": 136709.0}, {"date": "2026-05-08", "close": 55.77, "volume": 881264.0}, {"date": "2026-05-11", "close": 52.52, "volume": 422088.0}, {"date": "2026-05-12", "close": 51.51, "volume": 327361.0}, {"date": "2026-05-13", "close": 50.84, "volume": 237831.0}, {"date": "2026-05-14", "close": 50.93, "volume": 155190.0}, {"date": "2026-05-15", "close": 50.02, "volume": 248778.0}, {"date": "2026-05-18", "close": 50.59, "volume": 179217.0}, {"date": "2026-05-19", "close": 50.91, "volume": 146883.0}, {"date": "2026-05-20", "close": 51.25, "volume": 233941.0}, {"date": "2026-05-21", "close": 51.42, "volume": 155160.0}, {"date": "2026-05-22", "close": 50.67, "volume": 268488.0}, {"date": "2026-05-26", "close": 50.68, "volume": 207916.0}, {"date": "2026-05-27", "close": 50.85, "volume": 207632.0}, {"date": "2026-05-28", "close": 51.14, "volume": 379746.0}, {"date": "2026-05-29", "close": 50.86, "volume": 173468.0}, {"date": "2026-06-01", "close": 51.23, "volume": 170112.0}, {"date": "2026-06-02", "close": 52.66, "volume": 523528.0}, {"date": "2026-06-03", "close": 51.31, "volume": 2655030.0}, {"date": "2026-06-04", "close": 51.95, "volume": 508959.0}, {"date": "2026-06-05", "close": 50.45, "volume": 524322.0}, {"date": "2026-06-08", "close": 51.22, "volume": 422734.0}, {"date": "2026-06-09", "close": 50.79, "volume": 441201.0}, {"date": "2026-06-10", "close": 52.35, "volume": 599308.0}, {"date": "2026-06-11", "close": 40.11, "volume": 1168105.0}, {"date": "2026-06-12", "close": 40.76, "volume": 281753.0}, {"date": "2026-06-15", "close": 39.78, "volume": 264001.0}, {"date": "2026-06-16", "close": 39.69, "volume": 331287.0}, {"date": "2026-06-17", "close": 39.01, "volume": 309033.0}, {"date": "2026-06-18", "close": 38.86, "volume": 504274.0}, {"date": "2026-06-22", "close": 38.77, "volume": 247318.0}, {"date": "2026-06-23", "close": 37.91, "volume": 219215.0}, {"date": "2026-06-24", "close": 36.25, "volume": 240105.0}, {"date": "2026-06-25", "close": 35.89, "volume": 1315434.0}, {"date": "2026-06-26", "close": 37.07, "volume": 569518.0}, {"date": "2026-06-29", "close": 36.37, "volume": 449418.0}, {"date": "2026-06-30", "close": 36.26, "volume": 541741.0}, {"date": "2026-07-01", "close": 36.51, "volume": 519935.0}, {"date": "2026-07-02", "close": 36.24, "volume": 1013435.0}, {"date": "2026-07-06", "close": 34.97, "volume": 441559.0}, {"date": "2026-07-07", "close": 34.88, "volume": 256267.0}, {"date": "2026-07-08", "close": 34.74, "volume": 307060.0}, {"date": "2026-07-09", "close": 34.74, "volume": 121712.0}, {"date": "2026-07-10", "close": 34.65, "volume": 138480.0}, {"date": "2026-07-13", "close": 34.02, "volume": 136238.0}, {"date": "2026-07-14", "close": 34.16, "volume": 166289.0}, {"date": "2026-07-15", "close": 34.76, "volume": 166189.0}, {"date": "2026-07-16", "close": 34.93, "volume": 155901.0}, {"date": "2026-07-17", "close": 35.0, "volume": 97895.0}, {"date": "2026-07-20", "close": 34.59, "volume": 122141.0}, {"date": "2026-07-21", "close": 33.97, "volume": 152751.0}, {"date": "2026-07-22", "close": 34.71, "volume": 135871.0}, {"date": "2026-07-23", "close": 34.18, "volume": 236407.0}, {"date": "2026-07-24", "close": 34.88, "volume": 97470.0}, {"date": "2026-07-27", "close": 34.6, "volume": 115150.0}, {"date": "2026-07-28", "close": 35.0, "volume": 95519.0}, {"date": "2026-07-29", "close": 35.13, "volume": 124438.0}, {"date": "2026-07-30", "close": 34.98, "volume": 131395.0}, {"date": "2026-07-31", "close": 34.84, "volume": 114714.0}, {"date": "2026-08-03", "close": 35.0, "volume": 235143.0}, {"date": "2026-08-04", "close": 35.44, "volume": 169026.0}, {"date": "2026-08-05", "close": 35.2, "volume": 145339.0}, {"date": "2026-08-06", "close": 35.65, "volume": 164839.0}, {"date": "2026-08-07", "close": 35.24, "volume": 183603.0}], "refreshing": true}