{"ticker": "ALRM", "overview": {"cik": "1459200", "ticker": "ALRM", "name": "Alarm.com Holdings, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365418", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008636", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352429", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008045", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-26-000092", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "10-Q ALARM.COM HOLDINGS, INC. JUNE 30, 2026", "accession": "0001459200-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "8-K ALARM.COM HOLDINGS, INC. PRESS RELEASE DATED AUGUST 6, 2026", "accession": "0001459200-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294707", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006811", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269605", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269592", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005976", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005908", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005907", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261929", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261919", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261917", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261869", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261866", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261864", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071412", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261850", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245345", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245335", "price_sensitive": false}]}, "description": "Alarm.com Holdings, Inc. trades as ALRM on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 163 insider filings for the company, from August 2021 to August 2026. Across those, 9 insiders disclosed 1 open-market purchase totalling $1.26M against 99 sales totalling $53.47M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1257281.2400000002, "sell_n": 99, "sell_sum": 53470991.39, "net": -52213710.15, "insiders": 9, "first_date": "2021-08-02", "last_date": "2026-08-24"}, "metrics": {"ticker": "ALRM", "has_prices": true, "as_of": "2026-08-07", "last": 57.53, "prev_close": 56.29, "change": 1.240000000000002, "change_pct": 0.022028779534553244, "session_volume": 506627.0, "vwap_5": 56.44919351753085, "vwap_20": 53.883336486204016, "vwap_60": 47.8728298905813, "vwap_250": 49.12163258320442, "high_52w": 57.53, "low_52w": 42.13, "avg_volume_20": 420992.0, "sessions": 400, "market_cap": {"value": 2824160816.84, "shares": 49090228.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-383722", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Stephen Trundle", "who_key": "Trundle Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ALRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643898/000119312526383722/0001193125-26-383722-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001193125-26-365418", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Stephen Trundle", "who_key": "Trundle Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2883500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO cashes out $2.9M of ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1643898/000119312526365418/0001193125-26-365418-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}, {"id": "13DG-0001050442-26-000022", "src": "13DG", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Alarm.com Holdings, Inc.", "who_key": "Alarm.com Holdings, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Alarm.com Holdings, Inc. moves to a 7.3% passive stake in ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/0001050442-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001193125-26-352429", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Kevin Christopher Bradley", "who_key": "Bradley Kevin Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 297378.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $297K of ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/2062242/000119312526352429/0001193125-26-352429-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0000927971-26-000092", "src": "13DG", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Alarm.com Holdings, Inc.", "who_key": "Alarm.com Holdings, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Alarm.com Holdings, Inc. moves to a 6.98% passive stake in ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/0000927971-26-000092-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001193125-26-294707", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Kevin Christopher Bradley", "who_key": "Bradley Kevin Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 35085.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $35K of ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526294707/0001193125-26-294707-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0001193125-26-269605", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Daniel Ramos", "who_key": "Ramos Daniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 462840.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $463K of ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526269605/0001193125-26-269605-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206803}, {"id": "0001193125-26-269592", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Kevin Christopher Bradley", "who_key": "Bradley Kevin Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 101530.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $102K of ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526269592/0001193125-26-269592-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001193125-26-261850", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Stephen C. Evans", "who_key": "Evans Stephen C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526261850/0001193125-26-261850-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-261864", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Cecile Burleigh Harper", "who_key": "Harper Cecile Burleigh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526261864/0001193125-26-261864-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-261866", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Simone Wu", "who_key": "WU Simone", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526261866/0001193125-26-261866-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-261869", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Timothy P. McAdam", "who_key": "McAdam Timothy P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526261869/0001193125-26-261869-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-261917", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Donald E. Clarke", "who_key": "Clarke Donald E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526261917/0001193125-26-261917-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-261919", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Darius G. Nevin", "who_key": "NEVIN DARIUS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526261919/0001193125-26-261919-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-261929", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Timothy J. Whall", "who_key": "Whall Timothy J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526261929/0001193125-26-261929-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-245330", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Daniel Kerzner", "who_key": "Kerzner Daniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 172668.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $173K of ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526245330/0001193125-26-245330-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001193125-26-245335", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Daniel Ramos", "who_key": "Ramos Daniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 110850.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $111K of ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526245335/0001193125-26-245335-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001193125-26-245345", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Stephen Trundle", "who_key": "Trundle Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 265875.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $266K of ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526245345/0001193125-26-245345-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001193125-26-232678", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Stephen Trundle", "who_key": "Trundle Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 128240.64000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $128K of ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526232678/0001193125-26-232678-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0001193125-26-232695", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Daniel Ramos", "who_key": "Ramos Daniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 67997.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $68K of ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526232695/0001193125-26-232695-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0001193125-26-232699", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Daniel Kerzner", "who_key": "Kerzner Daniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 83417.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $83K of ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526232699/0001193125-26-232699-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "13DG-0001050442-26-000013", "src": "13DG", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Alarm.com Holdings, Inc.", "who_key": "Alarm.com Holdings, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Alarm.com Holdings, Inc. moves to a 6.6% passive stake in ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/0001050442-26-000013-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000927971-26-000079", "src": "13DG", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Alarm.com Holdings, Inc.", "who_key": "Alarm.com Holdings, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Alarm.com Holdings, Inc. takes a 5.38% passive stake in ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/0000927971-26-000079-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0002100119-26-000080", "src": "13DG", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Alarm.com Holdings, Inc.", "who_key": "Alarm.com Holdings, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Alarm.com Holdings, Inc. crosses 5% of ALRM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/0002100119-26-000080-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000067", "src": "13DG", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Alarm.com Holdings, Inc.", "who_key": "Alarm.com Holdings, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Alarm.com Holdings, Inc. crosses 5% of ALRM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/0002100121-26-000067-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}, {"id": "0001193125-26-151495", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Daniel Kerzner", "who_key": "Kerzner Daniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ALRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526151495/0001193125-26-151495-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "0001193125-26-151498", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Daniel Ramos", "who_key": "Ramos Daniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ALRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526151498/0001193125-26-151498-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "0001193125-26-151501", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Kevin Christopher Bradley", "who_key": "Bradley Kevin Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ALRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526151501/0001193125-26-151501-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "0001193125-26-151505", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Stephen Trundle", "who_key": "Trundle Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ALRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526151505/0001193125-26-151505-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "0001193125-26-116065", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Darius G. Nevin", "who_key": "NEVIN DARIUS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1662120.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $1.7M of ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526116065/0001193125-26-116065-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330643}], "recent_buys": [{"id": "0001193125-25-290133", "src": "INSIDERS", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Stephen Trundle", "who_key": "Trundle Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1257281.2400000002, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $1.3M of ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312525290133/0001193125-25-290133-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500563}], "institutional": [{"id": "13DG-0001050442-26-000022", "src": "13DG", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Alarm.com Holdings, Inc.", "who_key": "Alarm.com Holdings, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Alarm.com Holdings, Inc. moves to a 7.3% passive stake in ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/0001050442-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000927971-26-000092", "src": "13DG", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Alarm.com Holdings, Inc.", "who_key": "Alarm.com Holdings, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Alarm.com Holdings, Inc. moves to a 6.98% passive stake in ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/0000927971-26-000092-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0001050442-26-000013", "src": "13DG", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Alarm.com Holdings, Inc.", "who_key": "Alarm.com Holdings, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Alarm.com Holdings, Inc. moves to a 6.6% passive stake in ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/0001050442-26-000013-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000927971-26-000079", "src": "13DG", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Alarm.com Holdings, Inc.", "who_key": "Alarm.com Holdings, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Alarm.com Holdings, Inc. takes a 5.38% passive stake in ALRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/0000927971-26-000079-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0002100119-26-000080", "src": "13DG", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Alarm.com Holdings, Inc.", "who_key": "Alarm.com Holdings, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Alarm.com Holdings, Inc. crosses 5% of ALRM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/0002100119-26-000080-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000067", "src": "13DG", "ticker": "ALRM", "cik": "1459200", "company": "Alarm.com Holdings, Inc.", "company_raw": "Alarm.com Holdings, Inc.", "who": "Alarm.com Holdings, Inc.", "who_key": "Alarm.com Holdings, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Alarm.com Holdings, Inc. crosses 5% of ALRM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/0002100121-26-000067-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alarm.com Holdings, Inc. - Common Stock", "new_value": "Alarm.com Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001459200", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001459200", "applied": 1, "detected_at": "2026-09-10T03:14:58.736776"}]}, "key_people": [{"who": "Stephen Trundle", "who_key": "Trundle Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1257281.2400000002, "sold": 24795999.31, "net": -23538718.07, "trades": 20, "top_score": 62.3, "lean": "selling", "history": [{"action": "SELL", "amount": 2883500.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643898/000119312526365418/0001193125-26-365418-index.htm"}, {"action": "SELL", "amount": 265875.94, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526245345/0001193125-26-245345-index.htm"}, {"action": "SELL", "amount": 128240.64000000001, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526232678/0001193125-26-232678-index.htm"}, {"action": "BUY", "amount": 1257281.2400000002, "date": "2025-11-20", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312525290133/0001193125-25-290133-index.htm"}, {"action": "SELL", "amount": 206469.03999999998, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025077939/0000950170-25-077939-index.htm"}, {"action": "SELL", "amount": 215783.25999999998, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025073849/0000950170-25-073849-index.htm"}, {"action": "SELL", "amount": 86175.97, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025051223/0000950170-25-051223-index.htm"}, {"action": "SELL", "amount": 3238444.3400000003, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017024135434/0000950170-24-135434-index.htm"}, {"action": "SELL", "amount": 225190.0, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017224000176/0000950172-24-000176-index.htm"}, {"action": "SELL", "amount": 3689908.0000000005, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919124004029/0001209191-24-004029-index.htm"}, {"action": "SELL", "amount": 229161.08, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123030656/0001209191-23-030656-index.htm"}, {"action": "SELL", "amount": 237608.67999999996, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123023427/0001209191-23-023427-index.htm"}, {"action": "SELL", "amount": 138254.02, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122029878/0001209191-22-029878-index.htm"}, {"action": "SELL", "amount": 359891.2, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122023552/0001209191-22-023552-index.htm"}, {"action": "SELL", "amount": 1977674.0199999998, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919121068563/0001209191-21-068563-index.htm"}, {"action": "SELL", "amount": 1637820.22, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919121066264/0001209191-21-066264-index.htm"}, {"action": "SELL", "amount": 3442873.15, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919121065295/0001209191-21-065295-index.htm"}, {"action": "SELL", "amount": 1960665.75, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919121064348/0001209191-21-064348-index.htm"}, {"action": "SELL", "amount": 1941500.0, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919121060365/0001209191-21-060365-index.htm"}, {"action": "SELL", "amount": 1930964.0, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919121052975/0001209191-21-052975-index.htm"}], "latest": {"action": "SELL", "amount": 2883500.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643898/000119312526365418/0001193125-26-365418-index.htm"}}, {"who": "Daniel Kerzner", "who_key": "Kerzner Daniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7449348.42, "net": -7449348.42, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172668.32, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526245330/0001193125-26-245330-index.htm"}, {"action": "SELL", "amount": 83417.40000000001, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526232699/0001193125-26-232699-index.htm"}, {"action": "SELL", "amount": 1509301.1600000001, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312525283150/0001193125-25-283150-index.htm"}, {"action": "SELL", "amount": 125388.57999999999, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025077943/0000950170-25-077943-index.htm"}, {"action": "SELL", "amount": 120150.69, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025073859/0000950170-25-073859-index.htm"}, {"action": "SELL", "amount": 51716.68, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025051222/0000950170-25-051222-index.htm"}, {"action": "SELL", "amount": 2181306.4000000004, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017024137458/0000950170-24-137458-index.htm"}, {"action": "SELL", "amount": 197400.0, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017224000174/0000950172-24-000174-index.htm"}, {"action": "SELL", "amount": 1989640.5099999998, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919124003458/0001209191-24-003458-index.htm"}, {"action": "SELL", "amount": 118144.4, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123030654/0001209191-23-030654-index.htm"}, {"action": "SELL", "amount": 132628.34, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123023425/0001209191-23-023425-index.htm"}, {"action": "SELL", "amount": 131491.9, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122029882/0001209191-22-029882-index.htm"}, {"action": "SELL", "amount": 177198.08000000002, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122023554/0001209191-22-023554-index.htm"}, {"action": "SELL", "amount": 458895.96, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919121065191/0001209191-21-065191-index.htm"}], "latest": {"action": "SELL", "amount": 172668.32, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526245330/0001193125-26-245330-index.htm"}}, {"who": "Jeffrey A. Bedell", "who_key": "BEDELL JEFFREY A", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7358103.0200000005, "net": -7358103.0200000005, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1177713.14, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312525324942/0001193125-25-324942-index.htm"}, {"action": "SELL", "amount": 119355.23, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312525320974/0001193125-25-320974-index.htm"}, {"action": "SELL", "amount": 124878.64, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025077951/0000950170-25-077951-index.htm"}, {"action": "SELL", "amount": 120150.69, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025073851/0000950170-25-073851-index.htm"}, {"action": "SELL", "amount": 43115.73, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025051221/0000950170-25-051221-index.htm"}, {"action": "SELL", "amount": 99260.0, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017224000173/0000950172-24-000173-index.htm"}, {"action": "SELL", "amount": 148949.82, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123030653/0001209191-23-030653-index.htm"}, {"action": "SELL", "amount": 151936.5, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123023424/0001209191-23-023424-index.htm"}, {"action": "SELL", "amount": 3200831.66, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123017891/0001209191-23-017891-index.htm"}, {"action": "SELL", "amount": 711269.97, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122049758/0001209191-22-049758-index.htm"}, {"action": "SELL", "amount": 1217476.32, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122046922/0001209191-22-046922-index.htm"}, {"action": "SELL", "amount": 107621.0, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122029884/0001209191-22-029884-index.htm"}, {"action": "SELL", "amount": 135544.32, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122023551/0001209191-22-023551-index.htm"}], "latest": {"action": "SELL", "amount": 1177713.14, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312525324942/0001193125-25-324942-index.htm"}}, {"who": "Daniel Ramos", "who_key": "Ramos Daniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6204451.51, "net": -6204451.51, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 462840.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526269605/0001193125-26-269605-index.htm"}, {"action": "SELL", "amount": 110850.96, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526245335/0001193125-26-245335-index.htm"}, {"action": "SELL", "amount": 67997.16, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526232695/0001193125-26-232695-index.htm"}, {"action": "SELL", "amount": 503594.92, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025077952/0000950170-25-077952-index.htm"}, {"action": "SELL", "amount": 511766.86, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025073861/0000950170-25-073861-index.htm"}, {"action": "SELL", "amount": 43115.73, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025051220/0000950170-25-051220-index.htm"}, {"action": "SELL", "amount": 585711.56, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017024101086/0000950170-24-101086-index.htm"}, {"action": "SELL", "amount": 99260.0, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017224000175/0000950172-24-000175-index.htm"}, {"action": "SELL", "amount": 614130.0, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919124004031/0001209191-24-004031-index.htm"}, {"action": "SELL", "amount": 568073.65, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123046027/0001209191-23-046027-index.htm"}, {"action": "SELL", "amount": 123480.0, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123032004/0001209191-23-032004-index.htm"}, {"action": "SELL", "amount": 81041.2, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123030655/0001209191-23-030655-index.htm"}, {"action": "SELL", "amount": 101456.4, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123023426/0001209191-23-023426-index.htm"}, {"action": "SELL", "amount": 592665.48, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122045639/0001209191-22-045639-index.htm"}, {"action": "SELL", "amount": 237366.8, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122031083/0001209191-22-031083-index.htm"}, {"action": "SELL", "amount": 85830.87000000001, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122029880/0001209191-22-029880-index.htm"}, {"action": "SELL", "amount": 135544.32, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122023553/0001209191-22-023553-index.htm"}, {"action": "SELL", "amount": 1279725.6, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919121064285/0001209191-21-064285-index.htm"}], "latest": {"action": "SELL", "amount": 462840.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526269605/0001193125-26-269605-index.htm"}}, {"who": "Steve Valenzuela", "who_key": "Valenzuela Steve", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4800571.7299999995, "net": -4800571.7299999995, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200834.2, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025039553/0000950170-25-039553-index.htm"}, {"action": "SELL", "amount": 93167.48, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025036553/0000950170-25-036553-index.htm"}, {"action": "SELL", "amount": 445998.0, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017024100246/0000950170-24-100246-index.htm"}, {"action": "SELL", "amount": 120120.0, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017224000177/0000950172-24-000177-index.htm"}, {"action": "SELL", "amount": 62050.56, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000109690624000370/0001096906-24-000370-index.htm"}, {"action": "SELL", "amount": 1241721.0899999999, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919124004130/0001209191-24-004130-index.htm"}, {"action": "SELL", "amount": 446331.88, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123046030/0001209191-23-046030-index.htm"}, {"action": "SELL", "amount": 76452.12, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123030659/0001209191-23-030659-index.htm"}, {"action": "SELL", "amount": 78028.4, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123023428/0001209191-23-023428-index.htm"}, {"action": "SELL", "amount": 26772.78, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919123007349/0001209191-23-007349-index.htm"}, {"action": "SELL", "amount": 515591.99999999994, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122045643/0001209191-22-045643-index.htm"}, {"action": "SELL", "amount": 50515.99, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122029879/0001209191-22-029879-index.htm"}, {"action": "SELL", "amount": 104202.24, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122023550/0001209191-22-023550-index.htm"}, {"action": "SELL", "amount": 64844.13, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122007268/0001209191-22-007268-index.htm"}, {"action": "SELL", "amount": 35504.92, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919122001761/0001209191-22-001761-index.htm"}, {"action": "SELL", "amount": 341384.56, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919121067667/0001209191-21-067667-index.htm"}, {"action": "SELL", "amount": 279256.56, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919121065548/0001209191-21-065548-index.htm"}, {"action": "SELL", "amount": 126210.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919121062472/0001209191-21-062472-index.htm"}, {"action": "SELL", "amount": 118158.72, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919121059368/0001209191-21-059368-index.htm"}, {"action": "SELL", "amount": 265828.33999999997, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919121054496/0001209191-21-054496-index.htm"}, {"action": "SELL", "amount": 107597.76, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919121049738/0001209191-21-049738-index.htm"}], "latest": {"action": "SELL", "amount": 200834.2, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025039553/0000950170-25-039553-index.htm"}}, {"who": "Darius G. Nevin", "who_key": "NEVIN DARIUS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1852835.15, "net": -1852835.15, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1662120.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526116065/0001193125-26-116065-index.htm"}, {"action": "SELL", "amount": 190715.15, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000109690624000449/0001096906-24-000449-index.htm"}], "latest": {"action": "SELL", "amount": 1662120.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526116065/0001193125-26-116065-index.htm"}}, {"who": "Kevin Christopher Bradley", "who_key": "Bradley Kevin Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 569406.14, "net": -569406.14, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 297378.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2062242/000119312526352429/0001193125-26-352429-index.htm"}, {"action": "SELL", "amount": 35085.04, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526294707/0001193125-26-294707-index.htm"}, {"action": "SELL", "amount": 101530.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526269592/0001193125-26-269592-index.htm"}, {"action": "SELL", "amount": 69414.7, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312526116076/0001193125-26-116076-index.htm"}, {"action": "SELL", "amount": 42789.5, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025093327/0000950170-25-093327-index.htm"}, {"action": "SELL", "amount": 23208.899999999998, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025073855/0000950170-25-073855-index.htm"}], "latest": {"action": "SELL", "amount": 297378.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2062242/000119312526352429/0001193125-26-352429-index.htm"}}, {"who": "Stephen C. Evans", "who_key": "Evans Stephen C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 350713.33, "net": -350713.33, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60319.58, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312525320959/0001193125-25-320959-index.htm"}, {"action": "SELL", "amount": 59640.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017025085474/0000950170-25-085474-index.htm"}, {"action": "SELL", "amount": 156633.75, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000095017024129403/0000950170-24-129403-index.htm"}, {"action": "SELL", "amount": 74120.0, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000120919124004030/0001209191-24-004030-index.htm"}], "latest": {"action": "SELL", "amount": 60319.58, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459200/000119312525320959/0001193125-25-320959-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -297378.0}, {"date": "2026-08-24", "net": -2883500.0}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365418", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008636", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352429", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008045", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-26-000092", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "10-Q ALARM.COM HOLDINGS, INC. JUNE 30, 2026", "accession": "0001459200-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "8-K ALARM.COM HOLDINGS, INC. PRESS RELEASE DATED AUGUST 6, 2026", "accession": "0001459200-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294707", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006811", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269605", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269592", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005976", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005908", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005907", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261929", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261919", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261917", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261869", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261866", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261864", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071412", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261850", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245345", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245335", "price_sensitive": false}], "performance": {"ticker": "ALRM", "has_prices": true, "summary": {"n": 1, "avg": 0.20759865659109994, "win_rate": 1.0, "best": 0.20759865659109994, "worst": 0.20759865659109994, "as_of": "2026-08-07"}, "buys": [{"who": "Trundle Stephen", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1257281.2400000002, "date": "2025-11-20", "score": 62.3, "ref_price": 47.64, "return": 0.20759865659109994}]}, "price_series": [{"date": "2016-08-08", "close": 29.44, "volume": 103618.0}, {"date": "2016-08-09", "close": 29.64, "volume": 271453.0}, {"date": "2016-08-10", "close": 29.96, "volume": 272122.0}, {"date": "2016-08-11", "close": 30.76, "volume": 306016.0}, {"date": "2016-08-12", "close": 30.83, "volume": 499235.0}, {"date": "2016-08-15", "close": 32.93, "volume": 945012.0}, {"date": "2016-08-16", "close": 29.96, "volume": 1401714.0}, {"date": "2016-08-17", "close": 29.91, "volume": 490876.0}, {"date": "2016-08-18", "close": 28.14, "volume": 935994.0}, {"date": "2016-08-19", "close": 28.01, "volume": 459922.0}, {"date": "2016-08-22", "close": 28.02, "volume": 321931.0}, {"date": "2016-08-23", "close": 28.25, "volume": 273541.0}, {"date": "2016-08-24", "close": 28.35, "volume": 519632.0}, {"date": "2016-08-25", "close": 28.27, "volume": 233872.0}, {"date": "2016-08-26", "close": 28.31, "volume": 153884.0}, {"date": "2016-08-29", "close": 27.64, "volume": 332274.0}, {"date": "2016-08-30", "close": 27.91, "volume": 380757.0}, {"date": "2016-08-31", "close": 27.43, "volume": 254924.0}, {"date": "2016-09-01", "close": 27.88, "volume": 211702.0}, {"date": "2016-09-02", "close": 28.0, "volume": 235152.0}, {"date": "2016-09-06", "close": 27.39, "volume": 280268.0}, {"date": "2016-09-07", "close": 27.17, "volume": 216034.0}, {"date": "2016-09-08", "close": 26.11, "volume": 347089.0}, {"date": "2016-09-09", "close": 24.99, "volume": 294693.0}, {"date": "2016-09-12", "close": 25.2, "volume": 284887.0}, {"date": "2016-09-13", "close": 24.72, "volume": 463066.0}, {"date": "2016-09-14", "close": 25.56, "volume": 295698.0}, {"date": "2016-09-15", "close": 25.42, "volume": 214844.0}, {"date": "2016-09-16", "close": 25.27, "volume": 440849.0}, {"date": "2016-09-19", "close": 25.81, "volume": 275924.0}, {"date": "2016-09-20", "close": 26.02, "volume": 138653.0}, {"date": "2016-09-21", "close": 26.81, "volume": 114122.0}, {"date": "2016-09-22", "close": 26.92, "volume": 323294.0}, {"date": "2016-09-23", "close": 26.95, "volume": 131870.0}, {"date": "2016-09-26", "close": 27.13, "volume": 151238.0}, {"date": "2016-09-27", "close": 28.01, "volume": 236715.0}, {"date": "2016-09-28", "close": 28.28, "volume": 450689.0}, {"date": "2016-09-29", "close": 28.27, "volume": 226841.0}, {"date": "2016-09-30", "close": 28.86, "volume": 198461.0}, {"date": "2016-10-03", "close": 29.18, "volume": 233722.0}, {"date": "2016-10-04", "close": 29.23, "volume": 196366.0}, {"date": "2016-10-05", "close": 29.24, "volume": 212105.0}, {"date": "2016-10-06", "close": 29.24, "volume": 213779.0}, {"date": "2016-10-07", "close": 29.51, "volume": 311522.0}, {"date": "2016-10-10", "close": 29.49, "volume": 166918.0}, {"date": "2016-10-11", "close": 28.86, "volume": 120334.0}, {"date": "2016-10-12", "close": 29.1, "volume": 95247.0}, {"date": "2016-10-13", "close": 29.2, "volume": 114907.0}, {"date": "2016-10-14", "close": 29.72, "volume": 221750.0}, {"date": "2016-10-17", "close": 29.61, "volume": 109859.0}, {"date": "2016-10-18", "close": 29.81, "volume": 194874.0}, {"date": "2016-10-19", "close": 29.95, "volume": 87610.0}, {"date": "2016-10-20", "close": 29.59, "volume": 65252.0}, {"date": "2016-10-21", "close": 29.62, "volume": 85130.0}, {"date": "2016-10-24", "close": 29.76, "volume": 152303.0}, {"date": "2016-10-25", "close": 29.34, "volume": 275089.0}, {"date": "2016-10-26", "close": 29.32, "volume": 68841.0}, {"date": "2016-10-27", "close": 28.89, "volume": 79207.0}, {"date": "2016-10-28", "close": 29.29, "volume": 86609.0}, {"date": "2016-10-31", "close": 29.18, "volume": 210162.0}, {"date": "2016-11-01", "close": 28.92, "volume": 133591.0}, {"date": "2016-11-02", "close": 28.32, "volume": 148893.0}, {"date": "2016-11-03", "close": 28.52, "volume": 95042.0}, {"date": "2016-11-04", "close": 28.73, "volume": 238171.0}, {"date": "2016-11-07", "close": 29.78, "volume": 140197.0}, {"date": "2016-11-08", "close": 29.89, "volume": 119377.0}, {"date": "2016-11-09", "close": 30.58, "volume": 167258.0}, {"date": "2016-11-10", "close": 30.17, "volume": 160161.0}, {"date": "2016-11-11", "close": 30.72, "volume": 328626.0}, {"date": "2016-11-14", "close": 32.37, "volume": 742565.0}, {"date": "2016-11-15", "close": 27.9, "volume": 1900959.0}, {"date": "2016-11-16", "close": 29.01, "volume": 563748.0}, {"date": "2016-11-17", "close": 29.46, "volume": 265128.0}, {"date": "2016-11-18", "close": 29.39, "volume": 187824.0}, {"date": "2016-11-21", "close": 29.57, "volume": 290657.0}, {"date": "2016-11-22", "close": 30.78, "volume": 292841.0}, {"date": "2016-11-23", "close": 30.91, "volume": 122376.0}, {"date": "2016-11-25", "close": 31.11, "volume": 37910.0}, {"date": "2016-11-28", "close": 30.96, "volume": 261532.0}, {"date": "2016-11-29", "close": 29.9, "volume": 224864.0}, {"date": "2016-11-30", "close": 29.62, "volume": 212285.0}, {"date": "2016-12-01", "close": 28.86, "volume": 574162.0}, {"date": "2016-12-02", "close": 28.61, "volume": 502026.0}, {"date": "2016-12-05", "close": 28.36, "volume": 194485.0}, {"date": "2016-12-06", "close": 28.13, "volume": 289310.0}, {"date": "2016-12-07", "close": 28.38, "volume": 329340.0}, {"date": "2016-12-08", "close": 28.3, "volume": 168367.0}, {"date": "2016-12-09", "close": 27.64, "volume": 184123.0}, {"date": "2016-12-12", "close": 27.55, "volume": 176115.0}, {"date": "2016-12-13", "close": 27.92, "volume": 123449.0}, {"date": "2016-12-14", "close": 27.85, "volume": 166826.0}, {"date": "2016-12-15", "close": 28.16, "volume": 226418.0}, {"date": "2016-12-16", "close": 27.87, "volume": 135952.0}, {"date": "2016-12-19", "close": 27.38, "volume": 143174.0}, {"date": "2016-12-20", "close": 27.55, "volume": 199581.0}, {"date": "2016-12-21", "close": 27.16, "volume": 178515.0}, {"date": "2016-12-22", "close": 27.3, "volume": 271759.0}, {"date": "2016-12-23", "close": 27.33, "volume": 143919.0}, {"date": "2016-12-27", "close": 27.36, "volume": 94326.0}, {"date": "2016-12-28", "close": 27.42, "volume": 168661.0}, {"date": "2016-12-29", "close": 27.89, "volume": 197878.0}, {"date": "2016-12-30", "close": 27.83, "volume": 145375.0}, {"date": "2017-01-03", "close": 27.56, "volume": 142232.0}, {"date": "2017-01-04", "close": 27.8, "volume": 292807.0}, {"date": "2017-01-05", "close": 27.42, "volume": 271091.0}, {"date": "2017-01-06", "close": 27.18, "volume": 450065.0}, {"date": "2017-01-09", "close": 27.4, "volume": 279456.0}, {"date": "2017-01-10", "close": 28.34, "volume": 255894.0}, {"date": "2017-01-11", "close": 28.45, "volume": 111204.0}, {"date": "2017-01-12", "close": 28.56, "volume": 202862.0}, {"date": "2017-01-13", "close": 29.02, "volume": 154133.0}, {"date": "2017-01-17", "close": 28.5, "volume": 97138.0}, {"date": "2017-01-18", "close": 28.65, "volume": 105841.0}, {"date": "2017-01-19", "close": 28.3, "volume": 149545.0}, {"date": "2017-01-20", "close": 28.34, "volume": 78198.0}, {"date": "2017-01-23", "close": 27.99, "volume": 74257.0}, {"date": "2017-01-24", "close": 27.66, "volume": 181416.0}, {"date": "2017-01-25", "close": 27.71, "volume": 77815.0}, {"date": "2017-01-26", "close": 26.985, "volume": 178009.0}, {"date": "2017-01-27", "close": 27.48, "volume": 88427.0}, {"date": "2017-01-30", "close": 27.07, "volume": 116892.0}, {"date": "2017-01-31", "close": 27.09, "volume": 134474.0}, {"date": "2017-02-01", "close": 27.24, "volume": 120402.0}, {"date": "2017-02-02", "close": 27.65, "volume": 160181.0}, {"date": "2017-02-03", "close": 27.92, "volume": 93671.0}, {"date": "2017-02-06", "close": 27.26, "volume": 182194.0}, {"date": "2017-02-07", "close": 27.32, "volume": 253543.0}, {"date": "2017-02-08", "close": 27.14, "volume": 294824.0}, {"date": "2017-02-09", "close": 27.57, "volume": 100022.0}, {"date": "2017-02-10", "close": 28.08, "volume": 203619.0}, {"date": "2017-02-13", "close": 28.49, "volume": 182995.0}, {"date": "2017-02-14", "close": 28.65, "volume": 103366.0}, {"date": "2017-02-15", "close": 29.19, "volume": 144793.0}, {"date": "2017-02-16", "close": 29.03, "volume": 132301.0}, {"date": "2017-02-17", "close": 29.27, "volume": 192475.0}, {"date": "2017-02-21", "close": 29.2, "volume": 238612.0}, {"date": "2017-02-22", "close": 29.4, "volume": 196629.0}, {"date": "2017-02-23", "close": 28.23, "volume": 406806.0}, {"date": "2017-02-24", "close": 28.73, "volume": 332274.0}, {"date": "2017-02-27", "close": 29.08, "volume": 213329.0}, {"date": "2017-02-28", "close": 28.54, "volume": 298843.0}, {"date": "2017-03-01", "close": 29.26, "volume": 188243.0}, {"date": "2017-03-02", "close": 29.27, "volume": 122494.0}, {"date": "2017-03-03", "close": 29.59, "volume": 172814.0}, {"date": "2017-03-06", "close": 28.78, "volume": 162328.0}, {"date": "2017-03-07", "close": 29.15, "volume": 87484.0}, {"date": "2017-03-08", "close": 29.46, "volume": 137816.0}, {"date": "2017-03-09", "close": 31.67, "volume": 639940.0}, {"date": "2017-03-10", "close": 31.64, "volume": 299744.0}, {"date": "2017-03-13", "close": 31.94, "volume": 142722.0}, {"date": "2017-03-14", "close": 30.29, "volume": 474054.0}, {"date": "2017-03-15", "close": 30.63, "volume": 401153.0}, {"date": "2017-03-16", "close": 31.45, "volume": 1491708.0}, {"date": "2017-03-17", "close": 31.21, "volume": 1095465.0}, {"date": "2017-03-20", "close": 32.99, "volume": 588567.0}, {"date": "2017-03-21", "close": 32.62, "volume": 471907.0}, {"date": "2017-03-22", "close": 31.45, "volume": 385131.0}, {"date": "2017-03-23", "close": 31.39, "volume": 191878.0}, {"date": "2017-03-24", "close": 31.05, "volume": 225118.0}, {"date": "2017-03-27", "close": 30.33, "volume": 470962.0}, {"date": "2017-03-28", "close": 30.05, "volume": 313299.0}, {"date": "2017-03-29", "close": 30.34, "volume": 197194.0}, {"date": "2017-03-30", "close": 30.0, "volume": 322634.0}, {"date": "2017-03-31", "close": 30.74, "volume": 366847.0}, {"date": "2017-04-03", "close": 30.51, "volume": 344457.0}, {"date": "2017-04-04", "close": 30.66, "volume": 182257.0}, {"date": "2017-04-05", "close": 30.23, "volume": 309039.0}, {"date": "2017-04-06", "close": 30.39, "volume": 119986.0}, {"date": "2017-04-07", "close": 30.6, "volume": 159423.0}, {"date": "2017-04-10", "close": 30.61, "volume": 195116.0}, {"date": "2017-04-11", "close": 30.84, "volume": 229032.0}, {"date": "2017-04-12", "close": 31.1, "volume": 225064.0}, {"date": "2017-04-13", "close": 31.04, "volume": 183547.0}, {"date": "2017-04-17", "close": 31.32, "volume": 184536.0}, {"date": "2017-04-18", "close": 31.59, "volume": 207196.0}, {"date": "2017-04-19", "close": 31.66, "volume": 111521.0}, {"date": "2017-04-20", "close": 31.83, "volume": 158047.0}, {"date": "2017-04-21", "close": 32.01, "volume": 208200.0}, {"date": "2017-04-24", "close": 32.53, "volume": 214040.0}, {"date": "2017-04-25", "close": 32.53, "volume": 162056.0}, {"date": "2017-04-26", "close": 32.27, "volume": 158788.0}, {"date": "2017-04-27", "close": 32.76, "volume": 169691.0}, {"date": "2017-04-28", "close": 32.61, "volume": 140776.0}, {"date": "2017-05-01", "close": 32.8, "volume": 142208.0}, {"date": "2017-05-02", "close": 32.56, "volume": 155412.0}, {"date": "2017-05-03", "close": 32.61, "volume": 187030.0}, {"date": "2017-05-04", "close": 32.82, "volume": 117790.0}, {"date": "2017-05-05", "close": 33.45, "volume": 343463.0}, {"date": "2017-05-08", "close": 33.82, "volume": 339703.0}, {"date": "2017-05-09", "close": 32.58, "volume": 620801.0}, {"date": "2017-05-10", "close": 32.73, "volume": 596069.0}, {"date": "2017-05-11", "close": 33.03, "volume": 354977.0}, {"date": "2017-05-12", "close": 32.33, "volume": 634437.0}, {"date": "2017-05-15", "close": 32.17, "volume": 296270.0}, {"date": "2017-05-16", "close": 32.25, "volume": 325306.0}, {"date": "2017-05-17", "close": 31.69, "volume": 352318.0}, {"date": "2017-05-18", "close": 32.03, "volume": 191993.0}, {"date": "2017-05-19", "close": 31.85, "volume": 158892.0}, {"date": "2017-05-22", "close": 32.0, "volume": 226028.0}, {"date": "2017-05-23", "close": 31.88, "volume": 259881.0}, {"date": "2017-05-24", "close": 32.24, "volume": 276501.0}, {"date": "2017-05-25", "close": 32.49, "volume": 336066.0}, {"date": "2017-05-26", "close": 32.42, "volume": 225898.0}, {"date": "2017-05-30", "close": 32.59, "volume": 254200.0}, {"date": "2017-05-31", "close": 32.55, "volume": 255692.0}, {"date": "2017-06-01", "close": 33.43, "volume": 482414.0}, {"date": "2017-06-02", "close": 33.82, "volume": 405208.0}, {"date": "2017-06-05", "close": 35.15, "volume": 921984.0}, {"date": "2017-06-06", "close": 35.1, "volume": 504534.0}, {"date": "2017-06-07", "close": 35.62, "volume": 428301.0}, {"date": "2017-06-08", "close": 35.88, "volume": 217551.0}, {"date": "2017-06-09", "close": 35.33, "volume": 399732.0}, {"date": "2017-06-12", "close": 35.48, "volume": 500491.0}, {"date": "2017-06-13", "close": 36.21, "volume": 432993.0}, {"date": "2017-06-14", "close": 35.64, "volume": 347604.0}, {"date": "2017-06-15", "close": 35.55, "volume": 232467.0}, {"date": "2017-06-16", "close": 36.46, "volume": 536751.0}, {"date": "2017-06-19", "close": 37.19, "volume": 381183.0}, {"date": "2017-06-20", "close": 37.29, "volume": 394673.0}, {"date": "2017-06-21", "close": 37.75, "volume": 205463.0}, {"date": "2017-06-22", "close": 37.39, "volume": 214674.0}, {"date": "2017-06-23", "close": 38.06, "volume": 1388825.0}, {"date": "2017-06-26", "close": 37.35, "volume": 452143.0}, {"date": "2017-06-27", "close": 37.06, "volume": 508930.0}, {"date": "2017-06-28", "close": 37.74, "volume": 228153.0}, {"date": "2017-06-29", "close": 37.65, "volume": 337439.0}, {"date": "2017-06-30", "close": 37.63, "volume": 220532.0}, {"date": "2017-07-03", "close": 36.75, "volume": 91547.0}, {"date": "2017-07-05", "close": 36.86, "volume": 225980.0}, {"date": "2017-07-06", "close": 36.41, "volume": 146142.0}, {"date": "2017-07-07", "close": 37.16, "volume": 148303.0}, {"date": "2017-07-10", "close": 36.98, "volume": 178992.0}, {"date": "2017-07-11", "close": 37.27, "volume": 132041.0}, {"date": "2017-07-12", "close": 37.53, "volume": 373986.0}, {"date": "2017-07-13", "close": 37.07, "volume": 255755.0}, {"date": "2017-07-14", "close": 36.96, "volume": 183314.0}, {"date": "2017-07-17", "close": 37.26, "volume": 390564.0}, {"date": "2017-07-18", "close": 37.71, "volume": 118388.0}, {"date": "2017-07-19", "close": 38.01, "volume": 129975.0}, {"date": "2017-07-20", "close": 37.89, "volume": 84005.0}, {"date": "2017-07-21", "close": 37.9, "volume": 108495.0}, {"date": "2017-07-24", "close": 37.76, "volume": 157313.0}, {"date": "2017-07-25", "close": 37.19, "volume": 388629.0}, {"date": "2017-07-26", "close": 37.51, "volume": 269350.0}, {"date": "2017-07-27", "close": 37.29, "volume": 450558.0}, {"date": "2017-07-28", "close": 37.87, "volume": 166387.0}, {"date": "2017-07-31", "close": 38.03, "volume": 147502.0}, {"date": "2017-08-01", "close": 38.74, "volume": 564487.0}, {"date": "2017-08-02", "close": 37.33, "volume": 525967.0}, {"date": "2017-08-03", "close": 38.63, "volume": 406500.0}, {"date": "2017-08-04", "close": 38.79, "volume": 278911.0}, {"date": "2017-08-07", "close": 39.22, "volume": 287905.0}, {"date": "2017-08-08", "close": 39.51, "volume": 675952.0}, {"date": "2017-08-09", "close": 41.47, "volume": 1826175.0}, {"date": "2017-08-10", "close": 40.55, "volume": 503492.0}, {"date": "2017-08-11", "close": 40.8, "volume": 1069528.0}, {"date": "2017-08-14", "close": 42.16, "volume": 695499.0}, {"date": "2017-08-15", "close": 41.9, "volume": 289474.0}, {"date": "2017-08-16", "close": 42.19, "volume": 383345.0}, {"date": "2017-08-17", "close": 42.19, "volume": 300463.0}, {"date": "2017-08-18", "close": 42.68, "volume": 384321.0}, {"date": "2017-08-21", "close": 43.72, "volume": 556277.0}, {"date": "2017-08-22", "close": 44.59, "volume": 414389.0}, {"date": "2017-08-23", "close": 44.51, "volume": 607986.0}, {"date": "2017-08-24", "close": 43.33, "volume": 657630.0}, {"date": "2017-08-25", "close": 43.72, "volume": 304200.0}, {"date": "2017-08-28", "close": 44.69, "volume": 369060.0}, {"date": "2017-08-29", "close": 45.25, "volume": 348065.0}, {"date": "2017-08-30", "close": 45.78, "volume": 538630.0}, {"date": "2017-08-31", "close": 44.92, "volume": 496622.0}, {"date": "2017-09-01", "close": 45.31, "volume": 290881.0}, {"date": "2017-09-05", "close": 45.47, "volume": 340045.0}, {"date": "2017-09-06", "close": 44.22, "volume": 2025073.0}, {"date": "2017-09-07", "close": 44.65, "volume": 553397.0}, {"date": "2017-09-08", "close": 44.63, "volume": 343463.0}, {"date": "2017-09-11", "close": 44.57, "volume": 389492.0}, {"date": "2017-09-12", "close": 43.29, "volume": 490540.0}, {"date": "2017-09-13", "close": 44.21, "volume": 502290.0}, {"date": "2017-09-14", "close": 44.68, "volume": 507259.0}, {"date": "2017-09-15", "close": 44.38, "volume": 982838.0}, {"date": "2017-09-18", "close": 45.09, "volume": 673615.0}, {"date": "2017-09-19", "close": 44.73, "volume": 547807.0}, {"date": "2017-09-20", "close": 44.9, "volume": 425494.0}, {"date": "2017-09-21", "close": 44.63, "volume": 507484.0}, {"date": "2017-09-22", "close": 44.75, "volume": 194385.0}, {"date": "2017-09-25", "close": 43.78, "volume": 286133.0}, {"date": "2017-09-26", "close": 44.29, "volume": 351864.0}, {"date": "2017-09-27", "close": 45.12, "volume": 536066.0}, {"date": "2017-09-28", "close": 45.04, "volume": 323970.0}, {"date": "2017-09-29", "close": 45.18, "volume": 431841.0}, {"date": "2017-10-02", "close": 47.12, "volume": 863313.0}, {"date": "2017-10-03", "close": 47.62, "volume": 548573.0}, {"date": "2017-10-04", "close": 47.02, "volume": 200155.0}, {"date": "2017-10-05", "close": 47.03, "volume": 168599.0}, {"date": "2017-10-06", "close": 47.41, "volume": 414848.0}, {"date": "2017-10-09", "close": 47.87, "volume": 367733.0}, {"date": "2017-10-10", "close": 47.5, "volume": 250857.0}, {"date": "2017-10-11", "close": 48.1, "volume": 248854.0}, {"date": "2017-10-12", "close": 48.52, "volume": 322995.0}, {"date": "2017-10-13", "close": 48.26, "volume": 416461.0}, {"date": "2017-10-16", "close": 47.91, "volume": 315673.0}, {"date": "2017-10-17", "close": 48.14, "volume": 133126.0}, {"date": "2017-10-18", "close": 48.45, "volume": 235100.0}, {"date": "2017-10-19", "close": 47.51, "volume": 200893.0}, {"date": "2017-10-20", "close": 47.91, "volume": 186022.0}, {"date": "2017-10-23", "close": 47.92, "volume": 177359.0}, {"date": "2017-10-24", "close": 49.28, "volume": 315686.0}, {"date": "2017-10-25", "close": 47.35, "volume": 346565.0}, {"date": "2017-10-26", "close": 46.09, "volume": 494588.0}, {"date": "2017-10-27", "close": 46.95, "volume": 533788.0}, {"date": "2017-10-30", "close": 46.64, "volume": 167610.0}, {"date": "2017-10-31", "close": 46.68, "volume": 306483.0}, {"date": "2017-11-01", "close": 45.9, "volume": 319307.0}, {"date": "2017-11-02", "close": 45.96, "volume": 350030.0}, {"date": "2017-11-03", "close": 45.95, "volume": 621096.0}, {"date": "2017-11-06", "close": 47.24, "volume": 456974.0}, {"date": "2017-11-07", "close": 46.12, "volume": 329202.0}, {"date": "2017-11-08", "close": 46.97, "volume": 522281.0}, {"date": "2017-11-09", "close": 40.2, "volume": 2031373.0}, {"date": "2017-11-10", "close": 40.59, "volume": 648583.0}, {"date": "2017-11-13", "close": 40.81, "volume": 475982.0}, {"date": "2017-11-14", "close": 41.64, "volume": 966875.0}, {"date": "2017-11-15", "close": 42.1, "volume": 428339.0}, {"date": "2017-11-16", "close": 43.92, "volume": 804047.0}, {"date": "2017-11-17", "close": 44.2, "volume": 534352.0}, {"date": "2017-11-20", "close": 45.33, "volume": 427333.0}, {"date": "2017-11-21", "close": 45.46, "volume": 433654.0}, {"date": "2017-11-22", "close": 45.75, "volume": 293564.0}, {"date": "2017-11-24", "close": 45.3, "volume": 207713.0}, {"date": "2017-11-27", "close": 44.84, "volume": 315505.0}, {"date": "2017-11-28", "close": 43.77, "volume": 1356843.0}, {"date": "2017-11-29", "close": 41.13, "volume": 743820.0}, {"date": "2017-11-30", "close": 40.99, "volume": 503486.0}, {"date": "2017-12-01", "close": 39.3, "volume": 796709.0}, {"date": "2017-12-04", "close": 37.58, "volume": 1087533.0}, {"date": "2017-12-05", "close": 37.41, "volume": 759958.0}, {"date": "2017-12-06", "close": 37.55, "volume": 452389.0}, {"date": "2017-12-07", "close": 37.75, "volume": 1452862.0}, {"date": "2017-12-08", "close": 37.51, "volume": 554831.0}, {"date": "2017-12-11", "close": 37.19, "volume": 528917.0}, {"date": "2017-12-12", "close": 36.7, "volume": 527281.0}, {"date": "2017-12-13", "close": 37.27, "volume": 529510.0}, {"date": "2017-12-14", "close": 36.81, "volume": 551954.0}, {"date": "2017-12-15", "close": 37.16, "volume": 800416.0}, {"date": "2017-12-18", "close": 36.87, "volume": 493490.0}, {"date": "2017-12-19", "close": 36.18, "volume": 483110.0}, {"date": "2017-12-20", "close": 36.54, "volume": 569915.0}, {"date": "2017-12-21", "close": 39.11, "volume": 1251106.0}, {"date": "2017-12-22", "close": 37.15, "volume": 1109932.0}, {"date": "2017-12-26", "close": 37.03, "volume": 653658.0}, {"date": "2017-12-27", "close": 37.42, "volume": 800566.0}, {"date": "2017-12-28", "close": 37.72, "volume": 558039.0}, {"date": "2017-12-29", "close": 37.75, "volume": 4521502.0}, {"date": "2018-01-02", "close": 37.61, "volume": 650414.0}, {"date": "2018-01-03", "close": 36.71, "volume": 594370.0}, {"date": "2018-01-04", "close": 36.5, "volume": 886658.0}, {"date": "2018-01-05", "close": 35.97, "volume": 679537.0}, {"date": "2018-01-08", "close": 36.81, "volume": 639026.0}, {"date": "2018-01-09", "close": 36.32, "volume": 425143.0}, {"date": "2018-01-10", "close": 36.23, "volume": 391505.0}, {"date": "2018-01-11", "close": 36.54, "volume": 439961.0}, {"date": "2018-01-12", "close": 36.43, "volume": 323322.0}, {"date": "2018-01-16", "close": 37.01, "volume": 653690.0}, {"date": "2018-01-17", "close": 38.27, "volume": 747397.0}, {"date": "2018-01-18", "close": 39.43, "volume": 865666.0}, {"date": "2018-01-19", "close": 38.73, "volume": 791438.0}, {"date": "2018-01-22", "close": 38.7, "volume": 312667.0}, {"date": "2018-01-23", "close": 38.93, "volume": 393020.0}, {"date": "2018-01-24", "close": 37.66, "volume": 418082.0}, {"date": "2018-01-25", "close": 37.68, "volume": 454674.0}, {"date": "2018-01-26", "close": 37.65, "volume": 404058.0}, {"date": "2018-01-29", "close": 37.95, "volume": 437124.0}, {"date": "2018-01-30", "close": 37.56, "volume": 202618.0}, {"date": "2018-01-31", "close": 38.38, "volume": 290183.0}, {"date": "2018-02-01", "close": 38.2, "volume": 245472.0}, {"date": "2018-02-02", "close": 36.58, "volume": 448941.0}, {"date": "2018-02-05", "close": 35.94, "volume": 665923.0}, {"date": "2018-02-06", "close": 36.5, "volume": 547865.0}, {"date": "2018-02-07", "close": 37.5, "volume": 359714.0}, {"date": "2018-02-08", "close": 35.01, "volume": 468731.0}, {"date": "2018-02-09", "close": 36.18, "volume": 477535.0}, {"date": "2018-02-12", "close": 35.62, "volume": 479417.0}, {"date": "2018-02-13", "close": 36.81, "volume": 413511.0}, {"date": "2018-02-14", "close": 36.97, "volume": 300859.0}, {"date": "2018-02-15", "close": 37.88, "volume": 372485.0}, {"date": "2018-02-16", "close": 38.4, "volume": 412881.0}, {"date": "2018-02-20", "close": 38.63, "volume": 252372.0}, {"date": "2018-02-21", "close": 38.56, "volume": 317716.0}, {"date": "2018-02-22", "close": 38.64, "volume": 307984.0}, {"date": "2018-02-23", "close": 38.9, "volume": 226860.0}, {"date": "2018-02-26", "close": 38.57, "volume": 440501.0}, {"date": "2018-02-27", "close": 38.17, "volume": 1174712.0}, {"date": "2018-02-28", "close": 36.135, "volume": 2094306.0}, {"date": "2018-03-01", "close": 36.8, "volume": 816563.0}, {"date": "2018-03-02", "close": 37.37, "volume": 458787.0}, {"date": "2018-03-05", "close": 36.58, "volume": 555900.0}, {"date": "2018-03-06", "close": 37.59, "volume": 563341.0}, {"date": "2018-03-07", "close": 37.35, "volume": 529405.0}, {"date": "2018-03-08", "close": 38.25, "volume": 502675.0}, {"date": "2018-03-09", "close": 38.59, "volume": 482436.0}, {"date": "2018-03-12", "close": 39.37, "volume": 362858.0}, {"date": "2018-03-13", "close": 39.57, "volume": 395334.0}, {"date": "2018-03-14", "close": 39.8, "volume": 514046.0}, {"date": "2018-03-15", "close": 38.9, "volume": 615371.0}, {"date": "2018-03-16", "close": 38.93, "volume": 467958.0}, {"date": "2018-03-19", "close": 38.6, "volume": 625533.0}, {"date": "2018-03-20", "close": 39.01, "volume": 327201.0}, {"date": "2018-03-21", "close": 39.8, "volume": 474466.0}, {"date": "2018-03-22", "close": 38.94, "volume": 529531.0}, {"date": "2018-03-23", "close": 37.77, "volume": 270298.0}, {"date": "2018-03-26", "close": 38.93, "volume": 313256.0}, {"date": "2018-03-27", "close": 37.85, "volume": 319151.0}, {"date": "2018-03-28", "close": 36.74, "volume": 575946.0}, {"date": "2018-03-29", "close": 37.74, "volume": 486599.0}, {"date": "2018-04-02", "close": 37.36, "volume": 508041.0}, {"date": "2018-04-03", "close": 38.79, "volume": 410926.0}, {"date": "2018-04-04", "close": 38.81, "volume": 215869.0}, {"date": "2018-04-05", "close": 38.89, "volume": 264424.0}, {"date": "2018-04-06", "close": 38.52, "volume": 400397.0}, {"date": "2018-04-09", "close": 37.97, "volume": 290930.0}, {"date": "2018-04-10", "close": 38.53, "volume": 222955.0}, {"date": "2018-04-11", "close": 38.85, "volume": 430227.0}, {"date": "2018-04-12", "close": 38.91, "volume": 303046.0}, {"date": "2018-04-13", "close": 39.46, "volume": 330594.0}, {"date": "2018-04-16", "close": 40.25, "volume": 317395.0}, {"date": "2018-04-17", "close": 41.79, "volume": 535847.0}, {"date": "2018-04-18", "close": 42.71, "volume": 375743.0}, {"date": "2018-04-19", "close": 42.15, "volume": 264134.0}, {"date": "2018-04-20", "close": 41.99, "volume": 230815.0}, {"date": "2018-04-23", "close": 41.77, "volume": 160307.0}, {"date": "2018-04-24", "close": 41.11, "volume": 340757.0}, {"date": "2018-04-25", "close": 40.59, "volume": 228254.0}, {"date": "2018-04-26", "close": 40.64, "volume": 479580.0}, {"date": "2018-04-27", "close": 40.27, "volume": 416372.0}, {"date": "2018-04-30", "close": 40.38, "volume": 311449.0}, {"date": "2018-05-01", "close": 40.6, "volume": 297428.0}, {"date": "2018-05-02", "close": 42.32, "volume": 457097.0}, {"date": "2018-05-03", "close": 42.54, "volume": 451865.0}, {"date": "2018-05-04", "close": 40.98, "volume": 1056652.0}, {"date": "2018-05-07", "close": 39.57, "volume": 576306.0}, {"date": "2018-05-08", "close": 39.7, "volume": 298196.0}, {"date": "2018-05-09", "close": 39.65, "volume": 529155.0}, {"date": "2018-05-10", "close": 39.74, "volume": 343101.0}, {"date": "2018-05-11", "close": 39.64, "volume": 250256.0}, {"date": "2018-05-14", "close": 40.15, "volume": 342302.0}, {"date": "2018-05-15", "close": 40.725, "volume": 373180.0}, {"date": "2018-05-16", "close": 40.74, "volume": 319879.0}, {"date": "2018-05-17", "close": 41.53, "volume": 414842.0}, {"date": "2018-05-18", "close": 42.26, "volume": 317877.0}, {"date": "2018-05-21", "close": 42.66, "volume": 329231.0}, {"date": "2018-05-22", "close": 42.32, "volume": 347917.0}, {"date": "2018-05-23", "close": 42.83, "volume": 175864.0}, {"date": "2018-05-24", "close": 42.82, "volume": 192230.0}, {"date": "2018-05-25", "close": 43.09, "volume": 162186.0}, {"date": "2018-05-29", "close": 43.71, "volume": 281174.0}, {"date": "2018-05-30", "close": 44.13, "volume": 472739.0}, {"date": "2018-05-31", "close": 44.43, "volume": 509773.0}, {"date": "2018-06-01", "close": 45.16, "volume": 513748.0}, {"date": "2018-06-04", "close": 44.89, "volume": 336493.0}, {"date": "2018-06-05", "close": 45.3, "volume": 287023.0}, {"date": "2018-06-06", "close": 45.76, "volume": 326256.0}, {"date": "2018-06-07", "close": 45.22, "volume": 392020.0}, {"date": "2018-06-08", "close": 45.41, "volume": 343551.0}, {"date": "2018-06-11", "close": 46.02, "volume": 314385.0}, {"date": "2018-06-12", "close": 43.93, "volume": 1323528.0}, {"date": "2018-06-13", "close": 44.34, "volume": 557395.0}, {"date": "2018-06-14", "close": 45.49, "volume": 524672.0}, {"date": "2018-06-15", "close": 45.52, "volume": 408644.0}, {"date": "2018-06-18", "close": 45.54, "volume": 370296.0}, {"date": "2018-06-19", "close": 45.29, "volume": 275972.0}, {"date": "2018-06-20", "close": 39.51, "volume": 1425759.0}, {"date": "2018-06-21", "close": 37.29, "volume": 1309617.0}, {"date": "2018-06-22", "close": 37.6, "volume": 2201993.0}, {"date": "2018-06-25", "close": 39.09, "volume": 1339218.0}, {"date": "2018-06-26", "close": 39.24, "volume": 425179.0}, {"date": "2018-06-27", "close": 39.29, "volume": 597729.0}, {"date": "2018-06-28", "close": 39.69, "volume": 469754.0}, {"date": "2018-06-29", "close": 40.38, "volume": 302174.0}, {"date": "2018-07-02", "close": 41.17, "volume": 462478.0}, {"date": "2018-07-03", "close": 41.48, "volume": 198448.0}, {"date": "2018-07-05", "close": 42.15, "volume": 445115.0}, {"date": "2018-07-06", "close": 42.29, "volume": 335370.0}, {"date": "2018-07-09", "close": 42.59, "volume": 354145.0}, {"date": "2018-07-10", "close": 42.71, "volume": 203375.0}, {"date": "2018-07-11", "close": 42.49, "volume": 358917.0}, {"date": "2018-07-12", "close": 43.14, "volume": 310399.0}, {"date": "2018-07-13", "close": 42.93, "volume": 283420.0}, {"date": "2018-07-16", "close": 43.42, "volume": 244794.0}, {"date": "2018-07-17", "close": 43.99, "volume": 148260.0}, {"date": "2018-07-18", "close": 44.06, "volume": 235655.0}, {"date": "2018-07-19", "close": 44.38, "volume": 290590.0}, {"date": "2018-07-20", "close": 44.04, "volume": 334421.0}, {"date": "2018-07-23", "close": 44.4, "volume": 296966.0}, {"date": "2018-07-24", "close": 43.5, "volume": 334819.0}, {"date": "2018-07-25", "close": 43.89, "volume": 275087.0}, {"date": "2018-07-26", "close": 43.92, "volume": 148652.0}, {"date": "2018-07-27", "close": 42.78, "volume": 164440.0}, {"date": "2018-07-30", "close": 41.77, "volume": 161560.0}, {"date": "2018-07-31", "close": 42.87, "volume": 190263.0}, {"date": "2018-08-01", "close": 43.4, "volume": 226381.0}, {"date": "2018-08-02", "close": 44.74, "volume": 266186.0}, {"date": "2018-08-03", "close": 44.08, "volume": 178869.0}, {"date": "2018-08-06", "close": 44.5, "volume": 315838.0}, {"date": "2018-08-07", "close": 44.94, "volume": 492586.0}, {"date": "2018-08-08", "close": 48.24, "volume": 2452375.0}, {"date": "2018-08-09", "close": 49.15, "volume": 635160.0}, {"date": "2018-08-10", "close": 50.28, "volume": 746796.0}, {"date": "2018-08-13", "close": 50.7, "volume": 425835.0}, {"date": "2018-08-14", "close": 50.64, "volume": 364592.0}, {"date": "2018-08-15", "close": 51.43, "volume": 431961.0}, {"date": "2018-08-16", "close": 53.55, "volume": 690047.0}, {"date": "2018-08-17", "close": 54.88, "volume": 682021.0}, {"date": "2018-08-20", "close": 55.68, "volume": 510427.0}, {"date": "2018-08-21", "close": 56.71, "volume": 490523.0}, {"date": "2018-08-22", "close": 57.67, "volume": 436714.0}, {"date": "2018-08-23", "close": 54.59, "volume": 967614.0}, {"date": "2018-08-24", "close": 55.94, "volume": 392648.0}, {"date": "2018-08-27", "close": 54.25, "volume": 464775.0}, {"date": "2018-08-28", "close": 54.75, "volume": 466671.0}, {"date": "2018-08-29", "close": 54.71, "volume": 229760.0}, {"date": "2018-08-30", "close": 55.48, "volume": 372493.0}, {"date": "2018-08-31", "close": 56.29, "volume": 342188.0}, {"date": "2018-09-04", "close": 57.75, "volume": 445688.0}, {"date": "2018-09-05", "close": 58.72, "volume": 532875.0}, {"date": "2018-09-06", "close": 55.15, "volume": 2186759.0}, {"date": "2018-09-07", "close": 55.21, "volume": 694552.0}, {"date": "2018-09-10", "close": 56.95, "volume": 511413.0}, {"date": "2018-09-11", "close": 56.54, "volume": 400208.0}, {"date": "2018-09-12", "close": 57.42, "volume": 441920.0}, {"date": "2018-09-13", "close": 57.51, "volume": 327080.0}, {"date": "2018-09-14", "close": 56.46, "volume": 478916.0}, {"date": "2018-09-17", "close": 54.82, "volume": 582098.0}, {"date": "2018-09-18", "close": 55.84, "volume": 667477.0}, {"date": "2018-09-19", "close": 55.86, "volume": 417039.0}, {"date": "2018-09-20", "close": 57.13, "volume": 785336.0}, {"date": "2018-09-21", "close": 56.61, "volume": 2349879.0}, {"date": "2018-09-24", "close": 56.66, "volume": 373094.0}, {"date": "2018-09-25", "close": 56.96, "volume": 381333.0}, {"date": "2018-09-26", "close": 56.81, "volume": 390638.0}, {"date": "2018-09-27", "close": 57.22, "volume": 208871.0}, {"date": "2018-09-28", "close": 57.4, "volume": 311797.0}, {"date": "2018-10-01", "close": 56.91, "volume": 648818.0}, {"date": "2018-10-02", "close": 55.1, "volume": 576783.0}, {"date": "2018-10-03", "close": 55.87, "volume": 264167.0}, {"date": "2018-10-04", "close": 55.23, "volume": 415627.0}, {"date": "2018-10-05", "close": 51.92, "volume": 1178793.0}, {"date": "2018-10-08", "close": 49.05, "volume": 850289.0}, {"date": "2018-10-09", "close": 48.7, "volume": 539894.0}, {"date": "2018-10-10", "close": 45.28, "volume": 717765.0}, {"date": "2018-10-11", "close": 44.32, "volume": 763940.0}, {"date": "2018-10-12", "close": 44.3, "volume": 1036030.0}, {"date": "2018-10-15", "close": 44.51, "volume": 442590.0}, {"date": "2018-10-16", "close": 48.17, "volume": 553490.0}, {"date": "2018-10-17", "close": 48.42, "volume": 312063.0}, {"date": "2018-10-18", "close": 46.83, "volume": 247561.0}, {"date": "2018-10-19", "close": 45.09, "volume": 854126.0}, {"date": "2018-10-22", "close": 46.4, "volume": 255049.0}, {"date": "2018-10-23", "close": 46.1, "volume": 335049.0}, {"date": "2018-10-24", "close": 43.65, "volume": 432239.0}, {"date": "2018-10-25", "close": 44.69, "volume": 279047.0}, {"date": "2018-10-26", "close": 42.68, "volume": 530631.0}, {"date": "2018-10-29", "close": 41.92, "volume": 304084.0}, {"date": "2018-10-30", "close": 43.34, "volume": 171885.0}, {"date": "2018-10-31", "close": 44.48, "volume": 287169.0}, {"date": "2018-11-01", "close": 45.43, "volume": 315473.0}, {"date": "2018-11-02", "close": 46.87, "volume": 559326.0}, {"date": "2018-11-05", "close": 45.91, "volume": 677582.0}, {"date": "2018-11-06", "close": 45.74, "volume": 428544.0}, {"date": "2018-11-07", "close": 47.25, "volume": 732278.0}, {"date": "2018-11-08", "close": 49.65, "volume": 1846880.0}, {"date": "2018-11-09", "close": 47.27, "volume": 923842.0}, {"date": "2018-11-12", "close": 47.19, "volume": 482057.0}, {"date": "2018-11-13", "close": 47.65, "volume": 492554.0}, {"date": "2018-11-14", "close": 47.82, "volume": 456109.0}, {"date": "2018-11-15", "close": 48.91, "volume": 286332.0}, {"date": "2018-11-16", "close": 48.0, "volume": 449678.0}, {"date": "2018-11-19", "close": 45.09, "volume": 430349.0}, {"date": "2018-11-20", "close": 44.64, "volume": 324865.0}, {"date": "2018-11-21", "close": 45.23, "volume": 205163.0}, {"date": "2018-11-23", "close": 46.0, "volume": 314790.0}, {"date": "2018-11-26", "close": 47.41, "volume": 232862.0}, {"date": "2018-11-27", "close": 47.43, "volume": 149407.0}, {"date": "2018-11-28", "close": 48.99, "volume": 217467.0}, {"date": "2018-11-29", "close": 49.84, "volume": 237822.0}, {"date": "2018-11-30", "close": 50.85, "volume": 572554.0}, {"date": "2018-12-03", "close": 51.28, "volume": 366160.0}, {"date": "2018-12-04", "close": 50.9, "volume": 621481.0}, {"date": "2018-12-06", "close": 52.29, "volume": 408678.0}, {"date": "2018-12-07", "close": 50.64, "volume": 498752.0}, {"date": "2018-12-10", "close": 50.01, "volume": 458538.0}, {"date": "2018-12-11", "close": 51.94, "volume": 427624.0}, {"date": "2018-12-12", "close": 53.02, "volume": 402599.0}, {"date": "2018-12-13", "close": 53.0, "volume": 405150.0}, {"date": "2018-12-14", "close": 53.09, "volume": 440577.0}, {"date": "2018-12-17", "close": 51.6, "volume": 866619.0}, {"date": "2018-12-18", "close": 50.23, "volume": 399622.0}, {"date": "2018-12-19", "close": 48.52, "volume": 402115.0}, {"date": "2018-12-20", "close": 46.87, "volume": 501535.0}, {"date": "2018-12-21", "close": 44.43, "volume": 932856.0}, {"date": "2018-12-24", "close": 46.24, "volume": 478244.0}, {"date": "2018-12-26", "close": 49.8, "volume": 395943.0}, {"date": "2018-12-27", "close": 51.42, "volume": 405592.0}, {"date": "2018-12-28", "close": 51.51, "volume": 350310.0}, {"date": "2018-12-31", "close": 51.87, "volume": 265588.0}, {"date": "2019-01-02", "close": 52.06, "volume": 362527.0}, {"date": "2019-01-03", "close": 49.78, "volume": 309291.0}, {"date": "2019-01-04", "close": 51.43, "volume": 417949.0}, {"date": "2019-01-07", "close": 51.49, "volume": 900810.0}, {"date": "2019-01-08", "close": 53.64, "volume": 783657.0}, {"date": "2019-01-09", "close": 54.73, "volume": 933108.0}, {"date": "2019-01-10", "close": 54.37, "volume": 482222.0}, {"date": "2019-01-11", "close": 54.89, "volume": 376501.0}, {"date": "2019-01-14", "close": 55.0, "volume": 314874.0}, {"date": "2019-01-15", "close": 56.4, "volume": 470699.0}, {"date": "2019-01-16", "close": 57.65, "volume": 662818.0}, {"date": "2019-01-17", "close": 57.96, "volume": 662677.0}, {"date": "2019-01-18", "close": 60.38, "volume": 1155964.0}, {"date": "2019-01-22", "close": 59.4, "volume": 963216.0}, {"date": "2019-01-23", "close": 60.17, "volume": 556165.0}, {"date": "2019-01-24", "close": 61.05, "volume": 451064.0}, {"date": "2019-01-25", "close": 62.64, "volume": 642592.0}, {"date": "2019-01-28", "close": 62.88, "volume": 447727.0}, {"date": "2019-01-29", "close": 62.69, "volume": 265342.0}, {"date": "2019-01-30", "close": 62.04, "volume": 519176.0}, {"date": "2019-01-31", "close": 62.93, "volume": 492266.0}, {"date": "2019-02-01", "close": 62.33, "volume": 624735.0}, {"date": "2019-02-04", "close": 62.15, "volume": 555968.0}, {"date": "2019-02-05", "close": 62.0, "volume": 681425.0}, {"date": "2019-02-06", "close": 64.4, "volume": 1207310.0}, {"date": "2019-02-07", "close": 63.02, "volume": 375160.0}, {"date": "2019-02-08", "close": 64.83, "volume": 475394.0}, {"date": "2019-02-11", "close": 63.89, "volume": 524817.0}, {"date": "2019-02-12", "close": 64.46, "volume": 269486.0}, {"date": "2019-02-13", "close": 64.74, "volume": 246469.0}, {"date": "2019-02-14", "close": 65.01, "volume": 283786.0}, {"date": "2019-02-15", "close": 65.01, "volume": 287887.0}, {"date": "2019-02-19", "close": 64.65, "volume": 257655.0}, {"date": "2019-02-20", "close": 64.7, "volume": 384149.0}, {"date": "2019-02-21", "close": 64.24, "volume": 259153.0}, {"date": "2019-02-22", "close": 65.09, "volume": 438790.0}, {"date": "2019-02-25", "close": 64.72, "volume": 330510.0}, {"date": "2019-02-26", "close": 64.53, "volume": 372628.0}, {"date": "2019-02-27", "close": 65.05, "volume": 473173.0}, {"date": "2019-02-28", "close": 65.63, "volume": 716351.0}, {"date": "2019-03-01", "close": 59.31, "volume": 2161672.0}, {"date": "2019-03-04", "close": 57.08, "volume": 1600876.0}, {"date": "2019-03-05", "close": 59.22, "volume": 826142.0}, {"date": "2019-03-06", "close": 57.63, "volume": 703649.0}, {"date": "2019-03-07", "close": 57.76, "volume": 435252.0}, {"date": "2019-03-08", "close": 58.15, "volume": 508414.0}, {"date": "2019-03-11", "close": 59.98, "volume": 582060.0}, {"date": "2019-03-12", "close": 60.43, "volume": 447805.0}, {"date": "2019-03-13", "close": 60.95, "volume": 452689.0}, {"date": "2019-03-14", "close": 60.32, "volume": 219913.0}, {"date": "2019-03-15", "close": 60.99, "volume": 474416.0}, {"date": "2019-03-18", "close": 61.72, "volume": 372294.0}, {"date": "2019-03-19", "close": 61.52, "volume": 207590.0}, {"date": "2019-03-20", "close": 62.14, "volume": 227106.0}, {"date": "2019-03-21", "close": 63.03, "volume": 312665.0}, {"date": "2019-03-22", "close": 61.09, "volume": 289186.0}, {"date": "2019-03-25", "close": 61.68, "volume": 366665.0}, {"date": "2019-03-26", "close": 62.72, "volume": 334962.0}, {"date": "2019-03-27", "close": 62.29, "volume": 282173.0}, {"date": "2019-03-28", "close": 63.51, "volume": 246530.0}, {"date": "2019-03-29", "close": 64.9, "volume": 350402.0}, {"date": "2019-04-01", "close": 65.03, "volume": 366130.0}, {"date": "2019-04-02", "close": 65.15, "volume": 353998.0}, {"date": "2019-04-03", "close": 65.59, "volume": 499199.0}, {"date": "2019-04-04", "close": 63.78, "volume": 555284.0}, {"date": "2019-04-05", "close": 64.75, "volume": 529619.0}, {"date": "2019-04-08", "close": 64.82, "volume": 233614.0}, {"date": "2019-04-09", "close": 65.79, "volume": 256252.0}, {"date": "2019-04-10", "close": 67.08, "volume": 356541.0}, {"date": "2019-04-11", "close": 67.97, "volume": 401769.0}, {"date": "2019-04-12", "close": 68.33, "volume": 155892.0}, {"date": "2019-04-15", "close": 68.76, "volume": 380663.0}, {"date": "2019-04-16", "close": 67.73, "volume": 423392.0}, {"date": "2019-04-17", "close": 67.59, "volume": 527196.0}, {"date": "2019-04-18", "close": 67.13, "volume": 235986.0}, {"date": "2019-04-22", "close": 68.78, "volume": 182843.0}, {"date": "2019-04-23", "close": 69.86, "volume": 307818.0}, {"date": "2019-04-24", "close": 70.36, "volume": 158540.0}, {"date": "2019-04-25", "close": 70.83, "volume": 185133.0}, {"date": "2019-04-26", "close": 70.59, "volume": 263864.0}, {"date": "2019-04-29", "close": 70.64, "volume": 296260.0}, {"date": "2019-04-30", "close": 70.88, "volume": 279344.0}, {"date": "2019-05-01", "close": 70.23, "volume": 394630.0}, {"date": "2019-05-02", "close": 70.13, "volume": 258945.0}, {"date": "2019-05-03", "close": 71.0, "volume": 294081.0}, {"date": "2019-05-06", "close": 71.14, "volume": 325109.0}, {"date": "2019-05-07", "close": 69.79, "volume": 353491.0}, {"date": "2019-05-08", "close": 69.57, "volume": 326033.0}, {"date": "2019-05-09", "close": 69.67, "volume": 679328.0}, {"date": "2019-05-10", "close": 63.945, "volume": 1622980.0}, {"date": "2019-05-13", "close": 58.92, "volume": 843513.0}, {"date": "2019-05-14", "close": 58.86, "volume": 623950.0}, {"date": "2019-05-15", "close": 58.39, "volume": 479413.0}, {"date": "2019-05-16", "close": 60.18, "volume": 327235.0}, {"date": "2019-05-17", "close": 60.95, "volume": 462757.0}, {"date": "2019-05-20", "close": 59.94, "volume": 305246.0}, {"date": "2019-05-21", "close": 60.65, "volume": 333677.0}, {"date": "2019-05-22", "close": 60.78, "volume": 363519.0}, {"date": "2019-05-23", "close": 59.01, "volume": 386387.0}, {"date": "2019-05-24", "close": 59.46, "volume": 395662.0}, {"date": "2019-05-28", "close": 60.25, "volume": 279591.0}, {"date": "2019-05-29", "close": 58.68, "volume": 302644.0}, {"date": "2019-05-30", "close": 59.56, "volume": 230997.0}, {"date": "2019-05-31", "close": 58.31, "volume": 308991.0}, {"date": "2019-06-03", "close": 54.51, "volume": 529695.0}, {"date": "2019-06-04", "close": 54.71, "volume": 1141888.0}, {"date": "2019-06-05", "close": 53.96, "volume": 676863.0}, {"date": "2019-06-06", "close": 53.48, "volume": 501487.0}, {"date": "2019-06-07", "close": 54.13, "volume": 333316.0}, {"date": "2019-06-10", "close": 54.82, "volume": 616521.0}, {"date": "2019-06-11", "close": 53.84, "volume": 537598.0}, {"date": "2019-06-12", "close": 54.92, "volume": 515222.0}, {"date": "2019-06-13", "close": 55.15, "volume": 437134.0}, {"date": "2019-06-14", "close": 53.26, "volume": 696705.0}, {"date": "2019-06-17", "close": 54.07, "volume": 288749.0}, {"date": "2019-06-18", "close": 53.14, "volume": 341014.0}, {"date": "2019-06-19", "close": 54.42, "volume": 299529.0}, {"date": "2019-06-20", "close": 53.67, "volume": 390233.0}, {"date": "2019-06-21", "close": 53.65, "volume": 549557.0}, {"date": "2019-06-24", "close": 52.72, "volume": 270232.0}, {"date": "2019-06-25", "close": 52.5, "volume": 527249.0}, {"date": "2019-06-26", "close": 53.17, "volume": 413767.0}, {"date": "2019-06-27", "close": 52.92, "volume": 385534.0}, {"date": "2019-06-28", "close": 53.5, "volume": 1094434.0}, {"date": "2019-07-01", "close": 52.48, "volume": 385405.0}, {"date": "2019-07-02", "close": 52.14, "volume": 244540.0}, {"date": "2019-07-03", "close": 52.73, "volume": 103340.0}, {"date": "2019-07-05", "close": 52.31, "volume": 246360.0}, {"date": "2019-07-08", "close": 50.79, "volume": 391930.0}, {"date": "2019-07-09", "close": 51.04, "volume": 319714.0}, {"date": "2019-07-10", "close": 50.98, "volume": 298483.0}, {"date": "2019-07-11", "close": 51.13, "volume": 355029.0}, {"date": "2019-07-12", "close": 50.74, "volume": 240008.0}, {"date": "2019-07-15", "close": 50.79, "volume": 265620.0}, {"date": "2019-07-16", "close": 51.26, "volume": 328684.0}, {"date": "2019-07-17", "close": 51.74, "volume": 547104.0}, {"date": "2019-07-18", "close": 52.39, "volume": 549103.0}, {"date": "2019-07-19", "close": 52.2, "volume": 497389.0}, {"date": "2019-07-22", "close": 51.51, "volume": 356457.0}, {"date": "2019-07-23", "close": 51.06, "volume": 385350.0}, {"date": "2019-07-24", "close": 51.63, "volume": 165754.0}, {"date": "2019-07-25", "close": 49.94, "volume": 482528.0}, {"date": "2019-07-26", "close": 51.09, "volume": 356826.0}, {"date": "2019-07-29", "close": 49.99, "volume": 330022.0}, {"date": "2019-07-30", "close": 50.47, "volume": 503990.0}, {"date": "2019-07-31", "close": 49.91, "volume": 448375.0}, {"date": "2019-08-01", "close": 48.99, "volume": 435751.0}, {"date": "2019-08-02", "close": 47.97, "volume": 465423.0}, {"date": "2019-08-05", "close": 46.85, "volume": 720224.0}, {"date": "2019-08-06", "close": 46.8, "volume": 443049.0}, {"date": "2019-08-07", "close": 47.76, "volume": 360555.0}, {"date": "2019-08-08", "close": 50.52, "volume": 933118.0}, {"date": "2019-08-09", "close": 50.29, "volume": 1448364.0}, {"date": "2019-08-12", "close": 48.29, "volume": 574447.0}, {"date": "2019-08-13", "close": 46.75, "volume": 654336.0}, {"date": "2019-08-14", "close": 46.29, "volume": 489414.0}, {"date": "2019-08-15", "close": 46.42, "volume": 390638.0}, {"date": "2019-08-16", "close": 46.81, "volume": 299384.0}, {"date": "2019-08-19", "close": 47.45, "volume": 375452.0}, {"date": "2019-08-20", "close": 47.39, "volume": 263134.0}, {"date": "2019-08-21", "close": 46.8, "volume": 309176.0}, {"date": "2019-08-22", "close": 46.33, "volume": 434512.0}, {"date": "2019-08-23", "close": 45.74, "volume": 572837.0}, {"date": "2019-08-26", "close": 47.3, "volume": 410613.0}, {"date": "2019-08-27", "close": 46.77, "volume": 325439.0}, {"date": "2019-08-28", "close": 46.59, "volume": 266974.0}, {"date": "2019-08-29", "close": 47.24, "volume": 240803.0}, {"date": "2019-08-30", "close": 47.6, "volume": 236614.0}, {"date": "2019-09-03", "close": 47.25, "volume": 386170.0}, {"date": "2019-09-04", "close": 48.29, "volume": 267433.0}, {"date": "2019-09-05", "close": 48.71, "volume": 241596.0}, {"date": "2019-09-06", "close": 48.34, "volume": 159295.0}, {"date": "2019-09-09", "close": 47.16, "volume": 338516.0}, {"date": "2019-09-10", "close": 47.31, "volume": 204728.0}, {"date": "2019-09-11", "close": 49.96, "volume": 395001.0}, {"date": "2019-09-12", "close": 49.71, "volume": 358876.0}, {"date": "2019-09-13", "close": 49.81, "volume": 518032.0}, {"date": "2019-09-16", "close": 49.92, "volume": 251099.0}, {"date": "2019-09-17", "close": 49.26, "volume": 217366.0}, {"date": "2019-09-18", "close": 48.75, "volume": 185666.0}, {"date": "2019-09-19", "close": 48.38, "volume": 274332.0}, {"date": "2019-09-20", "close": 48.89, "volume": 421960.0}, {"date": "2019-09-23", "close": 48.77, "volume": 159692.0}, {"date": "2019-09-24", "close": 47.41, "volume": 256116.0}, {"date": "2019-09-25", "close": 47.88, "volume": 250617.0}, {"date": "2019-09-26", "close": 47.11, "volume": 166106.0}, {"date": "2019-09-27", "close": 46.49, "volume": 201177.0}, {"date": "2019-09-30", "close": 46.64, "volume": 248490.0}, {"date": "2019-10-01", "close": 46.65, "volume": 249278.0}, {"date": "2019-10-02", "close": 46.62, "volume": 294159.0}, {"date": "2019-10-03", "close": 46.78, "volume": 248931.0}, {"date": "2019-10-04", "close": 47.29, "volume": 189726.0}, {"date": "2019-10-07", "close": 47.32, "volume": 177541.0}, {"date": "2019-10-08", "close": 45.63, "volume": 419699.0}, {"date": "2019-10-09", "close": 45.75, "volume": 110755.0}, {"date": "2019-10-10", "close": 45.72, "volume": 419625.0}, {"date": "2019-10-11", "close": 46.88, "volume": 349754.0}, {"date": "2019-10-14", "close": 46.49, "volume": 150576.0}, {"date": "2019-10-15", "close": 47.11, "volume": 357864.0}, {"date": "2019-10-16", "close": 47.13, "volume": 257387.0}, {"date": "2019-10-17", "close": 47.72, "volume": 215223.0}, {"date": "2019-10-18", "close": 47.21, "volume": 310846.0}, {"date": "2019-10-21", "close": 48.95, "volume": 411005.0}, {"date": "2019-10-22", "close": 47.39, "volume": 438388.0}, {"date": "2019-10-23", "close": 48.21, "volume": 322720.0}, {"date": "2019-10-24", "close": 48.08, "volume": 165977.0}, {"date": "2019-10-25", "close": 48.79, "volume": 138320.0}, {"date": "2019-10-28", "close": 49.11, "volume": 127210.0}, {"date": "2019-10-29", "close": 49.31, "volume": 201240.0}, {"date": "2019-10-30", "close": 49.96, "volume": 174789.0}, {"date": "2019-10-31", "close": 49.4, "volume": 263297.0}, {"date": "2019-11-01", "close": 50.47, "volume": 277268.0}, {"date": "2019-11-04", "close": 51.08, "volume": 347200.0}, {"date": "2019-11-05", "close": 51.53, "volume": 640250.0}, {"date": "2019-11-06", "close": 46.27, "volume": 1882990.0}, {"date": "2019-11-07", "close": 47.38, "volume": 514832.0}, {"date": "2019-11-08", "close": 45.37, "volume": 419935.0}, {"date": "2019-11-11", "close": 45.72, "volume": 226632.0}, {"date": "2019-11-12", "close": 45.85, "volume": 199335.0}, {"date": "2019-11-13", "close": 44.78, "volume": 289895.0}, {"date": "2019-11-14", "close": 44.59, "volume": 223244.0}, {"date": "2019-11-15", "close": 44.15, "volume": 359872.0}, {"date": "2019-11-18", "close": 43.0, "volume": 304073.0}, {"date": "2019-11-19", "close": 42.22, "volume": 726485.0}, {"date": "2019-11-20", "close": 42.45, "volume": 606094.0}, {"date": "2019-11-21", "close": 41.88, "volume": 539253.0}, {"date": "2019-11-22", "close": 42.14, "volume": 263382.0}, {"date": "2019-11-25", "close": 43.07, "volume": 318950.0}, {"date": "2019-11-26", "close": 43.16, "volume": 252971.0}, {"date": "2019-11-27", "close": 43.37, "volume": 218061.0}, {"date": "2019-11-29", "close": 43.62, "volume": 103376.0}, {"date": "2019-12-02", "close": 41.97, "volume": 560879.0}, {"date": "2019-12-03", "close": 42.26, "volume": 365334.0}, {"date": "2019-12-04", "close": 42.51, "volume": 502015.0}, {"date": "2019-12-05", "close": 42.58, "volume": 344877.0}, {"date": "2019-12-06", "close": 43.24, "volume": 286559.0}, {"date": "2019-12-09", "close": 42.93, "volume": 271778.0}, {"date": "2019-12-10", "close": 41.86, "volume": 453681.0}, {"date": "2019-12-11", "close": 41.46, "volume": 275741.0}, {"date": "2019-12-12", "close": 41.95, "volume": 257104.0}, {"date": "2019-12-13", "close": 42.41, "volume": 393600.0}, {"date": "2019-12-16", "close": 41.96, "volume": 241368.0}, {"date": "2019-12-17", "close": 41.95, "volume": 343542.0}, {"date": "2019-12-18", "close": 41.88, "volume": 245871.0}, {"date": "2019-12-19", "close": 42.04, "volume": 496975.0}, {"date": "2019-12-20", "close": 42.49, "volume": 1083362.0}, {"date": "2019-12-23", "close": 42.97, "volume": 314983.0}, {"date": "2019-12-24", "close": 42.51, "volume": 108421.0}, {"date": "2019-12-26", "close": 42.64, "volume": 198555.0}, {"date": "2019-12-27", "close": 42.75, "volume": 227399.0}, {"date": "2019-12-30", "close": 42.63, "volume": 215217.0}, {"date": "2019-12-31", "close": 42.97, "volume": 249004.0}, {"date": "2020-01-02", "close": 42.99, "volume": 201619.0}, {"date": "2020-01-03", "close": 42.88, "volume": 345066.0}, {"date": "2020-01-06", "close": 43.05, "volume": 233768.0}, {"date": "2020-01-07", "close": 43.11, "volume": 152911.0}, {"date": "2020-01-08", "close": 42.99, "volume": 321647.0}, {"date": "2020-01-09", "close": 42.68, "volume": 196357.0}, {"date": "2020-01-10", "close": 42.27, "volume": 331071.0}, {"date": "2020-01-13", "close": 41.9, "volume": 303739.0}, {"date": "2020-01-14", "close": 43.0, "volume": 692370.0}, {"date": "2020-01-15", "close": 43.82, "volume": 548635.0}, {"date": "2020-01-16", "close": 45.24, "volume": 311176.0}, {"date": "2020-01-17", "close": 46.03, "volume": 499351.0}, {"date": "2020-01-21", "close": 46.26, "volume": 427106.0}, {"date": "2020-01-22", "close": 46.28, "volume": 477321.0}, {"date": "2020-01-23", "close": 45.66, "volume": 537037.0}, {"date": "2020-01-24", "close": 45.76, "volume": 342487.0}, {"date": "2020-01-27", "close": 45.23, "volume": 359416.0}, {"date": "2020-01-28", "close": 45.89, "volume": 275437.0}, {"date": "2020-01-29", "close": 45.87, "volume": 257218.0}, {"date": "2020-01-30", "close": 46.28, "volume": 195162.0}, {"date": "2020-01-31", "close": 43.93, "volume": 252930.0}, {"date": "2020-02-03", "close": 43.68, "volume": 394536.0}, {"date": "2020-02-04", "close": 44.7, "volume": 481583.0}, {"date": "2020-02-05", "close": 45.24, "volume": 283346.0}, {"date": "2020-02-06", "close": 44.5, "volume": 587351.0}, {"date": "2020-02-07", "close": 45.44, "volume": 729814.0}, {"date": "2020-02-10", "close": 47.13, "volume": 464162.0}, {"date": "2020-02-11", "close": 46.72, "volume": 207849.0}, {"date": "2020-02-12", "close": 47.055, "volume": 243800.0}, {"date": "2020-02-13", "close": 47.5, "volume": 198840.0}, {"date": "2020-02-14", "close": 47.66, "volume": 179423.0}, {"date": "2020-02-18", "close": 47.28, "volume": 176775.0}, {"date": "2020-02-19", "close": 47.43, "volume": 312232.0}, {"date": "2020-02-20", "close": 47.53, "volume": 181544.0}, {"date": "2020-02-21", "close": 47.23, "volume": 231420.0}, {"date": "2020-02-24", "close": 46.22, "volume": 357271.0}, {"date": "2020-02-25", "close": 44.76, "volume": 615108.0}, {"date": "2020-02-26", "close": 48.03, "volume": 1487297.0}, {"date": "2020-02-27", "close": 46.21, "volume": 950364.0}, {"date": "2020-02-28", "close": 48.25, "volume": 559189.0}, {"date": "2020-03-02", "close": 50.11, "volume": 892401.0}, {"date": "2020-03-03", "close": 48.01, "volume": 600594.0}, {"date": "2020-03-04", "close": 46.4, "volume": 1788069.0}, {"date": "2020-03-05", "close": 46.06, "volume": 584426.0}, {"date": "2020-03-06", "close": 44.89, "volume": 714314.0}, {"date": "2020-03-09", "close": 38.94, "volume": 666110.0}, {"date": "2020-03-10", "close": 39.31, "volume": 713645.0}, {"date": "2020-03-11", "close": 38.62, "volume": 772390.0}, {"date": "2020-03-12", "close": 35.82, "volume": 779421.0}, {"date": "2020-03-13", "close": 36.49, "volume": 1016403.0}, {"date": "2020-03-16", "close": 34.29, "volume": 795342.0}, {"date": "2020-03-17", "close": 34.65, "volume": 884165.0}, {"date": "2020-03-18", "close": 34.8, "volume": 745945.0}, {"date": "2020-03-19", "close": 40.27, "volume": 2165162.0}, {"date": "2020-03-20", "close": 38.73, "volume": 1328221.0}, {"date": "2020-03-23", "close": 38.15, "volume": 805673.0}, {"date": "2020-03-24", "close": 42.75, "volume": 592527.0}, {"date": "2020-03-25", "close": 39.83, "volume": 790651.0}, {"date": "2020-03-26", "close": 42.44, "volume": 710384.0}, {"date": "2020-03-27", "close": 39.83, "volume": 423483.0}, {"date": "2020-03-30", "close": 39.14, "volume": 395613.0}, {"date": "2020-03-31", "close": 38.91, "volume": 391171.0}, {"date": "2020-04-01", "close": 37.94, "volume": 366149.0}, {"date": "2020-04-02", "close": 36.8, "volume": 360992.0}, {"date": "2020-04-03", "close": 37.84, "volume": 433300.0}, {"date": "2020-04-06", "close": 41.29, "volume": 309769.0}, {"date": "2020-04-07", "close": 40.87, "volume": 366804.0}, {"date": "2020-04-08", "close": 41.93, "volume": 289039.0}, {"date": "2020-04-09", "close": 42.72, "volume": 298830.0}, {"date": "2020-04-13", "close": 42.36, "volume": 474739.0}, {"date": "2020-04-14", "close": 43.03, "volume": 468782.0}, {"date": "2020-04-15", "close": 42.66, "volume": 354735.0}, {"date": "2020-04-16", "close": 42.7, "volume": 472937.0}, {"date": "2020-04-17", "close": 44.77, "volume": 356572.0}, {"date": "2020-04-20", "close": 44.17, "volume": 363629.0}, {"date": "2020-04-21", "close": 43.2, "volume": 269845.0}, {"date": "2020-04-22", "close": 43.89, "volume": 302951.0}, {"date": "2020-04-23", "close": 44.99, "volume": 302435.0}, {"date": "2020-04-24", "close": 45.74, "volume": 290218.0}, {"date": "2020-04-27", "close": 45.39, "volume": 448761.0}, {"date": "2020-04-28", "close": 44.06, "volume": 326717.0}, {"date": "2020-04-29", "close": 45.15, "volume": 392425.0}, {"date": "2020-04-30", "close": 44.73, "volume": 293749.0}, {"date": "2020-05-01", "close": 41.83, "volume": 340484.0}, {"date": "2020-05-04", "close": 41.65, "volume": 569682.0}, {"date": "2020-05-05", "close": 43.18, "volume": 424336.0}, {"date": "2020-05-06", "close": 44.61, "volume": 554974.0}, {"date": "2020-05-07", "close": 47.63, "volume": 727827.0}, {"date": "2020-05-08", "close": 50.05, "volume": 620607.0}, {"date": "2020-05-11", "close": 51.33, "volume": 469186.0}, {"date": "2020-05-12", "close": 49.66, "volume": 519425.0}, {"date": "2020-05-13", "close": 49.07, "volume": 369386.0}, {"date": "2020-05-14", "close": 49.08, "volume": 351642.0}, {"date": "2020-05-15", "close": 50.33, "volume": 736870.0}, {"date": "2020-05-18", "close": 49.63, "volume": 492395.0}, {"date": "2020-05-19", "close": 49.86, "volume": 282320.0}, {"date": "2020-05-20", "close": 47.54, "volume": 3943212.0}, {"date": "2020-05-21", "close": 45.19, "volume": 1002929.0}, {"date": "2020-05-22", "close": 46.36, "volume": 426765.0}, {"date": "2020-05-26", "close": 48.89, "volume": 2738547.0}, {"date": "2020-05-27", "close": 50.68, "volume": 1210258.0}, {"date": "2020-05-28", "close": 46.95, "volume": 661261.0}, {"date": "2020-05-29", "close": 47.29, "volume": 636260.0}, {"date": "2020-06-01", "close": 50.68, "volume": 585875.0}, {"date": "2020-06-02", "close": 51.09, "volume": 444436.0}, {"date": "2020-06-03", "close": 55.92, "volume": 1057728.0}, {"date": "2020-06-04", "close": 55.91, "volume": 953001.0}, {"date": "2020-06-05", "close": 58.83, "volume": 1058674.0}, {"date": "2020-06-08", "close": 60.42, "volume": 845980.0}, {"date": "2020-06-09", "close": 59.35, "volume": 669432.0}, {"date": "2020-06-10", "close": 60.32, "volume": 432638.0}, {"date": "2020-06-11", "close": 57.22, "volume": 632784.0}, {"date": "2020-06-12", "close": 58.01, "volume": 521013.0}, {"date": "2020-06-15", "close": 59.89, "volume": 412729.0}, {"date": "2020-06-16", "close": 61.04, "volume": 483068.0}, {"date": "2020-06-17", "close": 61.98, "volume": 346213.0}, {"date": "2020-06-18", "close": 62.82, "volume": 2923802.0}, {"date": "2020-06-19", "close": 62.7, "volume": 821577.0}, {"date": "2020-06-22", "close": 63.04, "volume": 487477.0}, {"date": "2020-06-23", "close": 63.69, "volume": 369058.0}, {"date": "2020-06-24", "close": 63.44, "volume": 521925.0}, {"date": "2020-06-25", "close": 64.91, "volume": 669317.0}, {"date": "2020-06-26", "close": 63.54, "volume": 1066432.0}, {"date": "2020-06-29", "close": 63.76, "volume": 557266.0}, {"date": "2020-06-30", "close": 64.81, "volume": 443131.0}, {"date": "2020-07-01", "close": 66.68, "volume": 510757.0}, {"date": "2020-07-02", "close": 67.74, "volume": 341171.0}, {"date": "2020-07-06", "close": 68.13, "volume": 324065.0}, {"date": "2020-07-07", "close": 67.6, "volume": 305269.0}, {"date": "2020-07-08", "close": 69.35, "volume": 281391.0}, {"date": "2020-07-09", "close": 70.43, "volume": 402379.0}, {"date": "2020-07-10", "close": 70.76, "volume": 298566.0}, {"date": "2020-07-13", "close": 67.68, "volume": 354437.0}, {"date": "2020-07-14", "close": 68.67, "volume": 484916.0}, {"date": "2020-07-15", "close": 69.39, "volume": 339493.0}, {"date": "2020-07-16", "close": 69.21, "volume": 261543.0}, {"date": "2020-07-17", "close": 70.89, "volume": 354306.0}, {"date": "2020-07-20", "close": 72.83, "volume": 283636.0}, {"date": "2020-07-21", "close": 73.49, "volume": 285745.0}, {"date": "2020-07-22", "close": 72.84, "volume": 290225.0}, {"date": "2020-07-23", "close": 71.61, "volume": 403244.0}, {"date": "2020-07-24", "close": 67.8, "volume": 602887.0}, {"date": "2020-07-27", "close": 68.31, "volume": 552280.0}, {"date": "2020-07-28", "close": 66.61, "volume": 448300.0}, {"date": "2020-07-29", "close": 68.97, "volume": 249428.0}, {"date": "2020-07-30", "close": 69.14, "volume": 144446.0}, {"date": "2020-07-31", "close": 70.04, "volume": 351525.0}, {"date": "2020-08-03", "close": 58.28, "volume": 4008373.0}, {"date": "2020-08-04", "close": 60.32, "volume": 1350836.0}, {"date": "2020-08-05", "close": 62.17, "volume": 821685.0}, {"date": "2020-08-06", "close": 60.19, "volume": 899975.0}, {"date": "2020-08-07", "close": 60.25, "volume": 583478.0}, {"date": "2020-08-10", "close": 58.68, "volume": 360003.0}, {"date": "2020-08-11", "close": 57.93, "volume": 392988.0}, {"date": "2020-08-12", "close": 57.46, "volume": 488561.0}, {"date": "2020-08-13", "close": 57.25, "volume": 399237.0}, {"date": "2020-08-14", "close": 56.83, "volume": 383904.0}, {"date": "2020-08-17", "close": 57.13, "volume": 260884.0}, {"date": "2020-08-18", "close": 57.34, "volume": 247852.0}, {"date": "2020-08-19", "close": 58.02, "volume": 439351.0}, {"date": "2020-08-20", "close": 58.77, "volume": 414106.0}, {"date": "2020-08-21", "close": 58.76, "volume": 452028.0}, {"date": "2020-08-24", "close": 58.85, "volume": 696336.0}, {"date": "2020-08-25", "close": 59.63, "volume": 424048.0}, {"date": "2020-08-26", "close": 60.96, "volume": 396675.0}, {"date": "2020-08-27", "close": 60.09, "volume": 417709.0}, {"date": "2020-08-28", "close": 60.4, "volume": 306323.0}, {"date": "2020-08-31", "close": 59.87, "volume": 422391.0}, {"date": "2020-09-01", "close": 62.54, "volume": 393163.0}, {"date": "2020-09-02", "close": 63.25, "volume": 407549.0}, {"date": "2020-09-03", "close": 60.01, "volume": 455833.0}, {"date": "2020-09-04", "close": 58.69, "volume": 333448.0}, {"date": "2020-09-08", "close": 55.5, "volume": 607213.0}, {"date": "2020-09-09", "close": 56.39, "volume": 807573.0}, {"date": "2020-09-10", "close": 57.22, "volume": 351118.0}, {"date": "2020-09-11", "close": 55.935, "volume": 213632.0}, {"date": "2020-09-14", "close": 57.26, "volume": 194583.0}, {"date": "2020-09-15", "close": 57.46, "volume": 235833.0}, {"date": "2020-09-16", "close": 56.54, "volume": 294731.0}, {"date": "2020-09-17", "close": 53.93, "volume": 912264.0}, {"date": "2020-09-18", "close": 54.08, "volume": 780723.0}, {"date": "2020-09-21", "close": 54.5, "volume": 357174.0}, {"date": "2020-09-22", "close": 55.58, "volume": 201830.0}, {"date": "2020-09-23", "close": 54.755, "volume": 381271.0}, {"date": "2020-09-24", "close": 53.745, "volume": 340844.0}, {"date": "2020-09-25", "close": 55.04, "volume": 189931.0}, {"date": "2020-09-28", "close": 56.2, "volume": 308579.0}, {"date": "2020-09-29", "close": 55.89, "volume": 260680.0}, {"date": "2020-09-30", "close": 55.25, "volume": 604935.0}, {"date": "2020-10-01", "close": 57.49, "volume": 266891.0}, {"date": "2020-10-02", "close": 57.13, "volume": 203323.0}, {"date": "2020-10-05", "close": 58.5, "volume": 173285.0}, {"date": "2020-10-06", "close": 58.97, "volume": 264193.0}, {"date": "2020-10-07", "close": 59.4, "volume": 294589.0}, {"date": "2020-10-08", "close": 59.68, "volume": 181684.0}, {"date": "2020-10-09", "close": 60.54, "volume": 179527.0}, {"date": "2020-10-12", "close": 61.34, "volume": 155039.0}, {"date": "2020-10-13", "close": 61.56, "volume": 192550.0}, {"date": "2020-10-14", "close": 60.18, "volume": 152903.0}, {"date": "2020-10-15", "close": 60.85, "volume": 151216.0}, {"date": "2020-10-16", "close": 60.62, "volume": 106529.0}, {"date": "2020-10-19", "close": 59.4, "volume": 135640.0}, {"date": "2020-10-20", "close": 60.37, "volume": 201485.0}, {"date": "2020-10-21", "close": 60.0, "volume": 220787.0}, {"date": "2020-10-22", "close": 60.74, "volume": 323055.0}, {"date": "2020-10-23", "close": 60.3, "volume": 323727.0}, {"date": "2020-10-26", "close": 59.78, "volume": 281555.0}, {"date": "2020-10-27", "close": 60.04, "volume": 246465.0}, {"date": "2020-10-28", "close": 57.8, "volume": 489093.0}, {"date": "2020-10-29", "close": 59.0, "volume": 436305.0}, {"date": "2020-10-30", "close": 58.33, "volume": 464724.0}, {"date": "2020-11-02", "close": 60.91, "volume": 297879.0}, {"date": "2020-11-03", "close": 62.8, "volume": 297466.0}, {"date": "2020-11-04", "close": 64.8, "volume": 410758.0}, {"date": "2020-11-05", "close": 65.12, "volume": 408105.0}, {"date": "2020-11-06", "close": 73.15, "volume": 789173.0}, {"date": "2020-11-09", "close": 73.97, "volume": 900485.0}, {"date": "2020-11-10", "close": 70.38, "volume": 554713.0}, {"date": "2020-11-11", "close": 71.5, "volume": 451322.0}, {"date": "2020-11-12", "close": 70.55, "volume": 262633.0}, {"date": "2020-11-13", "close": 70.02, "volume": 329069.0}, {"date": "2020-11-16", "close": 70.24, "volume": 521809.0}, {"date": "2020-11-17", "close": 70.09, "volume": 392949.0}, {"date": "2020-11-18", "close": 69.93, "volume": 592324.0}, {"date": "2020-11-19", "close": 70.51, "volume": 416697.0}, {"date": "2020-11-20", "close": 69.46, "volume": 424127.0}, {"date": "2020-11-23", "close": 68.23, "volume": 362707.0}, {"date": "2020-11-24", "close": 71.23, "volume": 467473.0}, {"date": "2020-11-25", "close": 73.04, "volume": 413928.0}, {"date": "2020-11-27", "close": 74.42, "volume": 157276.0}, {"date": "2020-11-30", "close": 75.91, "volume": 596907.0}, {"date": "2020-12-01", "close": 73.2, "volume": 357391.0}, {"date": "2020-12-02", "close": 74.27, "volume": 296384.0}, {"date": "2020-12-03", "close": 76.91, "volume": 328038.0}, {"date": "2020-12-04", "close": 79.8, "volume": 381113.0}, {"date": "2020-12-07", "close": 79.52, "volume": 368119.0}, {"date": "2020-12-08", "close": 79.94, "volume": 309546.0}, {"date": "2020-12-09", "close": 76.32, "volume": 333990.0}, {"date": "2020-12-10", "close": 78.88, "volume": 220981.0}, {"date": "2020-12-11", "close": 77.85, "volume": 237338.0}, {"date": "2020-12-14", "close": 78.23, "volume": 232260.0}, {"date": "2020-12-15", "close": 83.31, "volume": 459423.0}, {"date": "2020-12-16", "close": 86.92, "volume": 737981.0}, {"date": "2020-12-17", "close": 90.45, "volume": 482604.0}, {"date": "2020-12-18", "close": 93.54, "volume": 869632.0}, {"date": "2020-12-21", "close": 95.76, "volume": 535918.0}, {"date": "2020-12-22", "close": 100.3, "volume": 438360.0}, {"date": "2020-12-23", "close": 100.93, "volume": 661711.0}, {"date": "2020-12-24", "close": 98.88, "volume": 193453.0}, {"date": "2020-12-28", "close": 103.23, "volume": 439412.0}, {"date": "2020-12-29", "close": 100.23, "volume": 1030869.0}, {"date": "2020-12-30", "close": 103.79, "volume": 357446.0}, {"date": "2020-12-31", "close": 103.45, "volume": 326433.0}, {"date": "2021-01-04", "close": 100.45, "volume": 479125.0}, {"date": "2021-01-05", "close": 102.22, "volume": 376411.0}, {"date": "2021-01-06", "close": 100.07, "volume": 468255.0}, {"date": "2021-01-07", "close": 105.5, "volume": 302519.0}, {"date": "2021-01-08", "close": 105.08, "volume": 351772.0}, {"date": "2021-01-11", "close": 104.85, "volume": 493024.0}, {"date": "2021-01-12", "close": 106.0, "volume": 606223.0}, {"date": "2021-01-13", "close": 107.69, "volume": 262821.0}, {"date": "2021-01-14", "close": 99.79, "volume": 1188388.0}, {"date": "2021-01-15", "close": 97.61, "volume": 941424.0}, {"date": "2021-01-19", "close": 97.94, "volume": 487468.0}, {"date": "2021-01-20", "close": 96.8, "volume": 539032.0}, {"date": "2021-01-21", "close": 95.59, "volume": 504519.0}, {"date": "2021-01-22", "close": 97.0, "volume": 418859.0}, {"date": "2021-01-25", "close": 97.86, "volume": 447545.0}, {"date": "2021-01-26", "close": 96.58, "volume": 615672.0}, {"date": "2021-01-27", "close": 97.82, "volume": 584350.0}, {"date": "2021-01-28", "close": 95.67, "volume": 331384.0}, {"date": "2021-01-29", "close": 92.92, "volume": 407089.0}, {"date": "2021-02-01", "close": 95.56, "volume": 306156.0}, {"date": "2021-02-02", "close": 96.5, "volume": 391764.0}, {"date": "2021-02-03", "close": 96.5, "volume": 248238.0}, {"date": "2021-02-04", "close": 96.28, "volume": 432175.0}, {"date": "2021-02-05", "close": 102.12, "volume": 671867.0}, {"date": "2021-02-08", "close": 101.35, "volume": 362334.0}, {"date": "2021-02-09", "close": 104.6, "volume": 296676.0}, {"date": "2021-02-10", "close": 101.88, "volume": 370347.0}, {"date": "2021-02-11", "close": 102.85, "volume": 288616.0}, {"date": "2021-02-12", "close": 103.77, "volume": 219239.0}, {"date": "2021-02-16", "close": 100.62, "volume": 355303.0}, {"date": "2021-02-17", "close": 97.41, "volume": 411069.0}, {"date": "2021-02-18", "close": 97.69, "volume": 228432.0}, {"date": "2021-02-19", "close": 99.29, "volume": 309031.0}, {"date": "2021-02-22", "close": 94.67, "volume": 281078.0}, {"date": "2021-02-23", "close": 92.9, "volume": 424738.0}, {"date": "2021-02-24", "close": 92.87, "volume": 378509.0}, {"date": "2021-02-25", "close": 88.74, "volume": 600768.0}, {"date": "2021-02-26", "close": 87.88, "volume": 636624.0}, {"date": "2021-03-01", "close": 93.97, "volume": 325207.0}, {"date": "2021-03-02", "close": 91.11, "volume": 310433.0}, {"date": "2021-03-03", "close": 87.05, "volume": 300179.0}, {"date": "2021-03-04", "close": 84.72, "volume": 413262.0}, {"date": "2021-03-05", "close": 86.64, "volume": 361423.0}, {"date": "2021-03-08", "close": 83.03, "volume": 277757.0}, {"date": "2021-03-09", "close": 87.88, "volume": 245163.0}, {"date": "2021-03-10", "close": 88.28, "volume": 283062.0}, {"date": "2021-03-11", "close": 92.04, "volume": 230363.0}, {"date": "2021-03-12", "close": 87.24, "volume": 387724.0}, {"date": "2021-03-15", "close": 89.23, "volume": 321490.0}, {"date": "2021-03-16", "close": 88.61, "volume": 396470.0}, {"date": "2021-03-17", "close": 88.59, "volume": 227179.0}, {"date": "2021-03-18", "close": 84.06, "volume": 342833.0}, {"date": "2021-03-19", "close": 86.53, "volume": 582018.0}, {"date": "2021-03-22", "close": 87.44, "volume": 229753.0}, {"date": "2021-03-23", "close": 84.55, "volume": 297172.0}, {"date": "2021-03-24", "close": 82.03, "volume": 271040.0}, {"date": "2021-03-25", "close": 83.41, "volume": 308498.0}, {"date": "2021-03-26", "close": 87.13, "volume": 301960.0}, {"date": "2021-03-29", "close": 85.22, "volume": 424899.0}, {"date": "2021-03-30", "close": 84.15, "volume": 278531.0}, {"date": "2021-03-31", "close": 86.38, "volume": 360266.0}, {"date": "2021-04-01", "close": 87.53, "volume": 272182.0}, {"date": "2021-04-05", "close": 88.32, "volume": 343835.0}, {"date": "2021-04-06", "close": 87.72, "volume": 282764.0}, {"date": "2021-04-07", "close": 85.73, "volume": 239789.0}, {"date": "2021-04-08", "close": 89.88, "volume": 514796.0}, {"date": "2021-04-09", "close": 88.78, "volume": 359214.0}, {"date": "2021-04-12", "close": 91.3, "volume": 265204.0}, {"date": "2021-04-13", "close": 93.24, "volume": 265664.0}, {"date": "2021-04-14", "close": 94.25, "volume": 331855.0}, {"date": "2021-04-15", "close": 94.16, "volume": 363001.0}, {"date": "2021-04-16", "close": 94.9, "volume": 230156.0}, {"date": "2021-04-19", "close": 92.75, "volume": 284116.0}, {"date": "2021-04-20", "close": 88.47, "volume": 305855.0}, {"date": "2021-04-21", "close": 90.56, "volume": 178021.0}, {"date": "2021-04-22", "close": 90.16, "volume": 181297.0}, {"date": "2021-04-23", "close": 93.16, "volume": 200076.0}, {"date": "2021-04-26", "close": 94.725, "volume": 196767.0}, {"date": "2021-04-27", "close": 95.23, "volume": 183180.0}, {"date": "2021-04-28", "close": 94.13, "volume": 227727.0}, {"date": "2021-04-29", "close": 92.39, "volume": 223137.0}, {"date": "2021-04-30", "close": 89.76, "volume": 341297.0}, {"date": "2021-05-03", "close": 89.19, "volume": 425019.0}, {"date": "2021-05-04", "close": 85.64, "volume": 700626.0}, {"date": "2021-05-05", "close": 83.98, "volume": 469798.0}, {"date": "2021-05-06", "close": 84.06, "volume": 319795.0}, {"date": "2021-05-07", "close": 85.07, "volume": 245677.0}, {"date": "2021-05-10", "close": 82.83, "volume": 246611.0}, {"date": "2021-05-11", "close": 84.01, "volume": 197048.0}, {"date": "2021-05-12", "close": 81.66, "volume": 295091.0}, {"date": "2021-05-13", "close": 80.26, "volume": 299108.0}, {"date": "2021-05-14", "close": 82.51, "volume": 184568.0}, {"date": "2021-05-17", "close": 79.51, "volume": 238664.0}, {"date": "2021-05-18", "close": 78.71, "volume": 666770.0}, {"date": "2021-05-19", "close": 78.4, "volume": 334543.0}, {"date": "2021-05-20", "close": 80.25, "volume": 433528.0}, {"date": "2021-05-21", "close": 79.82, "volume": 395284.0}, {"date": "2021-05-24", "close": 81.54, "volume": 329936.0}, {"date": "2021-05-25", "close": 81.23, "volume": 478777.0}, {"date": "2021-05-26", "close": 81.27, "volume": 218094.0}, {"date": "2021-05-27", "close": 80.99, "volume": 184814.0}, {"date": "2021-05-28", "close": 81.88, "volume": 245193.0}, {"date": "2021-06-01", "close": 81.71, "volume": 247468.0}, {"date": "2021-06-02", "close": 79.58, "volume": 387329.0}, {"date": "2021-06-03", "close": 78.08, "volume": 196795.0}, {"date": "2021-06-04", "close": 79.87, "volume": 190092.0}, {"date": "2021-06-07", "close": 80.31, "volume": 219642.0}, {"date": "2021-06-08", "close": 82.63, "volume": 440196.0}, {"date": "2021-06-09", "close": 81.0, "volume": 196185.0}, {"date": "2021-06-10", "close": 81.14, "volume": 146823.0}, {"date": "2021-06-11", "close": 82.6, "volume": 154487.0}, {"date": "2021-06-14", "close": 83.66, "volume": 261385.0}, {"date": "2021-06-15", "close": 81.34, "volume": 201816.0}, {"date": "2021-06-16", "close": 82.27, "volume": 222005.0}, {"date": "2021-06-17", "close": 83.58, "volume": 313183.0}, {"date": "2021-06-18", "close": 83.29, "volume": 421619.0}, {"date": "2021-06-21", "close": 83.16, "volume": 204726.0}, {"date": "2021-06-22", "close": 83.47, "volume": 247843.0}, {"date": "2021-06-23", "close": 83.28, "volume": 174940.0}, {"date": "2021-06-24", "close": 84.56, "volume": 154161.0}, {"date": "2021-06-25", "close": 86.3, "volume": 578149.0}, {"date": "2021-06-28", "close": 87.04, "volume": 164840.0}, {"date": "2021-06-29", "close": 87.88, "volume": 141933.0}, {"date": "2021-06-30", "close": 84.7, "volume": 203693.0}, {"date": "2021-07-01", "close": 86.39, "volume": 186512.0}, {"date": "2021-07-02", "close": 86.31, "volume": 133762.0}, {"date": "2021-07-06", "close": 86.59, "volume": 151583.0}, {"date": "2021-07-07", "close": 85.61, "volume": 114886.0}, {"date": "2021-07-08", "close": 85.26, "volume": 188746.0}, {"date": "2021-07-09", "close": 86.87, "volume": 95596.0}, {"date": "2021-07-12", "close": 86.49, "volume": 173769.0}, {"date": "2021-07-13", "close": 85.44, "volume": 162437.0}, {"date": "2021-07-14", "close": 84.48, "volume": 244738.0}, {"date": "2021-07-15", "close": 80.96, "volume": 206647.0}, {"date": "2021-07-16", "close": 80.0, "volume": 214226.0}, {"date": "2021-07-19", "close": 78.99, "volume": 413575.0}, {"date": "2021-07-20", "close": 81.24, "volume": 452482.0}, {"date": "2021-07-21", "close": 82.05, "volume": 245965.0}, {"date": "2021-07-22", "close": 81.02, "volume": 162548.0}, {"date": "2021-07-23", "close": 82.18, "volume": 130813.0}, {"date": "2021-07-26", "close": 81.33, "volume": 167522.0}, {"date": "2021-07-27", "close": 80.17, "volume": 259722.0}, {"date": "2021-07-28", "close": 82.47, "volume": 137352.0}, {"date": "2021-07-29", "close": 83.44, "volume": 129263.0}, {"date": "2021-07-30", "close": 83.22, "volume": 175683.0}, {"date": "2021-08-02", "close": 84.33, "volume": 278585.0}, {"date": "2021-08-03", "close": 85.99, "volume": 245735.0}, {"date": "2021-08-04", "close": 84.03, "volume": 112862.0}, {"date": "2021-08-05", "close": 85.41, "volume": 217785.0}, {"date": "2021-08-06", "close": 90.28, "volume": 291525.0}, {"date": "2021-08-09", "close": 86.62, "volume": 189912.0}, {"date": "2021-08-10", "close": 86.99, "volume": 296721.0}, {"date": "2021-08-11", "close": 85.63, "volume": 130690.0}, {"date": "2021-08-12", "close": 85.71, "volume": 126091.0}, {"date": "2021-08-13", "close": 83.86, "volume": 124827.0}, {"date": "2021-08-16", "close": 81.51, "volume": 181098.0}, {"date": "2021-08-17", "close": 79.15, "volume": 230810.0}, {"date": "2021-08-18", "close": 77.1, "volume": 235695.0}, {"date": "2021-08-19", "close": 77.34, "volume": 225910.0}, {"date": "2021-08-20", "close": 79.5, "volume": 259954.0}, {"date": "2021-08-23", "close": 82.08, "volume": 189745.0}, {"date": "2021-08-24", "close": 81.78, "volume": 206721.0}, {"date": "2021-08-25", "close": 81.24, "volume": 116973.0}, {"date": "2021-08-26", "close": 81.13, "volume": 160231.0}, {"date": "2021-08-27", "close": 83.71, "volume": 228729.0}, {"date": "2021-08-30", "close": 83.33, "volume": 184736.0}, {"date": "2021-08-31", "close": 84.33, "volume": 179380.0}, {"date": "2021-09-01", "close": 85.28, "volume": 107715.0}, {"date": "2021-09-02", "close": 85.29, "volume": 113821.0}, {"date": "2021-09-03", "close": 85.14, "volume": 166139.0}, {"date": "2021-09-07", "close": 83.26, "volume": 160085.0}, {"date": "2021-09-08", "close": 80.58, "volume": 257068.0}, {"date": "2021-09-09", "close": 80.83, "volume": 156732.0}, {"date": "2021-09-10", "close": 79.62, "volume": 253767.0}, {"date": "2021-09-13", "close": 80.5, "volume": 137075.0}, {"date": "2021-09-14", "close": 80.43, "volume": 151998.0}, {"date": "2021-09-15", "close": 82.51, "volume": 281110.0}, {"date": "2021-09-16", "close": 82.78, "volume": 160368.0}, {"date": "2021-09-17", "close": 81.45, "volume": 561988.0}, {"date": "2021-09-20", "close": 79.2, "volume": 402623.0}, {"date": "2021-09-21", "close": 79.09, "volume": 174446.0}, {"date": "2021-09-22", "close": 80.9, "volume": 128137.0}, {"date": "2021-09-23", "close": 82.46, "volume": 178084.0}, {"date": "2021-09-24", "close": 82.02, "volume": 133087.0}, {"date": "2021-09-27", "close": 82.51, "volume": 124569.0}, {"date": "2021-09-28", "close": 79.64, "volume": 220148.0}, {"date": "2021-09-29", "close": 79.42, "volume": 113524.0}, {"date": "2021-09-30", "close": 78.19, "volume": 94074.0}, {"date": "2021-10-01", "close": 79.57, "volume": 155848.0}, {"date": "2021-10-04", "close": 77.83, "volume": 280947.0}, {"date": "2021-10-05", "close": 77.87, "volume": 161222.0}, {"date": "2021-10-06", "close": 78.29, "volume": 106646.0}, {"date": "2021-10-07", "close": 80.24, "volume": 134772.0}, {"date": "2021-10-08", "close": 78.09, "volume": 105569.0}, {"date": "2021-10-11", "close": 76.73, "volume": 118055.0}, {"date": "2021-10-12", "close": 78.24, "volume": 96124.0}, {"date": "2021-10-13", "close": 78.95, "volume": 151488.0}, {"date": "2021-10-14", "close": 81.11, "volume": 93193.0}, {"date": "2021-10-15", "close": 81.16, "volume": 141528.0}, {"date": "2021-10-18", "close": 80.42, "volume": 120535.0}, {"date": "2021-10-19", "close": 81.98, "volume": 62735.0}, {"date": "2021-10-20", "close": 80.9, "volume": 93803.0}, {"date": "2021-10-21", "close": 81.33, "volume": 125416.0}, {"date": "2021-10-22", "close": 81.07, "volume": 115111.0}, {"date": "2021-10-25", "close": 81.53, "volume": 82476.0}, {"date": "2021-10-26", "close": 81.11, "volume": 89526.0}, {"date": "2021-10-27", "close": 80.26, "volume": 97412.0}, {"date": "2021-10-28", "close": 83.14, "volume": 137578.0}, {"date": "2021-10-29", "close": 84.26, "volume": 131617.0}, {"date": "2021-11-01", "close": 85.48, "volume": 153055.0}, {"date": "2021-11-02", "close": 85.84, "volume": 103430.0}, {"date": "2021-11-03", "close": 87.17, "volume": 142070.0}, {"date": "2021-11-04", "close": 85.88, "volume": 274989.0}, {"date": "2021-11-05", "close": 89.52, "volume": 285744.0}, {"date": "2021-11-08", "close": 89.52, "volume": 193386.0}, {"date": "2021-11-09", "close": 87.84, "volume": 159502.0}, {"date": "2021-11-10", "close": 85.2, "volume": 127701.0}, {"date": "2021-11-11", "close": 84.96, "volume": 133843.0}, {"date": "2021-11-12", "close": 85.82, "volume": 117346.0}, {"date": "2021-11-15", "close": 83.65, "volume": 196205.0}, {"date": "2021-11-16", "close": 85.17, "volume": 219079.0}, {"date": "2021-11-17", "close": 84.25, "volume": 135893.0}, {"date": "2021-11-18", "close": 83.38, "volume": 201565.0}, {"date": "2021-11-19", "close": 83.08, "volume": 185082.0}, {"date": "2021-11-22", "close": 83.95, "volume": 302974.0}, {"date": "2021-11-23", "close": 82.75, "volume": 414420.0}, {"date": "2021-11-24", "close": 82.04, "volume": 208197.0}, {"date": "2021-11-26", "close": 79.13, "volume": 145321.0}, {"date": "2021-11-29", "close": 80.2, "volume": 325406.0}, {"date": "2021-11-30", "close": 79.79, "volume": 351210.0}, {"date": "2021-12-01", "close": 79.0, "volume": 353136.0}, {"date": "2021-12-02", "close": 79.17, "volume": 256213.0}, {"date": "2021-12-03", "close": 78.68, "volume": 414690.0}, {"date": "2021-12-06", "close": 79.47, "volume": 251551.0}, {"date": "2021-12-07", "close": 81.75, "volume": 247343.0}, {"date": "2021-12-08", "close": 83.82, "volume": 141481.0}, {"date": "2021-12-09", "close": 80.85, "volume": 137122.0}, {"date": "2021-12-10", "close": 80.2, "volume": 111383.0}, {"date": "2021-12-13", "close": 77.41, "volume": 221673.0}, {"date": "2021-12-14", "close": 75.52, "volume": 209767.0}, {"date": "2021-12-15", "close": 77.58, "volume": 258142.0}, {"date": "2021-12-16", "close": 76.22, "volume": 280458.0}, {"date": "2021-12-17", "close": 79.81, "volume": 801346.0}, {"date": "2021-12-20", "close": 78.3, "volume": 228945.0}, {"date": "2021-12-21", "close": 81.8, "volume": 229192.0}, {"date": "2021-12-22", "close": 82.24, "volume": 139206.0}, {"date": "2021-12-23", "close": 82.82, "volume": 102736.0}, {"date": "2021-12-27", "close": 84.56, "volume": 125228.0}, {"date": "2021-12-28", "close": 84.05, "volume": 131619.0}, {"date": "2021-12-29", "close": 84.27, "volume": 148423.0}, {"date": "2021-12-30", "close": 84.37, "volume": 169038.0}, {"date": "2021-12-31", "close": 84.81, "volume": 134000.0}, {"date": "2022-01-03", "close": 83.76, "volume": 172678.0}, {"date": "2022-01-04", "close": 84.68, "volume": 212080.0}, {"date": "2022-01-05", "close": 80.55, "volume": 244235.0}, {"date": "2022-01-06", "close": 80.81, "volume": 153756.0}, {"date": "2022-01-07", "close": 77.76, "volume": 208326.0}, {"date": "2022-01-10", "close": 78.78, "volume": 194131.0}, {"date": "2022-01-11", "close": 80.65, "volume": 174413.0}, {"date": "2022-01-12", "close": 79.9, "volume": 152899.0}, {"date": "2022-01-13", "close": 77.73, "volume": 127148.0}, {"date": "2022-01-14", "close": 78.35, "volume": 210826.0}, {"date": "2022-01-18", "close": 75.99, "volume": 298611.0}, {"date": "2022-01-19", "close": 75.33, "volume": 206523.0}, {"date": "2022-01-20", "close": 74.59, "volume": 334494.0}, {"date": "2022-01-21", "close": 73.06, "volume": 399706.0}, {"date": "2022-01-24", "close": 75.5, "volume": 316118.0}, {"date": "2022-01-25", "close": 73.31, "volume": 190143.0}, {"date": "2022-01-26", "close": 72.17, "volume": 167315.0}, {"date": "2022-01-27", "close": 68.87, "volume": 315761.0}, {"date": "2022-01-28", "close": 70.98, "volume": 425904.0}, {"date": "2022-01-31", "close": 74.57, "volume": 383057.0}, {"date": "2022-02-01", "close": 73.57, "volume": 329217.0}, {"date": "2022-02-02", "close": 72.3, "volume": 298896.0}, {"date": "2022-02-03", "close": 69.84, "volume": 324038.0}, {"date": "2022-02-04", "close": 70.9, "volume": 220562.0}, {"date": "2022-02-07", "close": 70.51, "volume": 137682.0}, {"date": "2022-02-08", "close": 71.47, "volume": 222576.0}, {"date": "2022-02-09", "close": 72.62, "volume": 225725.0}, {"date": "2022-02-10", "close": 70.81, "volume": 212620.0}, {"date": "2022-02-11", "close": 70.06, "volume": 214698.0}, {"date": "2022-02-14", "close": 70.87, "volume": 223474.0}, {"date": "2022-02-15", "close": 72.9, "volume": 232708.0}, {"date": "2022-02-16", "close": 71.96, "volume": 302466.0}, {"date": "2022-02-17", "close": 70.04, "volume": 170374.0}, {"date": "2022-02-18", "close": 68.84, "volume": 255867.0}, {"date": "2022-02-22", "close": 68.07, "volume": 237385.0}, {"date": "2022-02-23", "close": 65.98, "volume": 214355.0}, {"date": "2022-02-24", "close": 69.05, "volume": 301837.0}, {"date": "2022-02-25", "close": 65.23, "volume": 431461.0}, {"date": "2022-02-28", "close": 65.83, "volume": 426186.0}, {"date": "2022-03-01", "close": 66.33, "volume": 396987.0}, {"date": "2022-03-02", "close": 68.41, "volume": 366082.0}, {"date": "2022-03-03", "close": 67.4, "volume": 275155.0}, {"date": "2022-03-04", "close": 65.43, "volume": 408009.0}, {"date": "2022-03-07", "close": 64.72, "volume": 327287.0}, {"date": "2022-03-08", "close": 64.93, "volume": 359369.0}, {"date": "2022-03-09", "close": 66.7, "volume": 261510.0}, {"date": "2022-03-10", "close": 66.09, "volume": 198039.0}, {"date": "2022-03-11", "close": 64.44, "volume": 214228.0}, {"date": "2022-03-14", "close": 62.74, "volume": 216148.0}, {"date": "2022-03-15", "close": 63.57, "volume": 225871.0}, {"date": "2022-03-16", "close": 65.19, "volume": 265416.0}, {"date": "2022-03-17", "close": 65.94, "volume": 180048.0}, {"date": "2022-03-18", "close": 67.69, "volume": 404236.0}, {"date": "2022-03-21", "close": 67.72, "volume": 148261.0}, {"date": "2022-03-22", "close": 67.67, "volume": 238460.0}, {"date": "2022-03-23", "close": 65.26, "volume": 263066.0}, {"date": "2022-03-24", "close": 66.48, "volume": 198664.0}, {"date": "2022-03-25", "close": 65.26, "volume": 212871.0}, {"date": "2022-03-28", "close": 65.93, "volume": 233671.0}, {"date": "2022-03-29", "close": 67.99, "volume": 360419.0}, {"date": "2022-03-30", "close": 67.28, "volume": 224694.0}, {"date": "2022-03-31", "close": 66.46, "volume": 242444.0}, {"date": "2022-04-01", "close": 67.26, "volume": 272133.0}, {"date": "2022-04-04", "close": 67.98, "volume": 312388.0}, {"date": "2022-04-05", "close": 65.99, "volume": 327906.0}, {"date": "2022-04-06", "close": 62.66, "volume": 411312.0}, {"date": "2022-04-07", "close": 62.15, "volume": 310864.0}, {"date": "2022-04-08", "close": 61.26, "volume": 269362.0}, {"date": "2022-04-11", "close": 61.06, "volume": 228272.0}, {"date": "2022-04-12", "close": 61.19, "volume": 329015.0}, {"date": "2022-04-13", "close": 61.67, "volume": 434814.0}, {"date": "2022-04-14", "close": 59.14, "volume": 242646.0}, {"date": "2022-04-18", "close": 58.6, "volume": 288750.0}, {"date": "2022-04-19", "close": 60.15, "volume": 236222.0}, {"date": "2022-04-20", "close": 59.99, "volume": 238328.0}, {"date": "2022-04-21", "close": 60.64, "volume": 412024.0}, {"date": "2022-04-22", "close": 60.45, "volume": 462922.0}, {"date": "2022-04-25", "close": 61.9, "volume": 405993.0}, {"date": "2022-04-26", "close": 61.07, "volume": 476104.0}, {"date": "2022-04-27", "close": 59.93, "volume": 500089.0}, {"date": "2022-04-28", "close": 61.76, "volume": 260541.0}, {"date": "2022-04-29", "close": 61.08, "volume": 307126.0}, {"date": "2022-05-02", "close": 62.29, "volume": 276099.0}, {"date": "2022-05-03", "close": 62.26, "volume": 308686.0}, {"date": "2022-05-04", "close": 63.98, "volume": 293850.0}, {"date": "2022-05-05", "close": 60.16, "volume": 512055.0}, {"date": "2022-05-06", "close": 57.03, "volume": 404256.0}, {"date": "2022-05-09", "close": 56.01, "volume": 254752.0}, {"date": "2022-05-10", "close": 57.79, "volume": 431484.0}, {"date": "2022-05-11", "close": 55.67, "volume": 358081.0}, {"date": "2022-05-12", "close": 57.29, "volume": 318737.0}, {"date": "2022-05-13", "close": 59.1, "volume": 289617.0}, {"date": "2022-05-16", "close": 57.31, "volume": 386151.0}, {"date": "2022-05-17", "close": 59.78, "volume": 458817.0}, {"date": "2022-05-18", "close": 59.42, "volume": 578589.0}, {"date": "2022-05-19", "close": 61.11, "volume": 307171.0}, {"date": "2022-05-20", "close": 61.91, "volume": 302039.0}, {"date": "2022-05-23", "close": 62.16, "volume": 279335.0}, {"date": "2022-05-24", "close": 62.59, "volume": 281636.0}, {"date": "2022-05-25", "close": 62.8, "volume": 265784.0}, {"date": "2022-05-26", "close": 65.19, "volume": 418810.0}, {"date": "2022-05-27", "close": 65.44, "volume": 208808.0}, {"date": "2022-05-31", "close": 63.23, "volume": 402426.0}, {"date": "2022-06-01", "close": 63.44, "volume": 191723.0}, {"date": "2022-06-02", "close": 66.04, "volume": 154535.0}, {"date": "2022-06-03", "close": 65.12, "volume": 250106.0}, {"date": "2022-06-06", "close": 64.74, "volume": 139309.0}, {"date": "2022-06-07", "close": 64.6, "volume": 155105.0}, {"date": "2022-06-08", "close": 63.3, "volume": 146985.0}, {"date": "2022-06-09", "close": 62.28, "volume": 162139.0}, {"date": "2022-06-10", "close": 61.32, "volume": 188579.0}, {"date": "2022-06-13", "close": 59.5, "volume": 408440.0}, {"date": "2022-06-14", "close": 58.87, "volume": 182721.0}, {"date": "2022-06-15", "close": 59.95, "volume": 270943.0}, {"date": "2022-06-16", "close": 58.15, "volume": 266940.0}, {"date": "2022-06-17", "close": 60.71, "volume": 572329.0}, {"date": "2022-06-21", "close": 60.15, "volume": 202589.0}, {"date": "2022-06-22", "close": 60.14, "volume": 233569.0}, {"date": "2022-06-23", "close": 61.66, "volume": 136545.0}, {"date": "2022-06-24", "close": 64.06, "volume": 337226.0}, {"date": "2022-06-27", "close": 63.22, "volume": 111395.0}, {"date": "2022-06-28", "close": 61.66, "volume": 130417.0}, {"date": "2022-06-29", "close": 61.32, "volume": 177137.0}, {"date": "2022-06-30", "close": 61.86, "volume": 243714.0}, {"date": "2022-07-01", "close": 62.38, "volume": 207713.0}, {"date": "2022-07-05", "close": 63.2, "volume": 247525.0}, {"date": "2022-07-06", "close": 63.17, "volume": 87455.0}, {"date": "2022-07-07", "close": 65.24, "volume": 161470.0}, {"date": "2022-07-08", "close": 65.09, "volume": 108349.0}, {"date": "2022-07-11", "close": 64.33, "volume": 119217.0}, {"date": "2022-07-12", "close": 65.09, "volume": 461537.0}, {"date": "2022-07-13", "close": 64.15, "volume": 233281.0}, {"date": "2022-07-14", "close": 64.37, "volume": 138646.0}, {"date": "2022-07-15", "close": 66.24, "volume": 181311.0}, {"date": "2022-07-18", "close": 65.29, "volume": 140830.0}, {"date": "2022-07-19", "close": 67.53, "volume": 234202.0}, {"date": "2022-07-20", "close": 69.14, "volume": 181049.0}, {"date": "2022-07-21", "close": 71.11, "volume": 204214.0}, {"date": "2022-07-22", "close": 69.95, "volume": 170761.0}, {"date": "2022-07-25", "close": 68.61, "volume": 153004.0}, {"date": "2022-07-26", "close": 66.93, "volume": 132483.0}, {"date": "2022-07-27", "close": 68.81, "volume": 123626.0}, {"date": "2022-07-28", "close": 70.32, "volume": 102880.0}, {"date": "2022-07-29", "close": 70.77, "volume": 210975.0}, {"date": "2022-08-01", "close": 70.46, "volume": 174196.0}, {"date": "2022-08-02", "close": 70.3, "volume": 140199.0}, {"date": "2022-08-03", "close": 72.09, "volume": 222468.0}, {"date": "2022-08-04", "close": 72.87, "volume": 139633.0}, {"date": "2022-08-05", "close": 72.7, "volume": 125426.0}, {"date": "2022-08-08", "close": 73.2, "volume": 143089.0}, {"date": "2022-08-09", "close": 72.04, "volume": 245586.0}, {"date": "2022-08-10", "close": 75.86, "volume": 404686.0}, {"date": "2022-08-11", "close": 75.32, "volume": 132726.0}, {"date": "2022-08-12", "close": 76.79, "volume": 176713.0}, {"date": "2022-08-15", "close": 76.37, "volume": 173310.0}, {"date": "2022-08-16", "close": 76.38, "volume": 153279.0}, {"date": "2022-08-17", "close": 75.0, "volume": 125414.0}, {"date": "2022-08-18", "close": 74.68, "volume": 167523.0}, {"date": "2022-08-19", "close": 73.13, "volume": 112509.0}, {"date": "2022-08-22", "close": 71.33, "volume": 136301.0}, {"date": "2022-08-23", "close": 69.77, "volume": 174932.0}, {"date": "2022-08-24", "close": 68.33, "volume": 196957.0}, {"date": "2022-08-25", "close": 69.3, "volume": 212584.0}, {"date": "2022-08-26", "close": 67.44, "volume": 139317.0}, {"date": "2022-08-29", "close": 66.89, "volume": 144700.0}, {"date": "2022-08-30", "close": 66.85, "volume": 146310.0}, {"date": "2022-08-31", "close": 66.6, "volume": 213255.0}, {"date": "2022-09-01", "close": 67.0, "volume": 197642.0}, {"date": "2022-09-02", "close": 66.31, "volume": 147518.0}, {"date": "2022-09-06", "close": 68.47, "volume": 280942.0}, {"date": "2022-09-07", "close": 69.72, "volume": 259771.0}, {"date": "2022-09-08", "close": 70.72, "volume": 195313.0}, {"date": "2022-09-09", "close": 70.78, "volume": 174687.0}, {"date": "2022-09-12", "close": 71.17, "volume": 173405.0}, {"date": "2022-09-13", "close": 68.15, "volume": 195273.0}, {"date": "2022-09-14", "close": 69.72, "volume": 314420.0}, {"date": "2022-09-15", "close": 67.91, "volume": 198312.0}, {"date": "2022-09-16", "close": 66.81, "volume": 1044406.0}, {"date": "2022-09-19", "close": 66.96, "volume": 198087.0}, {"date": "2022-09-20", "close": 65.93, "volume": 154601.0}, {"date": "2022-09-21", "close": 65.25, "volume": 257410.0}, {"date": "2022-09-22", "close": 63.78, "volume": 249720.0}, {"date": "2022-09-23", "close": 63.58, "volume": 251227.0}, {"date": "2022-09-26", "close": 64.54, "volume": 257496.0}, {"date": "2022-09-27", "close": 64.38, "volume": 198728.0}, {"date": "2022-09-28", "close": 65.39, "volume": 206694.0}, {"date": "2022-09-29", "close": 64.92, "volume": 176253.0}, {"date": "2022-09-30", "close": 64.86, "volume": 252696.0}, {"date": "2022-10-03", "close": 65.96, "volume": 233757.0}, {"date": "2022-10-04", "close": 65.96, "volume": 267974.0}, {"date": "2022-10-05", "close": 65.23, "volume": 258180.0}, {"date": "2022-10-06", "close": 64.61, "volume": 233785.0}, {"date": "2022-10-07", "close": 62.08, "volume": 300522.0}, {"date": "2022-10-10", "close": 61.71, "volume": 155648.0}, {"date": "2022-10-11", "close": 60.5, "volume": 298906.0}, {"date": "2022-10-12", "close": 60.61, "volume": 181102.0}, {"date": "2022-10-13", "close": 61.55, "volume": 176446.0}, {"date": "2022-10-14", "close": 60.1, "volume": 141682.0}, {"date": "2022-10-17", "close": 62.55, "volume": 155036.0}, {"date": "2022-10-18", "close": 64.09, "volume": 201106.0}, {"date": "2022-10-19", "close": 63.42, "volume": 211773.0}, {"date": "2022-10-20", "close": 63.82, "volume": 175860.0}, {"date": "2022-10-21", "close": 64.45, "volume": 155116.0}, {"date": "2022-10-24", "close": 64.71, "volume": 114531.0}, {"date": "2022-10-25", "close": 65.65, "volume": 194068.0}, {"date": "2022-10-26", "close": 65.5, "volume": 175074.0}, {"date": "2022-10-27", "close": 67.49, "volume": 174862.0}, {"date": "2022-10-28", "close": 60.93, "volume": 541982.0}, {"date": "2022-10-31", "close": 58.84, "volume": 390461.0}, {"date": "2022-11-01", "close": 58.74, "volume": 247758.0}, {"date": "2022-11-02", "close": 56.16, "volume": 319819.0}, {"date": "2022-11-03", "close": 55.52, "volume": 203714.0}, {"date": "2022-11-04", "close": 56.12, "volume": 235611.0}, {"date": "2022-11-07", "close": 55.63, "volume": 225605.0}, {"date": "2022-11-08", "close": 55.89, "volume": 227717.0}, {"date": "2022-11-09", "close": 47.82, "volume": 538290.0}, {"date": "2022-11-10", "close": 55.04, "volume": 698741.0}, {"date": "2022-11-11", "close": 56.83, "volume": 259542.0}, {"date": "2022-11-14", "close": 54.4, "volume": 340642.0}, {"date": "2022-11-15", "close": 53.99, "volume": 413255.0}, {"date": "2022-11-16", "close": 52.52, "volume": 362784.0}, {"date": "2022-11-17", "close": 51.0, "volume": 262693.0}, {"date": "2022-11-18", "close": 50.0, "volume": 402452.0}, {"date": "2022-11-21", "close": 49.54, "volume": 504721.0}, {"date": "2022-11-22", "close": 49.4, "volume": 384974.0}, {"date": "2022-11-23", "close": 49.28, "volume": 315715.0}, {"date": "2022-11-25", "close": 48.82, "volume": 118487.0}, {"date": "2022-11-28", "close": 47.5, "volume": 415169.0}, {"date": "2022-11-29", "close": 48.0, "volume": 325953.0}, {"date": "2022-11-30", "close": 49.9, "volume": 467430.0}, {"date": "2022-12-01", "close": 49.89, "volume": 315720.0}, {"date": "2022-12-02", "close": 50.18, "volume": 270289.0}, {"date": "2022-12-05", "close": 48.69, "volume": 245226.0}, {"date": "2022-12-06", "close": 48.55, "volume": 260144.0}, {"date": "2022-12-07", "close": 48.79, "volume": 248211.0}, {"date": "2022-12-08", "close": 49.49, "volume": 254541.0}, {"date": "2022-12-09", "close": 50.33, "volume": 192423.0}, {"date": "2022-12-12", "close": 51.48, "volume": 215812.0}, {"date": "2022-12-13", "close": 52.29, "volume": 296076.0}, {"date": "2022-12-14", "close": 51.66, "volume": 286953.0}, {"date": "2022-12-15", "close": 49.32, "volume": 285838.0}, {"date": "2022-12-16", "close": 50.25, "volume": 573335.0}, {"date": "2022-12-19", "close": 49.07, "volume": 219889.0}, {"date": "2022-12-20", "close": 49.14, "volume": 132812.0}, {"date": "2022-12-21", "close": 49.97, "volume": 167037.0}, {"date": "2022-12-22", "close": 49.32, "volume": 200394.0}, {"date": "2022-12-23", "close": 48.96, "volume": 157295.0}, {"date": "2022-12-27", "close": 48.02, "volume": 125010.0}, {"date": "2022-12-28", "close": 47.13, "volume": 200429.0}, {"date": "2022-12-29", "close": 49.82, "volume": 223826.0}, {"date": "2022-12-30", "close": 49.48, "volume": 151047.0}, {"date": "2023-01-03", "close": 49.28, "volume": 242313.0}, {"date": "2023-01-04", "close": 49.31, "volume": 266063.0}, {"date": "2023-01-05", "close": 48.29, "volume": 229678.0}, {"date": "2023-01-06", "close": 50.33, "volume": 211864.0}, {"date": "2023-01-09", "close": 51.67, "volume": 288954.0}, {"date": "2023-01-10", "close": 51.56, "volume": 240879.0}, {"date": "2023-01-11", "close": 52.01, "volume": 193840.0}, {"date": "2023-01-12", "close": 52.88, "volume": 165512.0}, {"date": "2023-01-13", "close": 52.53, "volume": 137845.0}, {"date": "2023-01-17", "close": 52.2, "volume": 146138.0}, {"date": "2023-01-18", "close": 51.69, "volume": 181172.0}, {"date": "2023-01-19", "close": 50.9, "volume": 184135.0}, {"date": "2023-01-20", "close": 50.98, "volume": 183579.0}, {"date": "2023-01-23", "close": 52.27, "volume": 128271.0}, {"date": "2023-01-24", "close": 51.83, "volume": 126081.0}, {"date": "2023-01-25", "close": 51.14, "volume": 103261.0}, {"date": "2023-01-26", "close": 52.85, "volume": 140603.0}, {"date": "2023-01-27", "close": 52.8, "volume": 117873.0}, {"date": "2023-01-30", "close": 51.86, "volume": 150766.0}, {"date": "2023-01-31", "close": 53.6, "volume": 434513.0}, {"date": "2023-02-01", "close": 55.17, "volume": 430735.0}, {"date": "2023-02-02", "close": 58.24, "volume": 300823.0}, {"date": "2023-02-03", "close": 56.72, "volume": 244384.0}, {"date": "2023-02-06", "close": 55.54, "volume": 162878.0}, {"date": "2023-02-07", "close": 56.3, "volume": 143648.0}, {"date": "2023-02-08", "close": 54.96, "volume": 164292.0}, {"date": "2023-02-09", "close": 53.99, "volume": 125510.0}, {"date": "2023-02-10", "close": 53.46, "volume": 111391.0}, {"date": "2023-02-13", "close": 53.9, "volume": 118641.0}, {"date": "2023-02-14", "close": 53.61, "volume": 88179.0}, {"date": "2023-02-15", "close": 54.38, "volume": 102406.0}, {"date": "2023-02-16", "close": 52.15, "volume": 290445.0}, {"date": "2023-02-17", "close": 53.06, "volume": 216111.0}, {"date": "2023-02-21", "close": 51.83, "volume": 147617.0}, {"date": "2023-02-22", "close": 51.91, "volume": 193777.0}, {"date": "2023-02-23", "close": 52.24, "volume": 182193.0}, {"date": "2023-02-24", "close": 50.89, "volume": 348179.0}, {"date": "2023-02-27", "close": 50.85, "volume": 171229.0}, {"date": "2023-02-28", "close": 50.83, "volume": 216983.0}, {"date": "2023-03-01", "close": 50.23, "volume": 202447.0}, {"date": "2023-03-02", "close": 50.05, "volume": 220189.0}, {"date": "2023-03-03", "close": 51.49, "volume": 254525.0}, {"date": "2023-03-06", "close": 50.5, "volume": 292305.0}, {"date": "2023-03-07", "close": 50.03, "volume": 229931.0}, {"date": "2023-03-08", "close": 50.22, "volume": 263898.0}, {"date": "2023-03-09", "close": 50.12, "volume": 222607.0}, {"date": "2023-03-10", "close": 48.59, "volume": 336490.0}, {"date": "2023-03-13", "close": 48.63, "volume": 214070.0}, {"date": "2023-03-14", "close": 49.03, "volume": 269498.0}, {"date": "2023-03-15", "close": 49.57, "volume": 228660.0}, {"date": "2023-03-16", "close": 50.44, "volume": 209023.0}, {"date": "2023-03-17", "close": 49.87, "volume": 573175.0}, {"date": "2023-03-20", "close": 50.12, "volume": 196515.0}, {"date": "2023-03-21", "close": 50.63, "volume": 178001.0}, {"date": "2023-03-22", "close": 48.54, "volume": 254520.0}, {"date": "2023-03-23", "close": 48.8, "volume": 192256.0}, {"date": "2023-03-24", "close": 49.44, "volume": 227128.0}, {"date": "2023-03-27", "close": 49.37, "volume": 195668.0}, {"date": "2023-03-28", "close": 48.41, "volume": 191966.0}, {"date": "2023-03-29", "close": 48.73, "volume": 220792.0}, {"date": "2023-03-30", "close": 48.76, "volume": 130290.0}, {"date": "2023-03-31", "close": 50.28, "volume": 295957.0}, {"date": "2023-04-03", "close": 49.39, "volume": 238596.0}, {"date": "2023-04-04", "close": 49.48, "volume": 228508.0}, {"date": "2023-04-05", "close": 48.73, "volume": 151980.0}, {"date": "2023-04-06", "close": 48.84, "volume": 130183.0}, {"date": "2023-04-10", "close": 49.16, "volume": 223335.0}, {"date": "2023-04-11", "close": 49.2, "volume": 158178.0}, {"date": "2023-04-12", "close": 48.46, "volume": 145838.0}, {"date": "2023-04-13", "close": 48.92, "volume": 126797.0}, {"date": "2023-04-14", "close": 47.97, "volume": 128685.0}, {"date": "2023-04-17", "close": 48.73, "volume": 243965.0}, {"date": "2023-04-18", "close": 48.59, "volume": 136159.0}, {"date": "2023-04-19", "close": 48.65, "volume": 186188.0}, {"date": "2023-04-20", "close": 48.2, "volume": 142079.0}, {"date": "2023-04-21", "close": 48.25, "volume": 174484.0}, {"date": "2023-04-24", "close": 47.97, "volume": 206379.0}, {"date": "2023-04-25", "close": 47.15, "volume": 207751.0}, {"date": "2023-04-26", "close": 47.43, "volume": 159070.0}, {"date": "2023-04-27", "close": 47.44, "volume": 197687.0}, {"date": "2023-04-28", "close": 47.69, "volume": 211981.0}, {"date": "2023-05-01", "close": 47.39, "volume": 173583.0}, {"date": "2023-05-02", "close": 45.32, "volume": 319373.0}, {"date": "2023-05-03", "close": 45.46, "volume": 326967.0}, {"date": "2023-05-04", "close": 45.5, "volume": 200296.0}, {"date": "2023-05-05", "close": 45.63, "volume": 585255.0}, {"date": "2023-05-08", "close": 46.05, "volume": 443937.0}, {"date": "2023-05-09", "close": 47.44, "volume": 390038.0}, {"date": "2023-05-10", "close": 47.9, "volume": 343122.0}, {"date": "2023-05-11", "close": 49.73, "volume": 371930.0}, {"date": "2023-05-12", "close": 48.48, "volume": 268265.0}, {"date": "2023-05-15", "close": 49.46, "volume": 217745.0}, {"date": "2023-05-16", "close": 48.43, "volume": 292679.0}, {"date": "2023-05-17", "close": 50.42, "volume": 346281.0}, {"date": "2023-05-18", "close": 51.14, "volume": 295751.0}, {"date": "2023-05-19", "close": 50.35, "volume": 208339.0}, {"date": "2023-05-22", "close": 51.5, "volume": 178136.0}, {"date": "2023-05-23", "close": 51.06, "volume": 228870.0}, {"date": "2023-05-24", "close": 50.24, "volume": 196631.0}, {"date": "2023-05-25", "close": 49.36, "volume": 188484.0}, {"date": "2023-05-26", "close": 50.29, "volume": 239016.0}, {"date": "2023-05-30", "close": 49.73, "volume": 205315.0}, {"date": "2023-05-31", "close": 50.22, "volume": 679676.0}, {"date": "2023-06-01", "close": 48.96, "volume": 252625.0}, {"date": "2023-06-02", "close": 50.56, "volume": 225306.0}, {"date": "2023-06-05", "close": 49.68, "volume": 238249.0}, {"date": "2023-06-06", "close": 51.59, "volume": 222565.0}, {"date": "2023-06-07", "close": 52.09, "volume": 278626.0}, {"date": "2023-06-08", "close": 51.1, "volume": 220130.0}, {"date": "2023-06-09", "close": 50.4, "volume": 154933.0}, {"date": "2023-06-12", "close": 51.16, "volume": 208510.0}, {"date": "2023-06-13", "close": 51.57, "volume": 222695.0}, {"date": "2023-06-14", "close": 50.34, "volume": 201660.0}, {"date": "2023-06-15", "close": 50.8, "volume": 191704.0}, {"date": "2023-06-16", "close": 50.8, "volume": 663840.0}, {"date": "2023-06-20", "close": 51.41, "volume": 200667.0}, {"date": "2023-06-21", "close": 50.73, "volume": 198401.0}, {"date": "2023-06-22", "close": 50.45, "volume": 163789.0}, {"date": "2023-06-23", "close": 48.5, "volume": 412352.0}, {"date": "2023-06-26", "close": 48.28, "volume": 122775.0}, {"date": "2023-06-27", "close": 49.07, "volume": 126447.0}, {"date": "2023-06-28", "close": 49.09, "volume": 138123.0}, {"date": "2023-06-29", "close": 50.82, "volume": 197360.0}, {"date": "2023-06-30", "close": 51.68, "volume": 235657.0}, {"date": "2023-07-03", "close": 50.96, "volume": 140300.0}, {"date": "2023-07-05", "close": 51.3, "volume": 268647.0}, {"date": "2023-07-06", "close": 51.45, "volume": 181710.0}, {"date": "2023-07-07", "close": 52.09, "volume": 225256.0}, {"date": "2023-07-10", "close": 52.6, "volume": 290675.0}, {"date": "2023-07-11", "close": 53.55, "volume": 151865.0}, {"date": "2023-07-12", "close": 54.37, "volume": 207709.0}, {"date": "2023-07-13", "close": 54.58, "volume": 149218.0}, {"date": "2023-07-14", "close": 54.37, "volume": 178362.0}, {"date": "2023-07-17", "close": 55.11, "volume": 141612.0}, {"date": "2023-07-18", "close": 54.35, "volume": 133267.0}, {"date": "2023-07-19", "close": 54.16, "volume": 109455.0}, {"date": "2023-07-20", "close": 52.91, "volume": 115877.0}, {"date": "2023-07-21", "close": 52.5, "volume": 150223.0}, {"date": "2023-07-24", "close": 53.14, "volume": 196963.0}, {"date": "2023-07-25", "close": 53.81, "volume": 146973.0}, {"date": "2023-07-26", "close": 54.52, "volume": 245626.0}, {"date": "2023-07-27", "close": 54.55, "volume": 189991.0}, {"date": "2023-07-28", "close": 55.16, "volume": 195628.0}, {"date": "2023-07-31", "close": 55.21, "volume": 142757.0}, {"date": "2023-08-01", "close": 55.04, "volume": 130698.0}, {"date": "2023-08-02", "close": 53.51, "volume": 104954.0}, {"date": "2023-08-03", "close": 51.98, "volume": 123788.0}, {"date": "2023-08-04", "close": 51.03, "volume": 120906.0}, {"date": "2023-08-07", "close": 51.13, "volume": 120907.0}, {"date": "2023-08-08", "close": 49.76, "volume": 149222.0}, {"date": "2023-08-09", "close": 49.21, "volume": 241726.0}, {"date": "2023-08-10", "close": 61.05, "volume": 1108573.0}, {"date": "2023-08-11", "close": 61.01, "volume": 392248.0}, {"date": "2023-08-14", "close": 57.95, "volume": 452318.0}, {"date": "2023-08-15", "close": 57.6, "volume": 188067.0}, {"date": "2023-08-16", "close": 57.48, "volume": 299268.0}, {"date": "2023-08-17", "close": 56.91, "volume": 188603.0}, {"date": "2023-08-18", "close": 57.16, "volume": 179188.0}, {"date": "2023-08-21", "close": 57.13, "volume": 162188.0}, {"date": "2023-08-22", "close": 57.27, "volume": 194323.0}, {"date": "2023-08-23", "close": 57.68, "volume": 166992.0}, {"date": "2023-08-24", "close": 57.13, "volume": 173065.0}, {"date": "2023-08-25", "close": 57.99, "volume": 166992.0}, {"date": "2023-08-28", "close": 58.11, "volume": 130789.0}, {"date": "2023-08-29", "close": 58.2, "volume": 147617.0}, {"date": "2023-08-30", "close": 58.79, "volume": 169107.0}, {"date": "2023-08-31", "close": 58.57, "volume": 209117.0}, {"date": "2023-09-01", "close": 59.47, "volume": 170697.0}, {"date": "2023-09-05", "close": 58.47, "volume": 242697.0}, {"date": "2023-09-06", "close": 58.38, "volume": 157970.0}, {"date": "2023-09-07", "close": 58.88, "volume": 202608.0}, {"date": "2023-09-08", "close": 58.62, "volume": 182073.0}, {"date": "2023-09-11", "close": 58.75, "volume": 247510.0}, {"date": "2023-09-12", "close": 58.74, "volume": 190887.0}, {"date": "2023-09-13", "close": 59.19, "volume": 208566.0}, {"date": "2023-09-14", "close": 60.46, "volume": 220711.0}, {"date": "2023-09-15", "close": 59.5, "volume": 851513.0}, {"date": "2023-09-18", "close": 59.94, "volume": 229183.0}, {"date": "2023-09-19", "close": 60.35, "volume": 245067.0}, {"date": "2023-09-20", "close": 60.68, "volume": 242217.0}, {"date": "2023-09-21", "close": 60.13, "volume": 214868.0}, {"date": "2023-09-22", "close": 61.46, "volume": 377572.0}, {"date": "2023-09-25", "close": 62.02, "volume": 272053.0}, {"date": "2023-09-26", "close": 61.14, "volume": 356586.0}, {"date": "2023-09-27", "close": 60.78, "volume": 261904.0}, {"date": "2023-09-28", "close": 60.88, "volume": 270521.0}, {"date": "2023-09-29", "close": 61.14, "volume": 259445.0}, {"date": "2023-10-02", "close": 59.95, "volume": 293529.0}, {"date": "2023-10-03", "close": 59.46, "volume": 203322.0}, {"date": "2023-10-04", "close": 60.23, "volume": 148770.0}, {"date": "2023-10-05", "close": 59.79, "volume": 148989.0}, {"date": "2023-10-06", "close": 60.07, "volume": 150902.0}, {"date": "2023-10-09", "close": 60.36, "volume": 157605.0}, {"date": "2023-10-10", "close": 60.09, "volume": 132130.0}, {"date": "2023-10-11", "close": 59.91, "volume": 169942.0}, {"date": "2023-10-12", "close": 59.21, "volume": 153840.0}, {"date": "2023-10-13", "close": 57.74, "volume": 206297.0}, {"date": "2023-10-16", "close": 57.5, "volume": 239260.0}, {"date": "2023-10-17", "close": 57.49, "volume": 255992.0}, {"date": "2023-10-18", "close": 56.3, "volume": 244580.0}, {"date": "2023-10-19", "close": 56.0, "volume": 223292.0}, {"date": "2023-10-20", "close": 55.31, "volume": 312335.0}, {"date": "2023-10-23", "close": 54.76, "volume": 273235.0}, {"date": "2023-10-24", "close": 55.5, "volume": 268490.0}, {"date": "2023-10-25", "close": 54.85, "volume": 170239.0}, {"date": "2023-10-26", "close": 54.44, "volume": 194611.0}, {"date": "2023-10-27", "close": 53.39, "volume": 242145.0}, {"date": "2023-10-30", "close": 53.12, "volume": 252781.0}, {"date": "2023-10-31", "close": 51.13, "volume": 399978.0}, {"date": "2023-11-01", "close": 50.38, "volume": 313404.0}, {"date": "2023-11-02", "close": 51.93, "volume": 369934.0}, {"date": "2023-11-03", "close": 52.33, "volume": 274765.0}, {"date": "2023-11-06", "close": 52.14, "volume": 240075.0}, {"date": "2023-11-07", "close": 52.41, "volume": 438529.0}, {"date": "2023-11-08", "close": 52.01, "volume": 187260.0}, {"date": "2023-11-09", "close": 51.47, "volume": 268605.0}, {"date": "2023-11-10", "close": 56.59, "volume": 589169.0}, {"date": "2023-11-13", "close": 55.38, "volume": 380656.0}, {"date": "2023-11-14", "close": 58.09, "volume": 409101.0}, {"date": "2023-11-15", "close": 58.61, "volume": 272354.0}, {"date": "2023-11-16", "close": 58.09, "volume": 275816.0}, {"date": "2023-11-17", "close": 58.29, "volume": 291286.0}, {"date": "2023-11-20", "close": 58.81, "volume": 228958.0}, {"date": "2023-11-21", "close": 57.83, "volume": 248283.0}, {"date": "2023-11-22", "close": 57.09, "volume": 271545.0}, {"date": "2023-11-24", "close": 56.75, "volume": 150903.0}, {"date": "2023-11-27", "close": 55.5, "volume": 229052.0}, {"date": "2023-11-28", "close": 55.21, "volume": 251124.0}, {"date": "2023-11-29", "close": 54.76, "volume": 181897.0}, {"date": "2023-11-30", "close": 54.48, "volume": 287845.0}, {"date": "2023-12-01", "close": 56.48, "volume": 232488.0}, {"date": "2023-12-04", "close": 57.46, "volume": 263489.0}, {"date": "2023-12-05", "close": 57.505, "volume": 208913.0}, {"date": "2023-12-06", "close": 56.12, "volume": 249696.0}, {"date": "2023-12-07", "close": 56.95, "volume": 222858.0}, {"date": "2023-12-08", "close": 56.97, "volume": 179261.0}, {"date": "2023-12-11", "close": 58.47, "volume": 234504.0}, {"date": "2023-12-12", "close": 57.93, "volume": 166386.0}, {"date": "2023-12-13", "close": 59.89, "volume": 265789.0}, {"date": "2023-12-14", "close": 60.96, "volume": 291860.0}, {"date": "2023-12-15", "close": 60.77, "volume": 626286.0}, {"date": "2023-12-18", "close": 60.6, "volume": 213213.0}, {"date": "2023-12-19", "close": 61.7, "volume": 220246.0}, {"date": "2023-12-20", "close": 60.58, "volume": 185129.0}, {"date": "2023-12-21", "close": 61.61, "volume": 126535.0}, {"date": "2023-12-22", "close": 62.23, "volume": 168498.0}, {"date": "2023-12-26", "close": 62.49, "volume": 123789.0}, {"date": "2023-12-27", "close": 62.72, "volume": 161763.0}, {"date": "2023-12-28", "close": 63.2, "volume": 128500.0}, {"date": "2023-12-29", "close": 64.62, "volume": 516902.0}, {"date": "2024-01-02", "close": 63.41, "volume": 309597.0}, {"date": "2024-01-03", "close": 61.15, "volume": 260235.0}, {"date": "2024-01-04", "close": 61.8, "volume": 399115.0}, {"date": "2024-01-05", "close": 61.19, "volume": 205611.0}, {"date": "2024-01-08", "close": 62.0, "volume": 221439.0}, {"date": "2024-01-09", "close": 60.36, "volume": 211205.0}, {"date": "2024-01-10", "close": 61.3, "volume": 150274.0}, {"date": "2024-01-11", "close": 61.94, "volume": 168595.0}, {"date": "2024-01-12", "close": 62.71, "volume": 139928.0}, {"date": "2024-01-16", "close": 62.41, "volume": 151991.0}, {"date": "2024-01-17", "close": 61.15, "volume": 203866.0}, {"date": "2024-01-18", "close": 60.49, "volume": 230468.0}, {"date": "2024-01-19", "close": 61.58, "volume": 188873.0}, {"date": "2024-01-22", "close": 62.53, "volume": 217023.0}, {"date": "2024-01-23", "close": 63.02, "volume": 152903.0}, {"date": "2024-01-24", "close": 62.24, "volume": 164688.0}, {"date": "2024-01-25", "close": 62.39, "volume": 165389.0}, {"date": "2024-01-26", "close": 61.87, "volume": 116141.0}, {"date": "2024-01-29", "close": 62.9, "volume": 173580.0}, {"date": "2024-01-30", "close": 62.37, "volume": 149042.0}, {"date": "2024-01-31", "close": 60.82, "volume": 297958.0}, {"date": "2024-02-01", "close": 61.87, "volume": 139696.0}, {"date": "2024-02-02", "close": 62.35, "volume": 112528.0}, {"date": "2024-02-05", "close": 61.57, "volume": 148798.0}, {"date": "2024-02-06", "close": 62.66, "volume": 185172.0}, {"date": "2024-02-07", "close": 63.35, "volume": 206375.0}, {"date": "2024-02-08", "close": 64.58, "volume": 187022.0}, {"date": "2024-02-09", "close": 66.36, "volume": 192712.0}, {"date": "2024-02-12", "close": 68.52, "volume": 331631.0}, {"date": "2024-02-13", "close": 65.54, "volume": 543382.0}, {"date": "2024-02-14", "close": 69.76, "volume": 348071.0}, {"date": "2024-02-15", "close": 71.0, "volume": 272535.0}, {"date": "2024-02-16", "close": 69.76, "volume": 280360.0}, {"date": "2024-02-20", "close": 69.02, "volume": 212018.0}, {"date": "2024-02-21", "close": 68.94, "volume": 295188.0}, {"date": "2024-02-22", "close": 69.98, "volume": 388968.0}, {"date": "2024-02-23", "close": 71.88, "volume": 812938.0}, {"date": "2024-02-26", "close": 74.45, "volume": 334933.0}, {"date": "2024-02-27", "close": 75.38, "volume": 366281.0}, {"date": "2024-02-28", "close": 75.13, "volume": 206312.0}, {"date": "2024-02-29", "close": 75.69, "volume": 572030.0}, {"date": "2024-03-01", "close": 75.53, "volume": 315936.0}, {"date": "2024-03-04", "close": 75.02, "volume": 232350.0}, {"date": "2024-03-05", "close": 73.0, "volume": 294517.0}, {"date": "2024-03-06", "close": 73.5, "volume": 230243.0}, {"date": "2024-03-07", "close": 74.49, "volume": 269813.0}, {"date": "2024-03-08", "close": 74.96, "volume": 280739.0}, {"date": "2024-03-11", "close": 74.27, "volume": 302097.0}, {"date": "2024-03-12", "close": 74.9, "volume": 163817.0}, {"date": "2024-03-13", "close": 75.05, "volume": 173360.0}, {"date": "2024-03-14", "close": 74.05, "volume": 201379.0}, {"date": "2024-03-15", "close": 73.18, "volume": 541936.0}, {"date": "2024-03-18", "close": 72.76, "volume": 210718.0}, {"date": "2024-03-19", "close": 73.05, "volume": 202692.0}, {"date": "2024-03-20", "close": 73.44, "volume": 186025.0}, {"date": "2024-03-21", "close": 73.57, "volume": 207416.0}, {"date": "2024-03-22", "close": 72.99, "volume": 175579.0}, {"date": "2024-03-25", "close": 73.21, "volume": 146566.0}, {"date": "2024-03-26", "close": 73.26, "volume": 247695.0}, {"date": "2024-03-27", "close": 72.94, "volume": 221709.0}, {"date": "2024-03-28", "close": 72.47, "volume": 370207.0}, {"date": "2024-04-01", "close": 71.16, "volume": 243923.0}, {"date": "2024-04-02", "close": 70.25, "volume": 398242.0}, {"date": "2024-04-03", "close": 70.52, "volume": 185494.0}, {"date": "2024-04-04", "close": 69.85, "volume": 268108.0}, {"date": "2024-04-05", "close": 69.2, "volume": 300760.0}, {"date": "2024-04-08", "close": 69.72, "volume": 298973.0}, {"date": "2024-04-09", "close": 70.68, "volume": 201059.0}, {"date": "2024-04-10", "close": 68.76, "volume": 256376.0}, {"date": "2024-04-11", "close": 68.34, "volume": 184162.0}, {"date": "2024-04-12", "close": 67.82, "volume": 173770.0}, {"date": "2024-04-15", "close": 65.77, "volume": 246373.0}, {"date": "2024-04-16", "close": 64.68, "volume": 221458.0}, {"date": "2024-04-17", "close": 64.25, "volume": 197244.0}, {"date": "2024-04-18", "close": 64.3, "volume": 199033.0}, {"date": "2024-04-19", "close": 64.11, "volume": 213728.0}, {"date": "2024-04-22", "close": 64.82, "volume": 170287.0}, {"date": "2024-04-23", "close": 66.15, "volume": 190819.0}, {"date": "2024-04-24", "close": 65.79, "volume": 153613.0}, {"date": "2024-04-25", "close": 65.23, "volume": 153173.0}, {"date": "2024-04-26", "close": 65.97, "volume": 195900.0}, {"date": "2024-04-29", "close": 66.45, "volume": 297857.0}, {"date": "2024-04-30", "close": 66.5, "volume": 481282.0}, {"date": "2024-05-01", "close": 66.9, "volume": 277039.0}, {"date": "2024-05-02", "close": 67.75, "volume": 254869.0}, {"date": "2024-05-03", "close": 68.27, "volume": 244945.0}, {"date": "2024-05-06", "close": 70.25, "volume": 228995.0}, {"date": "2024-05-07", "close": 69.8, "volume": 197940.0}, {"date": "2024-05-08", "close": 68.61, "volume": 234698.0}, {"date": "2024-05-09", "close": 68.79, "volume": 496038.0}, {"date": "2024-05-10", "close": 67.93, "volume": 459331.0}, {"date": "2024-05-13", "close": 68.01, "volume": 209579.0}, {"date": "2024-05-14", "close": 68.26, "volume": 268649.0}, {"date": "2024-05-15", "close": 70.05, "volume": 246230.0}, {"date": "2024-05-16", "close": 69.66, "volume": 255764.0}, {"date": "2024-05-17", "close": 69.04, "volume": 261907.0}, {"date": "2024-05-20", "close": 68.89, "volume": 248023.0}, {"date": "2024-05-21", "close": 68.67, "volume": 335474.0}, {"date": "2024-05-22", "close": 67.02, "volume": 225327.0}, {"date": "2024-05-23", "close": 67.41, "volume": 248800.0}, {"date": "2024-05-24", "close": 67.11, "volume": 236153.0}, {"date": "2024-05-28", "close": 67.14, "volume": 612436.0}, {"date": "2024-05-29", "close": 66.36, "volume": 3652802.0}, {"date": "2024-05-30", "close": 66.09, "volume": 653961.0}, {"date": "2024-05-31", "close": 65.41, "volume": 649226.0}, {"date": "2024-06-03", "close": 64.76, "volume": 669524.0}, {"date": "2024-06-04", "close": 62.65, "volume": 550017.0}, {"date": "2024-06-05", "close": 63.5, "volume": 517926.0}, {"date": "2024-06-06", "close": 62.93, "volume": 454317.0}, {"date": "2024-06-07", "close": 62.29, "volume": 372184.0}, {"date": "2024-06-10", "close": 62.62, "volume": 417786.0}, {"date": "2024-06-11", "close": 62.65, "volume": 461706.0}, {"date": "2024-06-12", "close": 63.31, "volume": 632719.0}, {"date": "2024-06-13", "close": 62.39, "volume": 363033.0}, {"date": "2024-06-14", "close": 61.84, "volume": 869550.0}, {"date": "2024-06-17", "close": 61.75, "volume": 309789.0}, {"date": "2024-06-18", "close": 61.32, "volume": 250645.0}, {"date": "2024-06-20", "close": 60.91, "volume": 263295.0}, {"date": "2024-06-21", "close": 62.39, "volume": 782464.0}, {"date": "2024-06-24", "close": 61.96, "volume": 909989.0}, {"date": "2024-06-25", "close": 61.42, "volume": 1182306.0}, {"date": "2024-06-26", "close": 61.59, "volume": 1131417.0}, {"date": "2024-06-27", "close": 63.05, "volume": 1136345.0}, {"date": "2024-06-28", "close": 63.54, "volume": 1406491.0}, {"date": "2024-07-01", "close": 62.79, "volume": 1014579.0}, {"date": "2024-07-02", "close": 63.1, "volume": 293056.0}, {"date": "2024-07-03", "close": 64.32, "volume": 216229.0}, {"date": "2024-07-05", "close": 64.4, "volume": 241553.0}, {"date": "2024-07-08", "close": 64.36, "volume": 228431.0}, {"date": "2024-07-09", "close": 64.14, "volume": 230190.0}, {"date": "2024-07-10", "close": 64.64, "volume": 213528.0}, {"date": "2024-07-11", "close": 66.44, "volume": 392382.0}, {"date": "2024-07-12", "close": 65.73, "volume": 418218.0}, {"date": "2024-07-15", "close": 66.95, "volume": 355253.0}, {"date": "2024-07-16", "close": 69.7, "volume": 592269.0}, {"date": "2024-07-17", "close": 69.12, "volume": 352442.0}, {"date": "2024-07-18", "close": 67.84, "volume": 210450.0}, {"date": "2024-07-19", "close": 67.21, "volume": 223922.0}, {"date": "2024-07-22", "close": 67.7, "volume": 269858.0}, {"date": "2024-07-23", "close": 69.02, "volume": 233010.0}, {"date": "2024-07-24", "close": 67.09, "volume": 215017.0}, {"date": "2024-07-25", "close": 68.74, "volume": 428666.0}, {"date": "2024-07-26", "close": 69.41, "volume": 228872.0}, {"date": "2024-07-29", "close": 70.19, "volume": 263076.0}, {"date": "2024-07-30", "close": 71.19, "volume": 228993.0}, {"date": "2024-07-31", "close": 70.55, "volume": 413974.0}, {"date": "2024-08-01", "close": 68.34, "volume": 306982.0}, {"date": "2024-08-02", "close": 65.95, "volume": 305063.0}, {"date": "2024-08-05", "close": 63.96, "volume": 337533.0}, {"date": "2024-08-06", "close": 64.96, "volume": 322579.0}, {"date": "2024-08-07", "close": 64.37, "volume": 241707.0}, {"date": "2024-08-08", "close": 65.6, "volume": 506129.0}, {"date": "2024-08-09", "close": 61.15, "volume": 752657.0}, {"date": "2024-08-12", "close": 59.37, "volume": 339361.0}, {"date": "2024-08-13", "close": 60.46, "volume": 362268.0}, {"date": "2024-08-14", "close": 60.03, "volume": 360746.0}, {"date": "2024-08-15", "close": 60.32, "volume": 419673.0}, {"date": "2024-08-16", "close": 59.64, "volume": 454995.0}, {"date": "2024-08-19", "close": 59.14, "volume": 397036.0}, {"date": "2024-08-20", "close": 58.48, "volume": 308863.0}, {"date": "2024-08-21", "close": 59.6, "volume": 344115.0}, {"date": "2024-08-22", "close": 60.07, "volume": 363171.0}, {"date": "2024-08-23", "close": 61.67, "volume": 549580.0}, {"date": "2024-08-26", "close": 59.86, "volume": 404703.0}, {"date": "2024-08-27", "close": 59.35, "volume": 257359.0}, {"date": "2024-08-28", "close": 58.53, "volume": 311818.0}, {"date": "2024-08-29", "close": 59.79, "volume": 300002.0}, {"date": "2024-08-30", "close": 59.54, "volume": 687396.0}, {"date": "2024-09-03", "close": 58.19, "volume": 498584.0}, {"date": "2024-09-04", "close": 58.25, "volume": 265558.0}, {"date": "2024-09-05", "close": 57.88, "volume": 292038.0}, {"date": "2024-09-06", "close": 54.75, "volume": 825919.0}, {"date": "2024-09-09", "close": 55.41, "volume": 720037.0}, {"date": "2024-09-10", "close": 54.24, "volume": 430546.0}, {"date": "2024-09-11", "close": 54.22, "volume": 1025561.0}, {"date": "2024-09-12", "close": 54.01, "volume": 624331.0}, {"date": "2024-09-13", "close": 55.25, "volume": 463067.0}, {"date": "2024-09-16", "close": 54.32, "volume": 473430.0}, {"date": "2024-09-17", "close": 54.08, "volume": 351801.0}, {"date": "2024-09-18", "close": 53.5, "volume": 603667.0}, {"date": "2024-09-19", "close": 54.92, "volume": 374200.0}, {"date": "2024-09-20", "close": 55.95, "volume": 1306599.0}, {"date": "2024-09-23", "close": 56.18, "volume": 329314.0}, {"date": "2024-09-24", "close": 55.2, "volume": 251350.0}, {"date": "2024-09-25", "close": 53.82, "volume": 371273.0}, {"date": "2024-09-26", "close": 54.21, "volume": 492188.0}, {"date": "2024-09-27", "close": 55.33, "volume": 445775.0}, {"date": "2024-09-30", "close": 54.67, "volume": 332005.0}, {"date": "2024-10-01", "close": 53.85, "volume": 392183.0}, {"date": "2024-10-02", "close": 52.54, "volume": 409775.0}, {"date": "2024-10-03", "close": 52.26, "volume": 230176.0}, {"date": "2024-10-04", "close": 52.87, "volume": 292910.0}, {"date": "2024-10-07", "close": 52.4, "volume": 386129.0}, {"date": "2024-10-08", "close": 52.79, "volume": 348793.0}, {"date": "2024-10-09", "close": 53.42, "volume": 211420.0}, {"date": "2024-10-10", "close": 53.33, "volume": 258498.0}, {"date": "2024-10-11", "close": 53.85, "volume": 368596.0}, {"date": "2024-10-14", "close": 53.71, "volume": 225892.0}, {"date": "2024-10-15", "close": 53.98, "volume": 285771.0}, {"date": "2024-10-16", "close": 53.99, "volume": 220483.0}, {"date": "2024-10-17", "close": 53.9, "volume": 230028.0}, {"date": "2024-10-18", "close": 53.86, "volume": 369203.0}, {"date": "2024-10-21", "close": 53.65, "volume": 221031.0}, {"date": "2024-10-22", "close": 54.54, "volume": 272493.0}, {"date": "2024-10-23", "close": 53.8, "volume": 334663.0}, {"date": "2024-10-24", "close": 53.94, "volume": 325241.0}, {"date": "2024-10-25", "close": 54.5, "volume": 378966.0}, {"date": "2024-10-28", "close": 54.63, "volume": 351251.0}, {"date": "2024-10-29", "close": 55.32, "volume": 310160.0}, {"date": "2024-10-30", "close": 54.35, "volume": 325698.0}, {"date": "2024-10-31", "close": 53.33, "volume": 282597.0}, {"date": "2024-11-01", "close": 53.42, "volume": 310526.0}, {"date": "2024-11-04", "close": 53.91, "volume": 338995.0}, {"date": "2024-11-05", "close": 56.0, "volume": 455112.0}, {"date": "2024-11-06", "close": 58.0, "volume": 619253.0}, {"date": "2024-11-07", "close": 57.14, "volume": 661737.0}, {"date": "2024-11-08", "close": 63.51, "volume": 903716.0}, {"date": "2024-11-11", "close": 61.37, "volume": 656285.0}, {"date": "2024-11-12", "close": 60.5, "volume": 505988.0}, {"date": "2024-11-13", "close": 60.95, "volume": 599575.0}, {"date": "2024-11-14", "close": 59.93, "volume": 341126.0}, {"date": "2024-11-15", "close": 59.85, "volume": 487120.0}, {"date": "2024-11-18", "close": 59.35, "volume": 416037.0}, {"date": "2024-11-19", "close": 59.76, "volume": 365909.0}, {"date": "2024-11-20", "close": 60.2, "volume": 450101.0}, {"date": "2024-11-21", "close": 60.78, "volume": 316918.0}, {"date": "2024-11-22", "close": 62.32, "volume": 284912.0}, {"date": "2024-11-25", "close": 64.86, "volume": 564883.0}, {"date": "2024-11-26", "close": 64.53, "volume": 343215.0}, {"date": "2024-11-27", "close": 64.17, "volume": 319711.0}, {"date": "2024-11-29", "close": 65.14, "volume": 247253.0}, {"date": "2024-12-02", "close": 64.66, "volume": 374993.0}, {"date": "2024-12-03", "close": 66.05, "volume": 313101.0}, {"date": "2024-12-04", "close": 68.81, "volume": 870733.0}, {"date": "2024-12-05", "close": 67.95, "volume": 478656.0}, {"date": "2024-12-06", "close": 68.41, "volume": 343366.0}, {"date": "2024-12-09", "close": 68.27, "volume": 460463.0}, {"date": "2024-12-10", "close": 68.06, "volume": 483353.0}, {"date": "2024-12-11", "close": 68.17, "volume": 647342.0}, {"date": "2024-12-12", "close": 67.1, "volume": 419050.0}, {"date": "2024-12-13", "close": 67.11, "volume": 338120.0}, {"date": "2024-12-16", "close": 67.71, "volume": 284063.0}, {"date": "2024-12-17", "close": 67.86, "volume": 399921.0}, {"date": "2024-12-18", "close": 64.54, "volume": 496991.0}, {"date": "2024-12-19", "close": 64.35, "volume": 410538.0}, {"date": "2024-12-20", "close": 62.95, "volume": 1583826.0}, {"date": "2024-12-23", "close": 61.31, "volume": 455167.0}, {"date": "2024-12-24", "close": 62.3, "volume": 154447.0}, {"date": "2024-12-26", "close": 62.98, "volume": 233882.0}, {"date": "2024-12-27", "close": 62.07, "volume": 192169.0}, {"date": "2024-12-30", "close": 61.06, "volume": 213408.0}, {"date": "2024-12-31", "close": 60.8, "volume": 249079.0}, {"date": "2025-01-02", "close": 59.83, "volume": 378350.0}, {"date": "2025-01-03", "close": 60.37, "volume": 274436.0}, {"date": "2025-01-06", "close": 60.7, "volume": 327658.0}, {"date": "2025-01-07", "close": 59.86, "volume": 259715.0}, {"date": "2025-01-08", "close": 60.48, "volume": 329171.0}, {"date": "2025-01-10", "close": 59.45, "volume": 289964.0}, {"date": "2025-01-13", "close": 59.61, "volume": 325250.0}, {"date": "2025-01-14", "close": 60.61, "volume": 238442.0}, {"date": "2025-01-15", "close": 60.92, "volume": 278569.0}, {"date": "2025-01-16", "close": 61.38, "volume": 209349.0}, {"date": "2025-01-17", "close": 61.36, "volume": 175432.0}, {"date": "2025-01-21", "close": 62.13, "volume": 303260.0}, {"date": "2025-01-22", "close": 61.72, "volume": 234110.0}, {"date": "2025-01-23", "close": 62.14, "volume": 270672.0}, {"date": "2025-01-24", "close": 61.46, "volume": 169149.0}, {"date": "2025-01-27", "close": 61.99, "volume": 232240.0}, {"date": "2025-01-28", "close": 62.37, "volume": 229248.0}, {"date": "2025-01-29", "close": 61.2, "volume": 319584.0}, {"date": "2025-01-30", "close": 61.25, "volume": 180577.0}, {"date": "2025-01-31", "close": 60.67, "volume": 234753.0}, {"date": "2025-02-03", "close": 61.28, "volume": 280643.0}, {"date": "2025-02-04", "close": 62.47, "volume": 260741.0}, {"date": "2025-02-05", "close": 62.65, "volume": 267249.0}, {"date": "2025-02-06", "close": 63.38, "volume": 257286.0}, {"date": "2025-02-07", "close": 62.41, "volume": 263284.0}, {"date": "2025-02-10", "close": 62.5, "volume": 201601.0}, {"date": "2025-02-11", "close": 63.56, "volume": 433695.0}, {"date": "2025-02-12", "close": 62.6, "volume": 248294.0}, {"date": "2025-02-13", "close": 63.82, "volume": 178270.0}, {"date": "2025-02-14", "close": 62.97, "volume": 467512.0}, {"date": "2025-02-18", "close": 61.54, "volume": 435528.0}, {"date": "2025-02-19", "close": 60.73, "volume": 511326.0}, {"date": "2025-02-20", "close": 60.56, "volume": 528839.0}, {"date": "2025-02-21", "close": 59.55, "volume": 740927.0}, {"date": "2025-02-24", "close": 60.33, "volume": 611966.0}, {"date": "2025-02-25", "close": 59.11, "volume": 556676.0}, {"date": "2025-02-26", "close": 57.86, "volume": 437381.0}, {"date": "2025-02-27", "close": 58.12, "volume": 440352.0}, {"date": "2025-02-28", "close": 58.09, "volume": 366604.0}, {"date": "2025-03-03", "close": 58.32, "volume": 401341.0}, {"date": "2025-03-04", "close": 58.41, "volume": 349461.0}, {"date": "2025-03-05", "close": 59.74, "volume": 368551.0}, {"date": "2025-03-06", "close": 58.83, "volume": 379818.0}, {"date": "2025-03-07", "close": 58.92, "volume": 357271.0}, {"date": "2025-03-10", "close": 58.26, "volume": 427529.0}, {"date": "2025-03-11", "close": 58.48, "volume": 424653.0}, {"date": "2025-03-12", "close": 58.82, "volume": 453944.0}, {"date": "2025-03-13", "close": 58.02, "volume": 510593.0}, {"date": "2025-03-14", "close": 58.49, "volume": 501524.0}, {"date": "2025-03-17", "close": 58.36, "volume": 416727.0}, {"date": "2025-03-18", "close": 58.39, "volume": 389382.0}, {"date": "2025-03-19", "close": 59.27, "volume": 478990.0}, {"date": "2025-03-20", "close": 56.94, "volume": 309406.0}, {"date": "2025-03-21", "close": 56.54, "volume": 653726.0}, {"date": "2025-03-24", "close": 57.4, "volume": 383733.0}, {"date": "2025-03-25", "close": 57.69, "volume": 308372.0}, {"date": "2025-03-26", "close": 57.76, "volume": 230423.0}, {"date": "2025-03-27", "close": 57.59, "volume": 193909.0}, {"date": "2025-03-28", "close": 55.81, "volume": 259772.0}, {"date": "2025-03-31", "close": 55.65, "volume": 377807.0}, {"date": "2025-04-01", "close": 55.83, "volume": 533498.0}, {"date": "2025-04-02", "close": 55.75, "volume": 318187.0}, {"date": "2025-04-03", "close": 52.5, "volume": 449325.0}, {"date": "2025-04-04", "close": 50.93, "volume": 693636.0}, {"date": "2025-04-07", "close": 50.45, "volume": 726940.0}, {"date": "2025-04-08", "close": 49.56, "volume": 592565.0}, {"date": "2025-04-09", "close": 53.1, "volume": 580985.0}, {"date": "2025-04-10", "close": 51.13, "volume": 431667.0}, {"date": "2025-04-11", "close": 51.37, "volume": 388377.0}, {"date": "2025-04-14", "close": 51.5, "volume": 229773.0}, {"date": "2025-04-15", "close": 51.44, "volume": 236934.0}, {"date": "2025-04-16", "close": 50.6, "volume": 306583.0}, {"date": "2025-04-17", "close": 50.4, "volume": 236297.0}, {"date": "2025-04-21", "close": 49.34, "volume": 291380.0}, {"date": "2025-04-22", "close": 50.57, "volume": 438924.0}, {"date": "2025-04-23", "close": 51.77, "volume": 360046.0}, {"date": "2025-04-24", "close": 52.54, "volume": 404127.0}, {"date": "2025-04-25", "close": 53.04, "volume": 283492.0}, {"date": "2025-04-28", "close": 53.44, "volume": 244301.0}, {"date": "2025-04-29", "close": 53.73, "volume": 249402.0}, {"date": "2025-04-30", "close": 53.6, "volume": 282280.0}, {"date": "2025-05-01", "close": 53.76, "volume": 288834.0}, {"date": "2025-05-02", "close": 54.47, "volume": 241129.0}, {"date": "2025-05-05", "close": 53.89, "volume": 236365.0}, {"date": "2025-05-06", "close": 52.68, "volume": 338512.0}, {"date": "2025-05-07", "close": 53.38, "volume": 431542.0}, {"date": "2025-05-08", "close": 55.31, "volume": 541975.0}, {"date": "2025-05-09", "close": 56.04, "volume": 620840.0}, {"date": "2025-05-12", "close": 59.97, "volume": 605770.0}, {"date": "2025-05-13", "close": 60.68, "volume": 407606.0}, {"date": "2025-05-14", "close": 59.96, "volume": 419326.0}, {"date": "2025-05-15", "close": 58.71, "volume": 265318.0}, {"date": "2025-05-16", "close": 59.64, "volume": 534328.0}, {"date": "2025-05-19", "close": 58.95, "volume": 273206.0}, {"date": "2025-05-20", "close": 58.76, "volume": 241560.0}, {"date": "2025-05-21", "close": 57.68, "volume": 347954.0}, {"date": "2025-05-22", "close": 56.94, "volume": 371776.0}, {"date": "2025-05-23", "close": 56.5, "volume": 227299.0}, {"date": "2025-05-27", "close": 57.73, "volume": 252968.0}, {"date": "2025-05-28", "close": 57.12, "volume": 186901.0}, {"date": "2025-05-29", "close": 57.58, "volume": 240599.0}, {"date": "2025-05-30", "close": 57.4, "volume": 316572.0}, {"date": "2025-06-02", "close": 57.32, "volume": 385021.0}, {"date": "2025-06-03", "close": 58.82, "volume": 401458.0}, {"date": "2025-06-04", "close": 57.84, "volume": 336953.0}, {"date": "2025-06-05", "close": 57.76, "volume": 353193.0}, {"date": "2025-06-06", "close": 58.29, "volume": 168127.0}, {"date": "2025-06-09", "close": 59.11, "volume": 310628.0}, {"date": "2025-06-10", "close": 59.66, "volume": 266653.0}, {"date": "2025-06-11", "close": 58.65, "volume": 386391.0}, {"date": "2025-06-12", "close": 57.48, "volume": 239532.0}, {"date": "2025-06-13", "close": 56.64, "volume": 329249.0}, {"date": "2025-06-16", "close": 57.89, "volume": 318184.0}, {"date": "2025-06-17", "close": 56.96, "volume": 327345.0}, {"date": "2025-06-18", "close": 56.32, "volume": 220323.0}, {"date": "2025-06-20", "close": 56.17, "volume": 572996.0}, {"date": "2025-06-23", "close": 56.8, "volume": 415760.0}, {"date": "2025-06-24", "close": 57.8, "volume": 248650.0}, {"date": "2025-06-25", "close": 57.0, "volume": 226350.0}, {"date": "2025-06-26", "close": 56.4, "volume": 414606.0}, {"date": "2025-06-27", "close": 56.35, "volume": 424775.0}, {"date": "2025-06-30", "close": 56.57, "volume": 374559.0}, {"date": "2025-07-01", "close": 57.05, "volume": 301317.0}, {"date": "2025-07-02", "close": 57.07, "volume": 237918.0}, {"date": "2025-07-03", "close": 57.69, "volume": 163540.0}, {"date": "2025-07-07", "close": 56.4, "volume": 310362.0}, {"date": "2025-07-08", "close": 57.05, "volume": 296946.0}, {"date": "2025-07-09", "close": 57.39, "volume": 333737.0}, {"date": "2025-07-10", "close": 56.62, "volume": 260462.0}, {"date": "2025-07-11", "close": 54.77, "volume": 288520.0}, {"date": "2025-07-14", "close": 54.6, "volume": 248933.0}, {"date": "2025-07-15", "close": 53.98, "volume": 229356.0}, {"date": "2025-07-16", "close": 54.76, "volume": 319860.0}, {"date": "2025-07-17", "close": 55.51, "volume": 368138.0}, {"date": "2025-07-18", "close": 55.32, "volume": 232993.0}, {"date": "2025-07-21", "close": 55.03, "volume": 222787.0}, {"date": "2025-07-22", "close": 55.59, "volume": 302443.0}, {"date": "2025-07-23", "close": 55.76, "volume": 233557.0}, {"date": "2025-07-24", "close": 55.29, "volume": 192381.0}, {"date": "2025-07-25", "close": 55.65, "volume": 258961.0}, {"date": "2025-07-28", "close": 55.84, "volume": 333451.0}, {"date": "2025-07-29", "close": 55.74, "volume": 276622.0}, {"date": "2025-07-30", "close": 55.84, "volume": 249966.0}, {"date": "2025-07-31", "close": 54.63, "volume": 301304.0}, {"date": "2025-08-01", "close": 54.05, "volume": 501093.0}, {"date": "2025-08-04", "close": 55.6, "volume": 279358.0}, {"date": "2025-08-05", "close": 55.24, "volume": 326995.0}, {"date": "2025-08-06", "close": 55.77, "volume": 361269.0}, {"date": "2025-08-07", "close": 54.34, "volume": 457458.0}, {"date": "2025-08-08", "close": 54.41, "volume": 695855.0}, {"date": "2025-08-11", "close": 53.4, "volume": 483446.0}, {"date": "2025-08-12", "close": 55.0, "volume": 610984.0}, {"date": "2025-08-13", "close": 57.51, "volume": 767262.0}, {"date": "2025-08-14", "close": 56.75, "volume": 460066.0}, {"date": "2025-08-15", "close": 55.79, "volume": 329826.0}, {"date": "2025-08-18", "close": 56.68, "volume": 329632.0}, {"date": "2025-08-19", "close": 57.41, "volume": 191029.0}, {"date": "2025-08-20", "close": 57.01, "volume": 345987.0}, {"date": "2025-08-21", "close": 56.98, "volume": 190425.0}, {"date": "2025-08-22", "close": 59.16, "volume": 352737.0}, {"date": "2025-08-25", "close": 57.83, "volume": 377153.0}, {"date": "2025-08-26", "close": 57.1, "volume": 353701.0}, {"date": "2025-08-27", "close": 58.52, "volume": 260495.0}, {"date": "2025-08-28", "close": 58.75, "volume": 474866.0}, {"date": "2025-08-29", "close": 58.63, "volume": 363058.0}, {"date": "2025-09-02", "close": 57.43, "volume": 367612.0}, {"date": "2025-09-03", "close": 57.0, "volume": 302810.0}, {"date": "2025-09-04", "close": 57.09, "volume": 266998.0}, {"date": "2025-09-05", "close": 56.95, "volume": 244836.0}, {"date": "2025-09-08", "close": 56.98, "volume": 270094.0}, {"date": "2025-09-09", "close": 56.26, "volume": 298761.0}, {"date": "2025-09-10", "close": 55.22, "volume": 322580.0}, {"date": "2025-09-11", "close": 56.56, "volume": 398301.0}, {"date": "2025-09-12", "close": 55.68, "volume": 337100.0}, {"date": "2025-09-15", "close": 55.6, "volume": 341849.0}, {"date": "2025-09-16", "close": 55.45, "volume": 320172.0}, {"date": "2025-09-17", "close": 55.22, "volume": 358073.0}, {"date": "2025-09-18", "close": 55.62, "volume": 366227.0}, {"date": "2025-09-19", "close": 55.33, "volume": 799031.0}, {"date": "2025-09-22", "close": 55.85, "volume": 470528.0}, {"date": "2025-09-23", "close": 54.13, "volume": 947413.0}, {"date": "2025-09-24", "close": 51.96, "volume": 676858.0}, {"date": "2025-09-25", "close": 51.29, "volume": 513314.0}, {"date": "2025-09-26", "close": 52.72, "volume": 701974.0}, {"date": "2025-09-29", "close": 52.51, "volume": 1110356.0}, {"date": "2025-09-30", "close": 53.08, "volume": 497643.0}, {"date": "2025-10-01", "close": 51.94, "volume": 360664.0}, {"date": "2025-10-02", "close": 52.27, "volume": 308668.0}, {"date": "2025-10-03", "close": 52.2, "volume": 418846.0}, {"date": "2025-10-06", "close": 52.315, "volume": 348848.0}, {"date": "2025-10-07", "close": 51.41, "volume": 330287.0}, {"date": "2025-10-08", "close": 51.84, "volume": 275466.0}, {"date": "2025-10-09", "close": 52.23, "volume": 301151.0}, {"date": "2025-10-10", "close": 49.88, "volume": 351148.0}, {"date": "2025-10-13", "close": 49.46, "volume": 308848.0}, {"date": "2025-10-14", "close": 50.12, "volume": 376964.0}, {"date": "2025-10-15", "close": 51.14, "volume": 383103.0}, {"date": "2025-10-16", "close": 50.59, "volume": 241264.0}, {"date": "2025-10-17", "close": 49.72, "volume": 306753.0}, {"date": "2025-10-20", "close": 50.33, "volume": 224870.0}, {"date": "2025-10-21", "close": 51.16, "volume": 293465.0}, {"date": "2025-10-22", "close": 51.04, "volume": 367342.0}, {"date": "2025-10-23", "close": 50.99, "volume": 225873.0}, {"date": "2025-10-24", "close": 51.75, "volume": 232204.0}, {"date": "2025-10-27", "close": 51.5, "volume": 209399.0}, {"date": "2025-10-28", "close": 51.94, "volume": 323839.0}, {"date": "2025-10-29", "close": 49.1, "volume": 528464.0}, {"date": "2025-10-30", "close": 49.09, "volume": 470007.0}, {"date": "2025-10-31", "close": 49.22, "volume": 318940.0}, {"date": "2025-11-03", "close": 49.07, "volume": 285352.0}, {"date": "2025-11-04", "close": 48.51, "volume": 332219.0}, {"date": "2025-11-05", "close": 47.69, "volume": 450747.0}, {"date": "2025-11-06", "close": 47.13, "volume": 485580.0}, {"date": "2025-11-07", "close": 49.86, "volume": 482592.0}, {"date": "2025-11-10", "close": 50.46, "volume": 300424.0}, {"date": "2025-11-11", "close": 50.59, "volume": 265590.0}, {"date": "2025-11-12", "close": 50.15, "volume": 560382.0}, {"date": "2025-11-13", "close": 50.41, "volume": 344194.0}, {"date": "2025-11-14", "close": 50.3, "volume": 294458.0}, {"date": "2025-11-17", "close": 48.22, "volume": 328771.0}, {"date": "2025-11-18", "close": 48.85, "volume": 355556.0}, {"date": "2025-11-19", "close": 48.15, "volume": 327974.0}, {"date": "2025-11-20", "close": 47.64, "volume": 324669.0}, {"date": "2025-11-21", "close": 49.97, "volume": 965994.0}, {"date": "2025-11-24", "close": 52.63, "volume": 749988.0}, {"date": "2025-11-25", "close": 52.49, "volume": 584984.0}, {"date": "2025-11-26", "close": 51.71, "volume": 562717.0}, {"date": "2025-11-28", "close": 51.96, "volume": 206387.0}, {"date": "2025-12-01", "close": 51.4, "volume": 419999.0}, {"date": "2025-12-02", "close": 51.55, "volume": 359768.0}, {"date": "2025-12-03", "close": 52.11, "volume": 364593.0}, {"date": "2025-12-04", "close": 51.92, "volume": 375087.0}, {"date": "2025-12-05", "close": 52.1, "volume": 386224.0}, {"date": "2025-12-08", "close": 52.29, "volume": 337537.0}, {"date": "2025-12-09", "close": 52.48, "volume": 273491.0}, {"date": "2025-12-10", "close": 52.86, "volume": 398976.0}, {"date": "2025-12-11", "close": 52.77, "volume": 390618.0}, {"date": "2025-12-12", "close": 52.16, "volume": 602946.0}, {"date": "2025-12-15", "close": 51.48, "volume": 532917.0}, {"date": "2025-12-16", "close": 51.85, "volume": 415795.0}, {"date": "2025-12-17", "close": 52.47, "volume": 477428.0}, {"date": "2025-12-18", "close": 53.12, "volume": 453906.0}, {"date": "2025-12-19", "close": 52.66, "volume": 857207.0}, {"date": "2025-12-22", "close": 52.28, "volume": 351997.0}, {"date": "2025-12-23", "close": 51.77, "volume": 553596.0}, {"date": "2025-12-24", "close": 51.86, "volume": 81838.0}, {"date": "2025-12-26", "close": 51.81, "volume": 199740.0}, {"date": "2025-12-29", "close": 51.82, "volume": 230183.0}, {"date": "2025-12-30", "close": 51.77, "volume": 212930.0}, {"date": "2025-12-31", "close": 51.02, "volume": 249524.0}, {"date": "2026-01-02", "close": 51.24, "volume": 455188.0}, {"date": "2026-01-05", "close": 51.47, "volume": 333532.0}, {"date": "2026-01-06", "close": 51.3, "volume": 414987.0}, {"date": "2026-01-07", "close": 52.19, "volume": 343505.0}, {"date": "2026-01-08", "close": 51.94, "volume": 306878.0}, {"date": "2026-01-09", "close": 51.93, "volume": 222704.0}, {"date": "2026-01-12", "close": 51.96, "volume": 307221.0}, {"date": "2026-01-13", "close": 51.41, "volume": 313043.0}, {"date": "2026-01-14", "close": 51.17, "volume": 328160.0}, {"date": "2026-01-15", "close": 50.76, "volume": 273125.0}, {"date": "2026-01-16", "close": 50.72, "volume": 391299.0}, {"date": "2026-01-20", "close": 49.27, "volume": 355281.0}, {"date": "2026-01-21", "close": 49.27, "volume": 412459.0}, {"date": "2026-01-22", "close": 50.5, "volume": 333393.0}, {"date": "2026-01-23", "close": 48.93, "volume": 458309.0}, {"date": "2026-01-26", "close": 49.82, "volume": 241193.0}, {"date": "2026-01-27", "close": 49.07, "volume": 263178.0}, {"date": "2026-01-28", "close": 48.72, "volume": 248678.0}, {"date": "2026-01-29", "close": 48.87, "volume": 558016.0}, {"date": "2026-01-30", "close": 48.78, "volume": 451559.0}, {"date": "2026-02-02", "close": 48.5, "volume": 312080.0}, {"date": "2026-02-03", "close": 45.6, "volume": 716669.0}, {"date": "2026-02-04", "close": 46.45, "volume": 396069.0}, {"date": "2026-02-05", "close": 46.43, "volume": 529391.0}, {"date": "2026-02-06", "close": 48.22, "volume": 614686.0}, {"date": "2026-02-09", "close": 47.22, "volume": 516431.0}, {"date": "2026-02-10", "close": 47.52, "volume": 380926.0}, {"date": "2026-02-11", "close": 46.44, "volume": 434308.0}, {"date": "2026-02-12", "close": 45.62, "volume": 411461.0}, {"date": "2026-02-13", "close": 46.38, "volume": 350863.0}, {"date": "2026-02-17", "close": 45.41, "volume": 473545.0}, {"date": "2026-02-18", "close": 45.21, "volume": 482598.0}, {"date": "2026-02-19", "close": 45.2, "volume": 535913.0}, {"date": "2026-02-20", "close": 45.59, "volume": 769531.0}, {"date": "2026-02-23", "close": 44.24, "volume": 864229.0}, {"date": "2026-02-24", "close": 45.47, "volume": 760435.0}, {"date": "2026-02-25", "close": 47.08, "volume": 715928.0}, {"date": "2026-02-26", "close": 48.69, "volume": 787920.0}, {"date": "2026-02-27", "close": 47.85, "volume": 579912.0}, {"date": "2026-03-02", "close": 47.48, "volume": 489563.0}, {"date": "2026-03-03", "close": 49.32, "volume": 433421.0}, {"date": "2026-03-04", "close": 50.12, "volume": 380542.0}, {"date": "2026-03-05", "close": 50.15, "volume": 624420.0}, {"date": "2026-03-06", "close": 49.92, "volume": 429446.0}, {"date": "2026-03-09", "close": 49.58, "volume": 447955.0}, {"date": "2026-03-10", "close": 48.9, "volume": 350507.0}, {"date": "2026-03-11", "close": 48.86, "volume": 295493.0}, {"date": "2026-03-12", "close": 46.9, "volume": 400847.0}, {"date": "2026-03-13", "close": 46.595, "volume": 469224.0}, {"date": "2026-03-16", "close": 46.13, "volume": 404244.0}, {"date": "2026-03-17", "close": 46.15, "volume": 334827.0}, {"date": "2026-03-18", "close": 46.06, "volume": 393056.0}, {"date": "2026-03-19", "close": 46.31, "volume": 299669.0}, {"date": "2026-03-20", "close": 44.37, "volume": 963789.0}, {"date": "2026-03-23", "close": 45.0, "volume": 438114.0}, {"date": "2026-03-24", "close": 43.53, "volume": 470308.0}, {"date": "2026-03-25", "close": 42.87, "volume": 365594.0}, {"date": "2026-03-26", "close": 43.21, "volume": 304363.0}, {"date": "2026-03-27", "close": 42.49, "volume": 432867.0}, {"date": "2026-03-30", "close": 42.34, "volume": 395502.0}, {"date": "2026-03-31", "close": 43.19, "volume": 422085.0}, {"date": "2026-04-01", "close": 43.3, "volume": 318705.0}, {"date": "2026-04-02", "close": 43.67, "volume": 267331.0}, {"date": "2026-04-06", "close": 44.19, "volume": 293735.0}, {"date": "2026-04-07", "close": 44.43, "volume": 343448.0}, {"date": "2026-04-08", "close": 44.69, "volume": 622501.0}, {"date": "2026-04-09", "close": 43.54, "volume": 679511.0}, {"date": "2026-04-10", "close": 42.65, "volume": 599096.0}, {"date": "2026-04-13", "close": 43.41, "volume": 632089.0}, {"date": "2026-04-14", "close": 43.86, "volume": 528099.0}, {"date": "2026-04-15", "close": 45.8, "volume": 459023.0}, {"date": "2026-04-16", "close": 45.6, "volume": 416011.0}, {"date": "2026-04-17", "close": 46.51, "volume": 397794.0}, {"date": "2026-04-20", "close": 46.23, "volume": 415762.0}, {"date": "2026-04-21", "close": 46.04, "volume": 510082.0}, {"date": "2026-04-22", "close": 46.27, "volume": 325820.0}, {"date": "2026-04-23", "close": 43.46, "volume": 484865.0}, {"date": "2026-04-24", "close": 44.73, "volume": 392681.0}, {"date": "2026-04-27", "close": 44.86, "volume": 435821.0}, {"date": "2026-04-28", "close": 45.04, "volume": 311488.0}, {"date": "2026-04-29", "close": 44.44, "volume": 409075.0}, {"date": "2026-04-30", "close": 44.41, "volume": 796374.0}, {"date": "2026-05-01", "close": 47.13, "volume": 487461.0}, {"date": "2026-05-04", "close": 47.23, "volume": 360555.0}, {"date": "2026-05-05", "close": 46.63, "volume": 389180.0}, {"date": "2026-05-06", "close": 45.44, "volume": 361407.0}, {"date": "2026-05-07", "close": 47.0, "volume": 621624.0}, {"date": "2026-05-08", "close": 47.6, "volume": 572427.0}, {"date": "2026-05-11", "close": 43.72, "volume": 640136.0}, {"date": "2026-05-12", "close": 42.13, "volume": 871287.0}, {"date": "2026-05-13", "close": 42.34, "volume": 519388.0}, {"date": "2026-05-14", "close": 42.35, "volume": 495021.0}, {"date": "2026-05-15", "close": 42.52, "volume": 505325.0}, {"date": "2026-05-18", "close": 43.825, "volume": 452337.0}, {"date": "2026-05-19", "close": 43.47, "volume": 507355.0}, {"date": "2026-05-20", "close": 44.04, "volume": 370627.0}, {"date": "2026-05-21", "close": 43.72, "volume": 523871.0}, {"date": "2026-05-22", "close": 43.8, "volume": 264683.0}, {"date": "2026-05-26", "close": 43.88, "volume": 505334.0}, {"date": "2026-05-27", "close": 43.9, "volume": 360627.0}, {"date": "2026-05-28", "close": 44.1, "volume": 402207.0}, {"date": "2026-05-29", "close": 45.11, "volume": 735443.0}, {"date": "2026-06-01", "close": 45.77, "volume": 788915.0}, {"date": "2026-06-02", "close": 45.98, "volume": 475583.0}, {"date": "2026-06-03", "close": 44.99, "volume": 511902.0}, {"date": "2026-06-04", "close": 44.99, "volume": 648030.0}, {"date": "2026-06-05", "close": 45.37, "volume": 436626.0}, {"date": "2026-06-08", "close": 44.89, "volume": 420133.0}, {"date": "2026-06-09", "close": 45.38, "volume": 402653.0}, {"date": "2026-06-10", "close": 46.15, "volume": 532532.0}, {"date": "2026-06-11", "close": 46.41, "volume": 490211.0}, {"date": "2026-06-12", "close": 46.65, "volume": 395741.0}, {"date": "2026-06-15", "close": 45.47, "volume": 581375.0}, {"date": "2026-06-16", "close": 45.98, "volume": 479045.0}, {"date": "2026-06-17", "close": 45.23, "volume": 672637.0}, {"date": "2026-06-18", "close": 44.38, "volume": 1481014.0}, {"date": "2026-06-22", "close": 43.7, "volume": 673745.0}, {"date": "2026-06-23", "close": 43.08, "volume": 680498.0}, {"date": "2026-06-24", "close": 44.47, "volume": 595089.0}, {"date": "2026-06-25", "close": 44.07, "volume": 373768.0}, {"date": "2026-06-26", "close": 46.34, "volume": 2010524.0}, {"date": "2026-06-29", "close": 46.3, "volume": 687959.0}, {"date": "2026-06-30", "close": 46.72, "volume": 503419.0}, {"date": "2026-07-01", "close": 48.5, "volume": 467881.0}, {"date": "2026-07-02", "close": 49.69, "volume": 388551.0}, {"date": "2026-07-06", "close": 49.87, "volume": 369952.0}, {"date": "2026-07-07", "close": 50.84, "volume": 453614.0}, {"date": "2026-07-08", "close": 50.99, "volume": 641430.0}, {"date": "2026-07-09", "close": 51.69, "volume": 514159.0}, {"date": "2026-07-10", "close": 51.5, "volume": 354637.0}, {"date": "2026-07-13", "close": 52.24, "volume": 423060.0}, {"date": "2026-07-14", "close": 52.23, "volume": 308363.0}, {"date": "2026-07-15", "close": 52.25, "volume": 592854.0}, {"date": "2026-07-16", "close": 54.1, "volume": 500348.0}, {"date": "2026-07-17", "close": 53.2, "volume": 432633.0}, {"date": "2026-07-20", "close": 52.95, "volume": 259159.0}, {"date": "2026-07-21", "close": 52.2, "volume": 403106.0}, {"date": "2026-07-22", "close": 50.54, "volume": 364147.0}, {"date": "2026-07-23", "close": 50.5, "volume": 487589.0}, {"date": "2026-07-24", "close": 51.78, "volume": 332398.0}, {"date": "2026-07-27", "close": 53.62, "volume": 531650.0}, {"date": "2026-07-28", "close": 54.51, "volume": 446945.0}, {"date": "2026-07-29", "close": 55.69, "volume": 473186.0}, {"date": "2026-07-30", "close": 54.22, "volume": 395316.0}, {"date": "2026-07-31", "close": 54.75, "volume": 362543.0}, {"date": "2026-08-03", "close": 55.54, "volume": 382253.0}, {"date": "2026-08-04", "close": 55.87, "volume": 386946.0}, {"date": "2026-08-05", "close": 56.66, "volume": 422534.0}, {"date": "2026-08-06", "close": 56.29, "volume": 408183.0}, {"date": "2026-08-07", "close": 57.53, "volume": 506627.0}], "refreshing": true}