{"ticker": "CASH", "overview": {"cik": "907471", "ticker": "CASH", "name": "PATHWARD FINANCIAL, INC.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001675", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007527", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001789109-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000907471-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001789109-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001740361-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001807758-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001904328-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001768567-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0000907471-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001727507-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001239575-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001622395-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001570744-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001207365-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001591501-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001674559-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001403480-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0000907471-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000522", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000907471-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000907471-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0002129775-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039577", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001949846-26-000329", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CASH", "has_prices": true, "as_of": "2026-10-30", "last": 75.31, "prev_close": 76.67, "change": -1.3599999999999994, "change_pct": -0.01773835920177383, "session_volume": 187831.0, "vwap_5": 76.5452441986206, "vwap_20": 73.91741087104721, "vwap_60": 77.5679845945654, "vwap_250": 82.72654105915448, "high_52w": 99.93, "low_52w": 66.47, "avg_volume_20": 230815.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001675", "src": "13DG", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Pathward Financial, Inc.", "who_key": "PATHWARD FINANCIAL, 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": "National Commercial Banks", "country": "United States", "headline": "PATHWARD FINANCIAL, INC. takes a 5.23% passive stake in CASH", "source_url": "https://www.sec.gov/Archives/edgar/data/907471/0002100119-26-001675-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "0001789109-26-000005", "src": "INSIDERS", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Anthony M. Sharett", "who_key": "Sharett Anthony M.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1789109/000178910926000005/0001789109-26-000005-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15336}, {"id": "0001740361-26-000002", "src": "INSIDERS", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Greg Sigrist", "who_key": "Sigrist Greg", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 178459.71000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on CASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1740361/000174036126000002/0001740361-26-000002-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25416}, {"id": "0001789109-26-000002", "src": "INSIDERS", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Anthony M. Sharett", "who_key": "Sharett Anthony M.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55280.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1789109/000178910926000002/0001789109-26-000002-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25416}, {"id": "0001768567-26-000004", "src": "INSIDERS", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Brett L. Pharr", "who_key": "Pharr Brett L.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 150454.59000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on CASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768567/000176856726000004/0001768567-26-000004-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25416}, {"id": "0001904328-26-000002", "src": "INSIDERS", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Nadia Dombrowski", "who_key": "Dombrowski Nadia", "role": "Chief Legal and Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27713.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1904328/000190432826000002/0001904328-26-000002-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25416}, {"id": "0001807758-26-000002", "src": "INSIDERS", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Charles C. Ingram", "who_key": "Ingram Charles C.", "role": "EVP, Chief Info & Ops Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33766.590000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807758/000180775826000002/0001807758-26-000002-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25416}, {"id": "0001727507-26-000004", "src": "INSIDERS", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Neeraj Mehta", "who_key": "Mehta Neeraj", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1727507/000172750726000004/0001727507-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "0001570744-26-000006", "src": "INSIDERS", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Christopher Perretta", "who_key": "Perretta Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570744/000157074426000006/0001570744-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "0001622395-26-000004", "src": "INSIDERS", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Elizabeth G. Hoople", "who_key": "Hoople Elizabeth G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622395/000162239526000004/0001622395-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "0001239575-26-000004", "src": "INSIDERS", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Ronald D. McCray", "who_key": "MCCRAY RONALD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1239575/000123957526000004/0001239575-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "0001591501-26-000007", "src": "INSIDERS", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Douglas J. Hajek", "who_key": "Hajek Douglas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591501/000159150126000007/0001591501-26-000007-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "0001207365-26-000006", "src": "INSIDERS", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Becky S. Shulman", "who_key": "SHULMAN BECKY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1207365/000120736526000006/0001207365-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "0001674559-26-000006", "src": "INSIDERS", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Kendall E. Stork", "who_key": "Stork Kendall E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674559/000167455926000006/0001674559-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "0001403480-26-000004", "src": "INSIDERS", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Lizabeth H. Zlatkus", "who_key": "Zlatkus Lizabeth H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403480/000140348026000004/0001403480-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "13DG-0000093751-26-000522", "src": "13DG", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Pathward Financial, Inc.", "who_key": "PATHWARD FINANCIAL, 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": "National Commercial Banks", "country": "United States", "headline": "PATHWARD FINANCIAL, INC. takes a 6.8% passive stake in CASH", "source_url": "https://www.sec.gov/Archives/edgar/data/907471/0000093751-26-000522-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0000354204-26-000528", "src": "13DG", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of CASH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000528-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299016}, {"id": "13DG-0000102909-26-002015", "src": "13DG", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Pathward Financial, Inc.", "who_key": "PATHWARD FINANCIAL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "PATHWARD FINANCIAL, INC. adjusts its stake in CASH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/907471/0000102909-26-002015-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001675", "src": "13DG", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Pathward Financial, Inc.", "who_key": "PATHWARD FINANCIAL, 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": "National Commercial Banks", "country": "United States", "headline": "PATHWARD FINANCIAL, INC. takes a 5.23% passive stake in CASH", "source_url": "https://www.sec.gov/Archives/edgar/data/907471/0002100119-26-001675-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0000093751-26-000522", "src": "13DG", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Pathward Financial, Inc.", "who_key": "PATHWARD FINANCIAL, 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": "National Commercial Banks", "country": "United States", "headline": "PATHWARD FINANCIAL, INC. takes a 6.8% passive stake in CASH", "source_url": "https://www.sec.gov/Archives/edgar/data/907471/0000093751-26-000522-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0000354204-26-000528", "src": "13DG", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of CASH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000528-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299016}, {"id": "13DG-0000102909-26-002015", "src": "13DG", "ticker": "CASH", "cik": "907471", "company": "PATHWARD FINANCIAL, INC.", "company_raw": "PATHWARD FINANCIAL, INC.", "who": "Pathward Financial, Inc.", "who_key": "PATHWARD FINANCIAL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "PATHWARD FINANCIAL, INC. adjusts its stake in CASH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/907471/0000102909-26-002015-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "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": "Pathward Financial, Inc. - Common Stock", "new_value": "PATHWARD FINANCIAL, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000907471", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000907471", "applied": 1, "detected_at": "2026-09-10T23:38:21.579195"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001675", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007527", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001789109-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000907471-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001789109-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001740361-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001807758-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001904328-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001768567-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0000907471-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001727507-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001239575-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001622395-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001570744-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001207365-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001591501-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001674559-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001403480-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0000907471-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000522", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000907471-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000907471-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0002129775-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039577", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001949846-26-000329", "price_sensitive": false}], "performance": {"ticker": "CASH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 24.4167, "volume": 216984.0}, {"date": "2016-11-01", "close": 23.9333, "volume": 115416.0}, {"date": "2016-11-02", "close": 23.7833, "volume": 201753.0}, {"date": "2016-11-03", "close": 24.0, "volume": 170268.0}, {"date": "2016-11-04", "close": 23.85, "volume": 173565.0}, {"date": "2016-11-07", "close": 24.7833, "volume": 377070.0}, {"date": "2016-11-08", "close": 24.5833, "volume": 147222.0}, {"date": "2016-11-09", "close": 25.4667, "volume": 226527.0}, {"date": "2016-11-10", "close": 27.0167, "volume": 198687.0}, {"date": "2016-11-11", "close": 28.0167, "volume": 295959.0}, {"date": "2016-11-14", "close": 28.6333, "volume": 292545.0}, {"date": "2016-11-15", "close": 29.5333, "volume": 247734.0}, {"date": "2016-11-16", "close": 29.8833, "volume": 256923.0}, {"date": "2016-11-17", "close": 29.5167, "volume": 243216.0}, {"date": "2016-11-18", "close": 30.3, "volume": 211701.0}, {"date": "2016-11-21", "close": 30.4667, "volume": 167034.0}, {"date": "2016-11-22", "close": 31.2833, "volume": 343551.0}, {"date": "2016-11-23", "close": 31.5333, "volume": 158622.0}, {"date": "2016-11-25", "close": 31.5167, "volume": 67662.0}, {"date": "2016-11-28", "close": 31.15, "volume": 203253.0}, {"date": "2016-11-29", "close": 31.4, "volume": 372999.0}, {"date": "2016-11-30", "close": 30.3167, "volume": 465870.0}, {"date": "2016-12-01", "close": 30.15, "volume": 289881.0}, {"date": "2016-12-02", "close": 29.9833, "volume": 367188.0}, {"date": "2016-12-05", "close": 30.25, "volume": 349290.0}, {"date": "2016-12-06", "close": 30.8167, "volume": 257886.0}, {"date": "2016-12-07", "close": 30.6, "volume": 173364.0}, {"date": "2016-12-08", "close": 31.0, "volume": 261759.0}, {"date": "2016-12-09", "close": 31.8833, "volume": 295692.0}, {"date": "2016-12-12", "close": 30.7333, "volume": 287136.0}, {"date": "2016-12-13", "close": 31.2, "volume": 173448.0}, {"date": "2016-12-14", "close": 31.7333, "volume": 169458.0}, {"date": "2016-12-15", "close": 33.95, "volume": 623268.0}, {"date": "2016-12-16", "close": 34.1, "volume": 561261.0}, {"date": "2016-12-19", "close": 34.5833, "volume": 247221.0}, {"date": "2016-12-20", "close": 34.6333, "volume": 278064.0}, {"date": "2016-12-21", "close": 34.35, "volume": 219897.0}, {"date": "2016-12-22", "close": 34.3, "volume": 254748.0}, {"date": "2016-12-23", "close": 34.4167, "volume": 160911.0}, {"date": "2016-12-27", "close": 35.0667, "volume": 147900.0}, {"date": "2016-12-28", "close": 34.6333, "volume": 183540.0}, {"date": "2016-12-29", "close": 34.2167, "volume": 131871.0}, {"date": "2016-12-30", "close": 34.3, "volume": 184473.0}, {"date": "2017-01-03", "close": 34.3667, "volume": 243948.0}, {"date": "2017-01-04", "close": 35.25, "volume": 166374.0}, {"date": "2017-01-05", "close": 34.3, "volume": 148335.0}, {"date": "2017-01-06", "close": 34.1167, "volume": 104172.0}, {"date": "2017-01-09", "close": 34.35, "volume": 156939.0}, {"date": "2017-01-10", "close": 35.5167, "volume": 245361.0}, {"date": "2017-01-11", "close": 35.6333, "volume": 177924.0}, {"date": "2017-01-12", "close": 34.8, "volume": 184770.0}, {"date": "2017-01-13", "close": 35.1, "volume": 196017.0}, {"date": "2017-01-17", "close": 34.0167, "volume": 201927.0}, {"date": "2017-01-18", "close": 33.9833, "volume": 203688.0}, {"date": "2017-01-19", "close": 33.8333, "volume": 158007.0}, {"date": "2017-01-20", "close": 34.3667, "volume": 131229.0}, {"date": "2017-01-23", "close": 34.1333, "volume": 103590.0}, {"date": "2017-01-24", "close": 34.5667, "volume": 134922.0}, {"date": "2017-01-25", "close": 34.3667, "volume": 131196.0}, {"date": "2017-01-26", "close": 34.8333, "volume": 107745.0}, {"date": "2017-01-27", "close": 34.55, "volume": 97950.0}, {"date": "2017-01-30", "close": 33.4667, "volume": 126804.0}, {"date": "2017-01-31", "close": 29.2833, "volume": 1140429.0}, {"date": "2017-02-01", "close": 29.4667, "volume": 452028.0}, {"date": "2017-02-02", "close": 30.3, "volume": 285204.0}, {"date": "2017-02-03", "close": 32.3833, "volume": 325965.0}, {"date": "2017-02-06", "close": 31.7833, "volume": 248931.0}, {"date": "2017-02-07", "close": 31.6833, "volume": 203292.0}, {"date": "2017-02-08", "close": 30.2667, "volume": 310749.0}, {"date": "2017-02-09", "close": 29.7333, "volume": 226143.0}, {"date": "2017-02-10", "close": 29.2667, "volume": 340752.0}, {"date": "2017-02-13", "close": 29.55, "volume": 189018.0}, {"date": "2017-02-14", "close": 29.1167, "volume": 300630.0}, {"date": "2017-02-15", "close": 28.5167, "volume": 341085.0}, {"date": "2017-02-16", "close": 28.0, "volume": 314718.0}, {"date": "2017-02-17", "close": 28.9667, "volume": 301974.0}, {"date": "2017-02-21", "close": 29.3167, "volume": 159978.0}, {"date": "2017-02-22", "close": 29.3667, "volume": 139812.0}, {"date": "2017-02-23", "close": 29.9, "volume": 248448.0}, {"date": "2017-02-24", "close": 29.0167, "volume": 274656.0}, {"date": "2017-02-27", "close": 29.0833, "volume": 179010.0}, {"date": "2017-02-28", "close": 28.5333, "volume": 195600.0}, {"date": "2017-03-01", "close": 29.7, "volume": 242748.0}, {"date": "2017-03-02", "close": 28.5667, "volume": 141804.0}, {"date": "2017-03-03", "close": 28.0667, "volume": 207876.0}, {"date": "2017-03-06", "close": 28.4833, "volume": 183123.0}, {"date": "2017-03-07", "close": 29.75, "volume": 448470.0}, {"date": "2017-03-08", "close": 28.8833, "volume": 375144.0}, {"date": "2017-03-09", "close": 28.8167, "volume": 218898.0}, {"date": "2017-03-10", "close": 28.7667, "volume": 136920.0}, {"date": "2017-03-13", "close": 29.3167, "volume": 177894.0}, {"date": "2017-03-14", "close": 29.1833, "volume": 100455.0}, {"date": "2017-03-15", "close": 29.3833, "volume": 145983.0}, {"date": "2017-03-16", "close": 29.3833, "volume": 94698.0}, {"date": "2017-03-17", "close": 30.45, "volume": 493110.0}, {"date": "2017-03-20", "close": 29.7, "volume": 127458.0}, {"date": "2017-03-21", "close": 28.5833, "volume": 243219.0}, {"date": "2017-03-22", "close": 28.4833, "volume": 195231.0}, {"date": "2017-03-23", "close": 28.3167, "volume": 126111.0}, {"date": "2017-03-24", "close": 28.75, "volume": 124461.0}, {"date": "2017-03-27", "close": 28.8833, "volume": 102855.0}, {"date": "2017-03-28", "close": 28.9333, "volume": 145746.0}, {"date": "2017-03-29", "close": 28.7833, "volume": 163926.0}, {"date": "2017-03-30", "close": 29.1833, "volume": 212652.0}, {"date": "2017-03-31", "close": 29.5, "volume": 289824.0}, {"date": "2017-04-03", "close": 28.5333, "volume": 136206.0}, {"date": "2017-04-04", "close": 29.15, "volume": 167172.0}, {"date": "2017-04-05", "close": 28.4167, "volume": 241506.0}, {"date": "2017-04-06", "close": 28.9167, "volume": 146616.0}, {"date": "2017-04-07", "close": 29.3333, "volume": 308163.0}, {"date": "2017-04-10", "close": 28.8667, "volume": 99654.0}, {"date": "2017-04-11", "close": 29.2333, "volume": 58575.0}, {"date": "2017-04-12", "close": 28.4833, "volume": 109872.0}, {"date": "2017-04-13", "close": 27.8833, "volume": 65082.0}, {"date": "2017-04-17", "close": 28.5333, "volume": 115662.0}, {"date": "2017-04-18", "close": 28.6833, "volume": 120735.0}, {"date": "2017-04-19", "close": 29.3, "volume": 119280.0}, {"date": "2017-04-20", "close": 30.1667, "volume": 172395.0}, {"date": "2017-04-21", "close": 30.3333, "volume": 196995.0}, {"date": "2017-04-24", "close": 30.2667, "volume": 141072.0}, {"date": "2017-04-25", "close": 30.1667, "volume": 132474.0}, {"date": "2017-04-26", "close": 30.0167, "volume": 252399.0}, {"date": "2017-04-27", "close": 28.8333, "volume": 322590.0}, {"date": "2017-04-28", "close": 28.3, "volume": 175320.0}, {"date": "2017-05-01", "close": 28.3667, "volume": 208596.0}, {"date": "2017-05-02", "close": 28.75, "volume": 116244.0}, {"date": "2017-05-03", "close": 28.7333, "volume": 153684.0}, {"date": "2017-05-04", "close": 28.9333, "volume": 114192.0}, {"date": "2017-05-05", "close": 28.8667, "volume": 174189.0}, {"date": "2017-05-08", "close": 28.9, "volume": 76905.0}, {"date": "2017-05-09", "close": 28.1833, "volume": 233676.0}, {"date": "2017-05-10", "close": 28.1667, "volume": 107472.0}, {"date": "2017-05-11", "close": 28.0667, "volume": 80415.0}, {"date": "2017-05-12", "close": 27.8167, "volume": 148284.0}, {"date": "2017-05-15", "close": 28.0333, "volume": 108984.0}, {"date": "2017-05-16", "close": 28.2, "volume": 94647.0}, {"date": "2017-05-17", "close": 27.5, "volume": 148074.0}, {"date": "2017-05-18", "close": 28.0333, "volume": 112374.0}, {"date": "2017-05-19", "close": 27.9333, "volume": 167901.0}, {"date": "2017-05-22", "close": 28.35, "volume": 154212.0}, {"date": "2017-05-23", "close": 28.8333, "volume": 119565.0}, {"date": "2017-05-24", "close": 28.7667, "volume": 103851.0}, {"date": "2017-05-25", "close": 29.3, "volume": 158421.0}, {"date": "2017-05-26", "close": 29.2833, "volume": 95376.0}, {"date": "2017-05-30", "close": 28.55, "volume": 132441.0}, {"date": "2017-05-31", "close": 28.5333, "volume": 158589.0}, {"date": "2017-06-01", "close": 29.05, "volume": 135006.0}, {"date": "2017-06-02", "close": 29.1333, "volume": 166941.0}, {"date": "2017-06-05", "close": 29.2167, "volume": 135354.0}, {"date": "2017-06-06", "close": 28.9667, "volume": 86376.0}, {"date": "2017-06-07", "close": 29.0167, "volume": 93945.0}, {"date": "2017-06-08", "close": 29.65, "volume": 212424.0}, {"date": "2017-06-09", "close": 30.3, "volume": 264936.0}, {"date": "2017-06-12", "close": 30.7167, "volume": 279702.0}, {"date": "2017-06-13", "close": 30.5333, "volume": 176298.0}, {"date": "2017-06-14", "close": 30.55, "volume": 139074.0}, {"date": "2017-06-15", "close": 30.1833, "volume": 91101.0}, {"date": "2017-06-16", "close": 29.8167, "volume": 144438.0}, {"date": "2017-06-19", "close": 29.4667, "volume": 110226.0}, {"date": "2017-06-20", "close": 29.6167, "volume": 146049.0}, {"date": "2017-06-21", "close": 28.9167, "volume": 118512.0}, {"date": "2017-06-22", "close": 28.7833, "volume": 89592.0}, {"date": "2017-06-23", "close": 28.4667, "volume": 377625.0}, {"date": "2017-06-26", "close": 28.7333, "volume": 83874.0}, {"date": "2017-06-27", "close": 29.0167, "volume": 110220.0}, {"date": "2017-06-28", "close": 29.4833, "volume": 100590.0}, {"date": "2017-06-29", "close": 29.4833, "volume": 139860.0}, {"date": "2017-06-30", "close": 29.6667, "volume": 265875.0}, {"date": "2017-07-03", "close": 30.0333, "volume": 149076.0}, {"date": "2017-07-05", "close": 29.8667, "volume": 126132.0}, {"date": "2017-07-06", "close": 29.5333, "volume": 83880.0}, {"date": "2017-07-07", "close": 29.7167, "volume": 79158.0}, {"date": "2017-07-10", "close": 30.1167, "volume": 161718.0}, {"date": "2017-07-11", "close": 30.1667, "volume": 151746.0}, {"date": "2017-07-12", "close": 30.5333, "volume": 195021.0}, {"date": "2017-07-13", "close": 30.45, "volume": 68991.0}, {"date": "2017-07-14", "close": 30.25, "volume": 116454.0}, {"date": "2017-07-17", "close": 30.6333, "volume": 208857.0}, {"date": "2017-07-18", "close": 30.4333, "volume": 89589.0}, {"date": "2017-07-19", "close": 30.3, "volume": 80538.0}, {"date": "2017-07-20", "close": 30.7833, "volume": 115800.0}, {"date": "2017-07-21", "close": 30.9167, "volume": 108336.0}, {"date": "2017-07-24", "close": 30.9833, "volume": 129843.0}, {"date": "2017-07-25", "close": 31.0167, "volume": 163524.0}, {"date": "2017-07-26", "close": 31.2167, "volume": 139380.0}, {"date": "2017-07-27", "close": 30.75, "volume": 170163.0}, {"date": "2017-07-28", "close": 23.95, "volume": 1773525.0}, {"date": "2017-07-31", "close": 23.7667, "volume": 559020.0}, {"date": "2017-08-01", "close": 23.55, "volume": 293226.0}, {"date": "2017-08-02", "close": 23.8333, "volume": 257610.0}, {"date": "2017-08-03", "close": 24.7667, "volume": 488499.0}, {"date": "2017-08-04", "close": 24.9167, "volume": 224448.0}, {"date": "2017-08-07", "close": 24.3667, "volume": 176676.0}, {"date": "2017-08-08", "close": 24.4, "volume": 152106.0}, {"date": "2017-08-09", "close": 23.95, "volume": 165360.0}, {"date": "2017-08-10", "close": 23.6333, "volume": 132633.0}, {"date": "2017-08-11", "close": 23.6, "volume": 145275.0}, {"date": "2017-08-14", "close": 23.9, "volume": 211722.0}, {"date": "2017-08-15", "close": 24.1333, "volume": 137442.0}, {"date": "2017-08-16", "close": 23.85, "volume": 126363.0}, {"date": "2017-08-17", "close": 23.0, "volume": 148083.0}, {"date": "2017-08-18", "close": 23.1, "volume": 153012.0}, {"date": "2017-08-21", "close": 23.0167, "volume": 93810.0}, {"date": "2017-08-22", "close": 23.1333, "volume": 83541.0}, {"date": "2017-08-23", "close": 23.3333, "volume": 127677.0}, {"date": "2017-08-24", "close": 23.0333, "volume": 100680.0}, {"date": "2017-08-25", "close": 23.1333, "volume": 157293.0}, {"date": "2017-08-28", "close": 22.85, "volume": 441534.0}, {"date": "2017-08-29", "close": 22.9167, "volume": 126417.0}, {"date": "2017-08-30", "close": 22.8833, "volume": 193794.0}, {"date": "2017-08-31", "close": 23.4333, "volume": 226524.0}, {"date": "2017-09-01", "close": 23.3167, "volume": 146187.0}, {"date": "2017-09-05", "close": 21.9333, "volume": 372156.0}, {"date": "2017-09-06", "close": 22.0833, "volume": 358857.0}, {"date": "2017-09-07", "close": 21.5333, "volume": 540441.0}, {"date": "2017-09-08", "close": 22.2333, "volume": 213690.0}, {"date": "2017-09-11", "close": 24.7833, "volume": 1787067.0}, {"date": "2017-09-12", "close": 25.4833, "volume": 838017.0}, {"date": "2017-09-13", "close": 26.2333, "volume": 711774.0}, {"date": "2017-09-14", "close": 25.6667, "volume": 614184.0}, {"date": "2017-09-15", "close": 25.15, "volume": 3960060.0}, {"date": "2017-09-18", "close": 24.4167, "volume": 821955.0}, {"date": "2017-09-19", "close": 23.75, "volume": 429825.0}, {"date": "2017-09-20", "close": 24.3167, "volume": 510006.0}, {"date": "2017-09-21", "close": 24.4, "volume": 257694.0}, {"date": "2017-09-22", "close": 24.9167, "volume": 207402.0}, {"date": "2017-09-25", "close": 24.9, "volume": 179247.0}, {"date": "2017-09-26", "close": 25.0667, "volume": 183282.0}, {"date": "2017-09-27", "close": 26.0333, "volume": 259887.0}, {"date": "2017-09-28", "close": 26.3, "volume": 299085.0}, {"date": "2017-09-29", "close": 26.1333, "volume": 326310.0}, {"date": "2017-10-02", "close": 26.5167, "volume": 241806.0}, {"date": "2017-10-03", "close": 26.45, "volume": 315111.0}, {"date": "2017-10-04", "close": 25.8333, "volume": 240327.0}, {"date": "2017-10-05", "close": 26.05, "volume": 174939.0}, {"date": "2017-10-06", "close": 26.2833, "volume": 221913.0}, {"date": "2017-10-09", "close": 26.1333, "volume": 230460.0}, {"date": "2017-10-10", "close": 25.9, "volume": 231231.0}, {"date": "2017-10-11", "close": 28.3333, "volume": 743247.0}, {"date": "2017-10-12", "close": 27.15, "volume": 252645.0}, {"date": "2017-10-13", "close": 26.7, "volume": 171117.0}, {"date": "2017-10-16", "close": 27.1833, "volume": 144321.0}, {"date": "2017-10-17", "close": 26.8167, "volume": 207477.0}, {"date": "2017-10-18", "close": 26.7667, "volume": 185382.0}, {"date": "2017-10-19", "close": 27.2833, "volume": 186372.0}, {"date": "2017-10-20", "close": 27.05, "volume": 498432.0}, {"date": "2017-10-23", "close": 27.1667, "volume": 219300.0}, {"date": "2017-10-24", "close": 27.3, "volume": 104184.0}, {"date": "2017-10-25", "close": 27.2667, "volume": 102120.0}, {"date": "2017-10-26", "close": 27.4167, "volume": 95403.0}, {"date": "2017-10-27", "close": 27.9667, "volume": 134799.0}, {"date": "2017-10-30", "close": 27.5, "volume": 187485.0}, {"date": "2017-10-31", "close": 29.0833, "volume": 799914.0}, {"date": "2017-11-01", "close": 28.7167, "volume": 172719.0}, {"date": "2017-11-02", "close": 28.8833, "volume": 194541.0}, {"date": "2017-11-03", "close": 28.95, "volume": 344793.0}, {"date": "2017-11-06", "close": 29.1167, "volume": 184695.0}, {"date": "2017-11-07", "close": 28.8167, "volume": 278517.0}, {"date": "2017-11-08", "close": 28.65, "volume": 198768.0}, {"date": "2017-11-09", "close": 28.6167, "volume": 193671.0}, {"date": "2017-11-10", "close": 28.35, "volume": 195435.0}, {"date": "2017-11-13", "close": 28.4667, "volume": 168366.0}, {"date": "2017-11-14", "close": 28.3667, "volume": 139365.0}, {"date": "2017-11-15", "close": 28.3333, "volume": 206226.0}, {"date": "2017-11-16", "close": 28.7167, "volume": 151875.0}, {"date": "2017-11-17", "close": 29.1833, "volume": 109338.0}, {"date": "2017-11-20", "close": 29.6167, "volume": 139893.0}, {"date": "2017-11-21", "close": 29.7667, "volume": 138489.0}, {"date": "2017-11-22", "close": 29.7333, "volume": 91740.0}, {"date": "2017-11-24", "close": 29.45, "volume": 95325.0}, {"date": "2017-11-27", "close": 29.7833, "volume": 137238.0}, {"date": "2017-11-28", "close": 30.5833, "volume": 244524.0}, {"date": "2017-11-29", "close": 30.95, "volume": 232761.0}, {"date": "2017-11-30", "close": 31.3167, "volume": 314691.0}, {"date": "2017-12-01", "close": 31.5833, "volume": 288498.0}, {"date": "2017-12-04", "close": 30.9667, "volume": 278055.0}, {"date": "2017-12-05", "close": 31.2167, "volume": 199332.0}, {"date": "2017-12-06", "close": 31.2, "volume": 269010.0}, {"date": "2017-12-07", "close": 30.7667, "volume": 237354.0}, {"date": "2017-12-08", "close": 30.2167, "volume": 206541.0}, {"date": "2017-12-11", "close": 30.45, "volume": 400335.0}, {"date": "2017-12-12", "close": 30.9833, "volume": 275394.0}, {"date": "2017-12-13", "close": 30.6333, "volume": 266640.0}, {"date": "2017-12-14", "close": 30.1667, "volume": 250470.0}, {"date": "2017-12-15", "close": 31.0833, "volume": 450057.0}, {"date": "2017-12-18", "close": 31.3667, "volume": 234240.0}, {"date": "2017-12-19", "close": 31.5, "volume": 227397.0}, {"date": "2017-12-20", "close": 31.6333, "volume": 185655.0}, {"date": "2017-12-21", "close": 31.4333, "volume": 184140.0}, {"date": "2017-12-22", "close": 30.9667, "volume": 173121.0}, {"date": "2017-12-26", "close": 30.6667, "volume": 151296.0}, {"date": "2017-12-27", "close": 30.35, "volume": 126882.0}, {"date": "2017-12-28", "close": 31.0333, "volume": 240906.0}, {"date": "2017-12-29", "close": 30.8833, "volume": 263478.0}, {"date": "2018-01-02", "close": 30.8333, "volume": 246996.0}, {"date": "2018-01-03", "close": 30.0833, "volume": 314001.0}, {"date": "2018-01-04", "close": 29.7833, "volume": 189984.0}, {"date": "2018-01-05", "close": 30.05, "volume": 143439.0}, {"date": "2018-01-08", "close": 30.45, "volume": 176193.0}, {"date": "2018-01-09", "close": 30.4167, "volume": 189573.0}, {"date": "2018-01-10", "close": 34.0667, "volume": 757503.0}, {"date": "2018-01-11", "close": 34.6167, "volume": 225417.0}, {"date": "2018-01-12", "close": 34.5833, "volume": 201732.0}, {"date": "2018-01-16", "close": 34.3833, "volume": 158208.0}, {"date": "2018-01-17", "close": 34.4167, "volume": 223470.0}, {"date": "2018-01-18", "close": 34.3, "volume": 83124.0}, {"date": "2018-01-19", "close": 34.95, "volume": 166206.0}, {"date": "2018-01-22", "close": 34.9833, "volume": 93984.0}, {"date": "2018-01-23", "close": 35.0167, "volume": 104478.0}, {"date": "2018-01-24", "close": 34.6333, "volume": 111420.0}, {"date": "2018-01-25", "close": 35.0833, "volume": 261633.0}, {"date": "2018-01-26", "close": 35.1333, "volume": 107817.0}, {"date": "2018-01-29", "close": 34.6, "volume": 120609.0}, {"date": "2018-01-30", "close": 34.3833, "volume": 112038.0}, {"date": "2018-01-31", "close": 39.0, "volume": 729579.0}, {"date": "2018-02-01", "close": 37.8667, "volume": 387699.0}, {"date": "2018-02-02", "close": 36.5, "volume": 277467.0}, {"date": "2018-02-05", "close": 35.5833, "volume": 132399.0}, {"date": "2018-02-06", "close": 36.7333, "volume": 419775.0}, {"date": "2018-02-07", "close": 36.5833, "volume": 245019.0}, {"date": "2018-02-08", "close": 35.8833, "volume": 191172.0}, {"date": "2018-02-09", "close": 36.4167, "volume": 269109.0}, {"date": "2018-02-12", "close": 36.5167, "volume": 178668.0}, {"date": "2018-02-13", "close": 36.0, "volume": 201723.0}, {"date": "2018-02-14", "close": 35.6833, "volume": 415842.0}, {"date": "2018-02-15", "close": 36.6333, "volume": 287337.0}, {"date": "2018-02-16", "close": 36.8333, "volume": 155616.0}, {"date": "2018-02-20", "close": 36.3167, "volume": 101655.0}, {"date": "2018-02-21", "close": 36.5167, "volume": 118410.0}, {"date": "2018-02-22", "close": 36.0833, "volume": 85470.0}, {"date": "2018-02-23", "close": 36.3667, "volume": 161229.0}, {"date": "2018-02-26", "close": 36.6333, "volume": 171249.0}, {"date": "2018-02-27", "close": 36.1333, "volume": 176412.0}, {"date": "2018-02-28", "close": 35.8, "volume": 154014.0}, {"date": "2018-03-01", "close": 36.15, "volume": 147522.0}, {"date": "2018-03-02", "close": 36.75, "volume": 131361.0}, {"date": "2018-03-05", "close": 37.3667, "volume": 112218.0}, {"date": "2018-03-06", "close": 36.9, "volume": 171456.0}, {"date": "2018-03-07", "close": 37.4667, "volume": 143115.0}, {"date": "2018-03-08", "close": 37.4333, "volume": 109236.0}, {"date": "2018-03-09", "close": 37.6667, "volume": 117606.0}, {"date": "2018-03-12", "close": 38.7333, "volume": 175023.0}, {"date": "2018-03-13", "close": 38.5, "volume": 131508.0}, {"date": "2018-03-14", "close": 37.9167, "volume": 90537.0}, {"date": "2018-03-15", "close": 38.5667, "volume": 116118.0}, {"date": "2018-03-16", "close": 38.7, "volume": 390948.0}, {"date": "2018-03-19", "close": 38.2833, "volume": 128124.0}, {"date": "2018-03-20", "close": 38.0167, "volume": 116784.0}, {"date": "2018-03-21", "close": 37.8667, "volume": 140217.0}, {"date": "2018-03-22", "close": 36.8667, "volume": 129168.0}, {"date": "2018-03-23", "close": 35.6833, "volume": 322629.0}, {"date": "2018-03-26", "close": 36.0833, "volume": 476349.0}, {"date": "2018-03-27", "close": 36.0, "volume": 192336.0}, {"date": "2018-03-28", "close": 36.4833, "volume": 159429.0}, {"date": "2018-03-29", "close": 36.4, "volume": 199395.0}, {"date": "2018-04-02", "close": 36.35, "volume": 173028.0}, {"date": "2018-04-03", "close": 36.8833, "volume": 139962.0}, {"date": "2018-04-04", "close": 37.6167, "volume": 88767.0}, {"date": "2018-04-05", "close": 38.2833, "volume": 172941.0}, {"date": "2018-04-06", "close": 37.85, "volume": 286152.0}, {"date": "2018-04-09", "close": 37.15, "volume": 201624.0}, {"date": "2018-04-10", "close": 37.45, "volume": 205428.0}, {"date": "2018-04-11", "close": 37.5833, "volume": 104049.0}, {"date": "2018-04-12", "close": 37.8833, "volume": 110763.0}, {"date": "2018-04-13", "close": 37.6333, "volume": 95814.0}, {"date": "2018-04-16", "close": 37.5667, "volume": 64233.0}, {"date": "2018-04-17", "close": 37.7, "volume": 202773.0}, {"date": "2018-04-18", "close": 37.7, "volume": 106416.0}, {"date": "2018-04-19", "close": 37.7833, "volume": 176457.0}, {"date": "2018-04-20", "close": 38.25, "volume": 140607.0}, {"date": "2018-04-23", "close": 37.4, "volume": 285138.0}, {"date": "2018-04-24", "close": 37.15, "volume": 206568.0}, {"date": "2018-04-25", "close": 36.35, "volume": 167088.0}, {"date": "2018-04-26", "close": 37.0, "volume": 232656.0}, {"date": "2018-04-27", "close": 37.4333, "volume": 193872.0}, {"date": "2018-04-30", "close": 37.05, "volume": 179019.0}, {"date": "2018-05-01", "close": 34.3667, "volume": 1095618.0}, {"date": "2018-05-02", "close": 33.8, "volume": 333645.0}, {"date": "2018-05-03", "close": 33.9333, "volume": 260376.0}, {"date": "2018-05-04", "close": 33.8667, "volume": 218619.0}, {"date": "2018-05-07", "close": 34.1333, "volume": 287673.0}, {"date": "2018-05-08", "close": 34.5, "volume": 163383.0}, {"date": "2018-05-09", "close": 34.8, "volume": 162402.0}, {"date": "2018-05-10", "close": 35.5333, "volume": 180921.0}, {"date": "2018-05-11", "close": 35.55, "volume": 77406.0}, {"date": "2018-05-14", "close": 34.9833, "volume": 158667.0}, {"date": "2018-05-15", "close": 35.5167, "volume": 125130.0}, {"date": "2018-05-16", "close": 36.0167, "volume": 177351.0}, {"date": "2018-05-17", "close": 36.6167, "volume": 133521.0}, {"date": "2018-05-18", "close": 36.5, "volume": 146169.0}, {"date": "2018-05-21", "close": 36.8667, "volume": 110031.0}, {"date": "2018-05-22", "close": 36.5667, "volume": 122844.0}, {"date": "2018-05-23", "close": 36.6, "volume": 124374.0}, {"date": "2018-05-24", "close": 36.8167, "volume": 150426.0}, {"date": "2018-05-25", "close": 36.6167, "volume": 91446.0}, {"date": "2018-05-29", "close": 36.2833, "volume": 128715.0}, {"date": "2018-05-30", "close": 37.7333, "volume": 197739.0}, {"date": "2018-05-31", "close": 37.7167, "volume": 245352.0}, {"date": "2018-06-01", "close": 38.1333, "volume": 236658.0}, {"date": "2018-06-04", "close": 38.6333, "volume": 230946.0}, {"date": "2018-06-05", "close": 38.6833, "volume": 234921.0}, {"date": "2018-06-06", "close": 37.8833, "volume": 210474.0}, {"date": "2018-06-07", "close": 37.4167, "volume": 254727.0}, {"date": "2018-06-08", "close": 37.45, "volume": 190065.0}, {"date": "2018-06-11", "close": 37.2333, "volume": 173622.0}, {"date": "2018-06-12", "close": 36.9167, "volume": 95376.0}, {"date": "2018-06-13", "close": 37.0667, "volume": 214968.0}, {"date": "2018-06-14", "close": 36.1167, "volume": 332037.0}, {"date": "2018-06-15", "close": 35.4833, "volume": 480192.0}, {"date": "2018-06-18", "close": 35.5, "volume": 277386.0}, {"date": "2018-06-19", "close": 35.3167, "volume": 162408.0}, {"date": "2018-06-20", "close": 35.1667, "volume": 140319.0}, {"date": "2018-06-21", "close": 34.0833, "volume": 340365.0}, {"date": "2018-06-22", "close": 33.95, "volume": 1100247.0}, {"date": "2018-06-25", "close": 33.95, "volume": 195438.0}, {"date": "2018-06-26", "close": 33.8667, "volume": 107733.0}, {"date": "2018-06-27", "close": 33.0167, "volume": 170205.0}, {"date": "2018-06-28", "close": 32.85, "volume": 139353.0}, {"date": "2018-06-29", "close": 32.4667, "volume": 269673.0}, {"date": "2018-07-02", "close": 33.3167, "volume": 236841.0}, {"date": "2018-07-03", "close": 32.7, "volume": 115755.0}, {"date": "2018-07-05", "close": 32.9, "volume": 108276.0}, {"date": "2018-07-06", "close": 33.05, "volume": 148155.0}, {"date": "2018-07-09", "close": 33.7167, "volume": 204828.0}, {"date": "2018-07-10", "close": 32.45, "volume": 381612.0}, {"date": "2018-07-11", "close": 32.3, "volume": 241698.0}, {"date": "2018-07-12", "close": 32.7667, "volume": 141726.0}, {"date": "2018-07-13", "close": 32.15, "volume": 187416.0}, {"date": "2018-07-16", "close": 32.2833, "volume": 106803.0}, {"date": "2018-07-17", "close": 32.2, "volume": 106827.0}, {"date": "2018-07-18", "close": 32.35, "volume": 92115.0}, {"date": "2018-07-19", "close": 32.5333, "volume": 95376.0}, {"date": "2018-07-20", "close": 32.6167, "volume": 158367.0}, {"date": "2018-07-23", "close": 32.8333, "volume": 87915.0}, {"date": "2018-07-24", "close": 32.25, "volume": 111453.0}, {"date": "2018-07-25", "close": 31.95, "volume": 107826.0}, {"date": "2018-07-26", "close": 32.3167, "volume": 204219.0}, {"date": "2018-07-27", "close": 30.2667, "volume": 887208.0}, {"date": "2018-07-30", "close": 29.8333, "volume": 290799.0}, {"date": "2018-07-31", "close": 29.8167, "volume": 201108.0}, {"date": "2018-08-01", "close": 29.65, "volume": 179154.0}, {"date": "2018-08-02", "close": 29.7333, "volume": 94263.0}, {"date": "2018-08-03", "close": 29.7333, "volume": 205548.0}, {"date": "2018-08-06", "close": 29.9833, "volume": 101841.0}, {"date": "2018-08-07", "close": 30.4333, "volume": 111492.0}, {"date": "2018-08-08", "close": 30.8333, "volume": 115191.0}, {"date": "2018-08-09", "close": 30.1667, "volume": 194040.0}, {"date": "2018-08-10", "close": 29.9667, "volume": 208779.0}, {"date": "2018-08-13", "close": 29.5167, "volume": 158340.0}, {"date": "2018-08-14", "close": 29.8667, "volume": 306048.0}, {"date": "2018-08-15", "close": 28.9333, "volume": 257841.0}, {"date": "2018-08-16", "close": 29.1333, "volume": 203271.0}, {"date": "2018-08-17", "close": 28.95, "volume": 154479.0}, {"date": "2018-08-20", "close": 28.95, "volume": 183015.0}, {"date": "2018-08-21", "close": 29.2333, "volume": 166803.0}, {"date": "2018-08-22", "close": 29.1667, "volume": 165480.0}, {"date": "2018-08-23", "close": 28.6667, "volume": 115740.0}, {"date": "2018-08-24", "close": 28.45, "volume": 124209.0}, {"date": "2018-08-27", "close": 28.2333, "volume": 187647.0}, {"date": "2018-08-28", "close": 28.35, "volume": 161463.0}, {"date": "2018-08-29", "close": 28.3167, "volume": 123111.0}, {"date": "2018-08-30", "close": 28.2333, "volume": 125382.0}, {"date": "2018-08-31", "close": 28.8667, "volume": 193239.0}, {"date": "2018-09-04", "close": 29.3833, "volume": 308745.0}, {"date": "2018-09-05", "close": 29.1667, "volume": 272199.0}, {"date": "2018-09-06", "close": 29.0167, "volume": 152106.0}, {"date": "2018-09-07", "close": 29.7167, "volume": 238620.0}, {"date": "2018-09-10", "close": 28.5667, "volume": 374310.0}, {"date": "2018-09-11", "close": 28.2167, "volume": 198939.0}, {"date": "2018-09-12", "close": 27.55, "volume": 467262.0}, {"date": "2018-09-13", "close": 28.1333, "volume": 552300.0}, {"date": "2018-09-14", "close": 28.2333, "volume": 182043.0}, {"date": "2018-09-17", "close": 27.6167, "volume": 228063.0}, {"date": "2018-09-18", "close": 27.5667, "volume": 138963.0}, {"date": "2018-09-19", "close": 28.1167, "volume": 178842.0}, {"date": "2018-09-20", "close": 28.1, "volume": 233436.0}, {"date": "2018-09-21", "close": 27.7667, "volume": 376572.0}, {"date": "2018-09-24", "close": 27.65, "volume": 136065.0}, {"date": "2018-09-25", "close": 28.0667, "volume": 155766.0}, {"date": "2018-09-26", "close": 27.75, "volume": 136659.0}, {"date": "2018-09-27", "close": 27.5, "volume": 178578.0}, {"date": "2018-09-28", "close": 27.55, "volume": 145428.0}, {"date": "2018-10-01", "close": 27.1467, "volume": 174039.0}, {"date": "2018-10-02", "close": 26.9267, "volume": 178692.0}, {"date": "2018-10-03", "close": 27.2833, "volume": 153102.0}, {"date": "2018-10-04", "close": 26.8033, "volume": 226941.0}, {"date": "2018-10-05", "close": 26.6, "volume": 252048.0}, {"date": "2018-10-08", "close": 27.34, "volume": 276805.0}, {"date": "2018-10-09", "close": 27.2, "volume": 202623.0}, {"date": "2018-10-10", "close": 27.26, "volume": 254580.0}, {"date": "2018-10-11", "close": 26.14, "volume": 341109.0}, {"date": "2018-10-12", "close": 25.3, "volume": 369143.0}, {"date": "2018-10-15", "close": 25.76, "volume": 158379.0}, {"date": "2018-10-16", "close": 25.11, "volume": 695278.0}, {"date": "2018-10-17", "close": 25.66, "volume": 496082.0}, {"date": "2018-10-18", "close": 25.03, "volume": 199149.0}, {"date": "2018-10-19", "close": 24.47, "volume": 221299.0}, {"date": "2018-10-22", "close": 23.96, "volume": 138123.0}, {"date": "2018-10-23", "close": 23.81, "volume": 222212.0}, {"date": "2018-10-24", "close": 22.99, "volume": 225601.0}, {"date": "2018-10-25", "close": 23.55, "volume": 296896.0}, {"date": "2018-10-26", "close": 23.69, "volume": 148481.0}, {"date": "2018-10-29", "close": 23.69, "volume": 248084.0}, {"date": "2018-10-30", "close": 23.97, "volume": 263430.0}, {"date": "2018-10-31", "close": 25.24, "volume": 741036.0}, {"date": "2018-11-01", "close": 25.0, "volume": 250475.0}, {"date": "2018-11-02", "close": 25.01, "volume": 256989.0}, {"date": "2018-11-05", "close": 24.63, "volume": 256047.0}, {"date": "2018-11-06", "close": 25.41, "volume": 177704.0}, {"date": "2018-11-07", "close": 25.69, "volume": 188027.0}, {"date": "2018-11-08", "close": 25.48, "volume": 155256.0}, {"date": "2018-11-09", "close": 24.96, "volume": 170714.0}, {"date": "2018-11-12", "close": 25.11, "volume": 138129.0}, {"date": "2018-11-13", "close": 25.04, "volume": 152431.0}, {"date": "2018-11-14", "close": 24.37, "volume": 160997.0}, {"date": "2018-11-15", "close": 24.67, "volume": 202419.0}, {"date": "2018-11-16", "close": 24.17, "volume": 250919.0}, {"date": "2018-11-19", "close": 23.75, "volume": 203153.0}, {"date": "2018-11-20", "close": 22.89, "volume": 551636.0}, {"date": "2018-11-21", "close": 22.95, "volume": 149070.0}, {"date": "2018-11-23", "close": 23.05, "volume": 55547.0}, {"date": "2018-11-26", "close": 23.42, "volume": 125475.0}, {"date": "2018-11-27", "close": 22.94, "volume": 206525.0}, {"date": "2018-11-28", "close": 23.24, "volume": 210141.0}, {"date": "2018-11-29", "close": 22.59, "volume": 207287.0}, {"date": "2018-11-30", "close": 22.86, "volume": 198734.0}, {"date": "2018-12-03", "close": 22.37, "volume": 284873.0}, {"date": "2018-12-04", "close": 21.05, "volume": 354308.0}, {"date": "2018-12-06", "close": 20.98, "volume": 393223.0}, {"date": "2018-12-07", "close": 20.46, "volume": 571344.0}, {"date": "2018-12-10", "close": 20.85, "volume": 312348.0}, {"date": "2018-12-11", "close": 20.27, "volume": 332899.0}, {"date": "2018-12-12", "close": 20.74, "volume": 215908.0}, {"date": "2018-12-13", "close": 20.2, "volume": 313621.0}, {"date": "2018-12-14", "close": 20.02, "volume": 217514.0}, {"date": "2018-12-17", "close": 19.81, "volume": 309660.0}, {"date": "2018-12-18", "close": 19.38, "volume": 271647.0}, {"date": "2018-12-19", "close": 19.22, "volume": 209302.0}, {"date": "2018-12-20", "close": 19.14, "volume": 227703.0}, {"date": "2018-12-21", "close": 18.64, "volume": 1016791.0}, {"date": "2018-12-24", "close": 18.55, "volume": 177910.0}, {"date": "2018-12-26", "close": 18.77, "volume": 470700.0}, {"date": "2018-12-27", "close": 18.78, "volume": 258536.0}, {"date": "2018-12-28", "close": 19.23, "volume": 351013.0}, {"date": "2018-12-31", "close": 19.39, "volume": 216953.0}, {"date": "2019-01-02", "close": 19.7, "volume": 269602.0}, {"date": "2019-01-03", "close": 19.64, "volume": 359316.0}, {"date": "2019-01-04", "close": 20.12, "volume": 252236.0}, {"date": "2019-01-07", "close": 20.35, "volume": 242811.0}, {"date": "2019-01-08", "close": 20.36, "volume": 304602.0}, {"date": "2019-01-09", "close": 20.81, "volume": 404720.0}, {"date": "2019-01-10", "close": 20.87, "volume": 169326.0}, {"date": "2019-01-11", "close": 21.34, "volume": 252630.0}, {"date": "2019-01-14", "close": 21.24, "volume": 191782.0}, {"date": "2019-01-15", "close": 21.03, "volume": 135133.0}, {"date": "2019-01-16", "close": 21.45, "volume": 135097.0}, {"date": "2019-01-17", "close": 21.49, "volume": 181882.0}, {"date": "2019-01-18", "close": 21.52, "volume": 273232.0}, {"date": "2019-01-22", "close": 21.32, "volume": 187784.0}, {"date": "2019-01-23", "close": 21.51, "volume": 163862.0}, {"date": "2019-01-24", "close": 21.85, "volume": 231253.0}, {"date": "2019-01-25", "close": 22.32, "volume": 196371.0}, {"date": "2019-01-28", "close": 22.58, "volume": 344660.0}, {"date": "2019-01-29", "close": 24.32, "volume": 725144.0}, {"date": "2019-01-30", "close": 23.88, "volume": 345526.0}, {"date": "2019-01-31", "close": 23.55, "volume": 310202.0}, {"date": "2019-02-01", "close": 23.66, "volume": 138735.0}, {"date": "2019-02-04", "close": 24.01, "volume": 137326.0}, {"date": "2019-02-05", "close": 23.74, "volume": 144676.0}, {"date": "2019-02-06", "close": 24.02, "volume": 167934.0}, {"date": "2019-02-07", "close": 24.03, "volume": 130233.0}, {"date": "2019-02-08", "close": 24.03, "volume": 154653.0}, {"date": "2019-02-11", "close": 24.06, "volume": 146566.0}, {"date": "2019-02-12", "close": 24.04, "volume": 269609.0}, {"date": "2019-02-13", "close": 24.23, "volume": 107164.0}, {"date": "2019-02-14", "close": 24.44, "volume": 310817.0}, {"date": "2019-02-15", "close": 24.96, "volume": 209344.0}, {"date": "2019-02-19", "close": 25.13, "volume": 519511.0}, {"date": "2019-02-20", "close": 25.49, "volume": 467556.0}, {"date": "2019-02-21", "close": 24.89, "volume": 152396.0}, {"date": "2019-02-22", "close": 24.8, "volume": 317358.0}, {"date": "2019-02-25", "close": 24.3, "volume": 416436.0}, {"date": "2019-02-26", "close": 23.67, "volume": 323271.0}, {"date": "2019-02-27", "close": 23.89, "volume": 563230.0}, {"date": "2019-02-28", "close": 23.35, "volume": 259897.0}, {"date": "2019-03-01", "close": 22.6, "volume": 722933.0}, {"date": "2019-03-04", "close": 21.98, "volume": 408512.0}, {"date": "2019-03-05", "close": 21.62, "volume": 282073.0}, {"date": "2019-03-06", "close": 21.0, "volume": 331423.0}, {"date": "2019-03-07", "close": 20.17, "volume": 653682.0}, {"date": "2019-03-08", "close": 19.72, "volume": 538512.0}, {"date": "2019-03-11", "close": 19.69, "volume": 389606.0}, {"date": "2019-03-12", "close": 19.33, "volume": 320310.0}, {"date": "2019-03-13", "close": 19.68, "volume": 366935.0}, {"date": "2019-03-14", "close": 20.52, "volume": 485594.0}, {"date": "2019-03-15", "close": 20.02, "volume": 390519.0}, {"date": "2019-03-18", "close": 20.29, "volume": 511040.0}, {"date": "2019-03-19", "close": 20.39, "volume": 451334.0}, {"date": "2019-03-20", "close": 19.66, "volume": 327367.0}, {"date": "2019-03-21", "close": 19.58, "volume": 418851.0}, {"date": "2019-03-22", "close": 18.54, "volume": 396267.0}, {"date": "2019-03-25", "close": 18.24, "volume": 429819.0}, {"date": "2019-03-26", "close": 19.44, "volume": 365150.0}, {"date": "2019-03-27", "close": 19.5, "volume": 203184.0}, {"date": "2019-03-28", "close": 19.75, "volume": 166399.0}, {"date": "2019-03-29", "close": 19.68, "volume": 261077.0}, {"date": "2019-04-01", "close": 20.17, "volume": 232256.0}, {"date": "2019-04-02", "close": 20.33, "volume": 430529.0}, {"date": "2019-04-03", "close": 20.54, "volume": 262015.0}, {"date": "2019-04-04", "close": 20.93, "volume": 299892.0}, {"date": "2019-04-05", "close": 21.25, "volume": 374983.0}, {"date": "2019-04-08", "close": 21.27, "volume": 192439.0}, {"date": "2019-04-09", "close": 20.9, "volume": 253087.0}, {"date": "2019-04-10", "close": 20.91, "volume": 221448.0}, {"date": "2019-04-11", "close": 21.2, "volume": 370821.0}, {"date": "2019-04-12", "close": 21.85, "volume": 212052.0}, {"date": "2019-04-15", "close": 21.56, "volume": 149393.0}, {"date": "2019-04-16", "close": 21.91, "volume": 178545.0}, {"date": "2019-04-17", "close": 22.21, "volume": 207058.0}, {"date": "2019-04-18", "close": 22.33, "volume": 161709.0}, {"date": "2019-04-22", "close": 22.47, "volume": 193387.0}, {"date": "2019-04-23", "close": 22.77, "volume": 176592.0}, {"date": "2019-04-24", "close": 22.78, "volume": 128035.0}, {"date": "2019-04-25", "close": 22.75, "volume": 430622.0}, {"date": "2019-04-26", "close": 26.04, "volume": 964899.0}, {"date": "2019-04-29", "close": 26.4, "volume": 358043.0}, {"date": "2019-04-30", "close": 25.76, "volume": 250199.0}, {"date": "2019-05-01", "close": 25.24, "volume": 349017.0}, {"date": "2019-05-02", "close": 25.31, "volume": 140031.0}, {"date": "2019-05-03", "close": 26.03, "volume": 156761.0}, {"date": "2019-05-06", "close": 26.16, "volume": 210614.0}, {"date": "2019-05-07", "close": 25.93, "volume": 173659.0}, {"date": "2019-05-08", "close": 25.38, "volume": 195407.0}, {"date": "2019-05-09", "close": 26.16, "volume": 265528.0}, {"date": "2019-05-10", "close": 26.96, "volume": 312532.0}, {"date": "2019-05-13", "close": 26.15, "volume": 287875.0}, {"date": "2019-05-14", "close": 27.0, "volume": 245081.0}, {"date": "2019-05-15", "close": 26.44, "volume": 287599.0}, {"date": "2019-05-16", "close": 26.43, "volume": 226643.0}, {"date": "2019-05-17", "close": 26.29, "volume": 208692.0}, {"date": "2019-05-20", "close": 26.62, "volume": 176745.0}, {"date": "2019-05-21", "close": 27.48, "volume": 260885.0}, {"date": "2019-05-22", "close": 27.64, "volume": 234780.0}, {"date": "2019-05-23", "close": 26.81, "volume": 238260.0}, {"date": "2019-05-24", "close": 27.5, "volume": 206824.0}, {"date": "2019-05-28", "close": 27.3, "volume": 318009.0}, {"date": "2019-05-29", "close": 26.99, "volume": 247864.0}, {"date": "2019-05-30", "close": 26.42, "volume": 176941.0}, {"date": "2019-05-31", "close": 26.17, "volume": 134453.0}, {"date": "2019-06-03", "close": 26.19, "volume": 246757.0}, {"date": "2019-06-04", "close": 27.35, "volume": 303023.0}, {"date": "2019-06-05", "close": 27.2, "volume": 288205.0}, {"date": "2019-06-06", "close": 27.18, "volume": 262205.0}, {"date": "2019-06-07", "close": 27.33, "volume": 222286.0}, {"date": "2019-06-10", "close": 27.44, "volume": 251161.0}, {"date": "2019-06-11", "close": 27.37, "volume": 262085.0}, {"date": "2019-06-12", "close": 27.69, "volume": 252688.0}, {"date": "2019-06-13", "close": 28.42, "volume": 353760.0}, {"date": "2019-06-14", "close": 28.57, "volume": 237371.0}, {"date": "2019-06-17", "close": 28.35, "volume": 212181.0}, {"date": "2019-06-18", "close": 28.0, "volume": 314964.0}, {"date": "2019-06-19", "close": 28.05, "volume": 272447.0}, {"date": "2019-06-20", "close": 28.02, "volume": 213421.0}, {"date": "2019-06-21", "close": 28.04, "volume": 304170.0}, {"date": "2019-06-24", "close": 27.71, "volume": 167673.0}, {"date": "2019-06-25", "close": 27.47, "volume": 196267.0}, {"date": "2019-06-26", "close": 27.34, "volume": 159560.0}, {"date": "2019-06-27", "close": 28.21, "volume": 271847.0}, {"date": "2019-06-28", "close": 28.05, "volume": 1552785.0}, {"date": "2019-07-01", "close": 28.43, "volume": 260386.0}, {"date": "2019-07-02", "close": 27.57, "volume": 155281.0}, {"date": "2019-07-03", "close": 27.35, "volume": 78766.0}, {"date": "2019-07-05", "close": 28.18, "volume": 141596.0}, {"date": "2019-07-08", "close": 27.41, "volume": 191796.0}, {"date": "2019-07-09", "close": 27.77, "volume": 147854.0}, {"date": "2019-07-10", "close": 27.52, "volume": 101187.0}, {"date": "2019-07-11", "close": 27.18, "volume": 152281.0}, {"date": "2019-07-12", "close": 27.62, "volume": 115264.0}, {"date": "2019-07-15", "close": 26.78, "volume": 81546.0}, {"date": "2019-07-16", "close": 26.79, "volume": 109474.0}, {"date": "2019-07-17", "close": 26.71, "volume": 130928.0}, {"date": "2019-07-18", "close": 26.68, "volume": 121667.0}, {"date": "2019-07-19", "close": 26.67, "volume": 136961.0}, {"date": "2019-07-22", "close": 26.43, "volume": 82495.0}, {"date": "2019-07-23", "close": 26.74, "volume": 70945.0}, {"date": "2019-07-24", "close": 27.42, "volume": 104776.0}, {"date": "2019-07-25", "close": 27.54, "volume": 126608.0}, {"date": "2019-07-26", "close": 28.01, "volume": 159886.0}, {"date": "2019-07-29", "close": 27.83, "volume": 159913.0}, {"date": "2019-07-30", "close": 27.88, "volume": 128770.0}, {"date": "2019-07-31", "close": 30.87, "volume": 1138188.0}, {"date": "2019-08-01", "close": 30.52, "volume": 471871.0}, {"date": "2019-08-02", "close": 30.27, "volume": 212341.0}, {"date": "2019-08-05", "close": 30.01, "volume": 410357.0}, {"date": "2019-08-06", "close": 29.72, "volume": 170072.0}, {"date": "2019-08-07", "close": 29.58, "volume": 266178.0}, {"date": "2019-08-08", "close": 29.62, "volume": 236714.0}, {"date": "2019-08-09", "close": 29.31, "volume": 195898.0}, {"date": "2019-08-12", "close": 29.12, "volume": 137778.0}, {"date": "2019-08-13", "close": 29.28, "volume": 300832.0}, {"date": "2019-08-14", "close": 28.94, "volume": 198571.0}, {"date": "2019-08-15", "close": 29.45, "volume": 237126.0}, {"date": "2019-08-16", "close": 30.28, "volume": 296905.0}, {"date": "2019-08-19", "close": 30.49, "volume": 180279.0}, {"date": "2019-08-20", "close": 30.72, "volume": 174326.0}, {"date": "2019-08-21", "close": 31.33, "volume": 185426.0}, {"date": "2019-08-22", "close": 30.84, "volume": 111464.0}, {"date": "2019-08-23", "close": 30.06, "volume": 213207.0}, {"date": "2019-08-26", "close": 31.49, "volume": 209139.0}, {"date": "2019-08-27", "close": 30.57, "volume": 217669.0}, {"date": "2019-08-28", "close": 30.97, "volume": 175846.0}, {"date": "2019-08-29", "close": 31.27, "volume": 154855.0}, {"date": "2019-08-30", "close": 30.91, "volume": 180509.0}, {"date": "2019-09-03", "close": 30.61, "volume": 205624.0}, {"date": "2019-09-04", "close": 30.88, "volume": 102458.0}, {"date": "2019-09-05", "close": 31.59, "volume": 200930.0}, {"date": "2019-09-06", "close": 31.18, "volume": 150349.0}, {"date": "2019-09-09", "close": 31.83, "volume": 568352.0}, {"date": "2019-09-10", "close": 32.92, "volume": 396862.0}, {"date": "2019-09-11", "close": 33.86, "volume": 413888.0}, {"date": "2019-09-12", "close": 33.69, "volume": 425782.0}, {"date": "2019-09-13", "close": 33.97, "volume": 404889.0}, {"date": "2019-09-16", "close": 33.97, "volume": 306934.0}, {"date": "2019-09-17", "close": 33.99, "volume": 305193.0}, {"date": "2019-09-18", "close": 33.96, "volume": 187211.0}, {"date": "2019-09-19", "close": 33.99, "volume": 348586.0}, {"date": "2019-09-20", "close": 34.17, "volume": 1586027.0}, {"date": "2019-09-23", "close": 34.17, "volume": 407054.0}, {"date": "2019-09-24", "close": 33.27, "volume": 328038.0}, {"date": "2019-09-25", "close": 33.4, "volume": 215432.0}, {"date": "2019-09-26", "close": 32.62, "volume": 181379.0}, {"date": "2019-09-27", "close": 32.43, "volume": 181835.0}, {"date": "2019-09-30", "close": 32.61, "volume": 300745.0}, {"date": "2019-10-01", "close": 32.05, "volume": 252892.0}, {"date": "2019-10-02", "close": 32.09, "volume": 303246.0}, {"date": "2019-10-03", "close": 32.29, "volume": 149002.0}, {"date": "2019-10-04", "close": 33.1, "volume": 210029.0}, {"date": "2019-10-07", "close": 33.29, "volume": 281654.0}, {"date": "2019-10-08", "close": 32.62, "volume": 173647.0}, {"date": "2019-10-09", "close": 32.89, "volume": 148281.0}, {"date": "2019-10-10", "close": 33.16, "volume": 159064.0}, {"date": "2019-10-11", "close": 33.72, "volume": 216082.0}, {"date": "2019-10-14", "close": 34.0, "volume": 112979.0}, {"date": "2019-10-15", "close": 34.62, "volume": 175075.0}, {"date": "2019-10-16", "close": 34.8, "volume": 225597.0}, {"date": "2019-10-17", "close": 35.26, "volume": 164452.0}, {"date": "2019-10-18", "close": 35.49, "volume": 214576.0}, {"date": "2019-10-21", "close": 35.73, "volume": 266141.0}, {"date": "2019-10-22", "close": 35.57, "volume": 196397.0}, {"date": "2019-10-23", "close": 35.42, "volume": 222489.0}, {"date": "2019-10-24", "close": 35.58, "volume": 328348.0}, {"date": "2019-10-25", "close": 32.01, "volume": 992616.0}, {"date": "2019-10-28", "close": 32.53, "volume": 252011.0}, {"date": "2019-10-29", "close": 32.13, "volume": 241827.0}, {"date": "2019-10-30", "close": 32.03, "volume": 144486.0}, {"date": "2019-10-31", "close": 31.66, "volume": 150061.0}, {"date": "2019-11-01", "close": 31.76, "volume": 158264.0}, {"date": "2019-11-04", "close": 31.76, "volume": 164682.0}, {"date": "2019-11-05", "close": 32.0, "volume": 140826.0}, {"date": "2019-11-06", "close": 32.02, "volume": 101040.0}, {"date": "2019-11-07", "close": 32.58, "volume": 133138.0}, {"date": "2019-11-08", "close": 32.31, "volume": 73355.0}, {"date": "2019-11-11", "close": 32.47, "volume": 123512.0}, {"date": "2019-11-12", "close": 33.41, "volume": 121156.0}, {"date": "2019-11-13", "close": 33.38, "volume": 146902.0}, {"date": "2019-11-14", "close": 33.46, "volume": 145820.0}, {"date": "2019-11-15", "close": 32.52, "volume": 149010.0}, {"date": "2019-11-18", "close": 32.37, "volume": 111652.0}, {"date": "2019-11-19", "close": 33.2, "volume": 133961.0}, {"date": "2019-11-20", "close": 32.82, "volume": 323964.0}, {"date": "2019-11-21", "close": 34.83, "volume": 359553.0}, {"date": "2019-11-22", "close": 34.71, "volume": 282550.0}, {"date": "2019-11-25", "close": 35.67, "volume": 359239.0}, {"date": "2019-11-26", "close": 35.73, "volume": 213881.0}, {"date": "2019-11-27", "close": 35.36, "volume": 136909.0}, {"date": "2019-11-29", "close": 35.57, "volume": 114741.0}, {"date": "2019-12-02", "close": 34.85, "volume": 222541.0}, {"date": "2019-12-03", "close": 34.52, "volume": 263997.0}, {"date": "2019-12-04", "close": 35.03, "volume": 237738.0}, {"date": "2019-12-05", "close": 35.4, "volume": 157529.0}, {"date": "2019-12-06", "close": 35.34, "volume": 191117.0}, {"date": "2019-12-09", "close": 34.98, "volume": 200721.0}, {"date": "2019-12-10", "close": 34.82, "volume": 142132.0}, {"date": "2019-12-11", "close": 34.64, "volume": 187685.0}, {"date": "2019-12-12", "close": 34.47, "volume": 199713.0}, {"date": "2019-12-13", "close": 34.19, "volume": 94451.0}, {"date": "2019-12-16", "close": 34.47, "volume": 160949.0}, {"date": "2019-12-17", "close": 35.53, "volume": 235483.0}, {"date": "2019-12-18", "close": 35.73, "volume": 171486.0}, {"date": "2019-12-19", "close": 35.13, "volume": 165607.0}, {"date": "2019-12-20", "close": 35.18, "volume": 1322731.0}, {"date": "2019-12-23", "close": 35.11, "volume": 143179.0}, {"date": "2019-12-24", "close": 35.19, "volume": 47261.0}, {"date": "2019-12-26", "close": 35.56, "volume": 95457.0}, {"date": "2019-12-27", "close": 35.48, "volume": 129772.0}, {"date": "2019-12-30", "close": 35.71, "volume": 155355.0}, {"date": "2019-12-31", "close": 36.51, "volume": 385738.0}, {"date": "2020-01-02", "close": 36.17, "volume": 376455.0}, {"date": "2020-01-03", "close": 36.05, "volume": 315320.0}, {"date": "2020-01-06", "close": 36.19, "volume": 275141.0}, {"date": "2020-01-07", "close": 36.63, "volume": 268582.0}, {"date": "2020-01-08", "close": 37.98, "volume": 346760.0}, {"date": "2020-01-09", "close": 38.3, "volume": 747261.0}, {"date": "2020-01-10", "close": 37.84, "volume": 223772.0}, {"date": "2020-01-13", "close": 38.35, "volume": 291330.0}, {"date": "2020-01-14", "close": 38.2, "volume": 219133.0}, {"date": "2020-01-15", "close": 37.24, "volume": 286516.0}, {"date": "2020-01-16", "close": 37.57, "volume": 360419.0}, {"date": "2020-01-17", "close": 37.21, "volume": 282185.0}, {"date": "2020-01-21", "close": 37.26, "volume": 321708.0}, {"date": "2020-01-22", "close": 37.89, "volume": 208904.0}, {"date": "2020-01-23", "close": 38.15, "volume": 272975.0}, {"date": "2020-01-24", "close": 37.69, "volume": 265345.0}, {"date": "2020-01-27", "close": 36.83, "volume": 294960.0}, {"date": "2020-01-28", "close": 37.05, "volume": 172037.0}, {"date": "2020-01-29", "close": 36.62, "volume": 220953.0}, {"date": "2020-01-30", "close": 37.61, "volume": 468772.0}, {"date": "2020-01-31", "close": 37.22, "volume": 270017.0}, {"date": "2020-02-03", "close": 37.59, "volume": 205183.0}, {"date": "2020-02-04", "close": 38.1, "volume": 182142.0}, {"date": "2020-02-05", "close": 38.5, "volume": 419891.0}, {"date": "2020-02-06", "close": 38.4, "volume": 157025.0}, {"date": "2020-02-07", "close": 38.45, "volume": 142333.0}, {"date": "2020-02-10", "close": 38.61, "volume": 294664.0}, {"date": "2020-02-11", "close": 38.88, "volume": 234865.0}, {"date": "2020-02-12", "close": 39.11, "volume": 202158.0}, {"date": "2020-02-13", "close": 39.75, "volume": 308323.0}, {"date": "2020-02-14", "close": 39.72, "volume": 212787.0}, {"date": "2020-02-18", "close": 39.74, "volume": 205622.0}, {"date": "2020-02-19", "close": 39.67, "volume": 196434.0}, {"date": "2020-02-20", "close": 39.49, "volume": 315980.0}, {"date": "2020-02-21", "close": 39.62, "volume": 154639.0}, {"date": "2020-02-24", "close": 38.58, "volume": 251238.0}, {"date": "2020-02-25", "close": 36.06, "volume": 367954.0}, {"date": "2020-02-26", "close": 35.7, "volume": 374377.0}, {"date": "2020-02-27", "close": 33.73, "volume": 587021.0}, {"date": "2020-02-28", "close": 32.85, "volume": 360565.0}, {"date": "2020-03-02", "close": 33.97, "volume": 374018.0}, {"date": "2020-03-03", "close": 33.34, "volume": 259967.0}, {"date": "2020-03-04", "close": 33.9, "volume": 257849.0}, {"date": "2020-03-05", "close": 32.34, "volume": 323091.0}, {"date": "2020-03-06", "close": 31.73, "volume": 300071.0}, {"date": "2020-03-09", "close": 26.84, "volume": 537059.0}, {"date": "2020-03-10", "close": 27.97, "volume": 342806.0}, {"date": "2020-03-11", "close": 25.28, "volume": 376069.0}, {"date": "2020-03-12", "close": 22.34, "volume": 901602.0}, {"date": "2020-03-13", "close": 23.57, "volume": 702328.0}, {"date": "2020-03-16", "close": 19.74, "volume": 431634.0}, {"date": "2020-03-17", "close": 20.12, "volume": 754619.0}, {"date": "2020-03-18", "close": 16.29, "volume": 651711.0}, {"date": "2020-03-19", "close": 21.57, "volume": 765074.0}, {"date": "2020-03-20", "close": 20.65, "volume": 698797.0}, {"date": "2020-03-23", "close": 19.94, "volume": 396448.0}, {"date": "2020-03-24", "close": 20.26, "volume": 444705.0}, {"date": "2020-03-25", "close": 19.81, "volume": 537205.0}, {"date": "2020-03-26", "close": 22.07, "volume": 644497.0}, {"date": "2020-03-27", "close": 21.42, "volume": 459168.0}, {"date": "2020-03-30", "close": 21.6, "volume": 240109.0}, {"date": "2020-03-31", "close": 21.72, "volume": 342521.0}, {"date": "2020-04-01", "close": 17.59, "volume": 788520.0}, {"date": "2020-04-02", "close": 17.14, "volume": 389302.0}, {"date": "2020-04-03", "close": 15.03, "volume": 948076.0}, {"date": "2020-04-06", "close": 16.99, "volume": 498754.0}, {"date": "2020-04-07", "close": 16.2, "volume": 533272.0}, {"date": "2020-04-08", "close": 17.49, "volume": 350929.0}, {"date": "2020-04-09", "close": 19.46, "volume": 377517.0}, {"date": "2020-04-13", "close": 18.37, "volume": 280944.0}, {"date": "2020-04-14", "close": 18.32, "volume": 300180.0}, {"date": "2020-04-15", "close": 16.73, "volume": 369518.0}, {"date": "2020-04-16", "close": 16.01, "volume": 432346.0}, {"date": "2020-04-17", "close": 17.78, "volume": 204927.0}, {"date": "2020-04-20", "close": 17.75, "volume": 267876.0}, {"date": "2020-04-21", "close": 17.19, "volume": 196878.0}, {"date": "2020-04-22", "close": 17.11, "volume": 246689.0}, {"date": "2020-04-23", "close": 15.87, "volume": 1116799.0}, {"date": "2020-04-24", "close": 16.75, "volume": 343899.0}, {"date": "2020-04-27", "close": 17.51, "volume": 313216.0}, {"date": "2020-04-28", "close": 17.91, "volume": 358578.0}, {"date": "2020-04-29", "close": 19.01, "volume": 403236.0}, {"date": "2020-04-30", "close": 18.42, "volume": 226256.0}, {"date": "2020-05-01", "close": 17.2, "volume": 243356.0}, {"date": "2020-05-04", "close": 17.06, "volume": 297462.0}, {"date": "2020-05-05", "close": 16.6, "volume": 585705.0}, {"date": "2020-05-06", "close": 15.9, "volume": 262297.0}, {"date": "2020-05-07", "close": 15.94, "volume": 296166.0}, {"date": "2020-05-08", "close": 16.65, "volume": 550707.0}, {"date": "2020-05-11", "close": 15.25, "volume": 406858.0}, {"date": "2020-05-12", "close": 14.61, "volume": 450529.0}, {"date": "2020-05-13", "close": 13.93, "volume": 389832.0}, {"date": "2020-05-14", "close": 14.28, "volume": 433508.0}, {"date": "2020-05-15", "close": 15.62, "volume": 898731.0}, {"date": "2020-05-18", "close": 16.9, "volume": 465423.0}, {"date": "2020-05-19", "close": 16.19, "volume": 365313.0}, {"date": "2020-05-20", "close": 17.14, "volume": 259863.0}, {"date": "2020-05-21", "close": 17.02, "volume": 222837.0}, {"date": "2020-05-22", "close": 16.9, "volume": 146944.0}, {"date": "2020-05-26", "close": 17.9, "volume": 319908.0}, {"date": "2020-05-27", "close": 19.31, "volume": 327638.0}, {"date": "2020-05-28", "close": 18.305, "volume": 235393.0}, {"date": "2020-05-29", "close": 18.12, "volume": 599204.0}, {"date": "2020-06-01", "close": 18.42, "volume": 321901.0}, {"date": "2020-06-02", "close": 18.73, "volume": 292969.0}, {"date": "2020-06-03", "close": 19.35, "volume": 329059.0}, {"date": "2020-06-04", "close": 20.1, "volume": 429475.0}, {"date": "2020-06-05", "close": 21.08, "volume": 563192.0}, {"date": "2020-06-08", "close": 22.05, "volume": 330342.0}, {"date": "2020-06-09", "close": 20.97, "volume": 318759.0}, {"date": "2020-06-10", "close": 19.42, "volume": 432270.0}, {"date": "2020-06-11", "close": 17.53, "volume": 371858.0}, {"date": "2020-06-12", "close": 18.49, "volume": 404759.0}, {"date": "2020-06-15", "close": 18.15, "volume": 353552.0}, {"date": "2020-06-16", "close": 18.95, "volume": 403773.0}, {"date": "2020-06-17", "close": 17.52, "volume": 381751.0}, {"date": "2020-06-18", "close": 17.49, "volume": 300853.0}, {"date": "2020-06-19", "close": 17.43, "volume": 1011789.0}, {"date": "2020-06-22", "close": 18.18, "volume": 281604.0}, {"date": "2020-06-23", "close": 17.88, "volume": 170672.0}, {"date": "2020-06-24", "close": 16.98, "volume": 212967.0}, {"date": "2020-06-25", "close": 17.39, "volume": 216182.0}, {"date": "2020-06-26", "close": 16.95, "volume": 857722.0}, {"date": "2020-06-29", "close": 17.91, "volume": 244673.0}, {"date": "2020-06-30", "close": 18.17, "volume": 252847.0}, {"date": "2020-07-01", "close": 17.5, "volume": 202317.0}, {"date": "2020-07-02", "close": 17.58, "volume": 212900.0}, {"date": "2020-07-06", "close": 17.765, "volume": 377112.0}, {"date": "2020-07-07", "close": 17.34, "volume": 306845.0}, {"date": "2020-07-08", "close": 17.455, "volume": 303225.0}, {"date": "2020-07-09", "close": 16.7, "volume": 330915.0}, {"date": "2020-07-10", "close": 17.55, "volume": 192340.0}, {"date": "2020-07-13", "close": 17.72, "volume": 223088.0}, {"date": "2020-07-14", "close": 17.46, "volume": 166817.0}, {"date": "2020-07-15", "close": 18.84, "volume": 243544.0}, {"date": "2020-07-16", "close": 18.85, "volume": 182891.0}, {"date": "2020-07-17", "close": 18.56, "volume": 146146.0}, {"date": "2020-07-20", "close": 18.06, "volume": 126896.0}, {"date": "2020-07-21", "close": 18.75, "volume": 164113.0}, {"date": "2020-07-22", "close": 18.51, "volume": 219476.0}, {"date": "2020-07-23", "close": 19.78, "volume": 270626.0}, {"date": "2020-07-24", "close": 19.27, "volume": 257992.0}, {"date": "2020-07-27", "close": 18.9, "volume": 202238.0}, {"date": "2020-07-28", "close": 18.77, "volume": 223033.0}, {"date": "2020-07-29", "close": 19.25, "volume": 155845.0}, {"date": "2020-07-30", "close": 18.71, "volume": 149296.0}, {"date": "2020-07-31", "close": 18.66, "volume": 183126.0}, {"date": "2020-08-03", "close": 18.52, "volume": 108043.0}, {"date": "2020-08-04", "close": 18.38, "volume": 183643.0}, {"date": "2020-08-05", "close": 18.99, "volume": 98488.0}, {"date": "2020-08-06", "close": 19.47, "volume": 166437.0}, {"date": "2020-08-07", "close": 20.3, "volume": 193881.0}, {"date": "2020-08-10", "close": 20.49, "volume": 172715.0}, {"date": "2020-08-11", "close": 20.41, "volume": 349960.0}, {"date": "2020-08-12", "close": 20.68, "volume": 243639.0}, {"date": "2020-08-13", "close": 20.11, "volume": 178236.0}, {"date": "2020-08-14", "close": 20.3, "volume": 103377.0}, {"date": "2020-08-17", "close": 20.11, "volume": 131774.0}, {"date": "2020-08-18", "close": 19.41, "volume": 146175.0}, {"date": "2020-08-19", "close": 19.31, "volume": 145747.0}, {"date": "2020-08-20", "close": 19.17, "volume": 108408.0}, {"date": "2020-08-21", "close": 18.92, "volume": 191840.0}, {"date": "2020-08-24", "close": 19.44, "volume": 147834.0}, {"date": "2020-08-25", "close": 19.35, "volume": 121173.0}, {"date": "2020-08-26", "close": 18.9, "volume": 339001.0}, {"date": "2020-08-27", "close": 19.35, "volume": 179015.0}, {"date": "2020-08-28", "close": 19.43, "volume": 171473.0}, {"date": "2020-08-31", "close": 19.28, "volume": 187885.0}, {"date": "2020-09-01", "close": 19.19, "volume": 131002.0}, {"date": "2020-09-02", "close": 19.2, "volume": 182056.0}, {"date": "2020-09-03", "close": 19.13, "volume": 171957.0}, {"date": "2020-09-04", "close": 19.16, "volume": 127844.0}, {"date": "2020-09-08", "close": 18.49, "volume": 153632.0}, {"date": "2020-09-09", "close": 18.15, "volume": 115444.0}, {"date": "2020-09-10", "close": 17.98, "volume": 132869.0}, {"date": "2020-09-11", "close": 17.89, "volume": 90002.0}, {"date": "2020-09-14", "close": 18.72, "volume": 189441.0}, {"date": "2020-09-15", "close": 18.22, "volume": 118089.0}, {"date": "2020-09-16", "close": 18.74, "volume": 212259.0}, {"date": "2020-09-17", "close": 19.32, "volume": 277825.0}, {"date": "2020-09-18", "close": 20.08, "volume": 789619.0}, {"date": "2020-09-21", "close": 19.1, "volume": 515757.0}, {"date": "2020-09-22", "close": 18.73, "volume": 337316.0}, {"date": "2020-09-23", "close": 18.41, "volume": 329571.0}, {"date": "2020-09-24", "close": 18.49, "volume": 195494.0}, {"date": "2020-09-25", "close": 18.55, "volume": 134443.0}, {"date": "2020-09-28", "close": 19.61, "volume": 234669.0}, {"date": "2020-09-29", "close": 19.29, "volume": 145361.0}, {"date": "2020-09-30", "close": 19.22, "volume": 199162.0}, {"date": "2020-10-01", "close": 19.78, "volume": 222644.0}, {"date": "2020-10-02", "close": 20.45, "volume": 227634.0}, {"date": "2020-10-05", "close": 21.05, "volume": 186215.0}, {"date": "2020-10-06", "close": 21.3, "volume": 269849.0}, {"date": "2020-10-07", "close": 21.6, "volume": 250502.0}, {"date": "2020-10-08", "close": 22.51, "volume": 209172.0}, {"date": "2020-10-09", "close": 22.05, "volume": 166302.0}, {"date": "2020-10-12", "close": 22.18, "volume": 231773.0}, {"date": "2020-10-13", "close": 21.77, "volume": 203141.0}, {"date": "2020-10-14", "close": 21.99, "volume": 218137.0}, {"date": "2020-10-15", "close": 22.81, "volume": 221858.0}, {"date": "2020-10-16", "close": 23.21, "volume": 173308.0}, {"date": "2020-10-19", "close": 23.43, "volume": 187752.0}, {"date": "2020-10-20", "close": 24.1, "volume": 191821.0}, {"date": "2020-10-21", "close": 24.26, "volume": 190913.0}, {"date": "2020-10-22", "close": 25.07, "volume": 233031.0}, {"date": "2020-10-23", "close": 25.32, "volume": 209564.0}, {"date": "2020-10-26", "close": 24.32, "volume": 225184.0}, {"date": "2020-10-27", "close": 23.96, "volume": 159010.0}, {"date": "2020-10-28", "close": 23.03, "volume": 216475.0}, {"date": "2020-10-29", "close": 28.88, "volume": 984886.0}, {"date": "2020-10-30", "close": 29.34, "volume": 358531.0}, {"date": "2020-11-02", "close": 29.53, "volume": 463270.0}, {"date": "2020-11-03", "close": 29.4, "volume": 217073.0}, {"date": "2020-11-04", "close": 29.29, "volume": 232630.0}, {"date": "2020-11-05", "close": 30.12, "volume": 159307.0}, {"date": "2020-11-06", "close": 29.29, "volume": 134561.0}, {"date": "2020-11-09", "close": 32.95, "volume": 453144.0}, {"date": "2020-11-10", "close": 34.36, "volume": 409810.0}, {"date": "2020-11-11", "close": 33.28, "volume": 156796.0}, {"date": "2020-11-12", "close": 31.79, "volume": 215561.0}, {"date": "2020-11-13", "close": 33.58, "volume": 221083.0}, {"date": "2020-11-16", "close": 34.58, "volume": 519050.0}, {"date": "2020-11-17", "close": 34.43, "volume": 445809.0}, {"date": "2020-11-18", "close": 34.07, "volume": 253263.0}, {"date": "2020-11-19", "close": 34.49, "volume": 164231.0}, {"date": "2020-11-20", "close": 34.66, "volume": 201020.0}, {"date": "2020-11-23", "close": 34.69, "volume": 251590.0}, {"date": "2020-11-24", "close": 36.0, "volume": 319945.0}, {"date": "2020-11-25", "close": 34.73, "volume": 278006.0}, {"date": "2020-11-27", "close": 34.92, "volume": 106990.0}, {"date": "2020-11-30", "close": 33.1, "volume": 273633.0}, {"date": "2020-12-01", "close": 34.28, "volume": 240510.0}, {"date": "2020-12-02", "close": 34.81, "volume": 210288.0}, {"date": "2020-12-03", "close": 34.6, "volume": 269172.0}, {"date": "2020-12-04", "close": 34.83, "volume": 403856.0}, {"date": "2020-12-07", "close": 34.83, "volume": 195148.0}, {"date": "2020-12-08", "close": 34.88, "volume": 181540.0}, {"date": "2020-12-09", "close": 34.39, "volume": 288440.0}, {"date": "2020-12-10", "close": 34.94, "volume": 516206.0}, {"date": "2020-12-11", "close": 34.75, "volume": 225231.0}, {"date": "2020-12-14", "close": 34.45, "volume": 250478.0}, {"date": "2020-12-15", "close": 35.21, "volume": 210985.0}, {"date": "2020-12-16", "close": 35.07, "volume": 268320.0}, {"date": "2020-12-17", "close": 35.3, "volume": 233162.0}, {"date": "2020-12-18", "close": 35.56, "volume": 988306.0}, {"date": "2020-12-21", "close": 35.47, "volume": 388957.0}, {"date": "2020-12-22", "close": 35.86, "volume": 245954.0}, {"date": "2020-12-23", "close": 36.82, "volume": 277713.0}, {"date": "2020-12-24", "close": 36.66, "volume": 62606.0}, {"date": "2020-12-28", "close": 36.77, "volume": 252812.0}, {"date": "2020-12-29", "close": 35.76, "volume": 221783.0}, {"date": "2020-12-30", "close": 36.18, "volume": 181879.0}, {"date": "2020-12-31", "close": 36.56, "volume": 165592.0}, {"date": "2021-01-04", "close": 36.41, "volume": 345812.0}, {"date": "2021-01-05", "close": 36.68, "volume": 338567.0}, {"date": "2021-01-06", "close": 40.33, "volume": 848088.0}, {"date": "2021-01-07", "close": 39.31, "volume": 347212.0}, {"date": "2021-01-08", "close": 38.53, "volume": 178243.0}, {"date": "2021-01-11", "close": 38.475, "volume": 225739.0}, {"date": "2021-01-12", "close": 39.0, "volume": 202827.0}, {"date": "2021-01-13", "close": 38.53, "volume": 173894.0}, {"date": "2021-01-14", "close": 38.73, "volume": 198315.0}, {"date": "2021-01-15", "close": 39.21, "volume": 254046.0}, {"date": "2021-01-19", "close": 39.41, "volume": 280865.0}, {"date": "2021-01-20", "close": 39.34, "volume": 235403.0}, {"date": "2021-01-21", "close": 38.41, "volume": 148945.0}, {"date": "2021-01-22", "close": 39.03, "volume": 209709.0}, {"date": "2021-01-25", "close": 38.58, "volume": 240649.0}, {"date": "2021-01-26", "close": 38.14, "volume": 120198.0}, {"date": "2021-01-27", "close": 37.19, "volume": 194250.0}, {"date": "2021-01-28", "close": 39.47, "volume": 286941.0}, {"date": "2021-01-29", "close": 38.63, "volume": 305859.0}, {"date": "2021-02-01", "close": 39.55, "volume": 162537.0}, {"date": "2021-02-02", "close": 40.82, "volume": 225194.0}, {"date": "2021-02-03", "close": 40.8, "volume": 196510.0}, {"date": "2021-02-04", "close": 42.69, "volume": 316898.0}, {"date": "2021-02-05", "close": 42.16, "volume": 130207.0}, {"date": "2021-02-08", "close": 43.9, "volume": 182971.0}, {"date": "2021-02-09", "close": 43.65, "volume": 162532.0}, {"date": "2021-02-10", "close": 43.07, "volume": 167473.0}, {"date": "2021-02-11", "close": 42.3, "volume": 626626.0}, {"date": "2021-02-12", "close": 42.73, "volume": 134851.0}, {"date": "2021-02-16", "close": 43.05, "volume": 205083.0}, {"date": "2021-02-17", "close": 43.77, "volume": 214747.0}, {"date": "2021-02-18", "close": 42.84, "volume": 185493.0}, {"date": "2021-02-19", "close": 43.5, "volume": 95805.0}, {"date": "2021-02-22", "close": 44.04, "volume": 164558.0}, {"date": "2021-02-23", "close": 44.71, "volume": 184048.0}, {"date": "2021-02-24", "close": 44.87, "volume": 211763.0}, {"date": "2021-02-25", "close": 44.09, "volume": 205998.0}, {"date": "2021-02-26", "close": 44.29, "volume": 180826.0}, {"date": "2021-03-01", "close": 45.16, "volume": 223651.0}, {"date": "2021-03-02", "close": 44.1, "volume": 123666.0}, {"date": "2021-03-03", "close": 44.89, "volume": 191990.0}, {"date": "2021-03-04", "close": 44.84, "volume": 223048.0}, {"date": "2021-03-05", "close": 45.2, "volume": 257232.0}, {"date": "2021-03-08", "close": 46.56, "volume": 196431.0}, {"date": "2021-03-09", "close": 46.29, "volume": 147173.0}, {"date": "2021-03-10", "close": 46.69, "volume": 215859.0}, {"date": "2021-03-11", "close": 45.98, "volume": 262203.0}, {"date": "2021-03-12", "close": 47.19, "volume": 288453.0}, {"date": "2021-03-15", "close": 46.5, "volume": 209742.0}, {"date": "2021-03-16", "close": 45.34, "volume": 220007.0}, {"date": "2021-03-17", "close": 46.43, "volume": 207439.0}, {"date": "2021-03-18", "close": 47.1, "volume": 291779.0}, {"date": "2021-03-19", "close": 48.89, "volume": 1097398.0}, {"date": "2021-03-22", "close": 47.08, "volume": 305684.0}, {"date": "2021-03-23", "close": 44.95, "volume": 232475.0}, {"date": "2021-03-24", "close": 44.04, "volume": 126332.0}, {"date": "2021-03-25", "close": 44.88, "volume": 138272.0}, {"date": "2021-03-26", "close": 46.12, "volume": 214999.0}, {"date": "2021-03-29", "close": 44.51, "volume": 153532.0}, {"date": "2021-03-30", "close": 45.56, "volume": 118325.0}, {"date": "2021-03-31", "close": 45.31, "volume": 212750.0}, {"date": "2021-04-01", "close": 46.35, "volume": 117712.0}, {"date": "2021-04-05", "close": 47.12, "volume": 176176.0}, {"date": "2021-04-06", "close": 46.85, "volume": 155949.0}, {"date": "2021-04-07", "close": 46.66, "volume": 105285.0}, {"date": "2021-04-08", "close": 46.55, "volume": 229921.0}, {"date": "2021-04-09", "close": 46.99, "volume": 72517.0}, {"date": "2021-04-12", "close": 46.91, "volume": 138841.0}, {"date": "2021-04-13", "close": 45.07, "volume": 244227.0}, {"date": "2021-04-14", "close": 45.21, "volume": 228954.0}, {"date": "2021-04-15", "close": 45.22, "volume": 120122.0}, {"date": "2021-04-16", "close": 46.37, "volume": 89965.0}, {"date": "2021-04-19", "close": 45.53, "volume": 96121.0}, {"date": "2021-04-20", "close": 43.94, "volume": 132319.0}, {"date": "2021-04-21", "close": 45.3, "volume": 124944.0}, {"date": "2021-04-22", "close": 45.1, "volume": 146386.0}, {"date": "2021-04-23", "close": 45.85, "volume": 167703.0}, {"date": "2021-04-26", "close": 45.49, "volume": 165998.0}, {"date": "2021-04-27", "close": 46.49, "volume": 278675.0}, {"date": "2021-04-28", "close": 50.18, "volume": 558517.0}, {"date": "2021-04-29", "close": 49.74, "volume": 408593.0}, {"date": "2021-04-30", "close": 49.26, "volume": 251732.0}, {"date": "2021-05-03", "close": 49.0, "volume": 288048.0}, {"date": "2021-05-04", "close": 49.37, "volume": 213228.0}, {"date": "2021-05-05", "close": 50.06, "volume": 178201.0}, {"date": "2021-05-06", "close": 50.16, "volume": 344487.0}, {"date": "2021-05-07", "close": 50.21, "volume": 97641.0}, {"date": "2021-05-10", "close": 49.31, "volume": 229751.0}, {"date": "2021-05-11", "close": 49.59, "volume": 114224.0}, {"date": "2021-05-12", "close": 48.23, "volume": 103974.0}, {"date": "2021-05-13", "close": 49.95, "volume": 129267.0}, {"date": "2021-05-14", "close": 50.0, "volume": 188354.0}, {"date": "2021-05-17", "close": 50.18, "volume": 112089.0}, {"date": "2021-05-18", "close": 50.32, "volume": 232295.0}, {"date": "2021-05-19", "close": 50.16, "volume": 169374.0}, {"date": "2021-05-20", "close": 50.53, "volume": 142320.0}, {"date": "2021-05-21", "close": 50.62, "volume": 161258.0}, {"date": "2021-05-24", "close": 51.08, "volume": 141951.0}, {"date": "2021-05-25", "close": 49.97, "volume": 313981.0}, {"date": "2021-05-26", "close": 51.09, "volume": 120504.0}, {"date": "2021-05-27", "close": 52.61, "volume": 284707.0}, {"date": "2021-05-28", "close": 53.01, "volume": 215455.0}, {"date": "2021-06-01", "close": 53.83, "volume": 420822.0}, {"date": "2021-06-02", "close": 53.22, "volume": 183369.0}, {"date": "2021-06-03", "close": 53.15, "volume": 131789.0}, {"date": "2021-06-04", "close": 53.23, "volume": 93243.0}, {"date": "2021-06-07", "close": 53.62, "volume": 229216.0}, {"date": "2021-06-08", "close": 53.89, "volume": 174723.0}, {"date": "2021-06-09", "close": 53.72, "volume": 159620.0}, {"date": "2021-06-10", "close": 52.58, "volume": 171044.0}, {"date": "2021-06-11", "close": 51.77, "volume": 165041.0}, {"date": "2021-06-14", "close": 52.68, "volume": 297253.0}, {"date": "2021-06-15", "close": 53.37, "volume": 183843.0}, {"date": "2021-06-16", "close": 53.43, "volume": 194171.0}, {"date": "2021-06-17", "close": 52.17, "volume": 173183.0}, {"date": "2021-06-18", "close": 48.73, "volume": 509454.0}, {"date": "2021-06-21", "close": 50.58, "volume": 184261.0}, {"date": "2021-06-22", "close": 50.44, "volume": 113828.0}, {"date": "2021-06-23", "close": 49.58, "volume": 197400.0}, {"date": "2021-06-24", "close": 51.01, "volume": 157481.0}, {"date": "2021-06-25", "close": 52.42, "volume": 724547.0}, {"date": "2021-06-28", "close": 51.18, "volume": 212477.0}, {"date": "2021-06-29", "close": 50.8, "volume": 133421.0}, {"date": "2021-06-30", "close": 50.63, "volume": 94877.0}, {"date": "2021-07-01", "close": 51.51, "volume": 90510.0}, {"date": "2021-07-02", "close": 51.04, "volume": 99184.0}, {"date": "2021-07-06", "close": 49.92, "volume": 129376.0}, {"date": "2021-07-07", "close": 49.68, "volume": 176065.0}, {"date": "2021-07-08", "close": 48.1, "volume": 192648.0}, {"date": "2021-07-09", "close": 50.64, "volume": 208319.0}, {"date": "2021-07-12", "close": 51.7, "volume": 240643.0}, {"date": "2021-07-13", "close": 49.8, "volume": 208114.0}, {"date": "2021-07-14", "close": 49.46, "volume": 139685.0}, {"date": "2021-07-15", "close": 49.73, "volume": 89161.0}, {"date": "2021-07-16", "close": 48.46, "volume": 131279.0}, {"date": "2021-07-19", "close": 46.98, "volume": 136825.0}, {"date": "2021-07-20", "close": 48.31, "volume": 182540.0}, {"date": "2021-07-21", "close": 48.98, "volume": 106045.0}, {"date": "2021-07-22", "close": 47.78, "volume": 96638.0}, {"date": "2021-07-23", "close": 48.5, "volume": 89615.0}, {"date": "2021-07-26", "close": 48.57, "volume": 67938.0}, {"date": "2021-07-27", "close": 48.6, "volume": 102962.0}, {"date": "2021-07-28", "close": 49.18, "volume": 125225.0}, {"date": "2021-07-29", "close": 50.32, "volume": 210866.0}, {"date": "2021-07-30", "close": 49.7, "volume": 236394.0}, {"date": "2021-08-02", "close": 48.73, "volume": 216539.0}, {"date": "2021-08-03", "close": 49.04, "volume": 204174.0}, {"date": "2021-08-04", "close": 48.08, "volume": 113315.0}, {"date": "2021-08-05", "close": 48.14, "volume": 159812.0}, {"date": "2021-08-06", "close": 49.92, "volume": 104926.0}, {"date": "2021-08-09", "close": 49.34, "volume": 108845.0}, {"date": "2021-08-10", "close": 49.93, "volume": 75119.0}, {"date": "2021-08-11", "close": 50.65, "volume": 126471.0}, {"date": "2021-08-12", "close": 50.33, "volume": 191979.0}, {"date": "2021-08-13", "close": 49.81, "volume": 45383.0}, {"date": "2021-08-16", "close": 49.37, "volume": 74997.0}, {"date": "2021-08-17", "close": 48.8, "volume": 79058.0}, {"date": "2021-08-18", "close": 48.47, "volume": 67612.0}, {"date": "2021-08-19", "close": 48.03, "volume": 116789.0}, {"date": "2021-08-20", "close": 49.02, "volume": 109652.0}, {"date": "2021-08-23", "close": 49.35, "volume": 79703.0}, {"date": "2021-08-24", "close": 49.91, "volume": 68510.0}, {"date": "2021-08-25", "close": 49.52, "volume": 121123.0}, {"date": "2021-08-26", "close": 48.16, "volume": 88385.0}, {"date": "2021-08-27", "close": 49.89, "volume": 169991.0}, {"date": "2021-08-30", "close": 48.5, "volume": 120426.0}, {"date": "2021-08-31", "close": 49.19, "volume": 111850.0}, {"date": "2021-09-01", "close": 49.27, "volume": 79663.0}, {"date": "2021-09-02", "close": 49.27, "volume": 79747.0}, {"date": "2021-09-03", "close": 49.1, "volume": 81510.0}, {"date": "2021-09-07", "close": 48.29, "volume": 71349.0}, {"date": "2021-09-08", "close": 49.96, "volume": 238295.0}, {"date": "2021-09-09", "close": 50.88, "volume": 372761.0}, {"date": "2021-09-10", "close": 51.11, "volume": 223250.0}, {"date": "2021-09-13", "close": 51.65, "volume": 218973.0}, {"date": "2021-09-14", "close": 50.34, "volume": 188200.0}, {"date": "2021-09-15", "close": 51.12, "volume": 198211.0}, {"date": "2021-09-16", "close": 51.46, "volume": 192433.0}, {"date": "2021-09-17", "close": 51.98, "volume": 525811.0}, {"date": "2021-09-20", "close": 49.78, "volume": 210965.0}, {"date": "2021-09-21", "close": 49.37, "volume": 155482.0}, {"date": "2021-09-22", "close": 50.75, "volume": 121064.0}, {"date": "2021-09-23", "close": 51.69, "volume": 111442.0}, {"date": "2021-09-24", "close": 51.61, "volume": 107517.0}, {"date": "2021-09-27", "close": 51.93, "volume": 329416.0}, {"date": "2021-09-28", "close": 51.61, "volume": 143571.0}, {"date": "2021-09-29", "close": 52.4, "volume": 158278.0}, {"date": "2021-09-30", "close": 52.48, "volume": 185887.0}, {"date": "2021-10-01", "close": 54.21, "volume": 283482.0}, {"date": "2021-10-04", "close": 55.0, "volume": 411563.0}, {"date": "2021-10-05", "close": 55.49, "volume": 451613.0}, {"date": "2021-10-06", "close": 55.5, "volume": 236647.0}, {"date": "2021-10-07", "close": 56.93, "volume": 355901.0}, {"date": "2021-10-08", "close": 56.93, "volume": 202716.0}, {"date": "2021-10-11", "close": 57.54, "volume": 236213.0}, {"date": "2021-10-12", "close": 58.99, "volume": 293958.0}, {"date": "2021-10-13", "close": 59.29, "volume": 185613.0}, {"date": "2021-10-14", "close": 60.24, "volume": 190519.0}, {"date": "2021-10-15", "close": 60.75, "volume": 334374.0}, {"date": "2021-10-18", "close": 61.5, "volume": 195710.0}, {"date": "2021-10-19", "close": 60.71, "volume": 337558.0}, {"date": "2021-10-20", "close": 61.46, "volume": 161483.0}, {"date": "2021-10-21", "close": 61.57, "volume": 245621.0}, {"date": "2021-10-22", "close": 61.97, "volume": 263568.0}, {"date": "2021-10-25", "close": 62.79, "volume": 176099.0}, {"date": "2021-10-26", "close": 61.68, "volume": 193852.0}, {"date": "2021-10-27", "close": 59.09, "volume": 243547.0}, {"date": "2021-10-28", "close": 55.09, "volume": 1116461.0}, {"date": "2021-10-29", "close": 55.44, "volume": 470399.0}, {"date": "2021-11-01", "close": 57.65, "volume": 346294.0}, {"date": "2021-11-02", "close": 57.77, "volume": 344884.0}, {"date": "2021-11-03", "close": 60.02, "volume": 293788.0}, {"date": "2021-11-04", "close": 60.09, "volume": 305434.0}, {"date": "2021-11-05", "close": 62.05, "volume": 307450.0}, {"date": "2021-11-08", "close": 63.49, "volume": 325253.0}, {"date": "2021-11-09", "close": 63.98, "volume": 279954.0}, {"date": "2021-11-10", "close": 64.74, "volume": 251244.0}, {"date": "2021-11-11", "close": 63.55, "volume": 192980.0}, {"date": "2021-11-12", "close": 64.06, "volume": 252262.0}, {"date": "2021-11-15", "close": 65.48, "volume": 233513.0}, {"date": "2021-11-16", "close": 64.77, "volume": 159601.0}, {"date": "2021-11-17", "close": 63.49, "volume": 186997.0}, {"date": "2021-11-18", "close": 63.05, "volume": 198753.0}, {"date": "2021-11-19", "close": 62.84, "volume": 237506.0}, {"date": "2021-11-22", "close": 63.55, "volume": 165382.0}, {"date": "2021-11-23", "close": 64.98, "volume": 181767.0}, {"date": "2021-11-24", "close": 65.13, "volume": 110705.0}, {"date": "2021-11-26", "close": 61.76, "volume": 157777.0}, {"date": "2021-11-29", "close": 61.62, "volume": 203474.0}, {"date": "2021-11-30", "close": 59.77, "volume": 271317.0}, {"date": "2021-12-01", "close": 57.53, "volume": 387995.0}, {"date": "2021-12-02", "close": 58.87, "volume": 339481.0}, {"date": "2021-12-03", "close": 57.26, "volume": 193506.0}, {"date": "2021-12-06", "close": 58.58, "volume": 194623.0}, {"date": "2021-12-07", "close": 58.54, "volume": 180099.0}, {"date": "2021-12-08", "close": 59.28, "volume": 165610.0}, {"date": "2021-12-09", "close": 58.55, "volume": 142839.0}, {"date": "2021-12-10", "close": 57.73, "volume": 183923.0}, {"date": "2021-12-13", "close": 56.72, "volume": 337057.0}, {"date": "2021-12-14", "close": 57.29, "volume": 287484.0}, {"date": "2021-12-15", "close": 58.01, "volume": 478437.0}, {"date": "2021-12-16", "close": 58.14, "volume": 282263.0}, {"date": "2021-12-17", "close": 56.27, "volume": 1606189.0}, {"date": "2021-12-20", "close": 54.76, "volume": 292941.0}, {"date": "2021-12-21", "close": 56.57, "volume": 258620.0}, {"date": "2021-12-22", "close": 57.58, "volume": 179880.0}, {"date": "2021-12-23", "close": 57.79, "volume": 109669.0}, {"date": "2021-12-27", "close": 59.01, "volume": 221244.0}, {"date": "2021-12-28", "close": 59.43, "volume": 125042.0}, {"date": "2021-12-29", "close": 59.88, "volume": 136336.0}, {"date": "2021-12-30", "close": 59.75, "volume": 163295.0}, {"date": "2021-12-31", "close": 59.66, "volume": 166238.0}, {"date": "2022-01-03", "close": 60.05, "volume": 182127.0}, {"date": "2022-01-04", "close": 60.46, "volume": 211000.0}, {"date": "2022-01-05", "close": 59.17, "volume": 162070.0}, {"date": "2022-01-06", "close": 61.94, "volume": 208475.0}, {"date": "2022-01-07", "close": 62.17, "volume": 252052.0}, {"date": "2022-01-10", "close": 61.78, "volume": 222593.0}, {"date": "2022-01-11", "close": 60.49, "volume": 276330.0}, {"date": "2022-01-12", "close": 61.7, "volume": 148544.0}, {"date": "2022-01-13", "close": 62.15, "volume": 142201.0}, {"date": "2022-01-14", "close": 63.02, "volume": 193719.0}, {"date": "2022-01-18", "close": 61.21, "volume": 328237.0}, {"date": "2022-01-19", "close": 59.63, "volume": 263967.0}, {"date": "2022-01-20", "close": 57.92, "volume": 164298.0}, {"date": "2022-01-21", "close": 57.39, "volume": 232359.0}, {"date": "2022-01-24", "close": 57.83, "volume": 330003.0}, {"date": "2022-01-25", "close": 57.48, "volume": 170407.0}, {"date": "2022-01-26", "close": 56.85, "volume": 189960.0}, {"date": "2022-01-27", "close": 56.61, "volume": 282666.0}, {"date": "2022-01-28", "close": 57.84, "volume": 301143.0}, {"date": "2022-01-31", "close": 59.46, "volume": 443532.0}, {"date": "2022-02-01", "close": 61.58, "volume": 359177.0}, {"date": "2022-02-02", "close": 59.07, "volume": 401891.0}, {"date": "2022-02-03", "close": 57.67, "volume": 215557.0}, {"date": "2022-02-04", "close": 58.26, "volume": 244573.0}, {"date": "2022-02-07", "close": 58.0, "volume": 159268.0}, {"date": "2022-02-08", "close": 59.6, "volume": 320285.0}, {"date": "2022-02-09", "close": 58.02, "volume": 262877.0}, {"date": "2022-02-10", "close": 57.3, "volume": 293343.0}, {"date": "2022-02-11", "close": 56.82, "volume": 160179.0}, {"date": "2022-02-14", "close": 56.72, "volume": 232060.0}, {"date": "2022-02-15", "close": 58.41, "volume": 233200.0}, {"date": "2022-02-16", "close": 58.75, "volume": 160570.0}, {"date": "2022-02-17", "close": 56.48, "volume": 162359.0}, {"date": "2022-02-18", "close": 56.12, "volume": 157498.0}, {"date": "2022-02-22", "close": 55.05, "volume": 241641.0}, {"date": "2022-02-23", "close": 54.04, "volume": 152795.0}, {"date": "2022-02-24", "close": 53.61, "volume": 223307.0}, {"date": "2022-02-25", "close": 55.23, "volume": 269647.0}, {"date": "2022-02-28", "close": 55.39, "volume": 393235.0}, {"date": "2022-03-01", "close": 53.44, "volume": 474055.0}, {"date": "2022-03-02", "close": 56.29, "volume": 257059.0}, {"date": "2022-03-03", "close": 56.14, "volume": 240906.0}, {"date": "2022-03-04", "close": 54.64, "volume": 304618.0}, {"date": "2022-03-07", "close": 49.74, "volume": 477040.0}, {"date": "2022-03-08", "close": 49.44, "volume": 390653.0}, {"date": "2022-03-09", "close": 51.41, "volume": 488952.0}, {"date": "2022-03-10", "close": 50.83, "volume": 327322.0}, {"date": "2022-03-11", "close": 51.25, "volume": 256370.0}, {"date": "2022-03-14", "close": 52.42, "volume": 235006.0}, {"date": "2022-03-15", "close": 51.95, "volume": 391793.0}, {"date": "2022-03-16", "close": 54.34, "volume": 267107.0}, {"date": "2022-03-17", "close": 55.54, "volume": 364526.0}, {"date": "2022-03-18", "close": 55.96, "volume": 1190648.0}, {"date": "2022-03-21", "close": 54.65, "volume": 355579.0}, {"date": "2022-03-22", "close": 55.69, "volume": 405091.0}, {"date": "2022-03-23", "close": 53.31, "volume": 245052.0}, {"date": "2022-03-24", "close": 53.56, "volume": 134931.0}, {"date": "2022-03-25", "close": 55.29, "volume": 147306.0}, {"date": "2022-03-28", "close": 55.49, "volume": 267649.0}, {"date": "2022-03-29", "close": 57.22, "volume": 288171.0}, {"date": "2022-03-30", "close": 56.13, "volume": 332512.0}, {"date": "2022-03-31", "close": 54.92, "volume": 219776.0}, {"date": "2022-04-01", "close": 54.64, "volume": 182609.0}, {"date": "2022-04-04", "close": 53.96, "volume": 111137.0}, {"date": "2022-04-05", "close": 53.81, "volume": 210261.0}, {"date": "2022-04-06", "close": 52.07, "volume": 211383.0}, {"date": "2022-04-07", "close": 49.83, "volume": 332660.0}, {"date": "2022-04-08", "close": 49.71, "volume": 246222.0}, {"date": "2022-04-11", "close": 48.99, "volume": 229845.0}, {"date": "2022-04-12", "close": 48.83, "volume": 356984.0}, {"date": "2022-04-13", "close": 49.6, "volume": 169961.0}, {"date": "2022-04-14", "close": 48.18, "volume": 250550.0}, {"date": "2022-04-18", "close": 47.8, "volume": 183664.0}, {"date": "2022-04-19", "close": 49.95, "volume": 174021.0}, {"date": "2022-04-20", "close": 49.52, "volume": 233840.0}, {"date": "2022-04-21", "close": 48.08, "volume": 178409.0}, {"date": "2022-04-22", "close": 46.98, "volume": 191932.0}, {"date": "2022-04-25", "close": 47.4, "volume": 157891.0}, {"date": "2022-04-26", "close": 45.3, "volume": 217091.0}, {"date": "2022-04-27", "close": 44.95, "volume": 224171.0}, {"date": "2022-04-28", "close": 45.92, "volume": 221046.0}, {"date": "2022-04-29", "close": 43.65, "volume": 349344.0}, {"date": "2022-05-02", "close": 43.34, "volume": 374278.0}, {"date": "2022-05-03", "close": 42.97, "volume": 401820.0}, {"date": "2022-05-04", "close": 44.12, "volume": 304388.0}, {"date": "2022-05-05", "close": 42.16, "volume": 223270.0}, {"date": "2022-05-06", "close": 41.05, "volume": 234533.0}, {"date": "2022-05-09", "close": 39.51, "volume": 304170.0}, {"date": "2022-05-10", "close": 38.69, "volume": 339415.0}, {"date": "2022-05-11", "close": 38.58, "volume": 199711.0}, {"date": "2022-05-12", "close": 38.86, "volume": 266867.0}, {"date": "2022-05-13", "close": 39.43, "volume": 190727.0}, {"date": "2022-05-16", "close": 38.43, "volume": 260144.0}, {"date": "2022-05-17", "close": 39.69, "volume": 159190.0}, {"date": "2022-05-18", "close": 38.11, "volume": 256018.0}, {"date": "2022-05-19", "close": 37.09, "volume": 313305.0}, {"date": "2022-05-20", "close": 36.95, "volume": 230485.0}, {"date": "2022-05-23", "close": 39.05, "volume": 300885.0}, {"date": "2022-05-24", "close": 38.52, "volume": 212956.0}, {"date": "2022-05-25", "close": 39.4, "volume": 234825.0}, {"date": "2022-05-26", "close": 40.64, "volume": 232773.0}, {"date": "2022-05-27", "close": 41.6, "volume": 148907.0}, {"date": "2022-05-31", "close": 41.57, "volume": 445539.0}, {"date": "2022-06-01", "close": 40.86, "volume": 147188.0}, {"date": "2022-06-02", "close": 41.49, "volume": 144302.0}, {"date": "2022-06-03", "close": 41.06, "volume": 113931.0}, {"date": "2022-06-06", "close": 41.9, "volume": 207313.0}, {"date": "2022-06-07", "close": 41.71, "volume": 116416.0}, {"date": "2022-06-08", "close": 41.28, "volume": 172316.0}, {"date": "2022-06-09", "close": 39.64, "volume": 220315.0}, {"date": "2022-06-10", "close": 38.5, "volume": 185260.0}, {"date": "2022-06-13", "close": 36.98, "volume": 295408.0}, {"date": "2022-06-14", "close": 37.1, "volume": 337206.0}, {"date": "2022-06-15", "close": 37.67, "volume": 304131.0}, {"date": "2022-06-16", "close": 37.16, "volume": 307896.0}, {"date": "2022-06-17", "close": 37.65, "volume": 431233.0}, {"date": "2022-06-21", "close": 37.97, "volume": 211715.0}, {"date": "2022-06-22", "close": 37.91, "volume": 188490.0}, {"date": "2022-06-23", "close": 38.11, "volume": 182978.0}, {"date": "2022-06-24", "close": 39.65, "volume": 362215.0}, {"date": "2022-06-27", "close": 39.69, "volume": 164448.0}, {"date": "2022-06-28", "close": 39.22, "volume": 237040.0}, {"date": "2022-06-29", "close": 39.14, "volume": 129435.0}, {"date": "2022-06-30", "close": 38.67, "volume": 211853.0}, {"date": "2022-07-01", "close": 40.62, "volume": 304230.0}, {"date": "2022-07-05", "close": 41.2, "volume": 334742.0}, {"date": "2022-07-06", "close": 40.75, "volume": 323482.0}, {"date": "2022-07-07", "close": 40.85, "volume": 471682.0}, {"date": "2022-07-08", "close": 41.06, "volume": 363328.0}, {"date": "2022-07-11", "close": 40.58, "volume": 334551.0}, {"date": "2022-07-12", "close": 40.46, "volume": 302943.0}, {"date": "2022-07-13", "close": 39.6, "volume": 164902.0}, {"date": "2022-07-14", "close": 38.24, "volume": 207358.0}, {"date": "2022-07-15", "close": 39.27, "volume": 156381.0}, {"date": "2022-07-18", "close": 39.33, "volume": 159068.0}, {"date": "2022-07-19", "close": 41.36, "volume": 207539.0}, {"date": "2022-07-20", "close": 41.89, "volume": 79479.0}, {"date": "2022-07-21", "close": 42.2, "volume": 181660.0}, {"date": "2022-07-22", "close": 41.59, "volume": 151575.0}, {"date": "2022-07-25", "close": 42.15, "volume": 154733.0}, {"date": "2022-07-26", "close": 41.7, "volume": 132323.0}, {"date": "2022-07-27", "close": 43.12, "volume": 167185.0}, {"date": "2022-07-28", "close": 34.0, "volume": 1739239.0}, {"date": "2022-07-29", "close": 33.72, "volume": 434288.0}, {"date": "2022-08-01", "close": 33.28, "volume": 405154.0}, {"date": "2022-08-02", "close": 33.85, "volume": 561332.0}, {"date": "2022-08-03", "close": 33.97, "volume": 428767.0}, {"date": "2022-08-04", "close": 34.49, "volume": 447537.0}, {"date": "2022-08-05", "close": 34.2, "volume": 263157.0}, {"date": "2022-08-08", "close": 34.12, "volume": 219364.0}, {"date": "2022-08-09", "close": 34.58, "volume": 213525.0}, {"date": "2022-08-10", "close": 35.54, "volume": 309891.0}, {"date": "2022-08-11", "close": 35.96, "volume": 425310.0}, {"date": "2022-08-12", "close": 36.4, "volume": 211799.0}, {"date": "2022-08-15", "close": 36.57, "volume": 185573.0}, {"date": "2022-08-16", "close": 37.22, "volume": 153905.0}, {"date": "2022-08-17", "close": 36.84, "volume": 158989.0}, {"date": "2022-08-18", "close": 37.13, "volume": 124545.0}, {"date": "2022-08-19", "close": 36.55, "volume": 183437.0}, {"date": "2022-08-22", "close": 35.15, "volume": 216489.0}, {"date": "2022-08-23", "close": 34.66, "volume": 122445.0}, {"date": "2022-08-24", "close": 34.75, "volume": 95000.0}, {"date": "2022-08-25", "close": 35.19, "volume": 250595.0}, {"date": "2022-08-26", "close": 33.99, "volume": 163203.0}, {"date": "2022-08-29", "close": 33.51, "volume": 277514.0}, {"date": "2022-08-30", "close": 33.3, "volume": 142870.0}, {"date": "2022-08-31", "close": 32.96, "volume": 225608.0}, {"date": "2022-09-01", "close": 32.97, "volume": 171822.0}, {"date": "2022-09-02", "close": 32.69, "volume": 276264.0}, {"date": "2022-09-06", "close": 32.18, "volume": 199333.0}, {"date": "2022-09-07", "close": 32.8, "volume": 196233.0}, {"date": "2022-09-08", "close": 33.04, "volume": 170373.0}, {"date": "2022-09-09", "close": 34.09, "volume": 148385.0}, {"date": "2022-09-12", "close": 34.37, "volume": 297436.0}, {"date": "2022-09-13", "close": 33.16, "volume": 237950.0}, {"date": "2022-09-14", "close": 32.71, "volume": 248014.0}, {"date": "2022-09-15", "close": 32.91, "volume": 140483.0}, {"date": "2022-09-16", "close": 32.79, "volume": 503673.0}, {"date": "2022-09-19", "close": 33.34, "volume": 176346.0}, {"date": "2022-09-20", "close": 32.97, "volume": 128760.0}, {"date": "2022-09-21", "close": 32.8, "volume": 149236.0}, {"date": "2022-09-22", "close": 32.47, "volume": 167984.0}, {"date": "2022-09-23", "close": 32.2, "volume": 208511.0}, {"date": "2022-09-26", "close": 32.17, "volume": 308294.0}, {"date": "2022-09-27", "close": 32.04, "volume": 310014.0}, {"date": "2022-09-28", "close": 33.25, "volume": 277656.0}, {"date": "2022-09-29", "close": 32.88, "volume": 218318.0}, {"date": "2022-09-30", "close": 32.96, "volume": 270370.0}, {"date": "2022-10-03", "close": 33.37, "volume": 229514.0}, {"date": "2022-10-04", "close": 35.22, "volume": 187075.0}, {"date": "2022-10-05", "close": 35.24, "volume": 168695.0}, {"date": "2022-10-06", "close": 34.89, "volume": 191140.0}, {"date": "2022-10-07", "close": 33.79, "volume": 337696.0}, {"date": "2022-10-10", "close": 34.36, "volume": 184306.0}, {"date": "2022-10-11", "close": 35.77, "volume": 327206.0}, {"date": "2022-10-12", "close": 36.55, "volume": 305340.0}, {"date": "2022-10-13", "close": 38.86, "volume": 285024.0}, {"date": "2022-10-14", "close": 37.55, "volume": 265165.0}, {"date": "2022-10-17", "close": 38.27, "volume": 149704.0}, {"date": "2022-10-18", "close": 38.06, "volume": 175978.0}, {"date": "2022-10-19", "close": 37.5, "volume": 177761.0}, {"date": "2022-10-20", "close": 36.32, "volume": 128349.0}, {"date": "2022-10-21", "close": 37.73, "volume": 146251.0}, {"date": "2022-10-24", "close": 38.29, "volume": 139310.0}, {"date": "2022-10-25", "close": 39.27, "volume": 201037.0}, {"date": "2022-10-26", "close": 39.44, "volume": 158735.0}, {"date": "2022-10-27", "close": 39.52, "volume": 162920.0}, {"date": "2022-10-28", "close": 42.04, "volume": 310834.0}, {"date": "2022-10-31", "close": 42.03, "volume": 211967.0}, {"date": "2022-11-01", "close": 41.75, "volume": 134369.0}, {"date": "2022-11-02", "close": 41.54, "volume": 214353.0}, {"date": "2022-11-03", "close": 40.27, "volume": 134036.0}, {"date": "2022-11-04", "close": 41.89, "volume": 121822.0}, {"date": "2022-11-07", "close": 42.61, "volume": 128624.0}, {"date": "2022-11-08", "close": 42.3, "volume": 141146.0}, {"date": "2022-11-09", "close": 41.7, "volume": 163952.0}, {"date": "2022-11-10", "close": 43.89, "volume": 178362.0}, {"date": "2022-11-11", "close": 44.35, "volume": 154069.0}, {"date": "2022-11-14", "close": 43.87, "volume": 261085.0}, {"date": "2022-11-15", "close": 44.18, "volume": 126881.0}, {"date": "2022-11-16", "close": 43.56, "volume": 96560.0}, {"date": "2022-11-17", "close": 43.11, "volume": 104288.0}, {"date": "2022-11-18", "close": 42.65, "volume": 118856.0}, {"date": "2022-11-21", "close": 43.94, "volume": 146654.0}, {"date": "2022-11-22", "close": 44.18, "volume": 94165.0}, {"date": "2022-11-23", "close": 44.58, "volume": 98078.0}, {"date": "2022-11-25", "close": 44.66, "volume": 84501.0}, {"date": "2022-11-28", "close": 43.05, "volume": 174858.0}, {"date": "2022-11-29", "close": 42.77, "volume": 91880.0}, {"date": "2022-11-30", "close": 43.53, "volume": 231459.0}, {"date": "2022-12-01", "close": 43.35, "volume": 115637.0}, {"date": "2022-12-02", "close": 43.8, "volume": 196385.0}, {"date": "2022-12-05", "close": 42.65, "volume": 148340.0}, {"date": "2022-12-06", "close": 42.31, "volume": 99661.0}, {"date": "2022-12-07", "close": 42.42, "volume": 98935.0}, {"date": "2022-12-08", "close": 42.45, "volume": 136116.0}, {"date": "2022-12-09", "close": 42.11, "volume": 131944.0}, {"date": "2022-12-12", "close": 42.73, "volume": 194716.0}, {"date": "2022-12-13", "close": 43.39, "volume": 291994.0}, {"date": "2022-12-14", "close": 42.64, "volume": 322688.0}, {"date": "2022-12-15", "close": 41.56, "volume": 302119.0}, {"date": "2022-12-16", "close": 42.41, "volume": 897535.0}, {"date": "2022-12-19", "close": 42.41, "volume": 250456.0}, {"date": "2022-12-20", "close": 42.56, "volume": 305060.0}, {"date": "2022-12-21", "close": 43.25, "volume": 262591.0}, {"date": "2022-12-22", "close": 42.46, "volume": 170350.0}, {"date": "2022-12-23", "close": 42.5, "volume": 189766.0}, {"date": "2022-12-27", "close": 42.67, "volume": 128834.0}, {"date": "2022-12-28", "close": 41.87, "volume": 91969.0}, {"date": "2022-12-29", "close": 43.59, "volume": 148393.0}, {"date": "2022-12-30", "close": 43.05, "volume": 248218.0}, {"date": "2023-01-03", "close": 43.71, "volume": 270242.0}, {"date": "2023-01-04", "close": 44.54, "volume": 301108.0}, {"date": "2023-01-05", "close": 44.14, "volume": 224537.0}, {"date": "2023-01-06", "close": 45.56, "volume": 176706.0}, {"date": "2023-01-09", "close": 45.39, "volume": 163776.0}, {"date": "2023-01-10", "close": 46.43, "volume": 192593.0}, {"date": "2023-01-11", "close": 46.14, "volume": 279783.0}, {"date": "2023-01-12", "close": 46.39, "volume": 237310.0}, {"date": "2023-01-13", "close": 46.72, "volume": 159941.0}, {"date": "2023-01-17", "close": 46.48, "volume": 210138.0}, {"date": "2023-01-18", "close": 45.62, "volume": 358262.0}, {"date": "2023-01-19", "close": 44.19, "volume": 227996.0}, {"date": "2023-01-20", "close": 44.77, "volume": 234358.0}, {"date": "2023-01-23", "close": 45.96, "volume": 131188.0}, {"date": "2023-01-24", "close": 45.5, "volume": 163135.0}, {"date": "2023-01-25", "close": 45.73, "volume": 144569.0}, {"date": "2023-01-26", "close": 49.05, "volume": 434161.0}, {"date": "2023-01-27", "close": 49.23, "volume": 201674.0}, {"date": "2023-01-30", "close": 48.82, "volume": 195352.0}, {"date": "2023-01-31", "close": 49.62, "volume": 193387.0}, {"date": "2023-02-01", "close": 50.88, "volume": 301678.0}, {"date": "2023-02-02", "close": 52.02, "volume": 158078.0}, {"date": "2023-02-03", "close": 52.54, "volume": 183708.0}, {"date": "2023-02-06", "close": 50.81, "volume": 196538.0}, {"date": "2023-02-07", "close": 50.97, "volume": 215586.0}, {"date": "2023-02-08", "close": 49.91, "volume": 168495.0}, {"date": "2023-02-09", "close": 49.28, "volume": 159744.0}, {"date": "2023-02-10", "close": 49.7, "volume": 341242.0}, {"date": "2023-02-13", "close": 50.53, "volume": 211266.0}, {"date": "2023-02-14", "close": 50.52, "volume": 291873.0}, {"date": "2023-02-15", "close": 50.62, "volume": 186268.0}, {"date": "2023-02-16", "close": 50.45, "volume": 171558.0}, {"date": "2023-02-17", "close": 51.81, "volume": 219042.0}, {"date": "2023-02-21", "close": 50.85, "volume": 386197.0}, {"date": "2023-02-22", "close": 51.14, "volume": 289644.0}, {"date": "2023-02-23", "close": 51.34, "volume": 175751.0}, {"date": "2023-02-24", "close": 51.07, "volume": 181972.0}, {"date": "2023-02-27", "close": 51.54, "volume": 267615.0}, {"date": "2023-02-28", "close": 51.01, "volume": 326013.0}, {"date": "2023-03-01", "close": 50.47, "volume": 170952.0}, {"date": "2023-03-02", "close": 49.37, "volume": 192962.0}, {"date": "2023-03-03", "close": 50.02, "volume": 282326.0}, {"date": "2023-03-06", "close": 49.19, "volume": 216885.0}, {"date": "2023-03-07", "close": 48.73, "volume": 269957.0}, {"date": "2023-03-08", "close": 49.6, "volume": 240743.0}, {"date": "2023-03-09", "close": 46.92, "volume": 522463.0}, {"date": "2023-03-10", "close": 46.14, "volume": 563037.0}, {"date": "2023-03-13", "close": 42.065, "volume": 922034.0}, {"date": "2023-03-14", "close": 43.25, "volume": 631346.0}, {"date": "2023-03-15", "close": 43.29, "volume": 920568.0}, {"date": "2023-03-16", "close": 46.14, "volume": 405326.0}, {"date": "2023-03-17", "close": 44.22, "volume": 1062071.0}, {"date": "2023-03-20", "close": 42.72, "volume": 536421.0}, {"date": "2023-03-21", "close": 44.8, "volume": 335669.0}, {"date": "2023-03-22", "close": 42.35, "volume": 248498.0}, {"date": "2023-03-23", "close": 41.64, "volume": 374343.0}, {"date": "2023-03-24", "close": 42.31, "volume": 228510.0}, {"date": "2023-03-27", "close": 41.97, "volume": 279741.0}, {"date": "2023-03-28", "close": 41.44, "volume": 181562.0}, {"date": "2023-03-29", "close": 40.99, "volume": 224417.0}, {"date": "2023-03-30", "close": 40.27, "volume": 340634.0}, {"date": "2023-03-31", "close": 41.49, "volume": 272866.0}, {"date": "2023-04-03", "close": 41.58, "volume": 198355.0}, {"date": "2023-04-04", "close": 41.2, "volume": 324295.0}, {"date": "2023-04-05", "close": 41.2, "volume": 268042.0}, {"date": "2023-04-06", "close": 42.03, "volume": 195480.0}, {"date": "2023-04-10", "close": 42.0, "volume": 273646.0}, {"date": "2023-04-11", "close": 41.4, "volume": 224019.0}, {"date": "2023-04-12", "close": 40.88, "volume": 194253.0}, {"date": "2023-04-13", "close": 42.1, "volume": 182596.0}, {"date": "2023-04-14", "close": 41.48, "volume": 189473.0}, {"date": "2023-04-17", "close": 42.25, "volume": 123316.0}, {"date": "2023-04-18", "close": 41.47, "volume": 100788.0}, {"date": "2023-04-19", "close": 42.22, "volume": 130130.0}, {"date": "2023-04-20", "close": 41.7, "volume": 168089.0}, {"date": "2023-04-21", "close": 41.56, "volume": 159119.0}, {"date": "2023-04-24", "close": 41.33, "volume": 102130.0}, {"date": "2023-04-25", "close": 40.29, "volume": 190819.0}, {"date": "2023-04-26", "close": 40.63, "volume": 243602.0}, {"date": "2023-04-27", "close": 43.49, "volume": 460997.0}, {"date": "2023-04-28", "close": 44.53, "volume": 351895.0}, {"date": "2023-05-01", "close": 44.34, "volume": 281747.0}, {"date": "2023-05-02", "close": 42.48, "volume": 441283.0}, {"date": "2023-05-03", "close": 42.89, "volume": 256569.0}, {"date": "2023-05-04", "close": 42.86, "volume": 562789.0}, {"date": "2023-05-05", "close": 44.66, "volume": 270382.0}, {"date": "2023-05-08", "close": 43.34, "volume": 231535.0}, {"date": "2023-05-09", "close": 43.38, "volume": 168823.0}, {"date": "2023-05-10", "close": 43.75, "volume": 162299.0}, {"date": "2023-05-11", "close": 43.53, "volume": 115573.0}, {"date": "2023-05-12", "close": 43.58, "volume": 143359.0}, {"date": "2023-05-15", "close": 44.46, "volume": 160846.0}, {"date": "2023-05-16", "close": 45.17, "volume": 220615.0}, {"date": "2023-05-17", "close": 47.31, "volume": 224398.0}, {"date": "2023-05-18", "close": 46.12, "volume": 177698.0}, {"date": "2023-05-19", "close": 45.9, "volume": 167812.0}, {"date": "2023-05-22", "close": 46.2, "volume": 296821.0}, {"date": "2023-05-23", "close": 46.65, "volume": 213278.0}, {"date": "2023-05-24", "close": 45.57, "volume": 133352.0}, {"date": "2023-05-25", "close": 45.69, "volume": 91422.0}, {"date": "2023-05-26", "close": 46.41, "volume": 89792.0}, {"date": "2023-05-30", "close": 45.91, "volume": 139023.0}, {"date": "2023-05-31", "close": 43.94, "volume": 189672.0}, {"date": "2023-06-01", "close": 45.48, "volume": 167444.0}, {"date": "2023-06-02", "close": 48.6, "volume": 200862.0}, {"date": "2023-06-05", "close": 47.05, "volume": 177613.0}, {"date": "2023-06-06", "close": 49.2, "volume": 168520.0}, {"date": "2023-06-07", "close": 50.76, "volume": 223498.0}, {"date": "2023-06-08", "close": 50.02, "volume": 127967.0}, {"date": "2023-06-09", "close": 49.77, "volume": 225072.0}, {"date": "2023-06-12", "close": 49.44, "volume": 280096.0}, {"date": "2023-06-13", "close": 50.4, "volume": 188485.0}, {"date": "2023-06-14", "close": 49.44, "volume": 195039.0}, {"date": "2023-06-15", "close": 49.43, "volume": 186326.0}, {"date": "2023-06-16", "close": 48.3, "volume": 566545.0}, {"date": "2023-06-20", "close": 48.08, "volume": 172862.0}, {"date": "2023-06-21", "close": 47.89, "volume": 112457.0}, {"date": "2023-06-22", "close": 46.34, "volume": 214391.0}, {"date": "2023-06-23", "close": 44.94, "volume": 322951.0}, {"date": "2023-06-26", "close": 44.82, "volume": 232104.0}, {"date": "2023-06-27", "close": 45.78, "volume": 118637.0}, {"date": "2023-06-28", "close": 46.17, "volume": 101509.0}, {"date": "2023-06-29", "close": 46.55, "volume": 107605.0}, {"date": "2023-06-30", "close": 46.36, "volume": 138517.0}, {"date": "2023-07-03", "close": 47.95, "volume": 135243.0}, {"date": "2023-07-05", "close": 47.68, "volume": 157538.0}, {"date": "2023-07-06", "close": 46.58, "volume": 157768.0}, {"date": "2023-07-07", "close": 47.17, "volume": 401091.0}, {"date": "2023-07-10", "close": 47.85, "volume": 212155.0}, {"date": "2023-07-11", "close": 48.82, "volume": 192053.0}, {"date": "2023-07-12", "close": 50.37, "volume": 317450.0}, {"date": "2023-07-13", "close": 52.59, "volume": 266890.0}, {"date": "2023-07-14", "close": 52.35, "volume": 266831.0}, {"date": "2023-07-17", "close": 53.29, "volume": 231316.0}, {"date": "2023-07-18", "close": 54.8, "volume": 180953.0}, {"date": "2023-07-19", "close": 55.19, "volume": 158494.0}, {"date": "2023-07-20", "close": 55.23, "volume": 230370.0}, {"date": "2023-07-21", "close": 55.32, "volume": 306306.0}, {"date": "2023-07-24", "close": 56.45, "volume": 376582.0}, {"date": "2023-07-25", "close": 56.32, "volume": 277632.0}, {"date": "2023-07-26", "close": 56.86, "volume": 293764.0}, {"date": "2023-07-27", "close": 53.03, "volume": 529544.0}, {"date": "2023-07-28", "close": 53.29, "volume": 271111.0}, {"date": "2023-07-31", "close": 51.96, "volume": 318298.0}, {"date": "2023-08-01", "close": 52.77, "volume": 259001.0}, {"date": "2023-08-02", "close": 52.51, "volume": 129631.0}, {"date": "2023-08-03", "close": 51.48, "volume": 133689.0}, {"date": "2023-08-04", "close": 51.42, "volume": 93417.0}, {"date": "2023-08-07", "close": 51.77, "volume": 214058.0}, {"date": "2023-08-08", "close": 51.61, "volume": 92489.0}, {"date": "2023-08-09", "close": 50.42, "volume": 103386.0}, {"date": "2023-08-10", "close": 50.4, "volume": 140688.0}, {"date": "2023-08-11", "close": 49.51, "volume": 115837.0}, {"date": "2023-08-14", "close": 48.74, "volume": 134514.0}, {"date": "2023-08-15", "close": 48.24, "volume": 147456.0}, {"date": "2023-08-16", "close": 47.67, "volume": 97112.0}, {"date": "2023-08-17", "close": 47.15, "volume": 121436.0}, {"date": "2023-08-18", "close": 47.57, "volume": 133792.0}, {"date": "2023-08-21", "close": 47.7, "volume": 122947.0}, {"date": "2023-08-22", "close": 47.58, "volume": 139868.0}, {"date": "2023-08-23", "close": 47.81, "volume": 89537.0}, {"date": "2023-08-24", "close": 48.11, "volume": 83669.0}, {"date": "2023-08-25", "close": 48.57, "volume": 201059.0}, {"date": "2023-08-28", "close": 49.41, "volume": 201931.0}, {"date": "2023-08-29", "close": 49.2, "volume": 165692.0}, {"date": "2023-08-30", "close": 48.09, "volume": 116209.0}, {"date": "2023-08-31", "close": 49.27, "volume": 223285.0}, {"date": "2023-09-01", "close": 50.18, "volume": 290479.0}, {"date": "2023-09-05", "close": 48.76, "volume": 120570.0}, {"date": "2023-09-06", "close": 48.89, "volume": 106776.0}, {"date": "2023-09-07", "close": 49.1, "volume": 147178.0}, {"date": "2023-09-08", "close": 49.13, "volume": 105891.0}, {"date": "2023-09-11", "close": 48.98, "volume": 135514.0}, {"date": "2023-09-12", "close": 49.08, "volume": 111413.0}, {"date": "2023-09-13", "close": 48.41, "volume": 172533.0}, {"date": "2023-09-14", "close": 49.97, "volume": 198369.0}, {"date": "2023-09-15", "close": 49.77, "volume": 656829.0}, {"date": "2023-09-18", "close": 47.89, "volume": 99825.0}, {"date": "2023-09-19", "close": 47.67, "volume": 97994.0}, {"date": "2023-09-20", "close": 46.94, "volume": 98166.0}, {"date": "2023-09-21", "close": 46.27, "volume": 148423.0}, {"date": "2023-09-22", "close": 45.91, "volume": 130120.0}, {"date": "2023-09-25", "close": 46.1, "volume": 73943.0}, {"date": "2023-09-26", "close": 45.42, "volume": 162795.0}, {"date": "2023-09-27", "close": 45.36, "volume": 93278.0}, {"date": "2023-09-28", "close": 45.73, "volume": 168307.0}, {"date": "2023-09-29", "close": 46.09, "volume": 169648.0}, {"date": "2023-10-02", "close": 46.59, "volume": 290025.0}, {"date": "2023-10-03", "close": 46.59, "volume": 200858.0}, {"date": "2023-10-04", "close": 46.11, "volume": 151853.0}, {"date": "2023-10-05", "close": 47.56, "volume": 259280.0}, {"date": "2023-10-06", "close": 47.92, "volume": 161356.0}, {"date": "2023-10-09", "close": 48.1, "volume": 119813.0}, {"date": "2023-10-10", "close": 48.37, "volume": 145265.0}, {"date": "2023-10-11", "close": 48.37, "volume": 109634.0}, {"date": "2023-10-12", "close": 47.72, "volume": 91556.0}, {"date": "2023-10-13", "close": 47.26, "volume": 124469.0}, {"date": "2023-10-16", "close": 47.55, "volume": 98526.0}, {"date": "2023-10-17", "close": 48.29, "volume": 130478.0}, {"date": "2023-10-18", "close": 45.55, "volume": 136931.0}, {"date": "2023-10-19", "close": 44.75, "volume": 280384.0}, {"date": "2023-10-20", "close": 43.85, "volume": 140720.0}, {"date": "2023-10-23", "close": 43.6, "volume": 125579.0}, {"date": "2023-10-24", "close": 42.8, "volume": 221413.0}, {"date": "2023-10-25", "close": 42.49, "volume": 239305.0}, {"date": "2023-10-26", "close": 46.02, "volume": 354626.0}, {"date": "2023-10-27", "close": 45.49, "volume": 188662.0}, {"date": "2023-10-30", "close": 45.68, "volume": 164669.0}, {"date": "2023-10-31", "close": 45.29, "volume": 151228.0}, {"date": "2023-11-01", "close": 46.22, "volume": 120453.0}, {"date": "2023-11-02", "close": 48.04, "volume": 193830.0}, {"date": "2023-11-03", "close": 48.62, "volume": 170893.0}, {"date": "2023-11-06", "close": 48.61, "volume": 150700.0}, {"date": "2023-11-07", "close": 47.85, "volume": 143955.0}, {"date": "2023-11-08", "close": 47.24, "volume": 80630.0}, {"date": "2023-11-09", "close": 47.57, "volume": 122810.0}, {"date": "2023-11-10", "close": 47.55, "volume": 140940.0}, {"date": "2023-11-13", "close": 47.6, "volume": 117707.0}, {"date": "2023-11-14", "close": 49.62, "volume": 385077.0}, {"date": "2023-11-15", "close": 50.13, "volume": 298489.0}, {"date": "2023-11-16", "close": 49.91, "volume": 132665.0}, {"date": "2023-11-17", "close": 50.04, "volume": 168017.0}, {"date": "2023-11-20", "close": 50.08, "volume": 219607.0}, {"date": "2023-11-21", "close": 49.69, "volume": 142371.0}, {"date": "2023-11-22", "close": 49.64, "volume": 142371.0}, {"date": "2023-11-24", "close": 49.71, "volume": 51262.0}, {"date": "2023-11-27", "close": 49.5, "volume": 146460.0}, {"date": "2023-11-28", "close": 49.67, "volume": 150403.0}, {"date": "2023-11-29", "close": 49.4, "volume": 189154.0}, {"date": "2023-11-30", "close": 49.59, "volume": 227492.0}, {"date": "2023-12-01", "close": 51.16, "volume": 262866.0}, {"date": "2023-12-04", "close": 51.73, "volume": 209778.0}, {"date": "2023-12-05", "close": 51.42, "volume": 101880.0}, {"date": "2023-12-06", "close": 51.86, "volume": 280952.0}, {"date": "2023-12-07", "close": 52.48, "volume": 189437.0}, {"date": "2023-12-08", "close": 52.41, "volume": 126068.0}, {"date": "2023-12-11", "close": 52.69, "volume": 104613.0}, {"date": "2023-12-12", "close": 52.22, "volume": 130385.0}, {"date": "2023-12-13", "close": 52.54, "volume": 244486.0}, {"date": "2023-12-14", "close": 52.61, "volume": 276043.0}, {"date": "2023-12-15", "close": 52.49, "volume": 612887.0}, {"date": "2023-12-18", "close": 52.67, "volume": 154887.0}, {"date": "2023-12-19", "close": 53.45, "volume": 124439.0}, {"date": "2023-12-20", "close": 52.51, "volume": 264025.0}, {"date": "2023-12-21", "close": 53.1, "volume": 157145.0}, {"date": "2023-12-22", "close": 53.36, "volume": 93866.0}, {"date": "2023-12-26", "close": 53.87, "volume": 81886.0}, {"date": "2023-12-27", "close": 53.84, "volume": 102037.0}, {"date": "2023-12-28", "close": 53.93, "volume": 121345.0}, {"date": "2023-12-29", "close": 52.93, "volume": 212884.0}, {"date": "2024-01-02", "close": 52.54, "volume": 216715.0}, {"date": "2024-01-03", "close": 50.58, "volume": 192213.0}, {"date": "2024-01-04", "close": 50.79, "volume": 217674.0}, {"date": "2024-01-05", "close": 50.59, "volume": 217482.0}, {"date": "2024-01-08", "close": 50.7, "volume": 165081.0}, {"date": "2024-01-09", "close": 50.37, "volume": 121398.0}, {"date": "2024-01-10", "close": 51.01, "volume": 146648.0}, {"date": "2024-01-11", "close": 51.84, "volume": 224798.0}, {"date": "2024-01-12", "close": 51.26, "volume": 162484.0}, {"date": "2024-01-16", "close": 50.51, "volume": 156359.0}, {"date": "2024-01-17", "close": 50.35, "volume": 151594.0}, {"date": "2024-01-18", "close": 50.7, "volume": 104802.0}, {"date": "2024-01-19", "close": 51.37, "volume": 145695.0}, {"date": "2024-01-22", "close": 52.9, "volume": 287177.0}, {"date": "2024-01-23", "close": 52.43, "volume": 254698.0}, {"date": "2024-01-24", "close": 51.9, "volume": 284213.0}, {"date": "2024-01-25", "close": 53.015, "volume": 382644.0}, {"date": "2024-01-26", "close": 53.45, "volume": 257984.0}, {"date": "2024-01-29", "close": 54.0, "volume": 202046.0}, {"date": "2024-01-30", "close": 53.99, "volume": 230113.0}, {"date": "2024-01-31", "close": 51.78, "volume": 169821.0}, {"date": "2024-02-01", "close": 50.45, "volume": 221908.0}, {"date": "2024-02-02", "close": 49.93, "volume": 189088.0}, {"date": "2024-02-05", "close": 49.25, "volume": 188169.0}, {"date": "2024-02-06", "close": 49.32, "volume": 147674.0}, {"date": "2024-02-07", "close": 49.75, "volume": 170918.0}, {"date": "2024-02-08", "close": 50.25, "volume": 163120.0}, {"date": "2024-02-09", "close": 51.53, "volume": 169011.0}, {"date": "2024-02-12", "close": 52.64, "volume": 198980.0}, {"date": "2024-02-13", "close": 51.05, "volume": 194687.0}, {"date": "2024-02-14", "close": 51.15, "volume": 164830.0}, {"date": "2024-02-15", "close": 51.49, "volume": 160517.0}, {"date": "2024-02-16", "close": 51.57, "volume": 132847.0}, {"date": "2024-02-20", "close": 51.5, "volume": 133871.0}, {"date": "2024-02-21", "close": 51.13, "volume": 149608.0}, {"date": "2024-02-22", "close": 51.19, "volume": 99192.0}, {"date": "2024-02-23", "close": 51.1, "volume": 153270.0}, {"date": "2024-02-26", "close": 51.42, "volume": 108398.0}, {"date": "2024-02-27", "close": 51.54, "volume": 74477.0}, {"date": "2024-02-28", "close": 50.55, "volume": 78753.0}, {"date": "2024-02-29", "close": 50.84, "volume": 276175.0}, {"date": "2024-03-01", "close": 50.15, "volume": 163658.0}, {"date": "2024-03-04", "close": 49.97, "volume": 273281.0}, {"date": "2024-03-05", "close": 51.55, "volume": 213861.0}, {"date": "2024-03-06", "close": 51.19, "volume": 249526.0}, {"date": "2024-03-07", "close": 51.38, "volume": 192180.0}, {"date": "2024-03-08", "close": 51.16, "volume": 122798.0}, {"date": "2024-03-11", "close": 50.8, "volume": 93297.0}, {"date": "2024-03-12", "close": 49.785, "volume": 101408.0}, {"date": "2024-03-13", "close": 48.49, "volume": 294308.0}, {"date": "2024-03-14", "close": 47.83, "volume": 187621.0}, {"date": "2024-03-15", "close": 47.7, "volume": 534698.0}, {"date": "2024-03-18", "close": 47.8, "volume": 232233.0}, {"date": "2024-03-19", "close": 48.13, "volume": 305266.0}, {"date": "2024-03-20", "close": 49.3, "volume": 162044.0}, {"date": "2024-03-21", "close": 50.15, "volume": 248822.0}, {"date": "2024-03-22", "close": 49.06, "volume": 199450.0}, {"date": "2024-03-25", "close": 48.89, "volume": 103097.0}, {"date": "2024-03-26", "close": 49.06, "volume": 127405.0}, {"date": "2024-03-27", "close": 50.27, "volume": 148739.0}, {"date": "2024-03-28", "close": 50.48, "volume": 227807.0}, {"date": "2024-04-01", "close": 50.12, "volume": 246052.0}, {"date": "2024-04-02", "close": 49.13, "volume": 165659.0}, {"date": "2024-04-03", "close": 49.23, "volume": 186657.0}, {"date": "2024-04-04", "close": 50.46, "volume": 188423.0}, {"date": "2024-04-05", "close": 50.04, "volume": 107222.0}, {"date": "2024-04-08", "close": 50.02, "volume": 99714.0}, {"date": "2024-04-09", "close": 49.8, "volume": 87154.0}, {"date": "2024-04-10", "close": 48.9, "volume": 212028.0}, {"date": "2024-04-11", "close": 49.17, "volume": 127922.0}, {"date": "2024-04-12", "close": 48.51, "volume": 69577.0}, {"date": "2024-04-15", "close": 48.7, "volume": 127498.0}, {"date": "2024-04-16", "close": 48.53, "volume": 102613.0}, {"date": "2024-04-17", "close": 48.5, "volume": 82546.0}, {"date": "2024-04-18", "close": 49.0, "volume": 147559.0}, {"date": "2024-04-19", "close": 50.39, "volume": 152443.0}, {"date": "2024-04-22", "close": 50.35, "volume": 143978.0}, {"date": "2024-04-23", "close": 50.75, "volume": 128401.0}, {"date": "2024-04-24", "close": 51.09, "volume": 130740.0}, {"date": "2024-04-25", "close": 52.92, "volume": 219128.0}, {"date": "2024-04-26", "close": 52.14, "volume": 148987.0}, {"date": "2024-04-29", "close": 51.53, "volume": 144209.0}, {"date": "2024-04-30", "close": 50.37, "volume": 257273.0}, {"date": "2024-05-01", "close": 50.55, "volume": 172735.0}, {"date": "2024-05-02", "close": 52.14, "volume": 276080.0}, {"date": "2024-05-03", "close": 52.93, "volume": 124284.0}, {"date": "2024-05-06", "close": 53.85, "volume": 156092.0}, {"date": "2024-05-07", "close": 53.86, "volume": 184613.0}, {"date": "2024-05-08", "close": 53.99, "volume": 137586.0}, {"date": "2024-05-09", "close": 53.82, "volume": 126225.0}, {"date": "2024-05-10", "close": 53.97, "volume": 115564.0}, {"date": "2024-05-13", "close": 53.92, "volume": 80328.0}, {"date": "2024-05-14", "close": 54.1, "volume": 91048.0}, {"date": "2024-05-15", "close": 54.01, "volume": 149725.0}, {"date": "2024-05-16", "close": 54.17, "volume": 98143.0}, {"date": "2024-05-17", "close": 54.16, "volume": 169258.0}, {"date": "2024-05-20", "close": 55.04, "volume": 175568.0}, {"date": "2024-05-21", "close": 55.42, "volume": 109185.0}, {"date": "2024-05-22", "close": 55.0, "volume": 156227.0}, {"date": "2024-05-23", "close": 55.0, "volume": 182068.0}, {"date": "2024-05-24", "close": 55.25, "volume": 137033.0}, {"date": "2024-05-28", "close": 53.26, "volume": 170101.0}, {"date": "2024-05-29", "close": 52.22, "volume": 93183.0}, {"date": "2024-05-30", "close": 53.16, "volume": 80876.0}, {"date": "2024-05-31", "close": 53.31, "volume": 208525.0}, {"date": "2024-06-03", "close": 53.08, "volume": 168080.0}, {"date": "2024-06-04", "close": 52.91, "volume": 100922.0}, {"date": "2024-06-05", "close": 53.61, "volume": 216515.0}, {"date": "2024-06-06", "close": 54.3, "volume": 152903.0}, {"date": "2024-06-07", "close": 54.4, "volume": 93837.0}, {"date": "2024-06-10", "close": 53.84, "volume": 165439.0}, {"date": "2024-06-11", "close": 53.43, "volume": 164232.0}, {"date": "2024-06-12", "close": 54.73, "volume": 206538.0}, {"date": "2024-06-13", "close": 53.23, "volume": 183796.0}, {"date": "2024-06-14", "close": 52.37, "volume": 118160.0}, {"date": "2024-06-17", "close": 53.68, "volume": 314376.0}, {"date": "2024-06-18", "close": 53.19, "volume": 167077.0}, {"date": "2024-06-20", "close": 54.38, "volume": 221815.0}, {"date": "2024-06-21", "close": 54.43, "volume": 405885.0}, {"date": "2024-06-24", "close": 55.51, "volume": 132767.0}, {"date": "2024-06-25", "close": 55.52, "volume": 152269.0}, {"date": "2024-06-26", "close": 55.92, "volume": 132684.0}, {"date": "2024-06-27", "close": 56.07, "volume": 113950.0}, {"date": "2024-06-28", "close": 56.57, "volume": 415219.0}, {"date": "2024-07-01", "close": 57.21, "volume": 187160.0}, {"date": "2024-07-02", "close": 58.31, "volume": 226624.0}, {"date": "2024-07-03", "close": 57.46, "volume": 90157.0}, {"date": "2024-07-05", "close": 56.5, "volume": 103752.0}, {"date": "2024-07-08", "close": 56.9, "volume": 159939.0}, {"date": "2024-07-09", "close": 57.76, "volume": 83085.0}, {"date": "2024-07-10", "close": 58.16, "volume": 82393.0}, {"date": "2024-07-11", "close": 59.08, "volume": 238691.0}, {"date": "2024-07-12", "close": 59.45, "volume": 234272.0}, {"date": "2024-07-15", "close": 61.27, "volume": 344178.0}, {"date": "2024-07-16", "close": 63.7, "volume": 324441.0}, {"date": "2024-07-17", "close": 64.58, "volume": 290845.0}, {"date": "2024-07-18", "close": 63.58, "volume": 188108.0}, {"date": "2024-07-19", "close": 63.6, "volume": 181542.0}, {"date": "2024-07-22", "close": 64.6, "volume": 196135.0}, {"date": "2024-07-23", "close": 65.01, "volume": 233054.0}, {"date": "2024-07-24", "close": 64.73, "volume": 240942.0}, {"date": "2024-07-25", "close": 68.21, "volume": 740569.0}, {"date": "2024-07-26", "close": 68.69, "volume": 318923.0}, {"date": "2024-07-29", "close": 67.68, "volume": 234598.0}, {"date": "2024-07-30", "close": 67.63, "volume": 194418.0}, {"date": "2024-07-31", "close": 67.54, "volume": 196919.0}, {"date": "2024-08-01", "close": 65.28, "volume": 209084.0}, {"date": "2024-08-02", "close": 64.15, "volume": 227680.0}, {"date": "2024-08-05", "close": 61.52, "volume": 199510.0}, {"date": "2024-08-06", "close": 61.48, "volume": 116508.0}, {"date": "2024-08-07", "close": 61.19, "volume": 128715.0}, {"date": "2024-08-08", "close": 62.2, "volume": 95776.0}, {"date": "2024-08-09", "close": 62.04, "volume": 132319.0}, {"date": "2024-08-12", "close": 61.1, "volume": 107349.0}, {"date": "2024-08-13", "close": 61.71, "volume": 100948.0}, {"date": "2024-08-14", "close": 61.55, "volume": 79912.0}, {"date": "2024-08-15", "close": 63.63, "volume": 152312.0}, {"date": "2024-08-16", "close": 64.58, "volume": 184292.0}, {"date": "2024-08-19", "close": 65.42, "volume": 141795.0}, {"date": "2024-08-20", "close": 63.86, "volume": 127142.0}, {"date": "2024-08-21", "close": 64.23, "volume": 93196.0}, {"date": "2024-08-22", "close": 64.34, "volume": 82799.0}, {"date": "2024-08-23", "close": 67.03, "volume": 139927.0}, {"date": "2024-08-26", "close": 66.51, "volume": 138438.0}, {"date": "2024-08-27", "close": 66.24, "volume": 97562.0}, {"date": "2024-08-28", "close": 66.66, "volume": 79996.0}, {"date": "2024-08-29", "close": 66.86, "volume": 134474.0}, {"date": "2024-08-30", "close": 68.82, "volume": 493588.0}, {"date": "2024-09-03", "close": 68.24, "volume": 140395.0}, {"date": "2024-09-04", "close": 67.11, "volume": 90690.0}, {"date": "2024-09-05", "close": 67.38, "volume": 132700.0}, {"date": "2024-09-06", "close": 67.22, "volume": 201094.0}, {"date": "2024-09-09", "close": 67.54, "volume": 148416.0}, {"date": "2024-09-10", "close": 66.04, "volume": 131560.0}, {"date": "2024-09-11", "close": 65.09, "volume": 125569.0}, {"date": "2024-09-12", "close": 65.21, "volume": 192769.0}, {"date": "2024-09-13", "close": 66.78, "volume": 162209.0}, {"date": "2024-09-16", "close": 68.1, "volume": 248441.0}, {"date": "2024-09-17", "close": 67.89, "volume": 221066.0}, {"date": "2024-09-18", "close": 67.78, "volume": 216005.0}, {"date": "2024-09-19", "close": 69.1, "volume": 153468.0}, {"date": "2024-09-20", "close": 67.34, "volume": 635131.0}, {"date": "2024-09-23", "close": 66.61, "volume": 185888.0}, {"date": "2024-09-24", "close": 65.56, "volume": 95485.0}, {"date": "2024-09-25", "close": 64.76, "volume": 93299.0}, {"date": "2024-09-26", "close": 64.57, "volume": 105355.0}, {"date": "2024-09-27", "close": 65.2, "volume": 119038.0}, {"date": "2024-09-30", "close": 66.01, "volume": 129481.0}, {"date": "2024-10-01", "close": 64.54, "volume": 146974.0}, {"date": "2024-10-02", "close": 64.22, "volume": 102704.0}, {"date": "2024-10-03", "close": 64.75, "volume": 96013.0}, {"date": "2024-10-04", "close": 66.73, "volume": 108933.0}, {"date": "2024-10-07", "close": 67.08, "volume": 111446.0}, {"date": "2024-10-08", "close": 68.14, "volume": 174029.0}, {"date": "2024-10-09", "close": 70.47, "volume": 270170.0}, {"date": "2024-10-10", "close": 70.8, "volume": 172062.0}, {"date": "2024-10-11", "close": 73.97, "volume": 236899.0}, {"date": "2024-10-14", "close": 73.74, "volume": 159210.0}, {"date": "2024-10-15", "close": 73.46, "volume": 245172.0}, {"date": "2024-10-16", "close": 74.32, "volume": 315403.0}, {"date": "2024-10-17", "close": 75.14, "volume": 179738.0}, {"date": "2024-10-18", "close": 74.08, "volume": 144237.0}, {"date": "2024-10-21", "close": 72.81, "volume": 145303.0}, {"date": "2024-10-22", "close": 73.09, "volume": 70759.0}, {"date": "2024-10-23", "close": 72.68, "volume": 199914.0}, {"date": "2024-10-24", "close": 70.15, "volume": 310754.0}, {"date": "2024-10-25", "close": 68.46, "volume": 228520.0}, {"date": "2024-10-28", "close": 70.39, "volume": 146499.0}, {"date": "2024-10-29", "close": 70.33, "volume": 151343.0}, {"date": "2024-10-30", "close": 71.14, "volume": 197179.0}, {"date": "2024-10-31", "close": 70.76, "volume": 166950.0}, {"date": "2024-11-01", "close": 71.28, "volume": 149491.0}, {"date": "2024-11-04", "close": 70.78, "volume": 162193.0}, {"date": "2024-11-05", "close": 72.11, "volume": 173857.0}, {"date": "2024-11-06", "close": 80.75, "volume": 576999.0}, {"date": "2024-11-07", "close": 77.99, "volume": 215252.0}, {"date": "2024-11-08", "close": 79.24, "volume": 216372.0}, {"date": "2024-11-11", "close": 81.54, "volume": 222683.0}, {"date": "2024-11-12", "close": 81.57, "volume": 249463.0}, {"date": "2024-11-13", "close": 81.55, "volume": 225362.0}, {"date": "2024-11-14", "close": 80.06, "volume": 179044.0}, {"date": "2024-11-15", "close": 79.63, "volume": 143075.0}, {"date": "2024-11-18", "close": 79.2, "volume": 255918.0}, {"date": "2024-11-19", "close": 78.97, "volume": 136166.0}, {"date": "2024-11-20", "close": 79.52, "volume": 152699.0}, {"date": "2024-11-21", "close": 80.78, "volume": 136448.0}, {"date": "2024-11-22", "close": 82.9, "volume": 177542.0}, {"date": "2024-11-25", "close": 84.29, "volume": 229388.0}, {"date": "2024-11-26", "close": 83.48, "volume": 119170.0}, {"date": "2024-11-27", "close": 84.46, "volume": 147049.0}, {"date": "2024-11-29", "close": 83.88, "volume": 87615.0}, {"date": "2024-12-02", "close": 83.44, "volume": 433581.0}, {"date": "2024-12-03", "close": 82.98, "volume": 187248.0}, {"date": "2024-12-04", "close": 84.86, "volume": 124916.0}, {"date": "2024-12-05", "close": 83.54, "volume": 111490.0}, {"date": "2024-12-06", "close": 84.6, "volume": 147345.0}, {"date": "2024-12-09", "close": 82.64, "volume": 169052.0}, {"date": "2024-12-10", "close": 82.36, "volume": 223981.0}, {"date": "2024-12-11", "close": 82.37, "volume": 144542.0}, {"date": "2024-12-12", "close": 81.72, "volume": 191980.0}, {"date": "2024-12-13", "close": 81.48, "volume": 163154.0}, {"date": "2024-12-16", "close": 82.44, "volume": 386497.0}, {"date": "2024-12-17", "close": 80.3, "volume": 287606.0}, {"date": "2024-12-18", "close": 75.09, "volume": 317058.0}, {"date": "2024-12-19", "close": 74.08, "volume": 338713.0}, {"date": "2024-12-20", "close": 73.62, "volume": 844378.0}, {"date": "2024-12-23", "close": 74.08, "volume": 156217.0}, {"date": "2024-12-24", "close": 74.84, "volume": 64367.0}, {"date": "2024-12-26", "close": 75.22, "volume": 98494.0}, {"date": "2024-12-27", "close": 74.0, "volume": 102031.0}, {"date": "2024-12-30", "close": 74.25, "volume": 128115.0}, {"date": "2024-12-31", "close": 73.58, "volume": 132543.0}, {"date": "2025-01-02", "close": 72.51, "volume": 109644.0}, {"date": "2025-01-03", "close": 73.78, "volume": 237505.0}, {"date": "2025-01-06", "close": 74.5, "volume": 258297.0}, {"date": "2025-01-07", "close": 74.45, "volume": 186407.0}, {"date": "2025-01-08", "close": 74.48, "volume": 182928.0}, {"date": "2025-01-10", "close": 72.2, "volume": 179254.0}, {"date": "2025-01-13", "close": 72.73, "volume": 156572.0}, {"date": "2025-01-14", "close": 75.68, "volume": 190790.0}, {"date": "2025-01-15", "close": 77.27, "volume": 168397.0}, {"date": "2025-01-16", "close": 76.86, "volume": 140545.0}, {"date": "2025-01-17", "close": 77.74, "volume": 146732.0}, {"date": "2025-01-21", "close": 78.43, "volume": 197814.0}, {"date": "2025-01-22", "close": 77.31, "volume": 301356.0}, {"date": "2025-01-23", "close": 78.9, "volume": 241190.0}, {"date": "2025-01-24", "close": 79.77, "volume": 170620.0}, {"date": "2025-01-27", "close": 80.1, "volume": 257511.0}, {"date": "2025-01-28", "close": 80.08, "volume": 205552.0}, {"date": "2025-01-29", "close": 79.11, "volume": 168135.0}, {"date": "2025-01-30", "close": 80.44, "volume": 146352.0}, {"date": "2025-01-31", "close": 79.73, "volume": 194467.0}, {"date": "2025-02-03", "close": 79.16, "volume": 152884.0}, {"date": "2025-02-04", "close": 79.8, "volume": 162136.0}, {"date": "2025-02-05", "close": 81.34, "volume": 162714.0}, {"date": "2025-02-06", "close": 81.54, "volume": 176949.0}, {"date": "2025-02-07", "close": 79.58, "volume": 172458.0}, {"date": "2025-02-10", "close": 78.71, "volume": 143161.0}, {"date": "2025-02-11", "close": 81.15, "volume": 333638.0}, {"date": "2025-02-12", "close": 78.79, "volume": 174597.0}, {"date": "2025-02-13", "close": 80.25, "volume": 144219.0}, {"date": "2025-02-14", "close": 80.25, "volume": 143732.0}, {"date": "2025-02-18", "close": 81.54, "volume": 183245.0}, {"date": "2025-02-19", "close": 81.11, "volume": 166397.0}, {"date": "2025-02-20", "close": 79.85, "volume": 143309.0}, {"date": "2025-02-21", "close": 77.49, "volume": 199378.0}, {"date": "2025-02-24", "close": 76.59, "volume": 146405.0}, {"date": "2025-02-25", "close": 77.42, "volume": 218405.0}, {"date": "2025-02-26", "close": 77.47, "volume": 129352.0}, {"date": "2025-02-27", "close": 77.1, "volume": 238171.0}, {"date": "2025-02-28", "close": 77.51, "volume": 287116.0}, {"date": "2025-03-03", "close": 76.07, "volume": 152957.0}, {"date": "2025-03-04", "close": 73.79, "volume": 218097.0}, {"date": "2025-03-05", "close": 73.05, "volume": 143346.0}, {"date": "2025-03-06", "close": 72.76, "volume": 239809.0}, {"date": "2025-03-07", "close": 72.23, "volume": 220991.0}, {"date": "2025-03-10", "close": 71.15, "volume": 260817.0}, {"date": "2025-03-11", "close": 70.18, "volume": 163511.0}, {"date": "2025-03-12", "close": 71.38, "volume": 286562.0}, {"date": "2025-03-13", "close": 69.935, "volume": 150540.0}, {"date": "2025-03-14", "close": 71.9, "volume": 156002.0}, {"date": "2025-03-17", "close": 72.04, "volume": 134725.0}, {"date": "2025-03-18", "close": 72.31, "volume": 142150.0}, {"date": "2025-03-19", "close": 73.67, "volume": 198523.0}, {"date": "2025-03-20", "close": 73.23, "volume": 181217.0}, {"date": "2025-03-21", "close": 74.15, "volume": 745165.0}, {"date": "2025-03-24", "close": 75.31, "volume": 166119.0}, {"date": "2025-03-25", "close": 75.19, "volume": 184685.0}, {"date": "2025-03-26", "close": 75.3, "volume": 141619.0}, {"date": "2025-03-27", "close": 75.07, "volume": 195477.0}, {"date": "2025-03-28", "close": 72.72, "volume": 90591.0}, {"date": "2025-03-31", "close": 72.95, "volume": 167379.0}, {"date": "2025-04-01", "close": 73.93, "volume": 130215.0}, {"date": "2025-04-02", "close": 75.43, "volume": 178505.0}, {"date": "2025-04-03", "close": 69.69, "volume": 312509.0}, {"date": "2025-04-04", "close": 67.53, "volume": 278407.0}, {"date": "2025-04-07", "close": 67.64, "volume": 403165.0}, {"date": "2025-04-08", "close": 67.55, "volume": 342758.0}, {"date": "2025-04-09", "close": 70.33, "volume": 436027.0}, {"date": "2025-04-10", "close": 67.2, "volume": 325803.0}, {"date": "2025-04-11", "close": 67.79, "volume": 218407.0}, {"date": "2025-04-14", "close": 69.39, "volume": 216363.0}, {"date": "2025-04-15", "close": 70.32, "volume": 126038.0}, {"date": "2025-04-16", "close": 70.5, "volume": 253187.0}, {"date": "2025-04-17", "close": 70.33, "volume": 274467.0}, {"date": "2025-04-21", "close": 70.31, "volume": 247738.0}, {"date": "2025-04-22", "close": 74.47, "volume": 332706.0}, {"date": "2025-04-23", "close": 78.95, "volume": 426116.0}, {"date": "2025-04-24", "close": 79.32, "volume": 283017.0}, {"date": "2025-04-25", "close": 78.96, "volume": 221487.0}, {"date": "2025-04-28", "close": 79.59, "volume": 246255.0}, {"date": "2025-04-29", "close": 80.14, "volume": 300264.0}, {"date": "2025-04-30", "close": 79.37, "volume": 304025.0}, {"date": "2025-05-01", "close": 79.9, "volume": 208722.0}, {"date": "2025-05-02", "close": 81.84, "volume": 185598.0}, {"date": "2025-05-05", "close": 81.82, "volume": 179133.0}, {"date": "2025-05-06", "close": 81.35, "volume": 159134.0}, {"date": "2025-05-07", "close": 82.0, "volume": 173963.0}, {"date": "2025-05-08", "close": 82.72, "volume": 195993.0}, {"date": "2025-05-09", "close": 82.25, "volume": 103941.0}, {"date": "2025-05-12", "close": 83.08, "volume": 167317.0}, {"date": "2025-05-13", "close": 82.0, "volume": 165535.0}, {"date": "2025-05-14", "close": 80.875, "volume": 148746.0}, {"date": "2025-05-15", "close": 81.15, "volume": 198569.0}, {"date": "2025-05-16", "close": 81.43, "volume": 183192.0}, {"date": "2025-05-19", "close": 81.15, "volume": 130396.0}, {"date": "2025-05-20", "close": 80.71, "volume": 114118.0}, {"date": "2025-05-21", "close": 78.17, "volume": 105152.0}, {"date": "2025-05-22", "close": 77.59, "volume": 142786.0}, {"date": "2025-05-23", "close": 77.28, "volume": 137420.0}, {"date": "2025-05-27", "close": 78.29, "volume": 128870.0}, {"date": "2025-05-28", "close": 77.25, "volume": 202934.0}, {"date": "2025-05-29", "close": 78.01, "volume": 133740.0}, {"date": "2025-05-30", "close": 78.05, "volume": 217790.0}, {"date": "2025-06-02", "close": 77.3, "volume": 162886.0}, {"date": "2025-06-03", "close": 78.04, "volume": 126663.0}, {"date": "2025-06-04", "close": 76.37, "volume": 145734.0}, {"date": "2025-06-05", "close": 76.15, "volume": 142073.0}, {"date": "2025-06-06", "close": 77.82, "volume": 154870.0}, {"date": "2025-06-09", "close": 77.11, "volume": 157451.0}, {"date": "2025-06-10", "close": 77.395, "volume": 113123.0}, {"date": "2025-06-11", "close": 76.97, "volume": 128788.0}, {"date": "2025-06-12", "close": 75.93, "volume": 109704.0}, {"date": "2025-06-13", "close": 74.37, "volume": 143036.0}, {"date": "2025-06-16", "close": 74.15, "volume": 150014.0}, {"date": "2025-06-17", "close": 73.34, "volume": 108337.0}, {"date": "2025-06-18", "close": 72.91, "volume": 136239.0}, {"date": "2025-06-20", "close": 73.12, "volume": 371536.0}, {"date": "2025-06-23", "close": 76.17, "volume": 189663.0}, {"date": "2025-06-24", "close": 76.36, "volume": 119275.0}, {"date": "2025-06-25", "close": 77.0, "volume": 201813.0}, {"date": "2025-06-26", "close": 78.96, "volume": 176379.0}, {"date": "2025-06-27", "close": 80.25, "volume": 723554.0}, {"date": "2025-06-30", "close": 79.12, "volume": 156967.0}, {"date": "2025-07-01", "close": 81.56, "volume": 203500.0}, {"date": "2025-07-02", "close": 82.58, "volume": 217022.0}, {"date": "2025-07-03", "close": 82.73, "volume": 179056.0}, {"date": "2025-07-07", "close": 82.93, "volume": 220994.0}, {"date": "2025-07-08", "close": 83.59, "volume": 156028.0}, {"date": "2025-07-09", "close": 83.75, "volume": 200931.0}, {"date": "2025-07-10", "close": 83.85, "volume": 164136.0}, {"date": "2025-07-11", "close": 82.79, "volume": 221997.0}, {"date": "2025-07-14", "close": 83.62, "volume": 184744.0}, {"date": "2025-07-15", "close": 81.42, "volume": 243103.0}, {"date": "2025-07-16", "close": 81.54, "volume": 139414.0}, {"date": "2025-07-17", "close": 82.59, "volume": 147887.0}, {"date": "2025-07-18", "close": 80.93, "volume": 170032.0}, {"date": "2025-07-21", "close": 80.46, "volume": 121625.0}, {"date": "2025-07-22", "close": 80.48, "volume": 126938.0}, {"date": "2025-07-23", "close": 80.7, "volume": 121897.0}, {"date": "2025-07-24", "close": 80.15, "volume": 197507.0}, {"date": "2025-07-25", "close": 80.2, "volume": 161765.0}, {"date": "2025-07-28", "close": 80.27, "volume": 185244.0}, {"date": "2025-07-29", "close": 77.72, "volume": 347487.0}, {"date": "2025-07-30", "close": 76.75, "volume": 249820.0}, {"date": "2025-07-31", "close": 75.625, "volume": 234862.0}, {"date": "2025-08-01", "close": 74.79, "volume": 359656.0}, {"date": "2025-08-04", "close": 74.52, "volume": 229036.0}, {"date": "2025-08-05", "close": 74.58, "volume": 226627.0}, {"date": "2025-08-06", "close": 73.8, "volume": 159928.0}, {"date": "2025-08-07", "close": 72.32, "volume": 179715.0}, {"date": "2025-08-08", "close": 73.81, "volume": 151754.0}, {"date": "2025-08-11", "close": 73.76, "volume": 191607.0}, {"date": "2025-08-12", "close": 75.31, "volume": 207782.0}, {"date": "2025-08-13", "close": 76.97, "volume": 166634.0}, {"date": "2025-08-14", "close": 76.64, "volume": 146678.0}, {"date": "2025-08-15", "close": 75.3, "volume": 243687.0}, {"date": "2025-08-18", "close": 75.41, "volume": 107873.0}, {"date": "2025-08-19", "close": 75.35, "volume": 106557.0}, {"date": "2025-08-20", "close": 75.75, "volume": 93197.0}, {"date": "2025-08-21", "close": 75.16, "volume": 98054.0}, {"date": "2025-08-22", "close": 78.74, "volume": 187548.0}, {"date": "2025-08-25", "close": 78.44, "volume": 125729.0}, {"date": "2025-08-26", "close": 79.28, "volume": 162516.0}, {"date": "2025-08-27", "close": 80.05, "volume": 109039.0}, {"date": "2025-08-28", "close": 80.12, "volume": 125101.0}, {"date": "2025-08-29", "close": 79.47, "volume": 200051.0}, {"date": "2025-09-02", "close": 78.96, "volume": 114947.0}, {"date": "2025-09-03", "close": 77.69, "volume": 118208.0}, {"date": "2025-09-04", "close": 78.38, "volume": 114362.0}, {"date": "2025-09-05", "close": 76.4, "volume": 175951.0}, {"date": "2025-09-08", "close": 76.87, "volume": 120752.0}, {"date": "2025-09-09", "close": 76.64, "volume": 166801.0}, {"date": "2025-09-10", "close": 76.45, "volume": 95632.0}, {"date": "2025-09-11", "close": 76.45, "volume": 174186.0}, {"date": "2025-09-12", "close": 75.57, "volume": 121828.0}, {"date": "2025-09-15", "close": 75.13, "volume": 151624.0}, {"date": "2025-09-16", "close": 74.62, "volume": 161435.0}, {"date": "2025-09-17", "close": 75.72, "volume": 226106.0}, {"date": "2025-09-18", "close": 77.06, "volume": 282564.0}, {"date": "2025-09-19", "close": 76.33, "volume": 655738.0}, {"date": "2025-09-22", "close": 77.31, "volume": 272349.0}, {"date": "2025-09-23", "close": 75.72, "volume": 166553.0}, {"date": "2025-09-24", "close": 74.99, "volume": 157445.0}, {"date": "2025-09-25", "close": 75.17, "volume": 155987.0}, {"date": "2025-09-26", "close": 76.04, "volume": 113477.0}, {"date": "2025-09-29", "close": 74.89, "volume": 163996.0}, {"date": "2025-09-30", "close": 74.01, "volume": 212925.0}, {"date": "2025-10-01", "close": 73.63, "volume": 135039.0}, {"date": "2025-10-02", "close": 73.54, "volume": 146266.0}, {"date": "2025-10-03", "close": 73.66, "volume": 149294.0}, {"date": "2025-10-06", "close": 74.0, "volume": 154757.0}, {"date": "2025-10-07", "close": 74.52, "volume": 177784.0}, {"date": "2025-10-08", "close": 74.43, "volume": 166173.0}, {"date": "2025-10-09", "close": 74.07, "volume": 166190.0}, {"date": "2025-10-10", "close": 72.23, "volume": 262594.0}, {"date": "2025-10-13", "close": 73.9, "volume": 167276.0}, {"date": "2025-10-14", "close": 76.92, "volume": 180614.0}, {"date": "2025-10-15", "close": 75.57, "volume": 134565.0}, {"date": "2025-10-16", "close": 69.76, "volume": 539426.0}, {"date": "2025-10-17", "close": 71.21, "volume": 203437.0}, {"date": "2025-10-20", "close": 71.98, "volume": 205343.0}, {"date": "2025-10-21", "close": 71.75, "volume": 213744.0}, {"date": "2025-10-22", "close": 71.74, "volume": 280091.0}, {"date": "2025-10-23", "close": 71.14, "volume": 214796.0}, {"date": "2025-10-24", "close": 71.51, "volume": 170867.0}, {"date": "2025-10-27", "close": 70.17, "volume": 164730.0}, {"date": "2025-10-28", "close": 69.19, "volume": 144792.0}, {"date": "2025-10-29", "close": 68.06, "volume": 203514.0}, {"date": "2025-10-30", "close": 68.57, "volume": 180626.0}, {"date": "2025-10-31", "close": 68.06, "volume": 192039.0}, {"date": "2025-11-03", "close": 67.49, "volume": 216241.0}, {"date": "2025-11-04", "close": 67.02, "volume": 228731.0}, {"date": "2025-11-05", "close": 67.54, "volume": 268618.0}, {"date": "2025-11-06", "close": 67.59, "volume": 159814.0}, {"date": "2025-11-07", "close": 68.68, "volume": 176701.0}, {"date": "2025-11-10", "close": 69.26, "volume": 183739.0}, {"date": "2025-11-11", "close": 69.02, "volume": 117168.0}, {"date": "2025-11-12", "close": 69.48, "volume": 123543.0}, {"date": "2025-11-13", "close": 68.76, "volume": 122746.0}, {"date": "2025-11-14", "close": 68.86, "volume": 116238.0}, {"date": "2025-11-17", "close": 66.47, "volume": 188617.0}, {"date": "2025-11-18", "close": 66.88, "volume": 206876.0}, {"date": "2025-11-19", "close": 67.45, "volume": 152502.0}, {"date": "2025-11-20", "close": 67.63, "volume": 219573.0}, {"date": "2025-11-21", "close": 70.2, "volume": 249683.0}, {"date": "2025-11-24", "close": 69.83, "volume": 194757.0}, {"date": "2025-11-25", "close": 71.48, "volume": 181739.0}, {"date": "2025-11-26", "close": 71.48, "volume": 179871.0}, {"date": "2025-11-28", "close": 71.9, "volume": 125423.0}, {"date": "2025-12-01", "close": 72.7, "volume": 178151.0}, {"date": "2025-12-02", "close": 72.23, "volume": 154866.0}, {"date": "2025-12-03", "close": 74.11, "volume": 264741.0}, {"date": "2025-12-04", "close": 74.06, "volume": 246192.0}, {"date": "2025-12-05", "close": 74.36, "volume": 409993.0}, {"date": "2025-12-08", "close": 73.06, "volume": 195833.0}, {"date": "2025-12-09", "close": 73.14, "volume": 187647.0}, {"date": "2025-12-10", "close": 75.25, "volume": 257157.0}, {"date": "2025-12-11", "close": 74.63, "volume": 205971.0}, {"date": "2025-12-12", "close": 74.43, "volume": 209195.0}, {"date": "2025-12-15", "close": 73.63, "volume": 230377.0}, {"date": "2025-12-16", "close": 74.23, "volume": 372206.0}, {"date": "2025-12-17", "close": 73.22, "volume": 278553.0}, {"date": "2025-12-18", "close": 74.02, "volume": 294999.0}, {"date": "2025-12-19", "close": 75.41, "volume": 706020.0}, {"date": "2025-12-22", "close": 74.73, "volume": 161491.0}, {"date": "2025-12-23", "close": 73.84, "volume": 206312.0}, {"date": "2025-12-24", "close": 74.3, "volume": 72595.0}, {"date": "2025-12-26", "close": 73.44, "volume": 92124.0}, {"date": "2025-12-29", "close": 73.03, "volume": 99728.0}, {"date": "2025-12-30", "close": 72.02, "volume": 117914.0}, {"date": "2025-12-31", "close": 71.0, "volume": 177806.0}, {"date": "2026-01-02", "close": 71.87, "volume": 325471.0}, {"date": "2026-01-05", "close": 73.91, "volume": 213809.0}, {"date": "2026-01-06", "close": 74.53, "volume": 220992.0}, {"date": "2026-01-07", "close": 73.09, "volume": 217017.0}, {"date": "2026-01-08", "close": 74.93, "volume": 239247.0}, {"date": "2026-01-09", "close": 74.19, "volume": 182130.0}, {"date": "2026-01-12", "close": 73.55, "volume": 179507.0}, {"date": "2026-01-13", "close": 73.65, "volume": 171405.0}, {"date": "2026-01-14", "close": 74.77, "volume": 176033.0}, {"date": "2026-01-15", "close": 76.56, "volume": 209108.0}, {"date": "2026-01-16", "close": 75.24, "volume": 192984.0}, {"date": "2026-01-20", "close": 74.18, "volume": 181678.0}, {"date": "2026-01-21", "close": 77.25, "volume": 247794.0}, {"date": "2026-01-22", "close": 79.9, "volume": 428306.0}, {"date": "2026-01-23", "close": 85.72, "volume": 572910.0}, {"date": "2026-01-26", "close": 85.43, "volume": 399708.0}, {"date": "2026-01-27", "close": 86.3, "volume": 261513.0}, {"date": "2026-01-28", "close": 85.71, "volume": 239979.0}, {"date": "2026-01-29", "close": 89.37, "volume": 371293.0}, {"date": "2026-01-30", "close": 90.29, "volume": 427653.0}, {"date": "2026-02-02", "close": 91.08, "volume": 352765.0}, {"date": "2026-02-03", "close": 91.14, "volume": 320751.0}, {"date": "2026-02-04", "close": 91.57, "volume": 376108.0}, {"date": "2026-02-05", "close": 92.37, "volume": 371265.0}, {"date": "2026-02-06", "close": 93.72, "volume": 177808.0}, {"date": "2026-02-09", "close": 93.93, "volume": 314669.0}, {"date": "2026-02-10", "close": 92.36, "volume": 351829.0}, {"date": "2026-02-11", "close": 89.59, "volume": 350592.0}, {"date": "2026-02-12", "close": 88.31, "volume": 206852.0}, {"date": "2026-02-13", "close": 92.45, "volume": 270739.0}, {"date": "2026-02-17", "close": 93.37, "volume": 235243.0}, {"date": "2026-02-18", "close": 93.15, "volume": 353649.0}, {"date": "2026-02-19", "close": 94.52, "volume": 233390.0}, {"date": "2026-02-20", "close": 95.71, "volume": 216037.0}, {"date": "2026-02-23", "close": 92.8, "volume": 529323.0}, {"date": "2026-02-24", "close": 92.85, "volume": 369017.0}, {"date": "2026-02-25", "close": 94.27, "volume": 173515.0}, {"date": "2026-02-26", "close": 94.88, "volume": 286658.0}, {"date": "2026-02-27", "close": 90.79, "volume": 393701.0}, {"date": "2026-03-02", "close": 91.91, "volume": 201877.0}, {"date": "2026-03-03", "close": 91.49, "volume": 158975.0}, {"date": "2026-03-04", "close": 91.45, "volume": 259253.0}, {"date": "2026-03-05", "close": 91.03, "volume": 174635.0}, {"date": "2026-03-06", "close": 89.91, "volume": 196230.0}, {"date": "2026-03-09", "close": 90.07, "volume": 283845.0}, {"date": "2026-03-10", "close": 89.62, "volume": 315749.0}, {"date": "2026-03-11", "close": 89.06, "volume": 214350.0}, {"date": "2026-03-12", "close": 89.81, "volume": 191156.0}, {"date": "2026-03-13", "close": 91.17, "volume": 186291.0}, {"date": "2026-03-16", "close": 90.06, "volume": 270471.0}, {"date": "2026-03-17", "close": 90.85, "volume": 198390.0}, {"date": "2026-03-18", "close": 90.34, "volume": 275663.0}, {"date": "2026-03-19", "close": 91.36, "volume": 207995.0}, {"date": "2026-03-20", "close": 89.32, "volume": 974247.0}, {"date": "2026-03-23", "close": 91.26, "volume": 336215.0}, {"date": "2026-03-24", "close": 90.8, "volume": 246214.0}, {"date": "2026-03-25", "close": 88.64, "volume": 229170.0}, {"date": "2026-03-26", "close": 88.82, "volume": 165641.0}, {"date": "2026-03-27", "close": 87.97, "volume": 136543.0}, {"date": "2026-03-30", "close": 87.86, "volume": 153331.0}, {"date": "2026-03-31", "close": 89.23, "volume": 230668.0}, {"date": "2026-04-01", "close": 90.02, "volume": 264386.0}, {"date": "2026-04-02", "close": 90.0, "volume": 220626.0}, {"date": "2026-04-06", "close": 92.06, "volume": 136920.0}, {"date": "2026-04-07", "close": 92.61, "volume": 199622.0}, {"date": "2026-04-08", "close": 94.93, "volume": 246854.0}, {"date": "2026-04-09", "close": 94.95, "volume": 251713.0}, {"date": "2026-04-10", "close": 94.91, "volume": 154245.0}, {"date": "2026-04-13", "close": 95.23, "volume": 135149.0}, {"date": "2026-04-14", "close": 96.89, "volume": 154048.0}, {"date": "2026-04-15", "close": 96.43, "volume": 185789.0}, {"date": "2026-04-16", "close": 96.95, "volume": 131288.0}, {"date": "2026-04-17", "close": 99.35, "volume": 203642.0}, {"date": "2026-04-20", "close": 99.93, "volume": 152825.0}, {"date": "2026-04-21", "close": 97.79, "volume": 147919.0}, {"date": "2026-04-22", "close": 98.51, "volume": 183242.0}, {"date": "2026-04-23", "close": 87.66, "volume": 561749.0}, {"date": "2026-04-24", "close": 88.04, "volume": 298553.0}, {"date": "2026-04-27", "close": 88.4, "volume": 190179.0}, {"date": "2026-04-28", "close": 89.07, "volume": 246626.0}, {"date": "2026-04-29", "close": 86.42, "volume": 194146.0}, {"date": "2026-04-30", "close": 86.84, "volume": 206725.0}, {"date": "2026-05-01", "close": 86.5, "volume": 175018.0}, {"date": "2026-05-04", "close": 85.72, "volume": 180410.0}, {"date": "2026-05-05", "close": 85.84, "volume": 176195.0}, {"date": "2026-05-06", "close": 87.33, "volume": 214470.0}, {"date": "2026-05-07", "close": 87.55, "volume": 165767.0}, {"date": "2026-05-08", "close": 86.32, "volume": 172494.0}, {"date": "2026-05-11", "close": 83.79, "volume": 221177.0}, {"date": "2026-05-12", "close": 82.59, "volume": 214111.0}, {"date": "2026-05-13", "close": 79.93, "volume": 256218.0}, {"date": "2026-05-14", "close": 81.23, "volume": 198605.0}, {"date": "2026-05-15", "close": 79.9, "volume": 183201.0}, {"date": "2026-05-18", "close": 80.57, "volume": 205889.0}, {"date": "2026-05-19", "close": 80.45, "volume": 134648.0}, {"date": "2026-05-20", "close": 82.58, "volume": 205183.0}, {"date": "2026-05-21", "close": 82.65, "volume": 154658.0}, {"date": "2026-05-22", "close": 82.74, "volume": 171855.0}, {"date": "2026-05-26", "close": 83.89, "volume": 152408.0}, {"date": "2026-05-27", "close": 83.03, "volume": 95730.0}, {"date": "2026-05-28", "close": 82.38, "volume": 127915.0}, {"date": "2026-05-29", "close": 82.24, "volume": 146240.0}, {"date": "2026-06-01", "close": 80.91, "volume": 141629.0}, {"date": "2026-06-02", "close": 81.41, "volume": 138121.0}, {"date": "2026-06-03", "close": 77.74, "volume": 371324.0}, {"date": "2026-06-04", "close": 79.05, "volume": 296812.0}, {"date": "2026-06-05", "close": 79.89, "volume": 255964.0}, {"date": "2026-06-08", "close": 80.39, "volume": 221979.0}, {"date": "2026-06-09", "close": 81.18, "volume": 187517.0}, {"date": "2026-06-10", "close": 81.55, "volume": 199208.0}, {"date": "2026-06-11", "close": 82.91, "volume": 272682.0}, {"date": "2026-06-12", "close": 84.17, "volume": 278081.0}, {"date": "2026-06-15", "close": 82.03, "volume": 155205.0}, {"date": "2026-06-16", "close": 83.3, "volume": 151983.0}, {"date": "2026-06-17", "close": 81.0, "volume": 292625.0}, {"date": "2026-06-18", "close": 82.05, "volume": 408872.0}, {"date": "2026-06-22", "close": 82.52, "volume": 239576.0}, {"date": "2026-06-23", "close": 84.99, "volume": 226898.0}, {"date": "2026-06-24", "close": 86.45, "volume": 195553.0}, {"date": "2026-06-25", "close": 86.82, "volume": 202077.0}, {"date": "2026-06-26", "close": 87.16, "volume": 438014.0}, {"date": "2026-06-29", "close": 86.42, "volume": 224751.0}, {"date": "2026-06-30", "close": 87.06, "volume": 369078.0}, {"date": "2026-07-01", "close": 89.69, "volume": 407819.0}, {"date": "2026-07-02", "close": 88.72, "volume": 193199.0}, {"date": "2026-07-06", "close": 90.0, "volume": 141365.0}, {"date": "2026-07-07", "close": 90.44, "volume": 160651.0}, {"date": "2026-07-08", "close": 88.29, "volume": 198437.0}, {"date": "2026-07-09", "close": 89.72, "volume": 188623.0}, {"date": "2026-07-10", "close": 90.23, "volume": 144251.0}, {"date": "2026-07-13", "close": 90.78, "volume": 210066.0}, {"date": "2026-07-14", "close": 90.97, "volume": 156729.0}, {"date": "2026-07-15", "close": 90.87, "volume": 174200.0}, {"date": "2026-07-16", "close": 92.88, "volume": 281477.0}, {"date": "2026-07-17", "close": 89.76, "volume": 240268.0}, {"date": "2026-07-20", "close": 89.34, "volume": 205425.0}, {"date": "2026-07-21", "close": 88.6, "volume": 209287.0}, {"date": "2026-07-22", "close": 88.67, "volume": 223086.0}, {"date": "2026-07-23", "close": 83.12, "volume": 633546.0}, {"date": "2026-07-24", "close": 85.9, "volume": 293959.0}, {"date": "2026-07-27", "close": 86.15, "volume": 244048.0}, {"date": "2026-07-28", "close": 88.64, "volume": 173670.0}, {"date": "2026-07-29", "close": 88.87, "volume": 190246.0}, {"date": "2026-07-30", "close": 87.7, "volume": 115584.0}, {"date": "2026-07-31", "close": 88.24, "volume": 202950.0}, {"date": "2026-08-03", "close": 90.75, "volume": 143335.0}, {"date": "2026-08-04", "close": 89.5, "volume": 149161.0}, {"date": "2026-08-05", "close": 89.49, "volume": 142451.0}, {"date": "2026-08-06", "close": 88.63, "volume": 108854.0}, {"date": "2026-08-07", "close": 86.85, "volume": 111079.0}, {"date": "2026-08-10", "close": 87.04, "volume": 78785.0}, {"date": "2026-08-11", "close": 87.48, "volume": 128235.0}, {"date": "2026-08-12", "close": 85.85, "volume": 135154.0}, {"date": "2026-08-13", "close": 86.13, "volume": 137933.0}, {"date": "2026-08-14", "close": 86.67, "volume": 115070.0}, {"date": "2026-08-17", "close": 85.39, "volume": 184400.0}, {"date": "2026-08-18", "close": 84.64, "volume": 207633.0}, {"date": "2026-08-19", "close": 83.71, "volume": 229934.0}, {"date": "2026-08-20", "close": 83.97, "volume": 218078.0}, {"date": "2026-08-21", "close": 83.68, "volume": 408968.0}, {"date": "2026-08-24", "close": 82.99, "volume": 172506.0}, {"date": "2026-08-25", "close": 83.59, "volume": 217012.0}, {"date": "2026-08-26", "close": 81.99, "volume": 179157.0}, {"date": "2026-08-27", "close": 81.55, "volume": 320574.0}, {"date": "2026-08-28", "close": 81.5, "volume": 203021.0}, {"date": "2026-08-31", "close": 81.46, "volume": 225225.0}, {"date": "2026-09-01", "close": 80.34, "volume": 194681.0}, {"date": "2026-09-02", "close": 81.84, "volume": 206933.0}, {"date": "2026-09-03", "close": 82.77, "volume": 117035.0}, {"date": "2026-09-04", "close": 83.19, "volume": 149205.0}, {"date": "2026-09-08", "close": 81.06, "volume": 217529.0}, {"date": "2026-09-09", "close": 79.1, "volume": 266383.0}, {"date": "2026-09-10", "close": 79.18, "volume": 273348.0}, {"date": "2026-09-11", "close": 78.62, "volume": 161537.0}, {"date": "2026-09-14", "close": 78.78, "volume": 278116.0}, {"date": "2026-09-15", "close": 79.42, "volume": 297502.0}, {"date": "2026-09-16", "close": 78.45, "volume": 310515.0}, {"date": "2026-09-17", "close": 77.48, "volume": 232227.0}, {"date": "2026-09-18", "close": 76.17, "volume": 698458.0}, {"date": "2026-09-21", "close": 75.9, "volume": 241333.0}, {"date": "2026-09-22", "close": 74.56, "volume": 262210.0}, {"date": "2026-09-23", "close": 73.27, "volume": 163081.0}, {"date": "2026-09-24", "close": 73.5, "volume": 175817.0}, {"date": "2026-09-25", "close": 73.8, "volume": 173251.0}, {"date": "2026-09-28", "close": 72.29, "volume": 192076.0}, {"date": "2026-09-29", "close": 71.57, "volume": 158116.0}, {"date": "2026-09-30", "close": 71.14, "volume": 143799.0}, {"date": "2026-10-01", "close": 73.72, "volume": 354926.0}, {"date": "2026-10-02", "close": 73.96, "volume": 291212.0}, {"date": "2026-10-05", "close": 73.42, "volume": 238937.0}, {"date": "2026-10-06", "close": 73.06, "volume": 209914.0}, {"date": "2026-10-07", "close": 71.14, "volume": 350869.0}, {"date": "2026-10-08", "close": 72.09, "volume": 278145.0}, {"date": "2026-10-09", "close": 71.87, "volume": 128710.0}, {"date": "2026-10-12", "close": 72.28, "volume": 143209.0}, {"date": "2026-10-13", "close": 71.85, "volume": 182058.0}, {"date": "2026-10-14", "close": 70.72, "volume": 218208.0}, {"date": "2026-10-15", "close": 72.12, "volume": 220745.0}, {"date": "2026-10-16", "close": 72.93, "volume": 211299.0}, {"date": "2026-10-19", "close": 72.24, "volume": 249607.0}, {"date": "2026-10-20", "close": 73.925, "volume": 259986.0}, {"date": "2026-10-21", "close": 74.2, "volume": 431058.0}, {"date": "2026-10-22", "close": 76.75, "volume": 304032.0}, {"date": "2026-10-23", "close": 77.5, "volume": 279584.0}, {"date": "2026-10-26", "close": 78.36, "volume": 196494.0}, {"date": "2026-10-27", "close": 76.39, "volume": 186108.0}, {"date": "2026-10-28", "close": 76.0, "volume": 206025.0}, {"date": "2026-10-29", "close": 76.67, "volume": 133498.0}, {"date": "2026-10-30", "close": 75.31, "volume": 187831.0}], "refreshing": true}