{"ticker": "DCO", "overview": {"cik": "30305", "ticker": "DCO", "name": "DUCOMMUN INC /DE/", "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "sic": "3728", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357054", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008309", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-13", "title": "Form 4/A", "accession": "0001193125-26-349759", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349516", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008004", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000499", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000454", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001986", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053776", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053775", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-268037", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248695", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248674", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248650", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248636", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248572", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248567", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248555", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248549", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248537", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005219", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237137", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237125", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001193125-26-234633", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232902", "price_sensitive": false}]}, "description": "DUCOMMUN INC /DE/ trades as DCO on the NYSE and is registered in the United States, classified under Aircraft Parts & Auxiliary Equipment, NEC (SIC 3728). Privy Trades holds 12 insider filings for the company, in August 2026. Across those, 1 insider disclosed 3 sales totalling $2.83M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 2829536.8000000003, "net": -2829536.8000000003, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-08-18"}, "metrics": {"ticker": "DCO", "has_prices": true, "as_of": "2026-08-07", "last": 197.07, "prev_close": 201.46, "change": -4.390000000000015, "change_pct": -0.02179092623845932, "session_volume": 301364.0, "vwap_5": 194.0330841643848, "vwap_20": 178.24353478178597, "vwap_60": 169.16422905373548, "vwap_250": 133.73749843348514, "high_52w": 201.46, "low_52w": 86.41, "avg_volume_20": 303339.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001117", "src": "13DG", "ticker": "DCO", "cik": "30305", "company": "DUCOMMUN INC /DE/", "company_raw": "DUCOMMUN INC /DE/", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.3% passive stake in DCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001117-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "0001193125-26-357054", "src": "INSIDERS", "ticker": "DCO", "cik": "30305", "company": "DUCOMMUN INC /DE/", "company_raw": "DUCOMMUN INC /DE/", "who": "Stephen G. Oswald", "who_key": "Oswald Stephen G", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 509875.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "The corner office trims DCO: $510K", "source_url": "https://www.sec.gov/Archives/edgar/data/1695904/000119312526357054/0001193125-26-357054-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "0001193125-26-349759", "src": "INSIDERS", "ticker": "DCO", "cik": "30305", "company": "DUCOMMUN INC /DE/", "company_raw": "DUCOMMUN INC /DE/", "who": "Stephen G. Oswald", "who_key": "Oswald Stephen G", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1159830.9000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "DCO's CEO lightens up \u2014 $1.2M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1695904/000119312526349759/0001193125-26-349759-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0001193125-26-349516", "src": "INSIDERS", "ticker": "DCO", "cik": "30305", "company": "DUCOMMUN INC /DE/", "company_raw": "DUCOMMUN INC /DE/", "who": "Stephen G. Oswald", "who_key": "Oswald Stephen G", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1159830.9000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "DCO's CEO lightens up \u2014 $1.2M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1695904/000119312526349516/0001193125-26-349516-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "HOUSE-2026-20035390-T18", "src": "CONGRESS", "ticker": "DCO", "cik": "", "company": "DUCOMMUN INC /DE/", "company_raw": "ain Street Trust > Bank of America\nDucommun Incorporated Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims DCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}, {"id": "HOUSE-2026-20035190-T19", "src": "CONGRESS", "ticker": "DCO", "cik": "", "company": "DUCOMMUN INC /DE/", "company_raw": "ain Street Trust > Bank of America\nDucommun Incorporated Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys DCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166488}, {"id": "13DG-0000093751-26-000454", "src": "13DG", "ticker": "DCO", "cik": "30305", "company": "DUCOMMUN INC /DE/", "company_raw": "DUCOMMUN INC /DE/", "who": "Ducommun Inc /DE/", "who_key": "DUCOMMUN INC /DE/", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "DUCOMMUN INC /DE/ takes a 6.3% passive stake in DCO", "source_url": "https://www.sec.gov/Archives/edgar/data/30305/0000093751-26-000454-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000315066-26-001986", "src": "13DG", "ticker": "DCO", "cik": "30305", "company": "DUCOMMUN INC /DE/", "company_raw": "DUCOMMUN INC /DE/", "who": "Ducommun Inc /DE/", "who_key": "DUCOMMUN INC /DE/", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "DUCOMMUN INC /DE/ takes a 5.1% passive stake in DCO", "source_url": "https://www.sec.gov/Archives/edgar/data/30305/0000315066-26-001986-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "HOUSE-2026-20034713-T28", "src": "CONGRESS", "ticker": "DCO", "cik": "", "company": "DUCOMMUN INC /DE/", "company_raw": "Trust > Bank of America\nDucommun Incorporated Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up DCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242808}, {"id": "13DG-0000093751-26-000230", "src": "13DG", "ticker": "DCO", "cik": "30305", "company": "DUCOMMUN INC /DE/", "company_raw": "DUCOMMUN INC /DE/", "who": "Ducommun Inc /DE/", "who_key": "DUCOMMUN INC /DE/", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "DUCOMMUN INC /DE/ takes a 5.2% passive stake in DCO", "source_url": "https://www.sec.gov/Archives/edgar/data/30305/0000093751-26-000230-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0000354204-26-000554", "src": "13DG", "ticker": "DCO", "cik": "30305", "company": "DUCOMMUN INC /DE/", "company_raw": "DUCOMMUN INC /DE/", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in DCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000554-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298968}, {"id": "HOUSE-2023-20023973-T12", "src": "CONGRESS", "ticker": "DCO", "cik": "", "company": "DUCOMMUN INC /DE/", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Ducommun Incorporated", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys DCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-11", "timestamp": "2023-10-11", "mins": 1610808}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001117", "src": "13DG", "ticker": "DCO", "cik": "30305", "company": "DUCOMMUN INC /DE/", "company_raw": "DUCOMMUN INC /DE/", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.3% passive stake in DCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001117-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "13DG-0000093751-26-000454", "src": "13DG", "ticker": "DCO", "cik": "30305", "company": "DUCOMMUN INC /DE/", "company_raw": "DUCOMMUN INC /DE/", "who": "Ducommun Inc /DE/", "who_key": "DUCOMMUN INC /DE/", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "DUCOMMUN INC /DE/ takes a 6.3% passive stake in DCO", "source_url": "https://www.sec.gov/Archives/edgar/data/30305/0000093751-26-000454-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000315066-26-001986", "src": "13DG", "ticker": "DCO", "cik": "30305", "company": "DUCOMMUN INC /DE/", "company_raw": "DUCOMMUN INC /DE/", "who": "Ducommun Inc /DE/", "who_key": "DUCOMMUN INC /DE/", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "DUCOMMUN INC /DE/ takes a 5.1% passive stake in DCO", "source_url": "https://www.sec.gov/Archives/edgar/data/30305/0000315066-26-001986-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000093751-26-000230", "src": "13DG", "ticker": "DCO", "cik": "30305", "company": "DUCOMMUN INC /DE/", "company_raw": "DUCOMMUN INC /DE/", "who": "Ducommun Inc /DE/", "who_key": "DUCOMMUN INC /DE/", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "DUCOMMUN INC /DE/ takes a 5.2% passive stake in DCO", "source_url": "https://www.sec.gov/Archives/edgar/data/30305/0000093751-26-000230-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0000354204-26-000554", "src": "13DG", "ticker": "DCO", "cik": "30305", "company": "DUCOMMUN INC /DE/", "company_raw": "DUCOMMUN INC /DE/", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in DCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000554-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298968}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ducommun Incorporated Common Stock", "new_value": "DUCOMMUN INC /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000030305", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000030305", "applied": 1, "detected_at": "2026-09-11T07:47:26.851037"}]}, "key_people": [{"who": "Stephen G. Oswald", "who_key": "Oswald Stephen G", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2829536.8000000003, "net": -2829536.8000000003, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 509875.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1695904/000119312526357054/0001193125-26-357054-index.htm"}, {"action": "SELL", "amount": 1159830.9000000001, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1695904/000119312526349759/0001193125-26-349759-index.htm"}, {"action": "SELL", "amount": 1159830.9000000001, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1695904/000119312526349516/0001193125-26-349516-index.htm"}], "latest": {"action": "SELL", "amount": 509875.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1695904/000119312526357054/0001193125-26-357054-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-10-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-10-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}}], "activity": [{"date": "2026-08-07", "net": -1001.0}, {"date": "2026-08-12", "net": -2319661.8000000003}, {"date": "2026-08-18", "net": -509875.0}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357054", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008309", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-13", "title": "Form 4/A", "accession": "0001193125-26-349759", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349516", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008004", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000499", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000454", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001986", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053776", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053775", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-268037", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248695", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248674", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248650", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248636", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248572", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248567", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248555", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248549", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248537", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005219", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237137", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237125", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001193125-26-234633", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232902", "price_sensitive": false}], "performance": {"ticker": "DCO", "has_prices": true, "summary": {"n": 3, "avg": 1.2795104874632586, "win_rate": 1.0, "best": 3.2887921653971706, "worst": 0.19400181763102078, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 165.05, "return": 0.19400181763102078}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-18", "score": 0.0, "ref_price": 145.36, "return": 0.35573747936158484}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-11", "score": 0.0, "ref_price": 45.95, "return": 3.2887921653971706}]}, "price_series": [{"date": "2016-08-08", "close": 20.51, "volume": 124342.0}, {"date": "2016-08-09", "close": 22.94, "volume": 255002.0}, {"date": "2016-08-10", "close": 22.87, "volume": 38777.0}, {"date": "2016-08-11", "close": 22.45, "volume": 44643.0}, {"date": "2016-08-12", "close": 22.42, "volume": 41274.0}, {"date": "2016-08-15", "close": 22.23, "volume": 37673.0}, {"date": "2016-08-16", "close": 22.08, "volume": 32861.0}, {"date": "2016-08-17", "close": 22.42, "volume": 54231.0}, {"date": "2016-08-18", "close": 22.36, "volume": 70337.0}, {"date": "2016-08-19", "close": 22.5, "volume": 38759.0}, {"date": "2016-08-22", "close": 22.77, "volume": 38515.0}, {"date": "2016-08-23", "close": 22.89, "volume": 39769.0}, {"date": "2016-08-24", "close": 22.5, "volume": 28072.0}, {"date": "2016-08-25", "close": 22.83, "volume": 34003.0}, {"date": "2016-08-26", "close": 23.04, "volume": 30367.0}, {"date": "2016-08-29", "close": 23.06, "volume": 85831.0}, {"date": "2016-08-30", "close": 23.9, "volume": 118515.0}, {"date": "2016-08-31", "close": 23.74, "volume": 57575.0}, {"date": "2016-09-01", "close": 23.33, "volume": 59745.0}, {"date": "2016-09-02", "close": 24.41, "volume": 58259.0}, {"date": "2016-09-06", "close": 23.2, "volume": 48930.0}, {"date": "2016-09-07", "close": 23.28, "volume": 50612.0}, {"date": "2016-09-08", "close": 23.1, "volume": 91526.0}, {"date": "2016-09-09", "close": 22.08, "volume": 94591.0}, {"date": "2016-09-12", "close": 21.77, "volume": 118599.0}, {"date": "2016-09-13", "close": 21.72, "volume": 147950.0}, {"date": "2016-09-14", "close": 21.87, "volume": 37159.0}, {"date": "2016-09-15", "close": 21.95, "volume": 43770.0}, {"date": "2016-09-16", "close": 21.73, "volume": 108574.0}, {"date": "2016-09-19", "close": 21.78, "volume": 148219.0}, {"date": "2016-09-20", "close": 21.61, "volume": 86969.0}, {"date": "2016-09-21", "close": 21.83, "volume": 85361.0}, {"date": "2016-09-22", "close": 23.02, "volume": 74503.0}, {"date": "2016-09-23", "close": 22.51, "volume": 78833.0}, {"date": "2016-09-26", "close": 22.32, "volume": 66693.0}, {"date": "2016-09-27", "close": 22.12, "volume": 70891.0}, {"date": "2016-09-28", "close": 22.33, "volume": 71141.0}, {"date": "2016-09-29", "close": 21.81, "volume": 26973.0}, {"date": "2016-09-30", "close": 22.84, "volume": 110366.0}, {"date": "2016-10-03", "close": 22.09, "volume": 46471.0}, {"date": "2016-10-04", "close": 21.85, "volume": 41637.0}, {"date": "2016-10-05", "close": 22.66, "volume": 42883.0}, {"date": "2016-10-06", "close": 22.08, "volume": 51059.0}, {"date": "2016-10-07", "close": 21.7, "volume": 58637.0}, {"date": "2016-10-10", "close": 21.98, "volume": 73068.0}, {"date": "2016-10-11", "close": 21.04, "volume": 58240.0}, {"date": "2016-10-12", "close": 21.37, "volume": 71638.0}, {"date": "2016-10-13", "close": 20.76, "volume": 55917.0}, {"date": "2016-10-14", "close": 21.37, "volume": 49469.0}, {"date": "2016-10-17", "close": 21.16, "volume": 45000.0}, {"date": "2016-10-18", "close": 20.65, "volume": 70858.0}, {"date": "2016-10-19", "close": 20.89, "volume": 29514.0}, {"date": "2016-10-20", "close": 20.66, "volume": 53500.0}, {"date": "2016-10-21", "close": 20.42, "volume": 39357.0}, {"date": "2016-10-24", "close": 20.31, "volume": 32699.0}, {"date": "2016-10-25", "close": 19.6, "volume": 39667.0}, {"date": "2016-10-26", "close": 19.55, "volume": 47609.0}, {"date": "2016-10-27", "close": 19.42, "volume": 33059.0}, {"date": "2016-10-28", "close": 19.11, "volume": 31391.0}, {"date": "2016-10-31", "close": 19.04, "volume": 43783.0}, {"date": "2016-11-01", "close": 19.29, "volume": 62752.0}, {"date": "2016-11-02", "close": 19.35, "volume": 91680.0}, {"date": "2016-11-03", "close": 18.8, "volume": 63891.0}, {"date": "2016-11-04", "close": 22.09, "volume": 116325.0}, {"date": "2016-11-07", "close": 22.4, "volume": 106250.0}, {"date": "2016-11-08", "close": 22.54, "volume": 59887.0}, {"date": "2016-11-09", "close": 23.65, "volume": 92551.0}, {"date": "2016-11-10", "close": 25.51, "volume": 109613.0}, {"date": "2016-11-11", "close": 25.48, "volume": 114774.0}, {"date": "2016-11-14", "close": 26.25, "volume": 95287.0}, {"date": "2016-11-15", "close": 25.21, "volume": 63790.0}, {"date": "2016-11-16", "close": 25.49, "volume": 135364.0}, {"date": "2016-11-17", "close": 25.82, "volume": 130365.0}, {"date": "2016-11-18", "close": 26.24, "volume": 111487.0}, {"date": "2016-11-21", "close": 27.08, "volume": 111172.0}, {"date": "2016-11-22", "close": 27.59, "volume": 50899.0}, {"date": "2016-11-23", "close": 28.22, "volume": 56191.0}, {"date": "2016-11-25", "close": 28.26, "volume": 21858.0}, {"date": "2016-11-28", "close": 28.48, "volume": 112954.0}, {"date": "2016-11-29", "close": 29.04, "volume": 106666.0}, {"date": "2016-11-30", "close": 28.6, "volume": 99771.0}, {"date": "2016-12-01", "close": 29.01, "volume": 103014.0}, {"date": "2016-12-02", "close": 29.32, "volume": 51388.0}, {"date": "2016-12-05", "close": 29.46, "volume": 85135.0}, {"date": "2016-12-06", "close": 27.56, "volume": 146674.0}, {"date": "2016-12-07", "close": 28.33, "volume": 103539.0}, {"date": "2016-12-08", "close": 28.5, "volume": 70503.0}, {"date": "2016-12-09", "close": 27.96, "volume": 61780.0}, {"date": "2016-12-12", "close": 27.32, "volume": 141472.0}, {"date": "2016-12-13", "close": 27.2, "volume": 109000.0}, {"date": "2016-12-14", "close": 26.85, "volume": 85310.0}, {"date": "2016-12-15", "close": 26.64, "volume": 61597.0}, {"date": "2016-12-16", "close": 26.14, "volume": 175379.0}, {"date": "2016-12-19", "close": 26.44, "volume": 59201.0}, {"date": "2016-12-20", "close": 27.5, "volume": 94202.0}, {"date": "2016-12-21", "close": 26.81, "volume": 128546.0}, {"date": "2016-12-22", "close": 26.0, "volume": 100694.0}, {"date": "2016-12-23", "close": 26.96, "volume": 51561.0}, {"date": "2016-12-27", "close": 26.35, "volume": 45064.0}, {"date": "2016-12-28", "close": 26.0, "volume": 38216.0}, {"date": "2016-12-29", "close": 26.06, "volume": 66593.0}, {"date": "2016-12-30", "close": 25.56, "volume": 47281.0}, {"date": "2017-01-03", "close": 26.19, "volume": 161917.0}, {"date": "2017-01-04", "close": 26.1, "volume": 74007.0}, {"date": "2017-01-05", "close": 25.52, "volume": 54030.0}, {"date": "2017-01-06", "close": 25.3, "volume": 158029.0}, {"date": "2017-01-09", "close": 24.35, "volume": 82363.0}, {"date": "2017-01-10", "close": 25.31, "volume": 64377.0}, {"date": "2017-01-11", "close": 27.04, "volume": 120201.0}, {"date": "2017-01-12", "close": 27.24, "volume": 116396.0}, {"date": "2017-01-13", "close": 28.1, "volume": 127767.0}, {"date": "2017-01-17", "close": 27.9, "volume": 176590.0}, {"date": "2017-01-18", "close": 28.06, "volume": 91632.0}, {"date": "2017-01-19", "close": 28.01, "volume": 68600.0}, {"date": "2017-01-20", "close": 28.64, "volume": 141635.0}, {"date": "2017-01-23", "close": 29.53, "volume": 131322.0}, {"date": "2017-01-24", "close": 30.64, "volume": 112269.0}, {"date": "2017-01-25", "close": 31.09, "volume": 315277.0}, {"date": "2017-01-26", "close": 29.51, "volume": 81287.0}, {"date": "2017-01-27", "close": 29.31, "volume": 65156.0}, {"date": "2017-01-30", "close": 29.75, "volume": 112343.0}, {"date": "2017-01-31", "close": 29.63, "volume": 71816.0}, {"date": "2017-02-01", "close": 29.75, "volume": 76563.0}, {"date": "2017-02-02", "close": 29.64, "volume": 54709.0}, {"date": "2017-02-03", "close": 30.02, "volume": 58660.0}, {"date": "2017-02-06", "close": 30.24, "volume": 77149.0}, {"date": "2017-02-07", "close": 30.01, "volume": 45521.0}, {"date": "2017-02-08", "close": 29.76, "volume": 68772.0}, {"date": "2017-02-09", "close": 30.37, "volume": 58781.0}, {"date": "2017-02-10", "close": 30.31, "volume": 63024.0}, {"date": "2017-02-13", "close": 30.99, "volume": 56023.0}, {"date": "2017-02-14", "close": 30.75, "volume": 59080.0}, {"date": "2017-02-15", "close": 30.89, "volume": 41221.0}, {"date": "2017-02-16", "close": 30.46, "volume": 34401.0}, {"date": "2017-02-17", "close": 30.74, "volume": 47366.0}, {"date": "2017-02-21", "close": 31.18, "volume": 32551.0}, {"date": "2017-02-22", "close": 31.4, "volume": 48645.0}, {"date": "2017-02-23", "close": 31.3, "volume": 71178.0}, {"date": "2017-02-24", "close": 30.72, "volume": 68918.0}, {"date": "2017-02-27", "close": 31.44, "volume": 42717.0}, {"date": "2017-02-28", "close": 30.81, "volume": 81977.0}, {"date": "2017-03-01", "close": 30.87, "volume": 114626.0}, {"date": "2017-03-02", "close": 30.8, "volume": 67070.0}, {"date": "2017-03-03", "close": 30.77, "volume": 55526.0}, {"date": "2017-03-06", "close": 30.43, "volume": 76400.0}, {"date": "2017-03-07", "close": 32.18, "volume": 292199.0}, {"date": "2017-03-08", "close": 30.0, "volume": 197442.0}, {"date": "2017-03-09", "close": 29.46, "volume": 156637.0}, {"date": "2017-03-10", "close": 28.86, "volume": 84377.0}, {"date": "2017-03-13", "close": 28.55, "volume": 67603.0}, {"date": "2017-03-14", "close": 27.68, "volume": 57944.0}, {"date": "2017-03-15", "close": 28.82, "volume": 101858.0}, {"date": "2017-03-16", "close": 29.29, "volume": 187982.0}, {"date": "2017-03-17", "close": 28.89, "volume": 241651.0}, {"date": "2017-03-20", "close": 28.67, "volume": 55236.0}, {"date": "2017-03-21", "close": 27.62, "volume": 91522.0}, {"date": "2017-03-22", "close": 27.17, "volume": 124753.0}, {"date": "2017-03-23", "close": 28.7, "volume": 146626.0}, {"date": "2017-03-24", "close": 27.9, "volume": 61430.0}, {"date": "2017-03-27", "close": 27.86, "volume": 71255.0}, {"date": "2017-03-28", "close": 28.65, "volume": 118864.0}, {"date": "2017-03-29", "close": 28.54, "volume": 79577.0}, {"date": "2017-03-30", "close": 28.66, "volume": 88119.0}, {"date": "2017-03-31", "close": 28.79, "volume": 97673.0}, {"date": "2017-04-03", "close": 28.12, "volume": 106582.0}, {"date": "2017-04-04", "close": 28.12, "volume": 165335.0}, {"date": "2017-04-05", "close": 28.16, "volume": 117093.0}, {"date": "2017-04-06", "close": 28.42, "volume": 81018.0}, {"date": "2017-04-07", "close": 28.75, "volume": 81290.0}, {"date": "2017-04-10", "close": 29.0, "volume": 120200.0}, {"date": "2017-04-11", "close": 29.67, "volume": 115551.0}, {"date": "2017-04-12", "close": 28.92, "volume": 119727.0}, {"date": "2017-04-13", "close": 28.49, "volume": 64327.0}, {"date": "2017-04-17", "close": 28.8, "volume": 44376.0}, {"date": "2017-04-18", "close": 29.4, "volume": 58610.0}, {"date": "2017-04-19", "close": 29.9, "volume": 76031.0}, {"date": "2017-04-20", "close": 30.51, "volume": 109895.0}, {"date": "2017-04-21", "close": 29.45, "volume": 89820.0}, {"date": "2017-04-24", "close": 30.05, "volume": 71397.0}, {"date": "2017-04-25", "close": 29.91, "volume": 198713.0}, {"date": "2017-04-26", "close": 30.4, "volume": 211211.0}, {"date": "2017-04-27", "close": 30.15, "volume": 65113.0}, {"date": "2017-04-28", "close": 29.39, "volume": 75836.0}, {"date": "2017-05-01", "close": 29.98, "volume": 112022.0}, {"date": "2017-05-02", "close": 29.83, "volume": 86077.0}, {"date": "2017-05-03", "close": 29.88, "volume": 59502.0}, {"date": "2017-05-04", "close": 30.14, "volume": 79912.0}, {"date": "2017-05-05", "close": 34.46, "volume": 253436.0}, {"date": "2017-05-08", "close": 32.7, "volume": 127430.0}, {"date": "2017-05-09", "close": 32.04, "volume": 112725.0}, {"date": "2017-05-10", "close": 31.36, "volume": 132472.0}, {"date": "2017-05-11", "close": 32.45, "volume": 76311.0}, {"date": "2017-05-12", "close": 32.15, "volume": 62194.0}, {"date": "2017-05-15", "close": 32.29, "volume": 58682.0}, {"date": "2017-05-16", "close": 32.55, "volume": 56340.0}, {"date": "2017-05-17", "close": 31.01, "volume": 240081.0}, {"date": "2017-05-18", "close": 31.11, "volume": 88459.0}, {"date": "2017-05-19", "close": 31.08, "volume": 78639.0}, {"date": "2017-05-22", "close": 31.82, "volume": 127506.0}, {"date": "2017-05-23", "close": 32.41, "volume": 66081.0}, {"date": "2017-05-24", "close": 32.54, "volume": 36224.0}, {"date": "2017-05-25", "close": 32.18, "volume": 33038.0}, {"date": "2017-05-26", "close": 31.98, "volume": 19667.0}, {"date": "2017-05-30", "close": 31.7, "volume": 44306.0}, {"date": "2017-05-31", "close": 31.81, "volume": 32390.0}, {"date": "2017-06-01", "close": 32.04, "volume": 57763.0}, {"date": "2017-06-02", "close": 32.88, "volume": 93690.0}, {"date": "2017-06-05", "close": 32.41, "volume": 24728.0}, {"date": "2017-06-06", "close": 32.67, "volume": 60178.0}, {"date": "2017-06-07", "close": 32.01, "volume": 36002.0}, {"date": "2017-06-08", "close": 32.55, "volume": 36226.0}, {"date": "2017-06-09", "close": 32.95, "volume": 61475.0}, {"date": "2017-06-12", "close": 32.77, "volume": 94840.0}, {"date": "2017-06-13", "close": 32.87, "volume": 40410.0}, {"date": "2017-06-14", "close": 32.44, "volume": 57188.0}, {"date": "2017-06-15", "close": 32.64, "volume": 50605.0}, {"date": "2017-06-16", "close": 32.45, "volume": 47899.0}, {"date": "2017-06-19", "close": 32.6, "volume": 65433.0}, {"date": "2017-06-20", "close": 32.2, "volume": 32078.0}, {"date": "2017-06-21", "close": 31.66, "volume": 36771.0}, {"date": "2017-06-22", "close": 31.57, "volume": 58514.0}, {"date": "2017-06-23", "close": 32.06, "volume": 76113.0}, {"date": "2017-06-26", "close": 31.85, "volume": 44235.0}, {"date": "2017-06-27", "close": 30.99, "volume": 43314.0}, {"date": "2017-06-28", "close": 29.71, "volume": 127672.0}, {"date": "2017-06-29", "close": 29.29, "volume": 102467.0}, {"date": "2017-06-30", "close": 31.58, "volume": 167271.0}, {"date": "2017-07-03", "close": 32.1, "volume": 19614.0}, {"date": "2017-07-05", "close": 31.97, "volume": 58326.0}, {"date": "2017-07-06", "close": 31.74, "volume": 87860.0}, {"date": "2017-07-07", "close": 32.49, "volume": 119579.0}, {"date": "2017-07-10", "close": 32.47, "volume": 62758.0}, {"date": "2017-07-11", "close": 32.52, "volume": 38810.0}, {"date": "2017-07-12", "close": 32.52, "volume": 39608.0}, {"date": "2017-07-13", "close": 32.48, "volume": 40226.0}, {"date": "2017-07-14", "close": 32.03, "volume": 32636.0}, {"date": "2017-07-17", "close": 32.34, "volume": 39330.0}, {"date": "2017-07-18", "close": 31.99, "volume": 15543.0}, {"date": "2017-07-19", "close": 31.99, "volume": 29689.0}, {"date": "2017-07-20", "close": 31.51, "volume": 21982.0}, {"date": "2017-07-21", "close": 31.24, "volume": 40222.0}, {"date": "2017-07-24", "close": 30.8, "volume": 27189.0}, {"date": "2017-07-25", "close": 31.15, "volume": 25140.0}, {"date": "2017-07-26", "close": 30.65, "volume": 27813.0}, {"date": "2017-07-27", "close": 29.78, "volume": 36186.0}, {"date": "2017-07-28", "close": 29.82, "volume": 25801.0}, {"date": "2017-07-31", "close": 28.96, "volume": 33250.0}, {"date": "2017-08-01", "close": 29.67, "volume": 45703.0}, {"date": "2017-08-02", "close": 29.75, "volume": 89464.0}, {"date": "2017-08-03", "close": 29.72, "volume": 36289.0}, {"date": "2017-08-04", "close": 29.12, "volume": 114717.0}, {"date": "2017-08-07", "close": 28.25, "volume": 80906.0}, {"date": "2017-08-08", "close": 28.65, "volume": 81528.0}, {"date": "2017-08-09", "close": 28.78, "volume": 39315.0}, {"date": "2017-08-10", "close": 28.65, "volume": 67940.0}, {"date": "2017-08-11", "close": 28.24, "volume": 39774.0}, {"date": "2017-08-14", "close": 29.47, "volume": 56317.0}, {"date": "2017-08-15", "close": 30.04, "volume": 78589.0}, {"date": "2017-08-16", "close": 30.02, "volume": 49912.0}, {"date": "2017-08-17", "close": 29.02, "volume": 29342.0}, {"date": "2017-08-18", "close": 28.67, "volume": 46287.0}, {"date": "2017-08-21", "close": 27.39, "volume": 50940.0}, {"date": "2017-08-22", "close": 27.65, "volume": 41250.0}, {"date": "2017-08-23", "close": 26.93, "volume": 25482.0}, {"date": "2017-08-24", "close": 26.24, "volume": 42897.0}, {"date": "2017-08-25", "close": 26.26, "volume": 49571.0}, {"date": "2017-08-28", "close": 26.37, "volume": 55296.0}, {"date": "2017-08-29", "close": 26.66, "volume": 44976.0}, {"date": "2017-08-30", "close": 27.72, "volume": 66096.0}, {"date": "2017-08-31", "close": 27.5, "volume": 45905.0}, {"date": "2017-09-01", "close": 27.76, "volume": 24418.0}, {"date": "2017-09-05", "close": 27.75, "volume": 38241.0}, {"date": "2017-09-06", "close": 27.28, "volume": 30785.0}, {"date": "2017-09-07", "close": 27.41, "volume": 48374.0}, {"date": "2017-09-08", "close": 27.67, "volume": 55873.0}, {"date": "2017-09-11", "close": 28.44, "volume": 68357.0}, {"date": "2017-09-12", "close": 29.13, "volume": 81742.0}, {"date": "2017-09-13", "close": 28.84, "volume": 49420.0}, {"date": "2017-09-14", "close": 28.67, "volume": 49354.0}, {"date": "2017-09-15", "close": 28.99, "volume": 81373.0}, {"date": "2017-09-18", "close": 29.36, "volume": 33146.0}, {"date": "2017-09-19", "close": 29.96, "volume": 61965.0}, {"date": "2017-09-20", "close": 30.24, "volume": 48795.0}, {"date": "2017-09-21", "close": 30.61, "volume": 45773.0}, {"date": "2017-09-22", "close": 31.1, "volume": 41865.0}, {"date": "2017-09-25", "close": 30.96, "volume": 42479.0}, {"date": "2017-09-26", "close": 32.31, "volume": 49322.0}, {"date": "2017-09-27", "close": 32.55, "volume": 58565.0}, {"date": "2017-09-28", "close": 32.32, "volume": 44240.0}, {"date": "2017-09-29", "close": 32.05, "volume": 30355.0}, {"date": "2017-10-02", "close": 32.62, "volume": 59253.0}, {"date": "2017-10-03", "close": 32.94, "volume": 32792.0}, {"date": "2017-10-04", "close": 33.69, "volume": 72994.0}, {"date": "2017-10-05", "close": 34.08, "volume": 43492.0}, {"date": "2017-10-06", "close": 33.99, "volume": 42211.0}, {"date": "2017-10-09", "close": 34.08, "volume": 24825.0}, {"date": "2017-10-10", "close": 34.54, "volume": 30936.0}, {"date": "2017-10-11", "close": 34.3, "volume": 30972.0}, {"date": "2017-10-12", "close": 34.42, "volume": 43435.0}, {"date": "2017-10-13", "close": 34.32, "volume": 36177.0}, {"date": "2017-10-16", "close": 34.39, "volume": 31620.0}, {"date": "2017-10-17", "close": 33.65, "volume": 126746.0}, {"date": "2017-10-18", "close": 33.63, "volume": 40844.0}, {"date": "2017-10-19", "close": 34.09, "volume": 35530.0}, {"date": "2017-10-20", "close": 34.42, "volume": 44104.0}, {"date": "2017-10-23", "close": 34.07, "volume": 27995.0}, {"date": "2017-10-24", "close": 34.98, "volume": 40888.0}, {"date": "2017-10-25", "close": 35.02, "volume": 50901.0}, {"date": "2017-10-26", "close": 34.14, "volume": 37022.0}, {"date": "2017-10-27", "close": 34.02, "volume": 32618.0}, {"date": "2017-10-30", "close": 33.35, "volume": 29654.0}, {"date": "2017-10-31", "close": 32.97, "volume": 55170.0}, {"date": "2017-11-01", "close": 32.66, "volume": 65435.0}, {"date": "2017-11-02", "close": 32.49, "volume": 65772.0}, {"date": "2017-11-03", "close": 29.11, "volume": 54686.0}, {"date": "2017-11-06", "close": 29.34, "volume": 148406.0}, {"date": "2017-11-07", "close": 29.01, "volume": 174032.0}, {"date": "2017-11-08", "close": 29.63, "volume": 67893.0}, {"date": "2017-11-09", "close": 27.76, "volume": 62434.0}, {"date": "2017-11-10", "close": 25.81, "volume": 83379.0}, {"date": "2017-11-13", "close": 25.83, "volume": 196898.0}, {"date": "2017-11-14", "close": 26.02, "volume": 99215.0}, {"date": "2017-11-15", "close": 25.94, "volume": 53946.0}, {"date": "2017-11-16", "close": 26.5, "volume": 68439.0}, {"date": "2017-11-17", "close": 26.34, "volume": 63970.0}, {"date": "2017-11-20", "close": 27.29, "volume": 102327.0}, {"date": "2017-11-21", "close": 27.7, "volume": 75072.0}, {"date": "2017-11-22", "close": 27.08, "volume": 36344.0}, {"date": "2017-11-24", "close": 26.85, "volume": 30517.0}, {"date": "2017-11-27", "close": 27.08, "volume": 51267.0}, {"date": "2017-11-28", "close": 27.86, "volume": 48168.0}, {"date": "2017-11-29", "close": 27.51, "volume": 73423.0}, {"date": "2017-11-30", "close": 27.97, "volume": 112748.0}, {"date": "2017-12-01", "close": 27.68, "volume": 85434.0}, {"date": "2017-12-04", "close": 27.34, "volume": 78788.0}, {"date": "2017-12-05", "close": 27.06, "volume": 53771.0}, {"date": "2017-12-06", "close": 26.92, "volume": 48062.0}, {"date": "2017-12-07", "close": 27.36, "volume": 36907.0}, {"date": "2017-12-08", "close": 26.85, "volume": 95729.0}, {"date": "2017-12-11", "close": 27.07, "volume": 86828.0}, {"date": "2017-12-12", "close": 26.94, "volume": 55391.0}, {"date": "2017-12-13", "close": 27.21, "volume": 50553.0}, {"date": "2017-12-14", "close": 26.55, "volume": 30764.0}, {"date": "2017-12-15", "close": 27.13, "volume": 86771.0}, {"date": "2017-12-18", "close": 27.56, "volume": 30968.0}, {"date": "2017-12-19", "close": 27.02, "volume": 49273.0}, {"date": "2017-12-20", "close": 28.28, "volume": 56364.0}, {"date": "2017-12-21", "close": 28.3, "volume": 47185.0}, {"date": "2017-12-22", "close": 28.01, "volume": 39703.0}, {"date": "2017-12-26", "close": 28.27, "volume": 37643.0}, {"date": "2017-12-27", "close": 28.05, "volume": 36106.0}, {"date": "2017-12-28", "close": 28.24, "volume": 39679.0}, {"date": "2017-12-29", "close": 28.45, "volume": 71443.0}, {"date": "2018-01-02", "close": 28.65, "volume": 70906.0}, {"date": "2018-01-03", "close": 28.52, "volume": 66361.0}, {"date": "2018-01-04", "close": 28.78, "volume": 228209.0}, {"date": "2018-01-05", "close": 28.4, "volume": 72332.0}, {"date": "2018-01-08", "close": 28.77, "volume": 188141.0}, {"date": "2018-01-09", "close": 28.58, "volume": 45308.0}, {"date": "2018-01-10", "close": 28.47, "volume": 52814.0}, {"date": "2018-01-11", "close": 29.08, "volume": 59115.0}, {"date": "2018-01-12", "close": 29.64, "volume": 40184.0}, {"date": "2018-01-16", "close": 29.54, "volume": 76744.0}, {"date": "2018-01-17", "close": 29.24, "volume": 46906.0}, {"date": "2018-01-18", "close": 29.22, "volume": 60980.0}, {"date": "2018-01-19", "close": 29.5, "volume": 74281.0}, {"date": "2018-01-22", "close": 28.27, "volume": 68583.0}, {"date": "2018-01-23", "close": 28.43, "volume": 78683.0}, {"date": "2018-01-24", "close": 28.75, "volume": 62139.0}, {"date": "2018-01-25", "close": 29.0, "volume": 35223.0}, {"date": "2018-01-26", "close": 29.28, "volume": 40114.0}, {"date": "2018-01-29", "close": 29.04, "volume": 25933.0}, {"date": "2018-01-30", "close": 28.79, "volume": 36016.0}, {"date": "2018-01-31", "close": 29.18, "volume": 101484.0}, {"date": "2018-02-01", "close": 29.51, "volume": 56700.0}, {"date": "2018-02-02", "close": 28.41, "volume": 93249.0}, {"date": "2018-02-05", "close": 26.61, "volume": 118340.0}, {"date": "2018-02-06", "close": 26.68, "volume": 110631.0}, {"date": "2018-02-07", "close": 27.13, "volume": 54147.0}, {"date": "2018-02-08", "close": 26.3, "volume": 57554.0}, {"date": "2018-02-09", "close": 26.54, "volume": 49934.0}, {"date": "2018-02-12", "close": 27.06, "volume": 59499.0}, {"date": "2018-02-13", "close": 27.37, "volume": 30318.0}, {"date": "2018-02-14", "close": 27.87, "volume": 49962.0}, {"date": "2018-02-15", "close": 28.51, "volume": 36647.0}, {"date": "2018-02-16", "close": 28.46, "volume": 30096.0}, {"date": "2018-02-20", "close": 28.19, "volume": 40007.0}, {"date": "2018-02-21", "close": 28.28, "volume": 67366.0}, {"date": "2018-02-22", "close": 28.47, "volume": 30535.0}, {"date": "2018-02-23", "close": 28.27, "volume": 21433.0}, {"date": "2018-02-26", "close": 29.32, "volume": 39245.0}, {"date": "2018-02-27", "close": 28.49, "volume": 43479.0}, {"date": "2018-02-28", "close": 28.14, "volume": 49702.0}, {"date": "2018-03-01", "close": 28.61, "volume": 63069.0}, {"date": "2018-03-02", "close": 29.13, "volume": 30880.0}, {"date": "2018-03-05", "close": 29.7, "volume": 39865.0}, {"date": "2018-03-06", "close": 29.46, "volume": 44254.0}, {"date": "2018-03-07", "close": 30.48, "volume": 44145.0}, {"date": "2018-03-08", "close": 30.5, "volume": 35929.0}, {"date": "2018-03-09", "close": 30.84, "volume": 52662.0}, {"date": "2018-03-12", "close": 30.75, "volume": 41683.0}, {"date": "2018-03-13", "close": 30.6, "volume": 83440.0}, {"date": "2018-03-14", "close": 29.55, "volume": 36467.0}, {"date": "2018-03-15", "close": 29.68, "volume": 39756.0}, {"date": "2018-03-16", "close": 29.63, "volume": 62082.0}, {"date": "2018-03-19", "close": 29.45, "volume": 38706.0}, {"date": "2018-03-20", "close": 29.64, "volume": 31735.0}, {"date": "2018-03-21", "close": 29.43, "volume": 32293.0}, {"date": "2018-03-22", "close": 28.76, "volume": 38056.0}, {"date": "2018-03-23", "close": 28.86, "volume": 44069.0}, {"date": "2018-03-26", "close": 30.12, "volume": 37601.0}, {"date": "2018-03-27", "close": 29.68, "volume": 48263.0}, {"date": "2018-03-28", "close": 29.97, "volume": 53979.0}, {"date": "2018-03-29", "close": 30.38, "volume": 159770.0}, {"date": "2018-04-02", "close": 29.75, "volume": 37126.0}, {"date": "2018-04-03", "close": 29.72, "volume": 37542.0}, {"date": "2018-04-04", "close": 29.69, "volume": 43847.0}, {"date": "2018-04-05", "close": 30.06, "volume": 42270.0}, {"date": "2018-04-06", "close": 29.48, "volume": 41167.0}, {"date": "2018-04-09", "close": 29.53, "volume": 39607.0}, {"date": "2018-04-10", "close": 29.66, "volume": 50018.0}, {"date": "2018-04-11", "close": 30.13, "volume": 42779.0}, {"date": "2018-04-12", "close": 30.5, "volume": 26725.0}, {"date": "2018-04-13", "close": 30.19, "volume": 30788.0}, {"date": "2018-04-16", "close": 30.84, "volume": 20875.0}, {"date": "2018-04-17", "close": 31.05, "volume": 25364.0}, {"date": "2018-04-18", "close": 31.36, "volume": 20540.0}, {"date": "2018-04-19", "close": 31.65, "volume": 19356.0}, {"date": "2018-04-20", "close": 31.38, "volume": 20972.0}, {"date": "2018-04-23", "close": 31.35, "volume": 10793.0}, {"date": "2018-04-24", "close": 30.61, "volume": 34882.0}, {"date": "2018-04-25", "close": 30.46, "volume": 22620.0}, {"date": "2018-04-26", "close": 29.97, "volume": 19298.0}, {"date": "2018-04-27", "close": 29.84, "volume": 26971.0}, {"date": "2018-04-30", "close": 29.09, "volume": 24073.0}, {"date": "2018-05-01", "close": 28.17, "volume": 48755.0}, {"date": "2018-05-02", "close": 28.56, "volume": 31526.0}, {"date": "2018-05-03", "close": 28.47, "volume": 37677.0}, {"date": "2018-05-04", "close": 29.27, "volume": 43855.0}, {"date": "2018-05-07", "close": 30.08, "volume": 40637.0}, {"date": "2018-05-08", "close": 31.68, "volume": 40639.0}, {"date": "2018-05-09", "close": 32.43, "volume": 34993.0}, {"date": "2018-05-10", "close": 32.63, "volume": 28873.0}, {"date": "2018-05-11", "close": 33.75, "volume": 102647.0}, {"date": "2018-05-14", "close": 32.9, "volume": 52494.0}, {"date": "2018-05-15", "close": 32.49, "volume": 42697.0}, {"date": "2018-05-16", "close": 32.07, "volume": 68587.0}, {"date": "2018-05-17", "close": 32.96, "volume": 41942.0}, {"date": "2018-05-18", "close": 33.25, "volume": 52971.0}, {"date": "2018-05-21", "close": 34.08, "volume": 48450.0}, {"date": "2018-05-22", "close": 33.16, "volume": 54064.0}, {"date": "2018-05-23", "close": 33.1, "volume": 44352.0}, {"date": "2018-05-24", "close": 34.28, "volume": 45557.0}, {"date": "2018-05-25", "close": 34.55, "volume": 30931.0}, {"date": "2018-05-29", "close": 33.76, "volume": 31911.0}, {"date": "2018-05-30", "close": 33.73, "volume": 43346.0}, {"date": "2018-05-31", "close": 33.76, "volume": 47850.0}, {"date": "2018-06-01", "close": 34.61, "volume": 32339.0}, {"date": "2018-06-04", "close": 34.59, "volume": 27752.0}, {"date": "2018-06-05", "close": 34.41, "volume": 26031.0}, {"date": "2018-06-06", "close": 34.54, "volume": 25838.0}, {"date": "2018-06-07", "close": 34.71, "volume": 30153.0}, {"date": "2018-06-08", "close": 34.84, "volume": 23250.0}, {"date": "2018-06-11", "close": 35.43, "volume": 27579.0}, {"date": "2018-06-12", "close": 35.25, "volume": 29447.0}, {"date": "2018-06-13", "close": 35.05, "volume": 24923.0}, {"date": "2018-06-14", "close": 34.88, "volume": 41394.0}, {"date": "2018-06-15", "close": 34.8, "volume": 35121.0}, {"date": "2018-06-18", "close": 34.62, "volume": 15896.0}, {"date": "2018-06-19", "close": 33.76, "volume": 28396.0}, {"date": "2018-06-20", "close": 33.61, "volume": 16729.0}, {"date": "2018-06-21", "close": 33.63, "volume": 21230.0}, {"date": "2018-06-22", "close": 33.82, "volume": 80587.0}, {"date": "2018-06-25", "close": 33.45, "volume": 22416.0}, {"date": "2018-06-26", "close": 34.25, "volume": 25330.0}, {"date": "2018-06-27", "close": 33.4, "volume": 27989.0}, {"date": "2018-06-28", "close": 33.71, "volume": 27537.0}, {"date": "2018-06-29", "close": 33.09, "volume": 29423.0}, {"date": "2018-07-02", "close": 33.91, "volume": 17835.0}, {"date": "2018-07-03", "close": 33.42, "volume": 8703.0}, {"date": "2018-07-05", "close": 33.85, "volume": 20830.0}, {"date": "2018-07-06", "close": 34.17, "volume": 45666.0}, {"date": "2018-07-09", "close": 34.47, "volume": 15264.0}, {"date": "2018-07-10", "close": 34.87, "volume": 21470.0}, {"date": "2018-07-11", "close": 34.88, "volume": 17769.0}, {"date": "2018-07-12", "close": 35.02, "volume": 13532.0}, {"date": "2018-07-13", "close": 34.99, "volume": 17722.0}, {"date": "2018-07-16", "close": 34.85, "volume": 11908.0}, {"date": "2018-07-17", "close": 34.79, "volume": 20429.0}, {"date": "2018-07-18", "close": 34.82, "volume": 11606.0}, {"date": "2018-07-19", "close": 34.74, "volume": 10972.0}, {"date": "2018-07-20", "close": 34.57, "volume": 13224.0}, {"date": "2018-07-23", "close": 33.78, "volume": 18467.0}, {"date": "2018-07-24", "close": 33.9, "volume": 13769.0}, {"date": "2018-07-25", "close": 33.35, "volume": 9618.0}, {"date": "2018-07-26", "close": 34.11, "volume": 11058.0}, {"date": "2018-07-27", "close": 33.27, "volume": 11165.0}, {"date": "2018-07-30", "close": 32.66, "volume": 11542.0}, {"date": "2018-07-31", "close": 33.33, "volume": 14509.0}, {"date": "2018-08-01", "close": 32.68, "volume": 11766.0}, {"date": "2018-08-02", "close": 32.37, "volume": 17125.0}, {"date": "2018-08-03", "close": 31.83, "volume": 20093.0}, {"date": "2018-08-06", "close": 31.63, "volume": 22842.0}, {"date": "2018-08-07", "close": 37.4, "volume": 135379.0}, {"date": "2018-08-08", "close": 38.37, "volume": 43751.0}, {"date": "2018-08-09", "close": 38.23, "volume": 46430.0}, {"date": "2018-08-10", "close": 39.27, "volume": 33845.0}, {"date": "2018-08-13", "close": 39.68, "volume": 52811.0}, {"date": "2018-08-14", "close": 40.1, "volume": 50545.0}, {"date": "2018-08-15", "close": 39.83, "volume": 29140.0}, {"date": "2018-08-16", "close": 39.93, "volume": 29989.0}, {"date": "2018-08-17", "close": 39.38, "volume": 22162.0}, {"date": "2018-08-20", "close": 38.9, "volume": 31732.0}, {"date": "2018-08-21", "close": 40.08, "volume": 37976.0}, {"date": "2018-08-22", "close": 39.62, "volume": 32962.0}, {"date": "2018-08-23", "close": 39.76, "volume": 15112.0}, {"date": "2018-08-24", "close": 39.08, "volume": 33095.0}, {"date": "2018-08-27", "close": 39.5, "volume": 44931.0}, {"date": "2018-08-28", "close": 39.5, "volume": 14885.0}, {"date": "2018-08-29", "close": 40.03, "volume": 26557.0}, {"date": "2018-08-30", "close": 40.81, "volume": 30624.0}, {"date": "2018-08-31", "close": 40.69, "volume": 27698.0}, {"date": "2018-09-04", "close": 40.61, "volume": 20512.0}, {"date": "2018-09-05", "close": 40.75, "volume": 26827.0}, {"date": "2018-09-06", "close": 39.6, "volume": 48726.0}, {"date": "2018-09-07", "close": 39.55, "volume": 21187.0}, {"date": "2018-09-10", "close": 39.14, "volume": 23450.0}, {"date": "2018-09-11", "close": 39.01, "volume": 18039.0}, {"date": "2018-09-12", "close": 39.59, "volume": 23059.0}, {"date": "2018-09-13", "close": 39.56, "volume": 30580.0}, {"date": "2018-09-14", "close": 39.91, "volume": 50929.0}, {"date": "2018-09-17", "close": 39.72, "volume": 11834.0}, {"date": "2018-09-18", "close": 39.45, "volume": 27698.0}, {"date": "2018-09-19", "close": 39.08, "volume": 26979.0}, {"date": "2018-09-20", "close": 39.11, "volume": 43565.0}, {"date": "2018-09-21", "close": 39.35, "volume": 184053.0}, {"date": "2018-09-24", "close": 40.53, "volume": 32483.0}, {"date": "2018-09-25", "close": 40.82, "volume": 25089.0}, {"date": "2018-09-26", "close": 40.3, "volume": 27079.0}, {"date": "2018-09-27", "close": 40.42, "volume": 16389.0}, {"date": "2018-09-28", "close": 40.84, "volume": 20761.0}, {"date": "2018-10-01", "close": 40.07, "volume": 28860.0}, {"date": "2018-10-02", "close": 39.69, "volume": 27747.0}, {"date": "2018-10-03", "close": 40.5, "volume": 28529.0}, {"date": "2018-10-04", "close": 40.8, "volume": 22990.0}, {"date": "2018-10-05", "close": 40.75, "volume": 29711.0}, {"date": "2018-10-08", "close": 40.5, "volume": 20784.0}, {"date": "2018-10-09", "close": 40.43, "volume": 29918.0}, {"date": "2018-10-10", "close": 38.55, "volume": 40132.0}, {"date": "2018-10-11", "close": 37.7, "volume": 22238.0}, {"date": "2018-10-12", "close": 37.68, "volume": 29578.0}, {"date": "2018-10-15", "close": 37.86, "volume": 16874.0}, {"date": "2018-10-16", "close": 38.92, "volume": 14129.0}, {"date": "2018-10-17", "close": 38.49, "volume": 33590.0}, {"date": "2018-10-18", "close": 37.99, "volume": 13780.0}, {"date": "2018-10-19", "close": 38.07, "volume": 26289.0}, {"date": "2018-10-22", "close": 38.89, "volume": 22248.0}, {"date": "2018-10-23", "close": 36.95, "volume": 24090.0}, {"date": "2018-10-24", "close": 35.32, "volume": 26819.0}, {"date": "2018-10-25", "close": 35.98, "volume": 38682.0}, {"date": "2018-10-26", "close": 35.67, "volume": 23114.0}, {"date": "2018-10-29", "close": 34.84, "volume": 26796.0}, {"date": "2018-10-30", "close": 36.45, "volume": 83723.0}, {"date": "2018-10-31", "close": 37.16, "volume": 42964.0}, {"date": "2018-11-01", "close": 36.93, "volume": 22813.0}, {"date": "2018-11-02", "close": 38.91, "volume": 20430.0}, {"date": "2018-11-05", "close": 38.22, "volume": 22264.0}, {"date": "2018-11-06", "close": 42.4, "volume": 120109.0}, {"date": "2018-11-07", "close": 44.23, "volume": 83065.0}, {"date": "2018-11-08", "close": 40.48, "volume": 80392.0}, {"date": "2018-11-09", "close": 42.18, "volume": 47362.0}, {"date": "2018-11-12", "close": 42.5, "volume": 63985.0}, {"date": "2018-11-13", "close": 41.91, "volume": 98536.0}, {"date": "2018-11-14", "close": 41.28, "volume": 38271.0}, {"date": "2018-11-15", "close": 41.5, "volume": 42574.0}, {"date": "2018-11-16", "close": 41.06, "volume": 29745.0}, {"date": "2018-11-19", "close": 39.79, "volume": 55207.0}, {"date": "2018-11-20", "close": 39.33, "volume": 40009.0}, {"date": "2018-11-21", "close": 39.35, "volume": 30384.0}, {"date": "2018-11-23", "close": 39.66, "volume": 10896.0}, {"date": "2018-11-26", "close": 40.19, "volume": 52547.0}, {"date": "2018-11-27", "close": 39.82, "volume": 35544.0}, {"date": "2018-11-28", "close": 39.65, "volume": 41820.0}, {"date": "2018-11-29", "close": 39.21, "volume": 30640.0}, {"date": "2018-11-30", "close": 39.23, "volume": 51713.0}, {"date": "2018-12-03", "close": 39.9, "volume": 35487.0}, {"date": "2018-12-04", "close": 37.38, "volume": 41296.0}, {"date": "2018-12-06", "close": 37.55, "volume": 45072.0}, {"date": "2018-12-07", "close": 37.5, "volume": 40167.0}, {"date": "2018-12-10", "close": 37.7, "volume": 40254.0}, {"date": "2018-12-11", "close": 37.95, "volume": 42121.0}, {"date": "2018-12-12", "close": 39.03, "volume": 38247.0}, {"date": "2018-12-13", "close": 38.37, "volume": 44749.0}, {"date": "2018-12-14", "close": 38.0, "volume": 47491.0}, {"date": "2018-12-17", "close": 36.31, "volume": 74947.0}, {"date": "2018-12-18", "close": 36.46, "volume": 55981.0}, {"date": "2018-12-19", "close": 36.04, "volume": 59920.0}, {"date": "2018-12-20", "close": 35.03, "volume": 55808.0}, {"date": "2018-12-21", "close": 34.85, "volume": 73000.0}, {"date": "2018-12-24", "close": 33.83, "volume": 30064.0}, {"date": "2018-12-26", "close": 35.19, "volume": 40806.0}, {"date": "2018-12-27", "close": 34.81, "volume": 56248.0}, {"date": "2018-12-28", "close": 35.36, "volume": 57118.0}, {"date": "2018-12-31", "close": 36.32, "volume": 85216.0}, {"date": "2019-01-02", "close": 36.44, "volume": 69344.0}, {"date": "2019-01-03", "close": 34.92, "volume": 43662.0}, {"date": "2019-01-04", "close": 36.23, "volume": 46775.0}, {"date": "2019-01-07", "close": 36.29, "volume": 41445.0}, {"date": "2019-01-08", "close": 36.32, "volume": 30641.0}, {"date": "2019-01-09", "close": 36.77, "volume": 24645.0}, {"date": "2019-01-10", "close": 37.24, "volume": 30050.0}, {"date": "2019-01-11", "close": 37.1, "volume": 31102.0}, {"date": "2019-01-14", "close": 36.49, "volume": 23980.0}, {"date": "2019-01-15", "close": 36.65, "volume": 39368.0}, {"date": "2019-01-16", "close": 36.69, "volume": 37231.0}, {"date": "2019-01-17", "close": 36.97, "volume": 30572.0}, {"date": "2019-01-18", "close": 37.73, "volume": 49900.0}, {"date": "2019-01-22", "close": 37.33, "volume": 39731.0}, {"date": "2019-01-23", "close": 38.0, "volume": 29308.0}, {"date": "2019-01-24", "close": 38.78, "volume": 31997.0}, {"date": "2019-01-25", "close": 39.31, "volume": 49340.0}, {"date": "2019-01-28", "close": 39.4, "volume": 32788.0}, {"date": "2019-01-29", "close": 39.62, "volume": 17210.0}, {"date": "2019-01-30", "close": 39.35, "volume": 32850.0}, {"date": "2019-01-31", "close": 39.37, "volume": 32338.0}, {"date": "2019-02-01", "close": 39.44, "volume": 31384.0}, {"date": "2019-02-04", "close": 39.84, "volume": 23573.0}, {"date": "2019-02-05", "close": 40.11, "volume": 19782.0}, {"date": "2019-02-06", "close": 39.89, "volume": 31840.0}, {"date": "2019-02-07", "close": 39.59, "volume": 27958.0}, {"date": "2019-02-08", "close": 39.86, "volume": 32897.0}, {"date": "2019-02-11", "close": 40.18, "volume": 14691.0}, {"date": "2019-02-12", "close": 40.94, "volume": 25839.0}, {"date": "2019-02-13", "close": 40.84, "volume": 29795.0}, {"date": "2019-02-14", "close": 41.43, "volume": 24260.0}, {"date": "2019-02-15", "close": 42.38, "volume": 38064.0}, {"date": "2019-02-19", "close": 42.38, "volume": 22240.0}, {"date": "2019-02-20", "close": 41.69, "volume": 26107.0}, {"date": "2019-02-21", "close": 41.99, "volume": 26725.0}, {"date": "2019-02-22", "close": 42.03, "volume": 55671.0}, {"date": "2019-02-25", "close": 43.0, "volume": 55114.0}, {"date": "2019-02-26", "close": 42.41, "volume": 61559.0}, {"date": "2019-02-27", "close": 42.05, "volume": 37022.0}, {"date": "2019-02-28", "close": 42.43, "volume": 39582.0}, {"date": "2019-03-01", "close": 46.27, "volume": 173660.0}, {"date": "2019-03-04", "close": 45.3, "volume": 57911.0}, {"date": "2019-03-05", "close": 45.37, "volume": 45053.0}, {"date": "2019-03-06", "close": 45.28, "volume": 38321.0}, {"date": "2019-03-07", "close": 45.09, "volume": 50345.0}, {"date": "2019-03-08", "close": 45.39, "volume": 36767.0}, {"date": "2019-03-11", "close": 45.5, "volume": 51288.0}, {"date": "2019-03-12", "close": 44.91, "volume": 85006.0}, {"date": "2019-03-13", "close": 44.64, "volume": 48764.0}, {"date": "2019-03-14", "close": 42.97, "volume": 98064.0}, {"date": "2019-03-15", "close": 43.46, "volume": 96506.0}, {"date": "2019-03-18", "close": 44.22, "volume": 34267.0}, {"date": "2019-03-19", "close": 43.84, "volume": 25479.0}, {"date": "2019-03-20", "close": 44.39, "volume": 45440.0}, {"date": "2019-03-21", "close": 44.93, "volume": 69245.0}, {"date": "2019-03-22", "close": 43.4, "volume": 75283.0}, {"date": "2019-03-25", "close": 43.88, "volume": 28775.0}, {"date": "2019-03-26", "close": 43.76, "volume": 26867.0}, {"date": "2019-03-27", "close": 43.5, "volume": 20734.0}, {"date": "2019-03-28", "close": 43.8, "volume": 19815.0}, {"date": "2019-03-29", "close": 43.52, "volume": 82592.0}, {"date": "2019-04-01", "close": 43.97, "volume": 50633.0}, {"date": "2019-04-02", "close": 44.36, "volume": 34169.0}, {"date": "2019-04-03", "close": 44.75, "volume": 49089.0}, {"date": "2019-04-04", "close": 44.59, "volume": 21954.0}, {"date": "2019-04-05", "close": 44.61, "volume": 44250.0}, {"date": "2019-04-08", "close": 43.66, "volume": 67151.0}, {"date": "2019-04-09", "close": 42.89, "volume": 57769.0}, {"date": "2019-04-10", "close": 42.81, "volume": 54989.0}, {"date": "2019-04-11", "close": 43.0, "volume": 37842.0}, {"date": "2019-04-12", "close": 43.02, "volume": 55103.0}, {"date": "2019-04-15", "close": 42.71, "volume": 33617.0}, {"date": "2019-04-16", "close": 40.26, "volume": 88510.0}, {"date": "2019-04-17", "close": 39.02, "volume": 75397.0}, {"date": "2019-04-18", "close": 39.83, "volume": 62102.0}, {"date": "2019-04-22", "close": 39.1, "volume": 92772.0}, {"date": "2019-04-23", "close": 40.14, "volume": 205294.0}, {"date": "2019-04-24", "close": 39.44, "volume": 91366.0}, {"date": "2019-04-25", "close": 40.12, "volume": 51882.0}, {"date": "2019-04-26", "close": 40.34, "volume": 57134.0}, {"date": "2019-04-29", "close": 41.0, "volume": 54836.0}, {"date": "2019-04-30", "close": 40.58, "volume": 58667.0}, {"date": "2019-05-01", "close": 39.96, "volume": 72703.0}, {"date": "2019-05-02", "close": 40.13, "volume": 29097.0}, {"date": "2019-05-03", "close": 42.15, "volume": 75658.0}, {"date": "2019-05-06", "close": 42.56, "volume": 51972.0}, {"date": "2019-05-07", "close": 48.16, "volume": 250979.0}, {"date": "2019-05-08", "close": 49.29, "volume": 135093.0}, {"date": "2019-05-09", "close": 48.68, "volume": 70089.0}, {"date": "2019-05-10", "close": 49.21, "volume": 52490.0}, {"date": "2019-05-13", "close": 48.58, "volume": 74691.0}, {"date": "2019-05-14", "close": 48.88, "volume": 182904.0}, {"date": "2019-05-15", "close": 50.98, "volume": 99822.0}, {"date": "2019-05-16", "close": 50.37, "volume": 49480.0}, {"date": "2019-05-17", "close": 50.28, "volume": 42720.0}, {"date": "2019-05-20", "close": 50.8, "volume": 52300.0}, {"date": "2019-05-21", "close": 51.8, "volume": 89516.0}, {"date": "2019-05-22", "close": 49.92, "volume": 76116.0}, {"date": "2019-05-23", "close": 48.39, "volume": 61381.0}, {"date": "2019-05-24", "close": 48.22, "volume": 54196.0}, {"date": "2019-05-28", "close": 47.92, "volume": 137379.0}, {"date": "2019-05-29", "close": 46.69, "volume": 107801.0}, {"date": "2019-05-30", "close": 46.29, "volume": 98636.0}, {"date": "2019-05-31", "close": 45.13, "volume": 80306.0}, {"date": "2019-06-03", "close": 46.06, "volume": 89937.0}, {"date": "2019-06-04", "close": 47.18, "volume": 90468.0}, {"date": "2019-06-05", "close": 47.01, "volume": 81423.0}, {"date": "2019-06-06", "close": 45.53, "volume": 83035.0}, {"date": "2019-06-07", "close": 45.42, "volume": 55550.0}, {"date": "2019-06-10", "close": 44.76, "volume": 58070.0}, {"date": "2019-06-11", "close": 46.04, "volume": 193960.0}, {"date": "2019-06-12", "close": 46.3, "volume": 61991.0}, {"date": "2019-06-13", "close": 46.99, "volume": 92727.0}, {"date": "2019-06-14", "close": 43.9, "volume": 112588.0}, {"date": "2019-06-17", "close": 42.25, "volume": 117914.0}, {"date": "2019-06-18", "close": 43.25, "volume": 141475.0}, {"date": "2019-06-19", "close": 43.97, "volume": 130718.0}, {"date": "2019-06-20", "close": 44.97, "volume": 141220.0}, {"date": "2019-06-21", "close": 44.55, "volume": 99087.0}, {"date": "2019-06-24", "close": 44.46, "volume": 43915.0}, {"date": "2019-06-25", "close": 43.89, "volume": 76780.0}, {"date": "2019-06-26", "close": 44.3, "volume": 52737.0}, {"date": "2019-06-27", "close": 44.98, "volume": 102257.0}, {"date": "2019-06-28", "close": 45.07, "volume": 172163.0}, {"date": "2019-07-01", "close": 45.72, "volume": 69546.0}, {"date": "2019-07-02", "close": 45.39, "volume": 83866.0}, {"date": "2019-07-03", "close": 45.74, "volume": 52855.0}, {"date": "2019-07-05", "close": 45.87, "volume": 43579.0}, {"date": "2019-07-08", "close": 45.3, "volume": 68051.0}, {"date": "2019-07-09", "close": 45.2, "volume": 90366.0}, {"date": "2019-07-10", "close": 46.97, "volume": 167468.0}, {"date": "2019-07-11", "close": 44.3, "volume": 120582.0}, {"date": "2019-07-12", "close": 44.99, "volume": 72430.0}, {"date": "2019-07-15", "close": 43.84, "volume": 82194.0}, {"date": "2019-07-16", "close": 44.19, "volume": 87971.0}, {"date": "2019-07-17", "close": 43.63, "volume": 74891.0}, {"date": "2019-07-18", "close": 42.48, "volume": 76876.0}, {"date": "2019-07-19", "close": 42.88, "volume": 93728.0}, {"date": "2019-07-22", "close": 43.18, "volume": 60841.0}, {"date": "2019-07-23", "close": 43.11, "volume": 42073.0}, {"date": "2019-07-24", "close": 43.11, "volume": 56619.0}, {"date": "2019-07-25", "close": 42.9, "volume": 46350.0}, {"date": "2019-07-26", "close": 43.53, "volume": 68416.0}, {"date": "2019-07-29", "close": 42.58, "volume": 64720.0}, {"date": "2019-07-30", "close": 42.27, "volume": 83645.0}, {"date": "2019-07-31", "close": 42.15, "volume": 79650.0}, {"date": "2019-08-01", "close": 41.96, "volume": 90517.0}, {"date": "2019-08-02", "close": 40.43, "volume": 70685.0}, {"date": "2019-08-05", "close": 39.33, "volume": 99187.0}, {"date": "2019-08-06", "close": 46.08, "volume": 667948.0}, {"date": "2019-08-07", "close": 44.42, "volume": 134631.0}, {"date": "2019-08-08", "close": 44.42, "volume": 89547.0}, {"date": "2019-08-09", "close": 43.82, "volume": 89330.0}, {"date": "2019-08-12", "close": 42.46, "volume": 82073.0}, {"date": "2019-08-13", "close": 42.38, "volume": 75367.0}, {"date": "2019-08-14", "close": 41.43, "volume": 82529.0}, {"date": "2019-08-15", "close": 41.34, "volume": 65643.0}, {"date": "2019-08-16", "close": 42.85, "volume": 140606.0}, {"date": "2019-08-19", "close": 42.53, "volume": 80702.0}, {"date": "2019-08-20", "close": 41.71, "volume": 82087.0}, {"date": "2019-08-21", "close": 42.12, "volume": 55952.0}, {"date": "2019-08-22", "close": 41.38, "volume": 53423.0}, {"date": "2019-08-23", "close": 41.39, "volume": 97376.0}, {"date": "2019-08-26", "close": 41.32, "volume": 60157.0}, {"date": "2019-08-27", "close": 40.82, "volume": 69767.0}, {"date": "2019-08-28", "close": 40.71, "volume": 49115.0}, {"date": "2019-08-29", "close": 41.14, "volume": 43385.0}, {"date": "2019-08-30", "close": 41.18, "volume": 51656.0}, {"date": "2019-09-03", "close": 39.86, "volume": 53034.0}, {"date": "2019-09-04", "close": 40.65, "volume": 76429.0}, {"date": "2019-09-05", "close": 41.24, "volume": 69019.0}, {"date": "2019-09-06", "close": 40.48, "volume": 49088.0}, {"date": "2019-09-09", "close": 41.52, "volume": 101044.0}, {"date": "2019-09-10", "close": 42.29, "volume": 64835.0}, {"date": "2019-09-11", "close": 44.51, "volume": 89543.0}, {"date": "2019-09-12", "close": 44.02, "volume": 72693.0}, {"date": "2019-09-13", "close": 46.45, "volume": 183946.0}, {"date": "2019-09-16", "close": 45.88, "volume": 122497.0}, {"date": "2019-09-17", "close": 46.04, "volume": 120279.0}, {"date": "2019-09-18", "close": 46.16, "volume": 63423.0}, {"date": "2019-09-19", "close": 45.87, "volume": 59382.0}, {"date": "2019-09-20", "close": 44.54, "volume": 176685.0}, {"date": "2019-09-23", "close": 43.68, "volume": 131120.0}, {"date": "2019-09-24", "close": 43.13, "volume": 81798.0}, {"date": "2019-09-25", "close": 43.27, "volume": 62094.0}, {"date": "2019-09-26", "close": 42.34, "volume": 59263.0}, {"date": "2019-09-27", "close": 42.3, "volume": 42099.0}, {"date": "2019-09-30", "close": 42.4, "volume": 99304.0}, {"date": "2019-10-01", "close": 40.66, "volume": 64896.0}, {"date": "2019-10-02", "close": 40.33, "volume": 64779.0}, {"date": "2019-10-03", "close": 40.2, "volume": 45959.0}, {"date": "2019-10-04", "close": 40.55, "volume": 37045.0}, {"date": "2019-10-07", "close": 40.57, "volume": 51068.0}, {"date": "2019-10-08", "close": 40.25, "volume": 51125.0}, {"date": "2019-10-09", "close": 40.72, "volume": 66558.0}, {"date": "2019-10-10", "close": 40.44, "volume": 53034.0}, {"date": "2019-10-11", "close": 41.34, "volume": 58604.0}, {"date": "2019-10-14", "close": 41.14, "volume": 26359.0}, {"date": "2019-10-15", "close": 39.71, "volume": 102933.0}, {"date": "2019-10-16", "close": 39.5, "volume": 76530.0}, {"date": "2019-10-17", "close": 40.18, "volume": 86909.0}, {"date": "2019-10-18", "close": 39.34, "volume": 78680.0}, {"date": "2019-10-21", "close": 39.78, "volume": 61434.0}, {"date": "2019-10-22", "close": 39.73, "volume": 60361.0}, {"date": "2019-10-23", "close": 40.07, "volume": 83952.0}, {"date": "2019-10-24", "close": 40.08, "volume": 42734.0}, {"date": "2019-10-25", "close": 41.03, "volume": 74594.0}, {"date": "2019-10-28", "close": 41.42, "volume": 68451.0}, {"date": "2019-10-29", "close": 42.1, "volume": 55492.0}, {"date": "2019-10-30", "close": 42.4, "volume": 74706.0}, {"date": "2019-10-31", "close": 49.58, "volume": 227427.0}, {"date": "2019-11-01", "close": 47.01, "volume": 88039.0}, {"date": "2019-11-04", "close": 47.0, "volume": 83345.0}, {"date": "2019-11-05", "close": 46.78, "volume": 103595.0}, {"date": "2019-11-06", "close": 46.6, "volume": 65415.0}, {"date": "2019-11-07", "close": 46.27, "volume": 66976.0}, {"date": "2019-11-08", "close": 46.57, "volume": 116165.0}, {"date": "2019-11-11", "close": 47.31, "volume": 142079.0}, {"date": "2019-11-12", "close": 48.14, "volume": 97478.0}, {"date": "2019-11-13", "close": 47.76, "volume": 69456.0}, {"date": "2019-11-14", "close": 48.63, "volume": 82051.0}, {"date": "2019-11-15", "close": 49.48, "volume": 41607.0}, {"date": "2019-11-18", "close": 49.04, "volume": 41757.0}, {"date": "2019-11-19", "close": 48.74, "volume": 51853.0}, {"date": "2019-11-20", "close": 49.03, "volume": 58241.0}, {"date": "2019-11-21", "close": 48.63, "volume": 118806.0}, {"date": "2019-11-22", "close": 48.5, "volume": 53873.0}, {"date": "2019-11-25", "close": 49.11, "volume": 84845.0}, {"date": "2019-11-26", "close": 48.88, "volume": 75419.0}, {"date": "2019-11-27", "close": 49.03, "volume": 58344.0}, {"date": "2019-11-29", "close": 48.88, "volume": 25379.0}, {"date": "2019-12-02", "close": 47.61, "volume": 66619.0}, {"date": "2019-12-03", "close": 47.54, "volume": 64611.0}, {"date": "2019-12-04", "close": 47.53, "volume": 84112.0}, {"date": "2019-12-05", "close": 47.72, "volume": 72149.0}, {"date": "2019-12-06", "close": 49.21, "volume": 71245.0}, {"date": "2019-12-09", "close": 48.5, "volume": 51995.0}, {"date": "2019-12-10", "close": 48.78, "volume": 79888.0}, {"date": "2019-12-11", "close": 49.64, "volume": 56817.0}, {"date": "2019-12-12", "close": 50.54, "volume": 86610.0}, {"date": "2019-12-13", "close": 51.67, "volume": 135180.0}, {"date": "2019-12-16", "close": 50.9, "volume": 211973.0}, {"date": "2019-12-17", "close": 50.03, "volume": 103752.0}, {"date": "2019-12-18", "close": 50.03, "volume": 142448.0}, {"date": "2019-12-19", "close": 50.38, "volume": 104470.0}, {"date": "2019-12-20", "close": 50.54, "volume": 463215.0}, {"date": "2019-12-23", "close": 50.86, "volume": 70739.0}, {"date": "2019-12-24", "close": 50.76, "volume": 36252.0}, {"date": "2019-12-26", "close": 50.43, "volume": 79202.0}, {"date": "2019-12-27", "close": 50.4, "volume": 91581.0}, {"date": "2019-12-30", "close": 51.06, "volume": 96836.0}, {"date": "2019-12-31", "close": 50.53, "volume": 137078.0}, {"date": "2020-01-02", "close": 44.45, "volume": 326063.0}, {"date": "2020-01-03", "close": 43.18, "volume": 393050.0}, {"date": "2020-01-06", "close": 44.35, "volume": 193935.0}, {"date": "2020-01-07", "close": 43.33, "volume": 94437.0}, {"date": "2020-01-08", "close": 43.26, "volume": 124214.0}, {"date": "2020-01-09", "close": 43.45, "volume": 100356.0}, {"date": "2020-01-10", "close": 42.17, "volume": 92594.0}, {"date": "2020-01-13", "close": 41.54, "volume": 133347.0}, {"date": "2020-01-14", "close": 40.82, "volume": 87395.0}, {"date": "2020-01-15", "close": 40.95, "volume": 116767.0}, {"date": "2020-01-16", "close": 41.48, "volume": 94928.0}, {"date": "2020-01-17", "close": 42.74, "volume": 95955.0}, {"date": "2020-01-21", "close": 42.4, "volume": 96258.0}, {"date": "2020-01-22", "close": 42.45, "volume": 187812.0}, {"date": "2020-01-23", "close": 42.14, "volume": 69826.0}, {"date": "2020-01-24", "close": 42.2, "volume": 54850.0}, {"date": "2020-01-27", "close": 42.48, "volume": 73234.0}, {"date": "2020-01-28", "close": 43.08, "volume": 46966.0}, {"date": "2020-01-29", "close": 43.34, "volume": 66336.0}, {"date": "2020-01-30", "close": 42.35, "volume": 66611.0}, {"date": "2020-01-31", "close": 40.93, "volume": 103245.0}, {"date": "2020-02-03", "close": 39.4, "volume": 128148.0}, {"date": "2020-02-04", "close": 38.82, "volume": 109101.0}, {"date": "2020-02-05", "close": 40.6, "volume": 185455.0}, {"date": "2020-02-06", "close": 41.01, "volume": 83805.0}, {"date": "2020-02-07", "close": 40.81, "volume": 59611.0}, {"date": "2020-02-10", "close": 40.37, "volume": 81187.0}, {"date": "2020-02-11", "close": 41.74, "volume": 138353.0}, {"date": "2020-02-12", "close": 42.39, "volume": 84671.0}, {"date": "2020-02-13", "close": 41.38, "volume": 164974.0}, {"date": "2020-02-14", "close": 41.52, "volume": 88899.0}, {"date": "2020-02-18", "close": 41.58, "volume": 139796.0}, {"date": "2020-02-19", "close": 41.7, "volume": 115504.0}, {"date": "2020-02-20", "close": 42.79, "volume": 154097.0}, {"date": "2020-02-21", "close": 56.95, "volume": 939677.0}, {"date": "2020-02-24", "close": 52.35, "volume": 292374.0}, {"date": "2020-02-25", "close": 47.99, "volume": 145496.0}, {"date": "2020-02-26", "close": 44.89, "volume": 189561.0}, {"date": "2020-02-27", "close": 43.68, "volume": 194825.0}, {"date": "2020-02-28", "close": 44.65, "volume": 147296.0}, {"date": "2020-03-02", "close": 45.21, "volume": 172530.0}, {"date": "2020-03-03", "close": 46.54, "volume": 148737.0}, {"date": "2020-03-04", "close": 47.91, "volume": 106708.0}, {"date": "2020-03-05", "close": 43.9, "volume": 97401.0}, {"date": "2020-03-06", "close": 41.78, "volume": 188624.0}, {"date": "2020-03-09", "close": 38.95, "volume": 154864.0}, {"date": "2020-03-10", "close": 38.8, "volume": 155509.0}, {"date": "2020-03-11", "close": 34.83, "volume": 138253.0}, {"date": "2020-03-12", "close": 29.62, "volume": 137119.0}, {"date": "2020-03-13", "close": 31.06, "volume": 211473.0}, {"date": "2020-03-16", "close": 24.98, "volume": 125352.0}, {"date": "2020-03-17", "close": 22.93, "volume": 272049.0}, {"date": "2020-03-18", "close": 16.61, "volume": 160407.0}, {"date": "2020-03-19", "close": 19.29, "volume": 220615.0}, {"date": "2020-03-20", "close": 19.13, "volume": 212477.0}, {"date": "2020-03-23", "close": 20.38, "volume": 158835.0}, {"date": "2020-03-24", "close": 23.27, "volume": 153571.0}, {"date": "2020-03-25", "close": 24.16, "volume": 150433.0}, {"date": "2020-03-26", "close": 25.59, "volume": 120921.0}, {"date": "2020-03-27", "close": 23.81, "volume": 132358.0}, {"date": "2020-03-30", "close": 24.46, "volume": 104735.0}, {"date": "2020-03-31", "close": 24.85, "volume": 137930.0}, {"date": "2020-04-01", "close": 23.06, "volume": 91041.0}, {"date": "2020-04-02", "close": 22.4, "volume": 67738.0}, {"date": "2020-04-03", "close": 21.86, "volume": 99470.0}, {"date": "2020-04-06", "close": 23.95, "volume": 118846.0}, {"date": "2020-04-07", "close": 22.74, "volume": 73662.0}, {"date": "2020-04-08", "close": 22.86, "volume": 150555.0}, {"date": "2020-04-09", "close": 25.81, "volume": 176895.0}, {"date": "2020-04-13", "close": 22.85, "volume": 103712.0}, {"date": "2020-04-14", "close": 23.7, "volume": 122648.0}, {"date": "2020-04-15", "close": 22.99, "volume": 80938.0}, {"date": "2020-04-16", "close": 20.59, "volume": 98864.0}, {"date": "2020-04-17", "close": 23.84, "volume": 118965.0}, {"date": "2020-04-20", "close": 24.58, "volume": 171038.0}, {"date": "2020-04-21", "close": 25.01, "volume": 110246.0}, {"date": "2020-04-22", "close": 25.85, "volume": 148789.0}, {"date": "2020-04-23", "close": 25.88, "volume": 101022.0}, {"date": "2020-04-24", "close": 25.54, "volume": 79434.0}, {"date": "2020-04-27", "close": 26.93, "volume": 68665.0}, {"date": "2020-04-28", "close": 28.45, "volume": 106899.0}, {"date": "2020-04-29", "close": 30.06, "volume": 97977.0}, {"date": "2020-04-30", "close": 28.24, "volume": 99753.0}, {"date": "2020-05-01", "close": 26.0, "volume": 175487.0}, {"date": "2020-05-04", "close": 26.0, "volume": 150213.0}, {"date": "2020-05-05", "close": 25.18, "volume": 125786.0}, {"date": "2020-05-06", "close": 26.0, "volume": 191079.0}, {"date": "2020-05-07", "close": 26.52, "volume": 121062.0}, {"date": "2020-05-08", "close": 28.26, "volume": 106164.0}, {"date": "2020-05-11", "close": 27.19, "volume": 88767.0}, {"date": "2020-05-12", "close": 26.07, "volume": 80889.0}, {"date": "2020-05-13", "close": 25.71, "volume": 86512.0}, {"date": "2020-05-14", "close": 24.98, "volume": 88875.0}, {"date": "2020-05-15", "close": 25.57, "volume": 76478.0}, {"date": "2020-05-18", "close": 28.1, "volume": 100076.0}, {"date": "2020-05-19", "close": 28.07, "volume": 98509.0}, {"date": "2020-05-20", "close": 29.05, "volume": 77489.0}, {"date": "2020-05-21", "close": 31.05, "volume": 139942.0}, {"date": "2020-05-22", "close": 30.68, "volume": 112704.0}, {"date": "2020-05-26", "close": 31.59, "volume": 73975.0}, {"date": "2020-05-27", "close": 33.08, "volume": 88008.0}, {"date": "2020-05-28", "close": 32.23, "volume": 117772.0}, {"date": "2020-05-29", "close": 32.2, "volume": 85798.0}, {"date": "2020-06-01", "close": 31.83, "volume": 89878.0}, {"date": "2020-06-02", "close": 32.34, "volume": 67601.0}, {"date": "2020-06-03", "close": 34.67, "volume": 84986.0}, {"date": "2020-06-04", "close": 37.85, "volume": 162031.0}, {"date": "2020-06-05", "close": 39.86, "volume": 141262.0}, {"date": "2020-06-08", "close": 42.22, "volume": 119546.0}, {"date": "2020-06-09", "close": 40.71, "volume": 103892.0}, {"date": "2020-06-10", "close": 38.66, "volume": 99476.0}, {"date": "2020-06-11", "close": 33.83, "volume": 105904.0}, {"date": "2020-06-12", "close": 36.3, "volume": 72061.0}, {"date": "2020-06-15", "close": 36.4, "volume": 74385.0}, {"date": "2020-06-16", "close": 36.85, "volume": 67298.0}, {"date": "2020-06-17", "close": 35.59, "volume": 59934.0}, {"date": "2020-06-18", "close": 35.13, "volume": 63898.0}, {"date": "2020-06-19", "close": 33.94, "volume": 139068.0}, {"date": "2020-06-22", "close": 34.06, "volume": 53627.0}, {"date": "2020-06-23", "close": 34.19, "volume": 65386.0}, {"date": "2020-06-24", "close": 32.27, "volume": 79781.0}, {"date": "2020-06-25", "close": 33.24, "volume": 74031.0}, {"date": "2020-06-26", "close": 32.63, "volume": 140688.0}, {"date": "2020-06-29", "close": 35.39, "volume": 72561.0}, {"date": "2020-06-30", "close": 34.87, "volume": 71332.0}, {"date": "2020-07-01", "close": 33.72, "volume": 65408.0}, {"date": "2020-07-02", "close": 34.01, "volume": 64716.0}, {"date": "2020-07-06", "close": 34.16, "volume": 44059.0}, {"date": "2020-07-07", "close": 32.67, "volume": 51413.0}, {"date": "2020-07-08", "close": 32.93, "volume": 58289.0}, {"date": "2020-07-09", "close": 31.0, "volume": 61556.0}, {"date": "2020-07-10", "close": 32.34, "volume": 51621.0}, {"date": "2020-07-13", "close": 31.87, "volume": 59620.0}, {"date": "2020-07-14", "close": 32.45, "volume": 62982.0}, {"date": "2020-07-15", "close": 33.65, "volume": 81379.0}, {"date": "2020-07-16", "close": 33.77, "volume": 90090.0}, {"date": "2020-07-17", "close": 33.98, "volume": 111540.0}, {"date": "2020-07-20", "close": 32.97, "volume": 51377.0}, {"date": "2020-07-21", "close": 34.01, "volume": 51038.0}, {"date": "2020-07-22", "close": 35.02, "volume": 65175.0}, {"date": "2020-07-23", "close": 35.04, "volume": 50379.0}, {"date": "2020-07-24", "close": 33.74, "volume": 55845.0}, {"date": "2020-07-27", "close": 33.7, "volume": 65584.0}, {"date": "2020-07-28", "close": 33.7, "volume": 57300.0}, {"date": "2020-07-29", "close": 34.41, "volume": 50511.0}, {"date": "2020-07-30", "close": 34.25, "volume": 66987.0}, {"date": "2020-07-31", "close": 35.95, "volume": 113966.0}, {"date": "2020-08-03", "close": 36.19, "volume": 111530.0}, {"date": "2020-08-04", "close": 36.12, "volume": 96689.0}, {"date": "2020-08-05", "close": 38.75, "volume": 113716.0}, {"date": "2020-08-06", "close": 38.4, "volume": 61135.0}, {"date": "2020-08-07", "close": 40.12, "volume": 79599.0}, {"date": "2020-08-10", "close": 41.45, "volume": 127370.0}, {"date": "2020-08-11", "close": 41.74, "volume": 87491.0}, {"date": "2020-08-12", "close": 42.0, "volume": 86481.0}, {"date": "2020-08-13", "close": 41.21, "volume": 60135.0}, {"date": "2020-08-14", "close": 41.06, "volume": 71364.0}, {"date": "2020-08-17", "close": 40.21, "volume": 57208.0}, {"date": "2020-08-18", "close": 39.42, "volume": 49713.0}, {"date": "2020-08-19", "close": 39.48, "volume": 38839.0}, {"date": "2020-08-20", "close": 38.72, "volume": 37616.0}, {"date": "2020-08-21", "close": 38.18, "volume": 94301.0}, {"date": "2020-08-24", "close": 38.96, "volume": 71852.0}, {"date": "2020-08-25", "close": 39.0, "volume": 70417.0}, {"date": "2020-08-26", "close": 37.67, "volume": 42844.0}, {"date": "2020-08-27", "close": 38.08, "volume": 53350.0}, {"date": "2020-08-28", "close": 38.33, "volume": 35642.0}, {"date": "2020-08-31", "close": 37.37, "volume": 58726.0}, {"date": "2020-09-01", "close": 37.89, "volume": 73764.0}, {"date": "2020-09-02", "close": 38.36, "volume": 44700.0}, {"date": "2020-09-03", "close": 37.67, "volume": 61894.0}, {"date": "2020-09-04", "close": 37.39, "volume": 56035.0}, {"date": "2020-09-08", "close": 36.02, "volume": 45503.0}, {"date": "2020-09-09", "close": 36.36, "volume": 114992.0}, {"date": "2020-09-10", "close": 35.06, "volume": 56678.0}, {"date": "2020-09-11", "close": 35.55, "volume": 44823.0}, {"date": "2020-09-14", "close": 35.9, "volume": 48052.0}, {"date": "2020-09-15", "close": 35.33, "volume": 51580.0}, {"date": "2020-09-16", "close": 36.11, "volume": 49177.0}, {"date": "2020-09-17", "close": 36.05, "volume": 40762.0}, {"date": "2020-09-18", "close": 37.07, "volume": 187609.0}, {"date": "2020-09-21", "close": 33.94, "volume": 65510.0}, {"date": "2020-09-22", "close": 33.96, "volume": 91734.0}, {"date": "2020-09-23", "close": 32.05, "volume": 51581.0}, {"date": "2020-09-24", "close": 32.06, "volume": 98574.0}, {"date": "2020-09-25", "close": 33.14, "volume": 61735.0}, {"date": "2020-09-28", "close": 33.98, "volume": 61265.0}, {"date": "2020-09-29", "close": 32.64, "volume": 44122.0}, {"date": "2020-09-30", "close": 32.92, "volume": 76170.0}, {"date": "2020-10-01", "close": 33.89, "volume": 93731.0}, {"date": "2020-10-02", "close": 34.13, "volume": 45234.0}, {"date": "2020-10-05", "close": 34.02, "volume": 60787.0}, {"date": "2020-10-06", "close": 34.2, "volume": 93913.0}, {"date": "2020-10-07", "close": 34.34, "volume": 56399.0}, {"date": "2020-10-08", "close": 35.23, "volume": 34931.0}, {"date": "2020-10-09", "close": 35.56, "volume": 33362.0}, {"date": "2020-10-12", "close": 36.1, "volume": 34881.0}, {"date": "2020-10-13", "close": 34.82, "volume": 18726.0}, {"date": "2020-10-14", "close": 34.66, "volume": 24624.0}, {"date": "2020-10-15", "close": 34.97, "volume": 28813.0}, {"date": "2020-10-16", "close": 35.35, "volume": 30608.0}, {"date": "2020-10-19", "close": 34.77, "volume": 25401.0}, {"date": "2020-10-20", "close": 34.2, "volume": 26580.0}, {"date": "2020-10-21", "close": 33.85, "volume": 22651.0}, {"date": "2020-10-22", "close": 34.75, "volume": 34477.0}, {"date": "2020-10-23", "close": 34.68, "volume": 37142.0}, {"date": "2020-10-26", "close": 34.23, "volume": 24598.0}, {"date": "2020-10-27", "close": 33.2, "volume": 28428.0}, {"date": "2020-10-28", "close": 31.64, "volume": 30561.0}, {"date": "2020-10-29", "close": 32.66, "volume": 68183.0}, {"date": "2020-10-30", "close": 32.9, "volume": 50445.0}, {"date": "2020-11-02", "close": 34.18, "volume": 42814.0}, {"date": "2020-11-03", "close": 36.05, "volume": 57569.0}, {"date": "2020-11-04", "close": 35.15, "volume": 25703.0}, {"date": "2020-11-05", "close": 36.19, "volume": 29052.0}, {"date": "2020-11-06", "close": 37.11, "volume": 43890.0}, {"date": "2020-11-09", "close": 39.33, "volume": 96263.0}, {"date": "2020-11-10", "close": 43.36, "volume": 64201.0}, {"date": "2020-11-11", "close": 42.06, "volume": 64506.0}, {"date": "2020-11-12", "close": 40.2, "volume": 78565.0}, {"date": "2020-11-13", "close": 41.27, "volume": 31749.0}, {"date": "2020-11-16", "close": 42.01, "volume": 62613.0}, {"date": "2020-11-17", "close": 42.0, "volume": 37080.0}, {"date": "2020-11-18", "close": 42.93, "volume": 69260.0}, {"date": "2020-11-19", "close": 43.76, "volume": 48452.0}, {"date": "2020-11-20", "close": 44.49, "volume": 57735.0}, {"date": "2020-11-23", "close": 46.53, "volume": 49607.0}, {"date": "2020-11-24", "close": 48.74, "volume": 118787.0}, {"date": "2020-11-25", "close": 48.96, "volume": 59959.0}, {"date": "2020-11-27", "close": 49.01, "volume": 36219.0}, {"date": "2020-11-30", "close": 49.72, "volume": 122356.0}, {"date": "2020-12-01", "close": 50.18, "volume": 54915.0}, {"date": "2020-12-02", "close": 51.04, "volume": 46528.0}, {"date": "2020-12-03", "close": 52.15, "volume": 46918.0}, {"date": "2020-12-04", "close": 53.99, "volume": 33703.0}, {"date": "2020-12-07", "close": 54.5, "volume": 82792.0}, {"date": "2020-12-08", "close": 55.18, "volume": 98158.0}, {"date": "2020-12-09", "close": 53.83, "volume": 65939.0}, {"date": "2020-12-10", "close": 52.37, "volume": 87690.0}, {"date": "2020-12-11", "close": 52.35, "volume": 35129.0}, {"date": "2020-12-14", "close": 52.12, "volume": 53692.0}, {"date": "2020-12-15", "close": 53.57, "volume": 68268.0}, {"date": "2020-12-16", "close": 52.1, "volume": 55839.0}, {"date": "2020-12-17", "close": 52.23, "volume": 85891.0}, {"date": "2020-12-18", "close": 52.6, "volume": 212598.0}, {"date": "2020-12-21", "close": 50.74, "volume": 35016.0}, {"date": "2020-12-22", "close": 51.64, "volume": 54302.0}, {"date": "2020-12-23", "close": 53.24, "volume": 40711.0}, {"date": "2020-12-24", "close": 53.44, "volume": 20710.0}, {"date": "2020-12-28", "close": 54.79, "volume": 40638.0}, {"date": "2020-12-29", "close": 53.85, "volume": 38247.0}, {"date": "2020-12-30", "close": 54.32, "volume": 31230.0}, {"date": "2020-12-31", "close": 53.7, "volume": 25775.0}, {"date": "2021-01-04", "close": 52.08, "volume": 64798.0}, {"date": "2021-01-05", "close": 53.06, "volume": 49738.0}, {"date": "2021-01-06", "close": 56.61, "volume": 43869.0}, {"date": "2021-01-07", "close": 55.45, "volume": 37096.0}, {"date": "2021-01-08", "close": 54.52, "volume": 29123.0}, {"date": "2021-01-11", "close": 56.35, "volume": 31866.0}, {"date": "2021-01-12", "close": 57.04, "volume": 36851.0}, {"date": "2021-01-13", "close": 55.85, "volume": 22326.0}, {"date": "2021-01-14", "close": 56.83, "volume": 24095.0}, {"date": "2021-01-15", "close": 55.14, "volume": 26056.0}, {"date": "2021-01-19", "close": 55.6, "volume": 51976.0}, {"date": "2021-01-20", "close": 56.34, "volume": 30648.0}, {"date": "2021-01-21", "close": 56.99, "volume": 51712.0}, {"date": "2021-01-22", "close": 56.8, "volume": 48022.0}, {"date": "2021-01-25", "close": 56.19, "volume": 57478.0}, {"date": "2021-01-26", "close": 54.0, "volume": 45641.0}, {"date": "2021-01-27", "close": 49.84, "volume": 77070.0}, {"date": "2021-01-28", "close": 51.24, "volume": 48942.0}, {"date": "2021-01-29", "close": 49.34, "volume": 52115.0}, {"date": "2021-02-01", "close": 50.58, "volume": 42667.0}, {"date": "2021-02-02", "close": 53.0, "volume": 54932.0}, {"date": "2021-02-03", "close": 54.36, "volume": 32793.0}, {"date": "2021-02-04", "close": 54.86, "volume": 18834.0}, {"date": "2021-02-05", "close": 54.34, "volume": 25418.0}, {"date": "2021-02-08", "close": 56.64, "volume": 31236.0}, {"date": "2021-02-09", "close": 57.14, "volume": 27152.0}, {"date": "2021-02-10", "close": 56.52, "volume": 14159.0}, {"date": "2021-02-11", "close": 56.12, "volume": 33390.0}, {"date": "2021-02-12", "close": 55.61, "volume": 43037.0}, {"date": "2021-02-16", "close": 56.06, "volume": 45512.0}, {"date": "2021-02-17", "close": 55.51, "volume": 32916.0}, {"date": "2021-02-18", "close": 54.53, "volume": 42254.0}, {"date": "2021-02-19", "close": 55.16, "volume": 85946.0}, {"date": "2021-02-22", "close": 55.9, "volume": 35939.0}, {"date": "2021-02-23", "close": 56.46, "volume": 59809.0}, {"date": "2021-02-24", "close": 58.11, "volume": 36043.0}, {"date": "2021-02-25", "close": 56.02, "volume": 60457.0}, {"date": "2021-02-26", "close": 54.4, "volume": 70341.0}, {"date": "2021-03-01", "close": 58.01, "volume": 64430.0}, {"date": "2021-03-02", "close": 56.93, "volume": 29244.0}, {"date": "2021-03-03", "close": 56.96, "volume": 46062.0}, {"date": "2021-03-04", "close": 54.17, "volume": 64250.0}, {"date": "2021-03-05", "close": 57.0, "volume": 70332.0}, {"date": "2021-03-08", "close": 55.24, "volume": 41961.0}, {"date": "2021-03-09", "close": 54.98, "volume": 50869.0}, {"date": "2021-03-10", "close": 57.94, "volume": 48633.0}, {"date": "2021-03-11", "close": 61.15, "volume": 56887.0}, {"date": "2021-03-12", "close": 62.57, "volume": 77804.0}, {"date": "2021-03-15", "close": 60.31, "volume": 66530.0}, {"date": "2021-03-16", "close": 58.01, "volume": 47376.0}, {"date": "2021-03-17", "close": 59.67, "volume": 65003.0}, {"date": "2021-03-18", "close": 58.71, "volume": 55839.0}, {"date": "2021-03-19", "close": 58.24, "volume": 124141.0}, {"date": "2021-03-22", "close": 56.54, "volume": 32439.0}, {"date": "2021-03-23", "close": 53.24, "volume": 55606.0}, {"date": "2021-03-24", "close": 54.07, "volume": 72141.0}, {"date": "2021-03-25", "close": 56.84, "volume": 55807.0}, {"date": "2021-03-26", "close": 56.35, "volume": 45013.0}, {"date": "2021-03-29", "close": 55.05, "volume": 61530.0}, {"date": "2021-03-30", "close": 56.23, "volume": 41831.0}, {"date": "2021-03-31", "close": 60.0, "volume": 108969.0}, {"date": "2021-04-01", "close": 62.25, "volume": 76038.0}, {"date": "2021-04-05", "close": 64.43, "volume": 70818.0}, {"date": "2021-04-06", "close": 63.77, "volume": 56130.0}, {"date": "2021-04-07", "close": 63.46, "volume": 54487.0}, {"date": "2021-04-08", "close": 64.04, "volume": 34454.0}, {"date": "2021-04-09", "close": 64.03, "volume": 25537.0}, {"date": "2021-04-12", "close": 63.69, "volume": 36776.0}, {"date": "2021-04-13", "close": 62.79, "volume": 21287.0}, {"date": "2021-04-14", "close": 62.49, "volume": 29193.0}, {"date": "2021-04-15", "close": 62.15, "volume": 25221.0}, {"date": "2021-04-16", "close": 62.27, "volume": 29455.0}, {"date": "2021-04-19", "close": 60.95, "volume": 32756.0}, {"date": "2021-04-20", "close": 58.84, "volume": 39694.0}, {"date": "2021-04-21", "close": 58.82, "volume": 45787.0}, {"date": "2021-04-22", "close": 58.0, "volume": 72134.0}, {"date": "2021-04-23", "close": 57.88, "volume": 47677.0}, {"date": "2021-04-26", "close": 59.06, "volume": 31816.0}, {"date": "2021-04-27", "close": 58.0, "volume": 35425.0}, {"date": "2021-04-28", "close": 58.0, "volume": 33501.0}, {"date": "2021-04-29", "close": 59.13, "volume": 63724.0}, {"date": "2021-04-30", "close": 58.93, "volume": 48509.0}, {"date": "2021-05-03", "close": 59.75, "volume": 30571.0}, {"date": "2021-05-04", "close": 58.08, "volume": 31751.0}, {"date": "2021-05-05", "close": 57.5, "volume": 45325.0}, {"date": "2021-05-06", "close": 57.03, "volume": 37193.0}, {"date": "2021-05-07", "close": 58.0, "volume": 45063.0}, {"date": "2021-05-10", "close": 56.58, "volume": 111403.0}, {"date": "2021-05-11", "close": 55.45, "volume": 51531.0}, {"date": "2021-05-12", "close": 53.16, "volume": 53461.0}, {"date": "2021-05-13", "close": 54.5, "volume": 32112.0}, {"date": "2021-05-14", "close": 56.28, "volume": 35216.0}, {"date": "2021-05-17", "close": 54.76, "volume": 27228.0}, {"date": "2021-05-18", "close": 53.51, "volume": 44407.0}, {"date": "2021-05-19", "close": 52.44, "volume": 32270.0}, {"date": "2021-05-20", "close": 52.15, "volume": 32125.0}, {"date": "2021-05-21", "close": 52.09, "volume": 39790.0}, {"date": "2021-05-24", "close": 51.53, "volume": 29560.0}, {"date": "2021-05-25", "close": 50.21, "volume": 64642.0}, {"date": "2021-05-26", "close": 52.32, "volume": 165875.0}, {"date": "2021-05-27", "close": 52.52, "volume": 55480.0}, {"date": "2021-05-28", "close": 53.77, "volume": 86703.0}, {"date": "2021-06-01", "close": 54.43, "volume": 57694.0}, {"date": "2021-06-02", "close": 53.95, "volume": 29845.0}, {"date": "2021-06-03", "close": 52.82, "volume": 30939.0}, {"date": "2021-06-04", "close": 54.06, "volume": 35858.0}, {"date": "2021-06-07", "close": 55.33, "volume": 39815.0}, {"date": "2021-06-08", "close": 56.57, "volume": 41931.0}, {"date": "2021-06-09", "close": 55.39, "volume": 50095.0}, {"date": "2021-06-10", "close": 55.35, "volume": 47923.0}, {"date": "2021-06-11", "close": 56.35, "volume": 39615.0}, {"date": "2021-06-14", "close": 57.32, "volume": 44605.0}, {"date": "2021-06-15", "close": 57.07, "volume": 35610.0}, {"date": "2021-06-16", "close": 55.71, "volume": 57480.0}, {"date": "2021-06-17", "close": 55.03, "volume": 48794.0}, {"date": "2021-06-18", "close": 52.61, "volume": 163999.0}, {"date": "2021-06-21", "close": 54.39, "volume": 44386.0}, {"date": "2021-06-22", "close": 53.95, "volume": 19214.0}, {"date": "2021-06-23", "close": 53.9, "volume": 29792.0}, {"date": "2021-06-24", "close": 54.74, "volume": 26772.0}, {"date": "2021-06-25", "close": 53.86, "volume": 117780.0}, {"date": "2021-06-28", "close": 53.74, "volume": 37452.0}, {"date": "2021-06-29", "close": 53.75, "volume": 42719.0}, {"date": "2021-06-30", "close": 54.56, "volume": 32356.0}, {"date": "2021-07-01", "close": 55.24, "volume": 34063.0}, {"date": "2021-07-02", "close": 54.56, "volume": 34943.0}, {"date": "2021-07-06", "close": 53.59, "volume": 35845.0}, {"date": "2021-07-07", "close": 53.16, "volume": 21704.0}, {"date": "2021-07-08", "close": 52.08, "volume": 36992.0}, {"date": "2021-07-09", "close": 53.66, "volume": 23640.0}, {"date": "2021-07-12", "close": 54.5, "volume": 30243.0}, {"date": "2021-07-13", "close": 53.14, "volume": 27052.0}, {"date": "2021-07-14", "close": 52.71, "volume": 22844.0}, {"date": "2021-07-15", "close": 51.93, "volume": 15286.0}, {"date": "2021-07-16", "close": 52.14, "volume": 39121.0}, {"date": "2021-07-19", "close": 50.84, "volume": 44855.0}, {"date": "2021-07-20", "close": 53.86, "volume": 55323.0}, {"date": "2021-07-21", "close": 54.3, "volume": 23771.0}, {"date": "2021-07-22", "close": 53.19, "volume": 30925.0}, {"date": "2021-07-23", "close": 53.63, "volume": 25816.0}, {"date": "2021-07-26", "close": 53.92, "volume": 27923.0}, {"date": "2021-07-27", "close": 53.08, "volume": 37600.0}, {"date": "2021-07-28", "close": 53.89, "volume": 22945.0}, {"date": "2021-07-29", "close": 54.43, "volume": 27773.0}, {"date": "2021-07-30", "close": 53.95, "volume": 19163.0}, {"date": "2021-08-02", "close": 54.66, "volume": 32214.0}, {"date": "2021-08-03", "close": 54.03, "volume": 54446.0}, {"date": "2021-08-04", "close": 52.56, "volume": 35991.0}, {"date": "2021-08-05", "close": 52.96, "volume": 24225.0}, {"date": "2021-08-06", "close": 53.78, "volume": 24331.0}, {"date": "2021-08-09", "close": 53.36, "volume": 20843.0}, {"date": "2021-08-10", "close": 54.52, "volume": 29197.0}, {"date": "2021-08-11", "close": 55.8, "volume": 28758.0}, {"date": "2021-08-12", "close": 55.39, "volume": 35102.0}, {"date": "2021-08-13", "close": 54.1, "volume": 34940.0}, {"date": "2021-08-16", "close": 53.84, "volume": 29749.0}, {"date": "2021-08-17", "close": 53.13, "volume": 29639.0}, {"date": "2021-08-18", "close": 53.1, "volume": 36096.0}, {"date": "2021-08-19", "close": 50.57, "volume": 32332.0}, {"date": "2021-08-20", "close": 51.5, "volume": 50951.0}, {"date": "2021-08-23", "close": 51.71, "volume": 15381.0}, {"date": "2021-08-24", "close": 51.66, "volume": 55195.0}, {"date": "2021-08-25", "close": 51.47, "volume": 60974.0}, {"date": "2021-08-26", "close": 51.57, "volume": 34798.0}, {"date": "2021-08-27", "close": 53.27, "volume": 30730.0}, {"date": "2021-08-30", "close": 52.86, "volume": 38167.0}, {"date": "2021-08-31", "close": 52.7, "volume": 43305.0}, {"date": "2021-09-01", "close": 52.57, "volume": 27725.0}, {"date": "2021-09-02", "close": 52.35, "volume": 37341.0}, {"date": "2021-09-03", "close": 50.86, "volume": 34457.0}, {"date": "2021-09-07", "close": 51.06, "volume": 37533.0}, {"date": "2021-09-08", "close": 50.91, "volume": 35755.0}, {"date": "2021-09-09", "close": 50.71, "volume": 36562.0}, {"date": "2021-09-10", "close": 50.77, "volume": 61574.0}, {"date": "2021-09-13", "close": 51.75, "volume": 41924.0}, {"date": "2021-09-14", "close": 51.23, "volume": 55028.0}, {"date": "2021-09-15", "close": 50.48, "volume": 30642.0}, {"date": "2021-09-16", "close": 49.27, "volume": 29062.0}, {"date": "2021-09-17", "close": 51.22, "volume": 210801.0}, {"date": "2021-09-20", "close": 49.87, "volume": 40932.0}, {"date": "2021-09-21", "close": 48.99, "volume": 22069.0}, {"date": "2021-09-22", "close": 49.62, "volume": 27173.0}, {"date": "2021-09-23", "close": 50.22, "volume": 21865.0}, {"date": "2021-09-24", "close": 50.86, "volume": 26327.0}, {"date": "2021-09-27", "close": 51.86, "volume": 25665.0}, {"date": "2021-09-28", "close": 50.27, "volume": 23066.0}, {"date": "2021-09-29", "close": 50.8, "volume": 21150.0}, {"date": "2021-09-30", "close": 50.35, "volume": 19083.0}, {"date": "2021-10-01", "close": 51.33, "volume": 42907.0}, {"date": "2021-10-04", "close": 51.06, "volume": 15181.0}, {"date": "2021-10-05", "close": 50.54, "volume": 15060.0}, {"date": "2021-10-06", "close": 50.42, "volume": 17444.0}, {"date": "2021-10-07", "close": 50.65, "volume": 25435.0}, {"date": "2021-10-08", "close": 51.22, "volume": 30767.0}, {"date": "2021-10-11", "close": 49.89, "volume": 18059.0}, {"date": "2021-10-12", "close": 49.74, "volume": 19190.0}, {"date": "2021-10-13", "close": 49.33, "volume": 16582.0}, {"date": "2021-10-14", "close": 49.6, "volume": 29064.0}, {"date": "2021-10-15", "close": 49.29, "volume": 33528.0}, {"date": "2021-10-18", "close": 47.97, "volume": 40893.0}, {"date": "2021-10-19", "close": 49.15, "volume": 21344.0}, {"date": "2021-10-20", "close": 49.49, "volume": 17974.0}, {"date": "2021-10-21", "close": 48.64, "volume": 27831.0}, {"date": "2021-10-22", "close": 48.0, "volume": 57176.0}, {"date": "2021-10-25", "close": 46.59, "volume": 97164.0}, {"date": "2021-10-26", "close": 48.93, "volume": 44215.0}, {"date": "2021-10-27", "close": 46.84, "volume": 27326.0}, {"date": "2021-10-28", "close": 47.58, "volume": 23966.0}, {"date": "2021-10-29", "close": 48.39, "volume": 37647.0}, {"date": "2021-11-01", "close": 50.0, "volume": 25572.0}, {"date": "2021-11-02", "close": 50.12, "volume": 23743.0}, {"date": "2021-11-03", "close": 51.22, "volume": 51853.0}, {"date": "2021-11-04", "close": 51.76, "volume": 26429.0}, {"date": "2021-11-05", "close": 53.64, "volume": 49189.0}, {"date": "2021-11-08", "close": 52.08, "volume": 32168.0}, {"date": "2021-11-09", "close": 51.95, "volume": 38076.0}, {"date": "2021-11-10", "close": 51.98, "volume": 41153.0}, {"date": "2021-11-11", "close": 51.68, "volume": 26071.0}, {"date": "2021-11-12", "close": 50.9, "volume": 17439.0}, {"date": "2021-11-15", "close": 50.56, "volume": 50015.0}, {"date": "2021-11-16", "close": 48.84, "volume": 28177.0}, {"date": "2021-11-17", "close": 47.98, "volume": 21101.0}, {"date": "2021-11-18", "close": 46.89, "volume": 50273.0}, {"date": "2021-11-19", "close": 45.91, "volume": 37043.0}, {"date": "2021-11-22", "close": 46.91, "volume": 58526.0}, {"date": "2021-11-23", "close": 46.33, "volume": 42918.0}, {"date": "2021-11-24", "close": 46.97, "volume": 26415.0}, {"date": "2021-11-26", "close": 43.59, "volume": 34935.0}, {"date": "2021-11-29", "close": 44.28, "volume": 53410.0}, {"date": "2021-11-30", "close": 42.51, "volume": 50943.0}, {"date": "2021-12-01", "close": 42.46, "volume": 55653.0}, {"date": "2021-12-02", "close": 43.87, "volume": 21225.0}, {"date": "2021-12-03", "close": 44.05, "volume": 28523.0}, {"date": "2021-12-06", "close": 45.63, "volume": 27421.0}, {"date": "2021-12-07", "close": 46.08, "volume": 23636.0}, {"date": "2021-12-08", "close": 46.68, "volume": 27049.0}, {"date": "2021-12-09", "close": 46.5, "volume": 32561.0}, {"date": "2021-12-10", "close": 45.94, "volume": 19869.0}, {"date": "2021-12-13", "close": 44.46, "volume": 46088.0}, {"date": "2021-12-14", "close": 44.0, "volume": 34857.0}, {"date": "2021-12-15", "close": 45.06, "volume": 45226.0}, {"date": "2021-12-16", "close": 44.22, "volume": 44466.0}, {"date": "2021-12-17", "close": 45.08, "volume": 142212.0}, {"date": "2021-12-20", "close": 43.02, "volume": 71619.0}, {"date": "2021-12-21", "close": 44.84, "volume": 27781.0}, {"date": "2021-12-22", "close": 45.09, "volume": 25821.0}, {"date": "2021-12-23", "close": 45.78, "volume": 20369.0}, {"date": "2021-12-27", "close": 46.42, "volume": 28869.0}, {"date": "2021-12-28", "close": 47.61, "volume": 55590.0}, {"date": "2021-12-29", "close": 46.73, "volume": 19647.0}, {"date": "2021-12-30", "close": 46.17, "volume": 30577.0}, {"date": "2021-12-31", "close": 46.77, "volume": 27902.0}, {"date": "2022-01-03", "close": 47.72, "volume": 46428.0}, {"date": "2022-01-04", "close": 48.68, "volume": 15046.0}, {"date": "2022-01-05", "close": 47.44, "volume": 21114.0}, {"date": "2022-01-06", "close": 47.44, "volume": 18133.0}, {"date": "2022-01-07", "close": 46.99, "volume": 12590.0}, {"date": "2022-01-10", "close": 46.22, "volume": 13764.0}, {"date": "2022-01-11", "close": 45.94, "volume": 17507.0}, {"date": "2022-01-12", "close": 45.6, "volume": 31709.0}, {"date": "2022-01-13", "close": 45.79, "volume": 10333.0}, {"date": "2022-01-14", "close": 45.55, "volume": 26392.0}, {"date": "2022-01-18", "close": 44.27, "volume": 20782.0}, {"date": "2022-01-19", "close": 43.74, "volume": 16144.0}, {"date": "2022-01-20", "close": 43.25, "volume": 15042.0}, {"date": "2022-01-21", "close": 43.25, "volume": 48101.0}, {"date": "2022-01-24", "close": 44.65, "volume": 28161.0}, {"date": "2022-01-25", "close": 43.95, "volume": 39407.0}, {"date": "2022-01-26", "close": 43.1, "volume": 21714.0}, {"date": "2022-01-27", "close": 42.03, "volume": 24818.0}, {"date": "2022-01-28", "close": 42.39, "volume": 21851.0}, {"date": "2022-01-31", "close": 43.75, "volume": 57732.0}, {"date": "2022-02-01", "close": 43.54, "volume": 31833.0}, {"date": "2022-02-02", "close": 42.86, "volume": 40263.0}, {"date": "2022-02-03", "close": 42.52, "volume": 35341.0}, {"date": "2022-02-04", "close": 43.56, "volume": 51972.0}, {"date": "2022-02-07", "close": 42.93, "volume": 31124.0}, {"date": "2022-02-08", "close": 43.62, "volume": 33248.0}, {"date": "2022-02-09", "close": 44.11, "volume": 51743.0}, {"date": "2022-02-10", "close": 43.56, "volume": 46101.0}, {"date": "2022-02-11", "close": 43.96, "volume": 41373.0}, {"date": "2022-02-14", "close": 45.01, "volume": 77268.0}, {"date": "2022-02-15", "close": 45.14, "volume": 60237.0}, {"date": "2022-02-16", "close": 46.06, "volume": 24692.0}, {"date": "2022-02-17", "close": 45.98, "volume": 22618.0}, {"date": "2022-02-18", "close": 46.07, "volume": 24637.0}, {"date": "2022-02-22", "close": 46.47, "volume": 33530.0}, {"date": "2022-02-23", "close": 47.51, "volume": 38979.0}, {"date": "2022-02-24", "close": 48.5, "volume": 34462.0}, {"date": "2022-02-25", "close": 49.07, "volume": 16923.0}, {"date": "2022-02-28", "close": 50.51, "volume": 34006.0}, {"date": "2022-03-01", "close": 49.67, "volume": 54979.0}, {"date": "2022-03-02", "close": 51.23, "volume": 37444.0}, {"date": "2022-03-03", "close": 50.19, "volume": 37314.0}, {"date": "2022-03-04", "close": 50.2, "volume": 40150.0}, {"date": "2022-03-07", "close": 51.79, "volume": 55489.0}, {"date": "2022-03-08", "close": 51.08, "volume": 49938.0}, {"date": "2022-03-09", "close": 51.34, "volume": 27112.0}, {"date": "2022-03-10", "close": 51.0, "volume": 17828.0}, {"date": "2022-03-11", "close": 50.65, "volume": 18184.0}, {"date": "2022-03-14", "close": 50.77, "volume": 22468.0}, {"date": "2022-03-15", "close": 51.73, "volume": 31142.0}, {"date": "2022-03-16", "close": 51.78, "volume": 41103.0}, {"date": "2022-03-17", "close": 51.45, "volume": 35259.0}, {"date": "2022-03-18", "close": 50.82, "volume": 200535.0}, {"date": "2022-03-21", "close": 52.01, "volume": 43573.0}, {"date": "2022-03-22", "close": 53.52, "volume": 35641.0}, {"date": "2022-03-23", "close": 52.97, "volume": 22914.0}, {"date": "2022-03-24", "close": 54.0, "volume": 18377.0}, {"date": "2022-03-25", "close": 53.52, "volume": 19341.0}, {"date": "2022-03-28", "close": 52.44, "volume": 16347.0}, {"date": "2022-03-29", "close": 53.23, "volume": 38835.0}, {"date": "2022-03-30", "close": 52.76, "volume": 33825.0}, {"date": "2022-03-31", "close": 52.39, "volume": 28877.0}, {"date": "2022-04-01", "close": 53.31, "volume": 27755.0}, {"date": "2022-04-04", "close": 53.36, "volume": 35318.0}, {"date": "2022-04-05", "close": 52.51, "volume": 32283.0}, {"date": "2022-04-06", "close": 51.93, "volume": 27940.0}, {"date": "2022-04-07", "close": 52.29, "volume": 27703.0}, {"date": "2022-04-08", "close": 52.08, "volume": 27729.0}, {"date": "2022-04-11", "close": 52.96, "volume": 37940.0}, {"date": "2022-04-12", "close": 53.96, "volume": 19391.0}, {"date": "2022-04-13", "close": 54.48, "volume": 43877.0}, {"date": "2022-04-14", "close": 55.42, "volume": 28496.0}, {"date": "2022-04-18", "close": 55.51, "volume": 44296.0}, {"date": "2022-04-19", "close": 56.51, "volume": 28527.0}, {"date": "2022-04-20", "close": 57.2, "volume": 38807.0}, {"date": "2022-04-21", "close": 57.22, "volume": 35642.0}, {"date": "2022-04-22", "close": 55.53, "volume": 34113.0}, {"date": "2022-04-25", "close": 53.47, "volume": 63801.0}, {"date": "2022-04-26", "close": 52.85, "volume": 47866.0}, {"date": "2022-04-27", "close": 52.87, "volume": 28050.0}, {"date": "2022-04-28", "close": 53.28, "volume": 30940.0}, {"date": "2022-04-29", "close": 51.07, "volume": 52429.0}, {"date": "2022-05-02", "close": 50.92, "volume": 49052.0}, {"date": "2022-05-03", "close": 49.99, "volume": 54498.0}, {"date": "2022-05-04", "close": 52.37, "volume": 75817.0}, {"date": "2022-05-05", "close": 50.69, "volume": 47691.0}, {"date": "2022-05-06", "close": 50.15, "volume": 38043.0}, {"date": "2022-05-09", "close": 46.59, "volume": 52656.0}, {"date": "2022-05-10", "close": 46.42, "volume": 52769.0}, {"date": "2022-05-11", "close": 46.25, "volume": 37850.0}, {"date": "2022-05-12", "close": 45.68, "volume": 52578.0}, {"date": "2022-05-13", "close": 46.11, "volume": 33207.0}, {"date": "2022-05-16", "close": 44.37, "volume": 40577.0}, {"date": "2022-05-17", "close": 45.8, "volume": 57193.0}, {"date": "2022-05-18", "close": 44.27, "volume": 36956.0}, {"date": "2022-05-19", "close": 42.14, "volume": 60516.0}, {"date": "2022-05-20", "close": 40.88, "volume": 45927.0}, {"date": "2022-05-23", "close": 42.24, "volume": 32538.0}, {"date": "2022-05-24", "close": 41.96, "volume": 27126.0}, {"date": "2022-05-25", "close": 42.01, "volume": 24162.0}, {"date": "2022-05-26", "close": 42.76, "volume": 24411.0}, {"date": "2022-05-27", "close": 44.14, "volume": 35957.0}, {"date": "2022-05-31", "close": 45.65, "volume": 119025.0}, {"date": "2022-06-01", "close": 45.89, "volume": 35851.0}, {"date": "2022-06-02", "close": 46.12, "volume": 25426.0}, {"date": "2022-06-03", "close": 45.82, "volume": 27498.0}, {"date": "2022-06-06", "close": 45.26, "volume": 22633.0}, {"date": "2022-06-07", "close": 46.44, "volume": 36889.0}, {"date": "2022-06-08", "close": 46.51, "volume": 40198.0}, {"date": "2022-06-09", "close": 47.24, "volume": 39382.0}, {"date": "2022-06-10", "close": 46.87, "volume": 73104.0}, {"date": "2022-06-13", "close": 45.78, "volume": 108015.0}, {"date": "2022-06-14", "close": 44.19, "volume": 77634.0}, {"date": "2022-06-15", "close": 45.48, "volume": 47159.0}, {"date": "2022-06-16", "close": 42.38, "volume": 52976.0}, {"date": "2022-06-17", "close": 43.51, "volume": 184977.0}, {"date": "2022-06-21", "close": 43.18, "volume": 48407.0}, {"date": "2022-06-22", "close": 42.08, "volume": 43239.0}, {"date": "2022-06-23", "close": 42.26, "volume": 122174.0}, {"date": "2022-06-24", "close": 43.7, "volume": 387396.0}, {"date": "2022-06-27", "close": 43.35, "volume": 86913.0}, {"date": "2022-06-28", "close": 42.3, "volume": 34125.0}, {"date": "2022-06-29", "close": 41.54, "volume": 47926.0}, {"date": "2022-06-30", "close": 43.04, "volume": 72055.0}, {"date": "2022-07-01", "close": 43.86, "volume": 40198.0}, {"date": "2022-07-05", "close": 42.55, "volume": 38383.0}, {"date": "2022-07-06", "close": 42.0, "volume": 46012.0}, {"date": "2022-07-07", "close": 43.0, "volume": 40182.0}, {"date": "2022-07-08", "close": 42.72, "volume": 21892.0}, {"date": "2022-07-11", "close": 41.94, "volume": 38538.0}, {"date": "2022-07-12", "close": 42.71, "volume": 23219.0}, {"date": "2022-07-13", "close": 42.08, "volume": 15184.0}, {"date": "2022-07-14", "close": 41.44, "volume": 22969.0}, {"date": "2022-07-15", "close": 42.55, "volume": 28085.0}, {"date": "2022-07-18", "close": 42.63, "volume": 31216.0}, {"date": "2022-07-19", "close": 43.76, "volume": 32582.0}, {"date": "2022-07-20", "close": 44.21, "volume": 32908.0}, {"date": "2022-07-21", "close": 43.97, "volume": 38387.0}, {"date": "2022-07-22", "close": 43.37, "volume": 34980.0}, {"date": "2022-07-25", "close": 44.0, "volume": 35115.0}, {"date": "2022-07-26", "close": 44.48, "volume": 39092.0}, {"date": "2022-07-27", "close": 45.39, "volume": 42823.0}, {"date": "2022-07-28", "close": 46.21, "volume": 22710.0}, {"date": "2022-07-29", "close": 47.34, "volume": 41624.0}, {"date": "2022-08-01", "close": 48.02, "volume": 48632.0}, {"date": "2022-08-02", "close": 47.9, "volume": 33788.0}, {"date": "2022-08-03", "close": 48.47, "volume": 39466.0}, {"date": "2022-08-04", "close": 47.19, "volume": 40217.0}, {"date": "2022-08-05", "close": 45.62, "volume": 37002.0}, {"date": "2022-08-08", "close": 46.95, "volume": 49356.0}, {"date": "2022-08-09", "close": 47.07, "volume": 23832.0}, {"date": "2022-08-10", "close": 48.42, "volume": 46816.0}, {"date": "2022-08-11", "close": 48.02, "volume": 27297.0}, {"date": "2022-08-12", "close": 49.65, "volume": 42602.0}, {"date": "2022-08-15", "close": 49.6, "volume": 48223.0}, {"date": "2022-08-16", "close": 49.22, "volume": 45289.0}, {"date": "2022-08-17", "close": 48.59, "volume": 36393.0}, {"date": "2022-08-18", "close": 48.59, "volume": 39368.0}, {"date": "2022-08-19", "close": 47.19, "volume": 63739.0}, {"date": "2022-08-22", "close": 46.28, "volume": 38267.0}, {"date": "2022-08-23", "close": 45.8, "volume": 32428.0}, {"date": "2022-08-24", "close": 46.84, "volume": 51725.0}, {"date": "2022-08-25", "close": 47.37, "volume": 26676.0}, {"date": "2022-08-26", "close": 45.61, "volume": 34538.0}, {"date": "2022-08-29", "close": 44.71, "volume": 30972.0}, {"date": "2022-08-30", "close": 44.16, "volume": 39550.0}, {"date": "2022-08-31", "close": 44.0, "volume": 38987.0}, {"date": "2022-09-01", "close": 43.73, "volume": 48849.0}, {"date": "2022-09-02", "close": 43.33, "volume": 36769.0}, {"date": "2022-09-06", "close": 42.97, "volume": 37466.0}, {"date": "2022-09-07", "close": 43.71, "volume": 38541.0}, {"date": "2022-09-08", "close": 43.76, "volume": 29665.0}, {"date": "2022-09-09", "close": 44.6, "volume": 35686.0}, {"date": "2022-09-12", "close": 45.27, "volume": 27682.0}, {"date": "2022-09-13", "close": 43.51, "volume": 44596.0}, {"date": "2022-09-14", "close": 43.81, "volume": 22729.0}, {"date": "2022-09-15", "close": 43.57, "volume": 30271.0}, {"date": "2022-09-16", "close": 41.96, "volume": 86156.0}, {"date": "2022-09-19", "close": 42.23, "volume": 36515.0}, {"date": "2022-09-20", "close": 41.79, "volume": 22939.0}, {"date": "2022-09-21", "close": 41.59, "volume": 24753.0}, {"date": "2022-09-22", "close": 40.78, "volume": 32271.0}, {"date": "2022-09-23", "close": 39.87, "volume": 32420.0}, {"date": "2022-09-26", "close": 40.21, "volume": 39070.0}, {"date": "2022-09-27", "close": 40.03, "volume": 50946.0}, {"date": "2022-09-28", "close": 40.93, "volume": 38878.0}, {"date": "2022-09-29", "close": 40.08, "volume": 36016.0}, {"date": "2022-09-30", "close": 39.66, "volume": 36515.0}, {"date": "2022-10-03", "close": 41.71, "volume": 37862.0}, {"date": "2022-10-04", "close": 43.08, "volume": 51436.0}, {"date": "2022-10-05", "close": 42.68, "volume": 17290.0}, {"date": "2022-10-06", "close": 42.37, "volume": 15222.0}, {"date": "2022-10-07", "close": 41.6, "volume": 24673.0}, {"date": "2022-10-10", "close": 41.75, "volume": 33350.0}, {"date": "2022-10-11", "close": 41.56, "volume": 24756.0}, {"date": "2022-10-12", "close": 40.53, "volume": 28305.0}, {"date": "2022-10-13", "close": 41.94, "volume": 29722.0}, {"date": "2022-10-14", "close": 41.1, "volume": 39666.0}, {"date": "2022-10-17", "close": 42.24, "volume": 33218.0}, {"date": "2022-10-18", "close": 43.58, "volume": 37436.0}, {"date": "2022-10-19", "close": 44.3, "volume": 21479.0}, {"date": "2022-10-20", "close": 43.63, "volume": 18279.0}, {"date": "2022-10-21", "close": 45.2, "volume": 55554.0}, {"date": "2022-10-24", "close": 45.87, "volume": 13162.0}, {"date": "2022-10-25", "close": 46.12, "volume": 42325.0}, {"date": "2022-10-26", "close": 46.06, "volume": 23493.0}, {"date": "2022-10-27", "close": 47.01, "volume": 34260.0}, {"date": "2022-10-28", "close": 47.76, "volume": 59943.0}, {"date": "2022-10-31", "close": 47.21, "volume": 62252.0}, {"date": "2022-11-01", "close": 47.74, "volume": 30675.0}, {"date": "2022-11-02", "close": 46.51, "volume": 38864.0}, {"date": "2022-11-03", "close": 46.63, "volume": 24487.0}, {"date": "2022-11-04", "close": 46.81, "volume": 48827.0}, {"date": "2022-11-07", "close": 51.25, "volume": 69770.0}, {"date": "2022-11-08", "close": 50.17, "volume": 77941.0}, {"date": "2022-11-09", "close": 50.72, "volume": 58893.0}, {"date": "2022-11-10", "close": 53.03, "volume": 55179.0}, {"date": "2022-11-11", "close": 51.14, "volume": 30972.0}, {"date": "2022-11-14", "close": 50.27, "volume": 22247.0}, {"date": "2022-11-15", "close": 50.92, "volume": 60066.0}, {"date": "2022-11-16", "close": 50.62, "volume": 23797.0}, {"date": "2022-11-17", "close": 50.87, "volume": 21650.0}, {"date": "2022-11-18", "close": 50.94, "volume": 31908.0}, {"date": "2022-11-21", "close": 51.67, "volume": 22009.0}, {"date": "2022-11-22", "close": 52.26, "volume": 27400.0}, {"date": "2022-11-23", "close": 51.21, "volume": 24138.0}, {"date": "2022-11-25", "close": 51.12, "volume": 9961.0}, {"date": "2022-11-28", "close": 49.73, "volume": 28369.0}, {"date": "2022-11-29", "close": 49.24, "volume": 18773.0}, {"date": "2022-11-30", "close": 50.31, "volume": 42291.0}, {"date": "2022-12-01", "close": 51.39, "volume": 29931.0}, {"date": "2022-12-02", "close": 51.75, "volume": 27146.0}, {"date": "2022-12-05", "close": 48.19, "volume": 55902.0}, {"date": "2022-12-06", "close": 47.67, "volume": 111061.0}, {"date": "2022-12-07", "close": 48.29, "volume": 46667.0}, {"date": "2022-12-08", "close": 47.22, "volume": 76408.0}, {"date": "2022-12-09", "close": 48.68, "volume": 58534.0}, {"date": "2022-12-12", "close": 50.47, "volume": 62837.0}, {"date": "2022-12-13", "close": 50.13, "volume": 61008.0}, {"date": "2022-12-14", "close": 49.21, "volume": 38569.0}, {"date": "2022-12-15", "close": 48.12, "volume": 36385.0}, {"date": "2022-12-16", "close": 48.75, "volume": 93711.0}, {"date": "2022-12-19", "close": 47.64, "volume": 33527.0}, {"date": "2022-12-20", "close": 47.98, "volume": 17939.0}, {"date": "2022-12-21", "close": 48.85, "volume": 25954.0}, {"date": "2022-12-22", "close": 48.43, "volume": 47592.0}, {"date": "2022-12-23", "close": 48.62, "volume": 15711.0}, {"date": "2022-12-27", "close": 49.68, "volume": 29354.0}, {"date": "2022-12-28", "close": 48.71, "volume": 21237.0}, {"date": "2022-12-29", "close": 49.61, "volume": 19174.0}, {"date": "2022-12-30", "close": 49.96, "volume": 19002.0}, {"date": "2023-01-03", "close": 49.51, "volume": 43394.0}, {"date": "2023-01-04", "close": 49.58, "volume": 52552.0}, {"date": "2023-01-05", "close": 50.4, "volume": 24067.0}, {"date": "2023-01-06", "close": 52.27, "volume": 43957.0}, {"date": "2023-01-09", "close": 52.5, "volume": 43914.0}, {"date": "2023-01-10", "close": 53.41, "volume": 32040.0}, {"date": "2023-01-11", "close": 56.17, "volume": 69112.0}, {"date": "2023-01-12", "close": 56.1, "volume": 50295.0}, {"date": "2023-01-13", "close": 57.4, "volume": 29942.0}, {"date": "2023-01-17", "close": 56.18, "volume": 60067.0}, {"date": "2023-01-18", "close": 54.91, "volume": 40208.0}, {"date": "2023-01-19", "close": 54.03, "volume": 42824.0}, {"date": "2023-01-20", "close": 54.12, "volume": 87217.0}, {"date": "2023-01-23", "close": 54.41, "volume": 45526.0}, {"date": "2023-01-24", "close": 54.24, "volume": 65942.0}, {"date": "2023-01-25", "close": 55.04, "volume": 36686.0}, {"date": "2023-01-26", "close": 55.76, "volume": 26919.0}, {"date": "2023-01-27", "close": 56.19, "volume": 43804.0}, {"date": "2023-01-30", "close": 55.81, "volume": 26208.0}, {"date": "2023-01-31", "close": 57.78, "volume": 47991.0}, {"date": "2023-02-01", "close": 56.54, "volume": 44310.0}, {"date": "2023-02-02", "close": 57.77, "volume": 51394.0}, {"date": "2023-02-03", "close": 56.34, "volume": 55101.0}, {"date": "2023-02-06", "close": 56.07, "volume": 35305.0}, {"date": "2023-02-07", "close": 56.43, "volume": 34333.0}, {"date": "2023-02-08", "close": 56.52, "volume": 25594.0}, {"date": "2023-02-09", "close": 56.11, "volume": 75593.0}, {"date": "2023-02-10", "close": 56.14, "volume": 42475.0}, {"date": "2023-02-13", "close": 57.24, "volume": 46272.0}, {"date": "2023-02-14", "close": 58.02, "volume": 28973.0}, {"date": "2023-02-15", "close": 58.12, "volume": 40129.0}, {"date": "2023-02-16", "close": 54.54, "volume": 149625.0}, {"date": "2023-02-17", "close": 53.6, "volume": 81735.0}, {"date": "2023-02-21", "close": 54.8, "volume": 65783.0}, {"date": "2023-02-22", "close": 54.76, "volume": 45209.0}, {"date": "2023-02-23", "close": 55.12, "volume": 41015.0}, {"date": "2023-02-24", "close": 55.49, "volume": 47233.0}, {"date": "2023-02-27", "close": 53.96, "volume": 56022.0}, {"date": "2023-02-28", "close": 53.8, "volume": 73092.0}, {"date": "2023-03-01", "close": 55.65, "volume": 48247.0}, {"date": "2023-03-02", "close": 55.8, "volume": 23162.0}, {"date": "2023-03-03", "close": 55.83, "volume": 45332.0}, {"date": "2023-03-06", "close": 54.83, "volume": 82146.0}, {"date": "2023-03-07", "close": 55.73, "volume": 45439.0}, {"date": "2023-03-08", "close": 55.86, "volume": 45330.0}, {"date": "2023-03-09", "close": 53.83, "volume": 40257.0}, {"date": "2023-03-10", "close": 53.32, "volume": 72064.0}, {"date": "2023-03-13", "close": 52.17, "volume": 58113.0}, {"date": "2023-03-14", "close": 53.57, "volume": 40811.0}, {"date": "2023-03-15", "close": 51.63, "volume": 72826.0}, {"date": "2023-03-16", "close": 52.23, "volume": 61116.0}, {"date": "2023-03-17", "close": 50.15, "volume": 180474.0}, {"date": "2023-03-20", "close": 51.17, "volume": 67039.0}, {"date": "2023-03-21", "close": 53.56, "volume": 58487.0}, {"date": "2023-03-22", "close": 52.48, "volume": 48815.0}, {"date": "2023-03-23", "close": 51.94, "volume": 50986.0}, {"date": "2023-03-24", "close": 52.64, "volume": 43288.0}, {"date": "2023-03-27", "close": 53.46, "volume": 32963.0}, {"date": "2023-03-28", "close": 53.3, "volume": 37596.0}, {"date": "2023-03-29", "close": 53.95, "volume": 37129.0}, {"date": "2023-03-30", "close": 53.75, "volume": 49120.0}, {"date": "2023-03-31", "close": 54.71, "volume": 75231.0}, {"date": "2023-04-03", "close": 54.45, "volume": 56787.0}, {"date": "2023-04-04", "close": 53.49, "volume": 21603.0}, {"date": "2023-04-05", "close": 52.6, "volume": 38703.0}, {"date": "2023-04-06", "close": 52.2, "volume": 39069.0}, {"date": "2023-04-10", "close": 52.96, "volume": 49865.0}, {"date": "2023-04-11", "close": 52.89, "volume": 34724.0}, {"date": "2023-04-12", "close": 52.74, "volume": 40218.0}, {"date": "2023-04-13", "close": 53.38, "volume": 30004.0}, {"date": "2023-04-14", "close": 52.05, "volume": 34523.0}, {"date": "2023-04-17", "close": 51.76, "volume": 89203.0}, {"date": "2023-04-18", "close": 52.63, "volume": 73259.0}, {"date": "2023-04-19", "close": 52.44, "volume": 42787.0}, {"date": "2023-04-20", "close": 52.63, "volume": 30444.0}, {"date": "2023-04-21", "close": 51.83, "volume": 34488.0}, {"date": "2023-04-24", "close": 51.82, "volume": 14768.0}, {"date": "2023-04-25", "close": 50.69, "volume": 28071.0}, {"date": "2023-04-26", "close": 50.04, "volume": 53122.0}, {"date": "2023-04-27", "close": 50.19, "volume": 44292.0}, {"date": "2023-04-28", "close": 50.0, "volume": 43775.0}, {"date": "2023-05-01", "close": 52.45, "volume": 42973.0}, {"date": "2023-05-02", "close": 52.69, "volume": 42531.0}, {"date": "2023-05-03", "close": 52.61, "volume": 53718.0}, {"date": "2023-05-04", "close": 48.19, "volume": 137287.0}, {"date": "2023-05-05", "close": 48.76, "volume": 78140.0}, {"date": "2023-05-08", "close": 48.7, "volume": 55446.0}, {"date": "2023-05-09", "close": 49.47, "volume": 51639.0}, {"date": "2023-05-10", "close": 48.82, "volume": 53037.0}, {"date": "2023-05-11", "close": 48.23, "volume": 36056.0}, {"date": "2023-05-12", "close": 47.85, "volume": 19509.0}, {"date": "2023-05-15", "close": 48.42, "volume": 36130.0}, {"date": "2023-05-16", "close": 41.17, "volume": 1202415.0}, {"date": "2023-05-17", "close": 41.45, "volume": 196284.0}, {"date": "2023-05-18", "close": 41.75, "volume": 184947.0}, {"date": "2023-05-19", "close": 41.75, "volume": 155644.0}, {"date": "2023-05-22", "close": 42.25, "volume": 115360.0}, {"date": "2023-05-23", "close": 42.27, "volume": 136978.0}, {"date": "2023-05-24", "close": 41.37, "volume": 144201.0}, {"date": "2023-05-25", "close": 41.0, "volume": 215995.0}, {"date": "2023-05-26", "close": 40.76, "volume": 81414.0}, {"date": "2023-05-30", "close": 40.76, "volume": 124531.0}, {"date": "2023-05-31", "close": 40.96, "volume": 138272.0}, {"date": "2023-06-01", "close": 41.92, "volume": 181031.0}, {"date": "2023-06-02", "close": 43.39, "volume": 116858.0}, {"date": "2023-06-05", "close": 42.42, "volume": 99767.0}, {"date": "2023-06-06", "close": 43.98, "volume": 92084.0}, {"date": "2023-06-07", "close": 45.75, "volume": 151931.0}, {"date": "2023-06-08", "close": 45.73, "volume": 86718.0}, {"date": "2023-06-09", "close": 45.77, "volume": 108888.0}, {"date": "2023-06-12", "close": 46.13, "volume": 151541.0}, {"date": "2023-06-13", "close": 45.44, "volume": 120331.0}, {"date": "2023-06-14", "close": 44.65, "volume": 142173.0}, {"date": "2023-06-15", "close": 44.85, "volume": 116492.0}, {"date": "2023-06-16", "close": 44.24, "volume": 250868.0}, {"date": "2023-06-20", "close": 44.68, "volume": 63685.0}, {"date": "2023-06-21", "close": 45.29, "volume": 65923.0}, {"date": "2023-06-22", "close": 44.22, "volume": 82589.0}, {"date": "2023-06-23", "close": 43.84, "volume": 140022.0}, {"date": "2023-06-26", "close": 43.56, "volume": 77836.0}, {"date": "2023-06-27", "close": 43.49, "volume": 83915.0}, {"date": "2023-06-28", "close": 43.81, "volume": 92522.0}, {"date": "2023-06-29", "close": 44.52, "volume": 96724.0}, {"date": "2023-06-30", "close": 43.57, "volume": 61652.0}, {"date": "2023-07-03", "close": 43.87, "volume": 49694.0}, {"date": "2023-07-05", "close": 43.4, "volume": 53024.0}, {"date": "2023-07-06", "close": 44.35, "volume": 110227.0}, {"date": "2023-07-07", "close": 45.17, "volume": 112569.0}, {"date": "2023-07-10", "close": 46.28, "volume": 86297.0}, {"date": "2023-07-11", "close": 46.62, "volume": 85668.0}, {"date": "2023-07-12", "close": 46.61, "volume": 61191.0}, {"date": "2023-07-13", "close": 46.65, "volume": 58552.0}, {"date": "2023-07-14", "close": 46.46, "volume": 81392.0}, {"date": "2023-07-17", "close": 47.0, "volume": 113047.0}, {"date": "2023-07-18", "close": 47.15, "volume": 44637.0}, {"date": "2023-07-19", "close": 48.55, "volume": 157521.0}, {"date": "2023-07-20", "close": 49.83, "volume": 77337.0}, {"date": "2023-07-21", "close": 49.73, "volume": 149545.0}, {"date": "2023-07-24", "close": 48.63, "volume": 55950.0}, {"date": "2023-07-25", "close": 48.0, "volume": 39219.0}, {"date": "2023-07-26", "close": 48.88, "volume": 69951.0}, {"date": "2023-07-27", "close": 48.54, "volume": 93114.0}, {"date": "2023-07-28", "close": 48.94, "volume": 82154.0}, {"date": "2023-07-31", "close": 50.14, "volume": 100369.0}, {"date": "2023-08-01", "close": 48.68, "volume": 78997.0}, {"date": "2023-08-02", "close": 48.11, "volume": 59152.0}, {"date": "2023-08-03", "close": 44.27, "volume": 167457.0}, {"date": "2023-08-04", "close": 44.08, "volume": 87892.0}, {"date": "2023-08-07", "close": 44.09, "volume": 79688.0}, {"date": "2023-08-08", "close": 44.14, "volume": 64254.0}, {"date": "2023-08-09", "close": 44.6, "volume": 78615.0}, {"date": "2023-08-10", "close": 45.0, "volume": 56788.0}, {"date": "2023-08-11", "close": 45.76, "volume": 76230.0}, {"date": "2023-08-14", "close": 45.06, "volume": 53600.0}, {"date": "2023-08-15", "close": 44.12, "volume": 40545.0}, {"date": "2023-08-16", "close": 44.3, "volume": 55546.0}, {"date": "2023-08-17", "close": 43.97, "volume": 66802.0}, {"date": "2023-08-18", "close": 43.86, "volume": 88379.0}, {"date": "2023-08-21", "close": 44.29, "volume": 74334.0}, {"date": "2023-08-22", "close": 44.97, "volume": 43830.0}, {"date": "2023-08-23", "close": 45.49, "volume": 63230.0}, {"date": "2023-08-24", "close": 44.9, "volume": 67758.0}, {"date": "2023-08-25", "close": 44.24, "volume": 56305.0}, {"date": "2023-08-28", "close": 44.65, "volume": 52650.0}, {"date": "2023-08-29", "close": 44.78, "volume": 45833.0}, {"date": "2023-08-30", "close": 44.81, "volume": 44542.0}, {"date": "2023-08-31", "close": 45.47, "volume": 51700.0}, {"date": "2023-09-01", "close": 45.34, "volume": 65468.0}, {"date": "2023-09-05", "close": 44.88, "volume": 82201.0}, {"date": "2023-09-06", "close": 44.97, "volume": 49493.0}, {"date": "2023-09-07", "close": 44.47, "volume": 86304.0}, {"date": "2023-09-08", "close": 43.37, "volume": 62502.0}, {"date": "2023-09-11", "close": 43.32, "volume": 204725.0}, {"date": "2023-09-12", "close": 43.86, "volume": 84614.0}, {"date": "2023-09-13", "close": 43.03, "volume": 75531.0}, {"date": "2023-09-14", "close": 44.89, "volume": 127138.0}, {"date": "2023-09-15", "close": 45.04, "volume": 780519.0}, {"date": "2023-09-18", "close": 45.47, "volume": 62902.0}, {"date": "2023-09-19", "close": 45.08, "volume": 38538.0}, {"date": "2023-09-20", "close": 44.41, "volume": 42693.0}, {"date": "2023-09-21", "close": 44.01, "volume": 57909.0}, {"date": "2023-09-22", "close": 42.95, "volume": 37440.0}, {"date": "2023-09-25", "close": 43.36, "volume": 46520.0}, {"date": "2023-09-26", "close": 42.32, "volume": 65549.0}, {"date": "2023-09-27", "close": 43.3, "volume": 50207.0}, {"date": "2023-09-28", "close": 43.66, "volume": 55707.0}, {"date": "2023-09-29", "close": 43.51, "volume": 77529.0}, {"date": "2023-10-02", "close": 43.94, "volume": 58321.0}, {"date": "2023-10-03", "close": 43.47, "volume": 70508.0}, {"date": "2023-10-04", "close": 43.13, "volume": 74292.0}, {"date": "2023-10-05", "close": 43.58, "volume": 65796.0}, {"date": "2023-10-06", "close": 43.95, "volume": 57493.0}, {"date": "2023-10-09", "close": 45.0, "volume": 89609.0}, {"date": "2023-10-10", "close": 45.51, "volume": 60375.0}, {"date": "2023-10-11", "close": 45.95, "volume": 116852.0}, {"date": "2023-10-12", "close": 45.86, "volume": 105956.0}, {"date": "2023-10-13", "close": 46.26, "volume": 96159.0}, {"date": "2023-10-16", "close": 46.32, "volume": 60840.0}, {"date": "2023-10-17", "close": 47.33, "volume": 66172.0}, {"date": "2023-10-18", "close": 47.23, "volume": 41294.0}, {"date": "2023-10-19", "close": 47.17, "volume": 40454.0}, {"date": "2023-10-20", "close": 46.09, "volume": 82162.0}, {"date": "2023-10-23", "close": 46.46, "volume": 76926.0}, {"date": "2023-10-24", "close": 45.87, "volume": 167344.0}, {"date": "2023-10-25", "close": 47.27, "volume": 95642.0}, {"date": "2023-10-26", "close": 47.76, "volume": 56881.0}, {"date": "2023-10-27", "close": 46.81, "volume": 54589.0}, {"date": "2023-10-30", "close": 46.99, "volume": 62927.0}, {"date": "2023-10-31", "close": 47.84, "volume": 41915.0}, {"date": "2023-11-01", "close": 47.76, "volume": 96362.0}, {"date": "2023-11-02", "close": 48.17, "volume": 74258.0}, {"date": "2023-11-03", "close": 48.5, "volume": 72811.0}, {"date": "2023-11-06", "close": 47.46, "volume": 57789.0}, {"date": "2023-11-07", "close": 47.48, "volume": 76981.0}, {"date": "2023-11-08", "close": 49.62, "volume": 143980.0}, {"date": "2023-11-09", "close": 47.27, "volume": 100410.0}, {"date": "2023-11-10", "close": 47.77, "volume": 170598.0}, {"date": "2023-11-13", "close": 49.88, "volume": 109802.0}, {"date": "2023-11-14", "close": 50.49, "volume": 94358.0}, {"date": "2023-11-15", "close": 49.24, "volume": 146703.0}, {"date": "2023-11-16", "close": 48.76, "volume": 144985.0}, {"date": "2023-11-17", "close": 49.32, "volume": 92052.0}, {"date": "2023-11-20", "close": 49.81, "volume": 43101.0}, {"date": "2023-11-21", "close": 49.79, "volume": 28020.0}, {"date": "2023-11-22", "close": 49.62, "volume": 34461.0}, {"date": "2023-11-24", "close": 50.58, "volume": 24387.0}, {"date": "2023-11-27", "close": 49.95, "volume": 65937.0}, {"date": "2023-11-28", "close": 49.5, "volume": 38777.0}, {"date": "2023-11-29", "close": 49.69, "volume": 48723.0}, {"date": "2023-11-30", "close": 50.38, "volume": 62359.0}, {"date": "2023-12-01", "close": 50.83, "volume": 79231.0}, {"date": "2023-12-04", "close": 51.82, "volume": 65161.0}, {"date": "2023-12-05", "close": 51.88, "volume": 75461.0}, {"date": "2023-12-06", "close": 50.73, "volume": 106914.0}, {"date": "2023-12-07", "close": 51.29, "volume": 71109.0}, {"date": "2023-12-08", "close": 51.77, "volume": 61857.0}, {"date": "2023-12-11", "close": 52.18, "volume": 65622.0}, {"date": "2023-12-12", "close": 51.71, "volume": 67370.0}, {"date": "2023-12-13", "close": 53.1, "volume": 103317.0}, {"date": "2023-12-14", "close": 52.24, "volume": 124437.0}, {"date": "2023-12-15", "close": 50.91, "volume": 559773.0}, {"date": "2023-12-18", "close": 51.51, "volume": 65542.0}, {"date": "2023-12-19", "close": 51.88, "volume": 62173.0}, {"date": "2023-12-20", "close": 51.21, "volume": 72969.0}, {"date": "2023-12-21", "close": 51.59, "volume": 52150.0}, {"date": "2023-12-22", "close": 51.75, "volume": 57934.0}, {"date": "2023-12-26", "close": 52.37, "volume": 39715.0}, {"date": "2023-12-27", "close": 52.38, "volume": 23300.0}, {"date": "2023-12-28", "close": 52.36, "volume": 32557.0}, {"date": "2023-12-29", "close": 52.06, "volume": 42011.0}, {"date": "2024-01-02", "close": 52.26, "volume": 60658.0}, {"date": "2024-01-03", "close": 51.23, "volume": 86847.0}, {"date": "2024-01-04", "close": 51.66, "volume": 120809.0}, {"date": "2024-01-05", "close": 51.63, "volume": 69617.0}, {"date": "2024-01-08", "close": 49.69, "volume": 197774.0}, {"date": "2024-01-09", "close": 48.58, "volume": 166726.0}, {"date": "2024-01-10", "close": 49.9, "volume": 109574.0}, {"date": "2024-01-11", "close": 49.59, "volume": 96962.0}, {"date": "2024-01-12", "close": 50.21, "volume": 72385.0}, {"date": "2024-01-16", "close": 49.1, "volume": 122239.0}, {"date": "2024-01-17", "close": 49.14, "volume": 87144.0}, {"date": "2024-01-18", "close": 49.82, "volume": 48006.0}, {"date": "2024-01-19", "close": 49.19, "volume": 127760.0}, {"date": "2024-01-22", "close": 50.68, "volume": 131905.0}, {"date": "2024-01-23", "close": 50.53, "volume": 101971.0}, {"date": "2024-01-24", "close": 50.57, "volume": 58143.0}, {"date": "2024-01-25", "close": 51.04, "volume": 97106.0}, {"date": "2024-01-26", "close": 50.64, "volume": 56348.0}, {"date": "2024-01-29", "close": 49.53, "volume": 305926.0}, {"date": "2024-01-30", "close": 49.51, "volume": 300878.0}, {"date": "2024-01-31", "close": 49.35, "volume": 248421.0}, {"date": "2024-02-01", "close": 50.35, "volume": 102667.0}, {"date": "2024-02-02", "close": 50.33, "volume": 65934.0}, {"date": "2024-02-05", "close": 48.97, "volume": 74562.0}, {"date": "2024-02-06", "close": 49.41, "volume": 97577.0}, {"date": "2024-02-07", "close": 48.89, "volume": 63836.0}, {"date": "2024-02-08", "close": 49.58, "volume": 71803.0}, {"date": "2024-02-09", "close": 50.22, "volume": 52464.0}, {"date": "2024-02-12", "close": 50.92, "volume": 67645.0}, {"date": "2024-02-13", "close": 49.5, "volume": 115788.0}, {"date": "2024-02-14", "close": 50.77, "volume": 90160.0}, {"date": "2024-02-15", "close": 51.6, "volume": 90853.0}, {"date": "2024-02-16", "close": 49.13, "volume": 169758.0}, {"date": "2024-02-20", "close": 48.82, "volume": 91931.0}, {"date": "2024-02-21", "close": 49.37, "volume": 69154.0}, {"date": "2024-02-22", "close": 48.92, "volume": 70927.0}, {"date": "2024-02-23", "close": 48.82, "volume": 50218.0}, {"date": "2024-02-26", "close": 48.73, "volume": 98614.0}, {"date": "2024-02-27", "close": 48.28, "volume": 67639.0}, {"date": "2024-02-28", "close": 48.38, "volume": 100791.0}, {"date": "2024-02-29", "close": 47.72, "volume": 100550.0}, {"date": "2024-03-01", "close": 48.5, "volume": 83638.0}, {"date": "2024-03-04", "close": 48.57, "volume": 67150.0}, {"date": "2024-03-05", "close": 48.15, "volume": 96164.0}, {"date": "2024-03-06", "close": 49.14, "volume": 68396.0}, {"date": "2024-03-07", "close": 49.97, "volume": 82020.0}, {"date": "2024-03-08", "close": 49.64, "volume": 89320.0}, {"date": "2024-03-11", "close": 50.25, "volume": 82068.0}, {"date": "2024-03-12", "close": 49.87, "volume": 76079.0}, {"date": "2024-03-13", "close": 50.37, "volume": 65531.0}, {"date": "2024-03-14", "close": 50.33, "volume": 83609.0}, {"date": "2024-03-15", "close": 50.25, "volume": 220558.0}, {"date": "2024-03-18", "close": 49.58, "volume": 84772.0}, {"date": "2024-03-19", "close": 49.92, "volume": 58638.0}, {"date": "2024-03-20", "close": 51.16, "volume": 72202.0}, {"date": "2024-03-21", "close": 51.04, "volume": 48764.0}, {"date": "2024-03-22", "close": 50.16, "volume": 69921.0}, {"date": "2024-03-25", "close": 49.67, "volume": 56728.0}, {"date": "2024-03-26", "close": 49.5, "volume": 39319.0}, {"date": "2024-03-27", "close": 50.45, "volume": 63865.0}, {"date": "2024-03-28", "close": 51.3, "volume": 99737.0}, {"date": "2024-04-01", "close": 49.56, "volume": 109736.0}, {"date": "2024-04-02", "close": 48.47, "volume": 79682.0}, {"date": "2024-04-03", "close": 48.53, "volume": 55454.0}, {"date": "2024-04-04", "close": 48.47, "volume": 51663.0}, {"date": "2024-04-05", "close": 48.58, "volume": 40166.0}, {"date": "2024-04-08", "close": 55.86, "volume": 700110.0}, {"date": "2024-04-09", "close": 56.81, "volume": 314061.0}, {"date": "2024-04-10", "close": 55.61, "volume": 184538.0}, {"date": "2024-04-11", "close": 55.56, "volume": 73942.0}, {"date": "2024-04-12", "close": 54.84, "volume": 100957.0}, {"date": "2024-04-15", "close": 55.38, "volume": 69072.0}, {"date": "2024-04-16", "close": 53.34, "volume": 178773.0}, {"date": "2024-04-17", "close": 51.48, "volume": 119101.0}, {"date": "2024-04-18", "close": 51.85, "volume": 101308.0}, {"date": "2024-04-19", "close": 52.02, "volume": 70217.0}, {"date": "2024-04-22", "close": 52.23, "volume": 97519.0}, {"date": "2024-04-23", "close": 54.05, "volume": 120931.0}, {"date": "2024-04-24", "close": 54.05, "volume": 130123.0}, {"date": "2024-04-25", "close": 54.05, "volume": 48314.0}, {"date": "2024-04-26", "close": 53.94, "volume": 44190.0}, {"date": "2024-04-29", "close": 54.15, "volume": 29820.0}, {"date": "2024-04-30", "close": 54.09, "volume": 79565.0}, {"date": "2024-05-01", "close": 54.35, "volume": 56238.0}, {"date": "2024-05-02", "close": 55.07, "volume": 59820.0}, {"date": "2024-05-03", "close": 55.9, "volume": 37852.0}, {"date": "2024-05-06", "close": 55.79, "volume": 46429.0}, {"date": "2024-05-07", "close": 55.18, "volume": 69837.0}, {"date": "2024-05-08", "close": 56.54, "volume": 306608.0}, {"date": "2024-05-09", "close": 57.19, "volume": 67735.0}, {"date": "2024-05-10", "close": 57.55, "volume": 46344.0}, {"date": "2024-05-13", "close": 56.63, "volume": 58482.0}, {"date": "2024-05-14", "close": 56.74, "volume": 49363.0}, {"date": "2024-05-15", "close": 57.36, "volume": 65945.0}, {"date": "2024-05-16", "close": 57.9, "volume": 50149.0}, {"date": "2024-05-17", "close": 58.11, "volume": 75144.0}, {"date": "2024-05-20", "close": 57.61, "volume": 64905.0}, {"date": "2024-05-21", "close": 58.08, "volume": 50650.0}, {"date": "2024-05-22", "close": 58.19, "volume": 103054.0}, {"date": "2024-05-23", "close": 57.85, "volume": 57451.0}, {"date": "2024-05-24", "close": 58.47, "volume": 111727.0}, {"date": "2024-05-28", "close": 57.64, "volume": 49661.0}, {"date": "2024-05-29", "close": 57.64, "volume": 58479.0}, {"date": "2024-05-30", "close": 57.73, "volume": 55641.0}, {"date": "2024-05-31", "close": 58.18, "volume": 49559.0}, {"date": "2024-06-03", "close": 58.73, "volume": 40229.0}, {"date": "2024-06-04", "close": 58.97, "volume": 65779.0}, {"date": "2024-06-05", "close": 59.48, "volume": 41136.0}, {"date": "2024-06-06", "close": 58.86, "volume": 38359.0}, {"date": "2024-06-07", "close": 57.98, "volume": 32522.0}, {"date": "2024-06-10", "close": 58.0, "volume": 25578.0}, {"date": "2024-06-11", "close": 58.09, "volume": 48957.0}, {"date": "2024-06-12", "close": 58.51, "volume": 49753.0}, {"date": "2024-06-13", "close": 57.28, "volume": 67552.0}, {"date": "2024-06-14", "close": 56.8, "volume": 40125.0}, {"date": "2024-06-17", "close": 57.46, "volume": 56424.0}, {"date": "2024-06-18", "close": 58.24, "volume": 58078.0}, {"date": "2024-06-20", "close": 57.71, "volume": 61590.0}, {"date": "2024-06-21", "close": 58.02, "volume": 381227.0}, {"date": "2024-06-24", "close": 57.77, "volume": 61846.0}, {"date": "2024-06-25", "close": 56.64, "volume": 60419.0}, {"date": "2024-06-26", "close": 57.14, "volume": 33328.0}, {"date": "2024-06-27", "close": 57.39, "volume": 35975.0}, {"date": "2024-06-28", "close": 58.06, "volume": 220518.0}, {"date": "2024-07-01", "close": 56.94, "volume": 54860.0}, {"date": "2024-07-02", "close": 58.24, "volume": 28354.0}, {"date": "2024-07-03", "close": 58.39, "volume": 21413.0}, {"date": "2024-07-05", "close": 57.22, "volume": 36024.0}, {"date": "2024-07-08", "close": 58.02, "volume": 19948.0}, {"date": "2024-07-09", "close": 57.72, "volume": 28967.0}, {"date": "2024-07-10", "close": 57.85, "volume": 22528.0}, {"date": "2024-07-11", "close": 59.54, "volume": 48505.0}, {"date": "2024-07-12", "close": 59.64, "volume": 42118.0}, {"date": "2024-07-15", "close": 60.31, "volume": 43697.0}, {"date": "2024-07-16", "close": 62.99, "volume": 54329.0}, {"date": "2024-07-17", "close": 61.5, "volume": 69436.0}, {"date": "2024-07-18", "close": 60.1, "volume": 42587.0}, {"date": "2024-07-19", "close": 60.38, "volume": 35350.0}, {"date": "2024-07-22", "close": 61.16, "volume": 54048.0}, {"date": "2024-07-23", "close": 63.2, "volume": 47377.0}, {"date": "2024-07-24", "close": 61.94, "volume": 44955.0}, {"date": "2024-07-25", "close": 62.87, "volume": 59881.0}, {"date": "2024-07-26", "close": 64.19, "volume": 36758.0}, {"date": "2024-07-29", "close": 63.55, "volume": 24994.0}, {"date": "2024-07-30", "close": 63.86, "volume": 32525.0}, {"date": "2024-07-31", "close": 64.17, "volume": 44824.0}, {"date": "2024-08-01", "close": 62.31, "volume": 48229.0}, {"date": "2024-08-02", "close": 60.46, "volume": 41427.0}, {"date": "2024-08-05", "close": 58.2, "volume": 55199.0}, {"date": "2024-08-06", "close": 58.98, "volume": 28575.0}, {"date": "2024-08-07", "close": 59.72, "volume": 39532.0}, {"date": "2024-08-08", "close": 61.65, "volume": 40654.0}, {"date": "2024-08-09", "close": 61.7, "volume": 62903.0}, {"date": "2024-08-12", "close": 61.35, "volume": 54449.0}, {"date": "2024-08-13", "close": 65.65, "volume": 99714.0}, {"date": "2024-08-14", "close": 62.62, "volume": 51760.0}, {"date": "2024-08-15", "close": 64.52, "volume": 60222.0}, {"date": "2024-08-16", "close": 64.24, "volume": 64038.0}, {"date": "2024-08-19", "close": 64.58, "volume": 30672.0}, {"date": "2024-08-20", "close": 64.17, "volume": 34469.0}, {"date": "2024-08-21", "close": 64.88, "volume": 17582.0}, {"date": "2024-08-22", "close": 64.4, "volume": 18982.0}, {"date": "2024-08-23", "close": 64.91, "volume": 69682.0}, {"date": "2024-08-26", "close": 64.35, "volume": 41173.0}, {"date": "2024-08-27", "close": 64.61, "volume": 33331.0}, {"date": "2024-08-28", "close": 64.64, "volume": 36041.0}, {"date": "2024-08-29", "close": 65.03, "volume": 54808.0}, {"date": "2024-08-30", "close": 65.08, "volume": 55605.0}, {"date": "2024-09-03", "close": 63.15, "volume": 39292.0}, {"date": "2024-09-04", "close": 63.56, "volume": 28679.0}, {"date": "2024-09-05", "close": 62.29, "volume": 24360.0}, {"date": "2024-09-06", "close": 61.17, "volume": 24639.0}, {"date": "2024-09-09", "close": 62.89, "volume": 66019.0}, {"date": "2024-09-10", "close": 63.6, "volume": 47373.0}, {"date": "2024-09-11", "close": 62.84, "volume": 24911.0}, {"date": "2024-09-12", "close": 63.96, "volume": 36676.0}, {"date": "2024-09-13", "close": 64.74, "volume": 63270.0}, {"date": "2024-09-16", "close": 64.45, "volume": 57763.0}, {"date": "2024-09-17", "close": 64.56, "volume": 56417.0}, {"date": "2024-09-18", "close": 65.05, "volume": 84431.0}, {"date": "2024-09-19", "close": 66.59, "volume": 57637.0}, {"date": "2024-09-20", "close": 65.17, "volume": 376779.0}, {"date": "2024-09-23", "close": 65.37, "volume": 31784.0}, {"date": "2024-09-24", "close": 64.08, "volume": 30166.0}, {"date": "2024-09-25", "close": 63.6, "volume": 41805.0}, {"date": "2024-09-26", "close": 64.88, "volume": 69505.0}, {"date": "2024-09-27", "close": 65.09, "volume": 62636.0}, {"date": "2024-09-30", "close": 65.83, "volume": 41231.0}, {"date": "2024-10-01", "close": 65.6, "volume": 41222.0}, {"date": "2024-10-02", "close": 66.66, "volume": 36193.0}, {"date": "2024-10-03", "close": 65.13, "volume": 33260.0}, {"date": "2024-10-04", "close": 65.34, "volume": 25310.0}, {"date": "2024-10-07", "close": 63.72, "volume": 23480.0}, {"date": "2024-10-08", "close": 62.98, "volume": 36798.0}, {"date": "2024-10-09", "close": 62.97, "volume": 34522.0}, {"date": "2024-10-10", "close": 62.91, "volume": 51788.0}, {"date": "2024-10-11", "close": 64.73, "volume": 43834.0}, {"date": "2024-10-14", "close": 64.64, "volume": 26357.0}, {"date": "2024-10-15", "close": 64.46, "volume": 29923.0}, {"date": "2024-10-16", "close": 66.33, "volume": 30578.0}, {"date": "2024-10-17", "close": 66.14, "volume": 54096.0}, {"date": "2024-10-18", "close": 64.81, "volume": 30434.0}, {"date": "2024-10-21", "close": 63.5, "volume": 49462.0}, {"date": "2024-10-22", "close": 62.31, "volume": 21864.0}, {"date": "2024-10-23", "close": 62.11, "volume": 27861.0}, {"date": "2024-10-24", "close": 61.39, "volume": 25956.0}, {"date": "2024-10-25", "close": 62.0, "volume": 28077.0}, {"date": "2024-10-28", "close": 62.18, "volume": 32509.0}, {"date": "2024-10-29", "close": 61.83, "volume": 18520.0}, {"date": "2024-10-30", "close": 61.69, "volume": 32770.0}, {"date": "2024-10-31", "close": 58.79, "volume": 53067.0}, {"date": "2024-11-01", "close": 59.23, "volume": 50529.0}, {"date": "2024-11-04", "close": 59.78, "volume": 34814.0}, {"date": "2024-11-05", "close": 61.68, "volume": 50660.0}, {"date": "2024-11-06", "close": 65.65, "volume": 114982.0}, {"date": "2024-11-07", "close": 67.72, "volume": 248523.0}, {"date": "2024-11-08", "close": 68.08, "volume": 279629.0}, {"date": "2024-11-11", "close": 69.18, "volume": 385480.0}, {"date": "2024-11-12", "close": 68.13, "volume": 147111.0}, {"date": "2024-11-13", "close": 67.9, "volume": 182296.0}, {"date": "2024-11-14", "close": 67.89, "volume": 170030.0}, {"date": "2024-11-15", "close": 66.61, "volume": 91573.0}, {"date": "2024-11-18", "close": 66.32, "volume": 77303.0}, {"date": "2024-11-19", "close": 65.73, "volume": 61072.0}, {"date": "2024-11-20", "close": 65.13, "volume": 164115.0}, {"date": "2024-11-21", "close": 65.15, "volume": 114255.0}, {"date": "2024-11-22", "close": 66.28, "volume": 158027.0}, {"date": "2024-11-25", "close": 67.43, "volume": 189563.0}, {"date": "2024-11-26", "close": 66.6, "volume": 147264.0}, {"date": "2024-11-27", "close": 65.86, "volume": 110899.0}, {"date": "2024-11-29", "close": 67.0, "volume": 113197.0}, {"date": "2024-12-02", "close": 66.24, "volume": 135143.0}, {"date": "2024-12-03", "close": 66.07, "volume": 148975.0}, {"date": "2024-12-04", "close": 66.4, "volume": 400016.0}, {"date": "2024-12-05", "close": 67.52, "volume": 397809.0}, {"date": "2024-12-06", "close": 63.67, "volume": 178903.0}, {"date": "2024-12-09", "close": 60.86, "volume": 147113.0}, {"date": "2024-12-10", "close": 62.03, "volume": 112838.0}, {"date": "2024-12-11", "close": 66.04, "volume": 170470.0}, {"date": "2024-12-12", "close": 63.48, "volume": 121504.0}, {"date": "2024-12-13", "close": 63.69, "volume": 70157.0}, {"date": "2024-12-16", "close": 64.55, "volume": 87763.0}, {"date": "2024-12-17", "close": 64.29, "volume": 143092.0}, {"date": "2024-12-18", "close": 61.25, "volume": 170715.0}, {"date": "2024-12-19", "close": 61.22, "volume": 70420.0}, {"date": "2024-12-20", "close": 61.89, "volume": 172139.0}, {"date": "2024-12-23", "close": 61.76, "volume": 83173.0}, {"date": "2024-12-24", "close": 62.25, "volume": 26370.0}, {"date": "2024-12-26", "close": 62.11, "volume": 61027.0}, {"date": "2024-12-27", "close": 60.85, "volume": 53745.0}, {"date": "2024-12-30", "close": 60.95, "volume": 50881.0}, {"date": "2024-12-31", "close": 63.66, "volume": 156648.0}, {"date": "2025-01-02", "close": 63.59, "volume": 118389.0}, {"date": "2025-01-03", "close": 64.01, "volume": 68986.0}, {"date": "2025-01-06", "close": 63.7, "volume": 104566.0}, {"date": "2025-01-07", "close": 63.71, "volume": 66077.0}, {"date": "2025-01-08", "close": 64.96, "volume": 69028.0}, {"date": "2025-01-10", "close": 64.48, "volume": 67439.0}, {"date": "2025-01-13", "close": 65.9, "volume": 96837.0}, {"date": "2025-01-14", "close": 66.98, "volume": 54655.0}, {"date": "2025-01-15", "close": 68.26, "volume": 73621.0}, {"date": "2025-01-16", "close": 68.69, "volume": 65216.0}, {"date": "2025-01-17", "close": 68.54, "volume": 62557.0}, {"date": "2025-01-21", "close": 69.9, "volume": 101656.0}, {"date": "2025-01-22", "close": 68.35, "volume": 64075.0}, {"date": "2025-01-23", "close": 69.18, "volume": 60428.0}, {"date": "2025-01-24", "close": 69.51, "volume": 61166.0}, {"date": "2025-01-27", "close": 68.07, "volume": 51621.0}, {"date": "2025-01-28", "close": 68.72, "volume": 69656.0}, {"date": "2025-01-29", "close": 68.53, "volume": 63671.0}, {"date": "2025-01-30", "close": 68.65, "volume": 54309.0}, {"date": "2025-01-31", "close": 68.38, "volume": 68440.0}, {"date": "2025-02-03", "close": 68.14, "volume": 76233.0}, {"date": "2025-02-04", "close": 68.05, "volume": 47078.0}, {"date": "2025-02-05", "close": 68.63, "volume": 50956.0}, {"date": "2025-02-06", "close": 66.73, "volume": 65964.0}, {"date": "2025-02-07", "close": 66.36, "volume": 53471.0}, {"date": "2025-02-10", "close": 67.25, "volume": 70954.0}, {"date": "2025-02-11", "close": 66.61, "volume": 76191.0}, {"date": "2025-02-12", "close": 64.66, "volume": 97513.0}, {"date": "2025-02-13", "close": 63.07, "volume": 112553.0}, {"date": "2025-02-14", "close": 62.53, "volume": 151322.0}, {"date": "2025-02-18", "close": 62.45, "volume": 89955.0}, {"date": "2025-02-19", "close": 62.59, "volume": 81364.0}, {"date": "2025-02-20", "close": 62.6, "volume": 43169.0}, {"date": "2025-02-21", "close": 61.26, "volume": 62695.0}, {"date": "2025-02-24", "close": 60.94, "volume": 87861.0}, {"date": "2025-02-25", "close": 61.34, "volume": 62286.0}, {"date": "2025-02-26", "close": 61.36, "volume": 61112.0}, {"date": "2025-02-27", "close": 57.42, "volume": 162476.0}, {"date": "2025-02-28", "close": 58.62, "volume": 120975.0}, {"date": "2025-03-03", "close": 57.88, "volume": 87729.0}, {"date": "2025-03-04", "close": 56.88, "volume": 84035.0}, {"date": "2025-03-05", "close": 57.65, "volume": 97860.0}, {"date": "2025-03-06", "close": 57.47, "volume": 58234.0}, {"date": "2025-03-07", "close": 56.57, "volume": 65113.0}, {"date": "2025-03-10", "close": 58.01, "volume": 185162.0}, {"date": "2025-03-11", "close": 58.97, "volume": 47656.0}, {"date": "2025-03-12", "close": 58.88, "volume": 72006.0}, {"date": "2025-03-13", "close": 59.29, "volume": 62760.0}, {"date": "2025-03-14", "close": 59.97, "volume": 82941.0}, {"date": "2025-03-17", "close": 59.7, "volume": 62049.0}, {"date": "2025-03-18", "close": 59.54, "volume": 49551.0}, {"date": "2025-03-19", "close": 59.95, "volume": 82411.0}, {"date": "2025-03-20", "close": 59.52, "volume": 49056.0}, {"date": "2025-03-21", "close": 58.83, "volume": 271317.0}, {"date": "2025-03-24", "close": 59.68, "volume": 54299.0}, {"date": "2025-03-25", "close": 59.39, "volume": 60826.0}, {"date": "2025-03-26", "close": 59.79, "volume": 56929.0}, {"date": "2025-03-27", "close": 59.86, "volume": 52886.0}, {"date": "2025-03-28", "close": 58.47, "volume": 91393.0}, {"date": "2025-03-31", "close": 58.03, "volume": 71860.0}, {"date": "2025-04-01", "close": 58.49, "volume": 41674.0}, {"date": "2025-04-02", "close": 58.7, "volume": 58726.0}, {"date": "2025-04-03", "close": 55.96, "volume": 103707.0}, {"date": "2025-04-04", "close": 54.26, "volume": 90121.0}, {"date": "2025-04-07", "close": 54.03, "volume": 111617.0}, {"date": "2025-04-08", "close": 53.5, "volume": 59525.0}, {"date": "2025-04-09", "close": 57.83, "volume": 117905.0}, {"date": "2025-04-10", "close": 55.23, "volume": 134208.0}, {"date": "2025-04-11", "close": 55.56, "volume": 59159.0}, {"date": "2025-04-14", "close": 56.4, "volume": 53006.0}, {"date": "2025-04-15", "close": 56.65, "volume": 41362.0}, {"date": "2025-04-16", "close": 56.41, "volume": 56973.0}, {"date": "2025-04-17", "close": 56.6, "volume": 105017.0}, {"date": "2025-04-21", "close": 55.28, "volume": 80565.0}, {"date": "2025-04-22", "close": 54.93, "volume": 140648.0}, {"date": "2025-04-23", "close": 55.91, "volume": 61435.0}, {"date": "2025-04-24", "close": 56.34, "volume": 46471.0}, {"date": "2025-04-25", "close": 57.1, "volume": 38128.0}, {"date": "2025-04-28", "close": 56.85, "volume": 41994.0}, {"date": "2025-04-29", "close": 57.49, "volume": 32030.0}, {"date": "2025-04-30", "close": 57.32, "volume": 56294.0}, {"date": "2025-05-01", "close": 58.11, "volume": 51697.0}, {"date": "2025-05-02", "close": 59.0, "volume": 33621.0}, {"date": "2025-05-05", "close": 58.55, "volume": 66083.0}, {"date": "2025-05-06", "close": 60.86, "volume": 108264.0}, {"date": "2025-05-07", "close": 63.68, "volume": 137972.0}, {"date": "2025-05-08", "close": 66.72, "volume": 98586.0}, {"date": "2025-05-09", "close": 65.24, "volume": 66247.0}, {"date": "2025-05-12", "close": 66.49, "volume": 72664.0}, {"date": "2025-05-13", "close": 66.06, "volume": 54630.0}, {"date": "2025-05-14", "close": 66.25, "volume": 75807.0}, {"date": "2025-05-15", "close": 67.78, "volume": 77147.0}, {"date": "2025-05-16", "close": 67.97, "volume": 85711.0}, {"date": "2025-05-19", "close": 67.72, "volume": 57729.0}, {"date": "2025-05-20", "close": 69.3, "volume": 59459.0}, {"date": "2025-05-21", "close": 68.13, "volume": 75599.0}, {"date": "2025-05-22", "close": 67.26, "volume": 75776.0}, {"date": "2025-05-23", "close": 67.74, "volume": 61211.0}, {"date": "2025-05-27", "close": 69.29, "volume": 93643.0}, {"date": "2025-05-28", "close": 69.45, "volume": 60801.0}, {"date": "2025-05-29", "close": 69.86, "volume": 75123.0}, {"date": "2025-05-30", "close": 70.38, "volume": 83721.0}, {"date": "2025-06-02", "close": 70.24, "volume": 58007.0}, {"date": "2025-06-03", "close": 71.46, "volume": 56720.0}, {"date": "2025-06-04", "close": 72.35, "volume": 75341.0}, {"date": "2025-06-05", "close": 73.31, "volume": 80133.0}, {"date": "2025-06-06", "close": 73.77, "volume": 112115.0}, {"date": "2025-06-09", "close": 73.9, "volume": 71517.0}, {"date": "2025-06-10", "close": 74.0, "volume": 100217.0}, {"date": "2025-06-11", "close": 74.62, "volume": 118538.0}, {"date": "2025-06-12", "close": 76.4, "volume": 87569.0}, {"date": "2025-06-13", "close": 76.53, "volume": 126816.0}, {"date": "2025-06-16", "close": 77.65, "volume": 154065.0}, {"date": "2025-06-17", "close": 79.39, "volume": 257046.0}, {"date": "2025-06-18", "close": 79.98, "volume": 218875.0}, {"date": "2025-06-20", "close": 80.57, "volume": 341013.0}, {"date": "2025-06-23", "close": 81.33, "volume": 165360.0}, {"date": "2025-06-24", "close": 82.55, "volume": 159009.0}, {"date": "2025-06-25", "close": 82.27, "volume": 141256.0}, {"date": "2025-06-26", "close": 84.77, "volume": 181856.0}, {"date": "2025-06-27", "close": 86.27, "volume": 255204.0}, {"date": "2025-06-30", "close": 82.63, "volume": 252794.0}, {"date": "2025-07-01", "close": 82.72, "volume": 109991.0}, {"date": "2025-07-02", "close": 82.85, "volume": 90193.0}, {"date": "2025-07-03", "close": 84.91, "volume": 69514.0}, {"date": "2025-07-07", "close": 84.91, "volume": 86933.0}, {"date": "2025-07-08", "close": 84.02, "volume": 156199.0}, {"date": "2025-07-09", "close": 84.47, "volume": 96662.0}, {"date": "2025-07-10", "close": 83.93, "volume": 113818.0}, {"date": "2025-07-11", "close": 85.71, "volume": 99616.0}, {"date": "2025-07-14", "close": 88.46, "volume": 274017.0}, {"date": "2025-07-15", "close": 87.0, "volume": 203180.0}, {"date": "2025-07-16", "close": 86.5, "volume": 256668.0}, {"date": "2025-07-17", "close": 86.81, "volume": 223401.0}, {"date": "2025-07-18", "close": 90.54, "volume": 186385.0}, {"date": "2025-07-21", "close": 90.12, "volume": 183681.0}, {"date": "2025-07-22", "close": 88.25, "volume": 169064.0}, {"date": "2025-07-23", "close": 89.85, "volume": 101969.0}, {"date": "2025-07-24", "close": 88.69, "volume": 103859.0}, {"date": "2025-07-25", "close": 90.45, "volume": 113697.0}, {"date": "2025-07-28", "close": 90.7, "volume": 128520.0}, {"date": "2025-07-29", "close": 90.73, "volume": 110321.0}, {"date": "2025-07-30", "close": 91.53, "volume": 144857.0}, {"date": "2025-07-31", "close": 90.98, "volume": 129884.0}, {"date": "2025-08-01", "close": 89.58, "volume": 166999.0}, {"date": "2025-08-04", "close": 92.65, "volume": 148941.0}, {"date": "2025-08-05", "close": 91.17, "volume": 169126.0}, {"date": "2025-08-06", "close": 91.37, "volume": 118377.0}, {"date": "2025-08-07", "close": 91.86, "volume": 126106.0}, {"date": "2025-08-08", "close": 89.36, "volume": 135074.0}, {"date": "2025-08-11", "close": 89.14, "volume": 134500.0}, {"date": "2025-08-12", "close": 92.54, "volume": 126748.0}, {"date": "2025-08-13", "close": 92.36, "volume": 129736.0}, {"date": "2025-08-14", "close": 91.46, "volume": 84664.0}, {"date": "2025-08-15", "close": 91.6, "volume": 127469.0}, {"date": "2025-08-18", "close": 91.67, "volume": 86350.0}, {"date": "2025-08-19", "close": 87.88, "volume": 92253.0}, {"date": "2025-08-20", "close": 87.8, "volume": 66976.0}, {"date": "2025-08-21", "close": 89.34, "volume": 90532.0}, {"date": "2025-08-22", "close": 92.84, "volume": 133028.0}, {"date": "2025-08-25", "close": 93.9, "volume": 126828.0}, {"date": "2025-08-26", "close": 93.87, "volume": 143181.0}, {"date": "2025-08-27", "close": 92.21, "volume": 126559.0}, {"date": "2025-08-28", "close": 91.85, "volume": 101046.0}, {"date": "2025-08-29", "close": 91.22, "volume": 91715.0}, {"date": "2025-09-02", "close": 90.95, "volume": 102007.0}, {"date": "2025-09-03", "close": 89.74, "volume": 115777.0}, {"date": "2025-09-04", "close": 91.37, "volume": 78402.0}, {"date": "2025-09-05", "close": 90.45, "volume": 68477.0}, {"date": "2025-09-08", "close": 91.35, "volume": 83375.0}, {"date": "2025-09-09", "close": 89.5, "volume": 85279.0}, {"date": "2025-09-10", "close": 91.19, "volume": 151534.0}, {"date": "2025-09-11", "close": 93.22, "volume": 130066.0}, {"date": "2025-09-12", "close": 93.03, "volume": 109382.0}, {"date": "2025-09-15", "close": 92.04, "volume": 107757.0}, {"date": "2025-09-16", "close": 93.21, "volume": 93278.0}, {"date": "2025-09-17", "close": 94.96, "volume": 235005.0}, {"date": "2025-09-18", "close": 96.0, "volume": 161720.0}, {"date": "2025-09-19", "close": 93.97, "volume": 475858.0}, {"date": "2025-09-22", "close": 94.22, "volume": 124478.0}, {"date": "2025-09-23", "close": 93.91, "volume": 75181.0}, {"date": "2025-09-24", "close": 90.49, "volume": 117100.0}, {"date": "2025-09-25", "close": 91.63, "volume": 106320.0}, {"date": "2025-09-26", "close": 93.41, "volume": 66010.0}, {"date": "2025-09-29", "close": 93.44, "volume": 100329.0}, {"date": "2025-09-30", "close": 96.13, "volume": 103469.0}, {"date": "2025-10-01", "close": 95.43, "volume": 89337.0}, {"date": "2025-10-02", "close": 94.23, "volume": 77396.0}, {"date": "2025-10-03", "close": 94.8, "volume": 55801.0}, {"date": "2025-10-06", "close": 96.82, "volume": 73379.0}, {"date": "2025-10-07", "close": 96.42, "volume": 102114.0}, {"date": "2025-10-08", "close": 97.46, "volume": 65609.0}, {"date": "2025-10-09", "close": 96.93, "volume": 146416.0}, {"date": "2025-10-10", "close": 91.14, "volume": 272182.0}, {"date": "2025-10-13", "close": 94.31, "volume": 130339.0}, {"date": "2025-10-14", "close": 96.25, "volume": 137038.0}, {"date": "2025-10-15", "close": 92.89, "volume": 251938.0}, {"date": "2025-10-16", "close": 91.65, "volume": 160468.0}, {"date": "2025-10-17", "close": 91.94, "volume": 86910.0}, {"date": "2025-10-20", "close": 95.6, "volume": 100302.0}, {"date": "2025-10-21", "close": 95.19, "volume": 134840.0}, {"date": "2025-10-22", "close": 96.24, "volume": 182105.0}, {"date": "2025-10-23", "close": 99.88, "volume": 80699.0}, {"date": "2025-10-24", "close": 100.7, "volume": 193798.0}, {"date": "2025-10-27", "close": 93.07, "volume": 340282.0}, {"date": "2025-10-28", "close": 93.08, "volume": 463696.0}, {"date": "2025-10-29", "close": 93.42, "volume": 152589.0}, {"date": "2025-10-30", "close": 91.94, "volume": 121847.0}, {"date": "2025-10-31", "close": 91.75, "volume": 111358.0}, {"date": "2025-11-03", "close": 93.39, "volume": 134124.0}, {"date": "2025-11-04", "close": 91.34, "volume": 104288.0}, {"date": "2025-11-05", "close": 91.86, "volume": 140042.0}, {"date": "2025-11-06", "close": 89.15, "volume": 155630.0}, {"date": "2025-11-07", "close": 89.54, "volume": 110558.0}, {"date": "2025-11-10", "close": 96.3, "volume": 219871.0}, {"date": "2025-11-11", "close": 97.41, "volume": 124738.0}, {"date": "2025-11-12", "close": 96.02, "volume": 121077.0}, {"date": "2025-11-13", "close": 91.44, "volume": 85721.0}, {"date": "2025-11-14", "close": 91.37, "volume": 82761.0}, {"date": "2025-11-17", "close": 88.72, "volume": 95250.0}, {"date": "2025-11-18", "close": 88.68, "volume": 85099.0}, {"date": "2025-11-19", "close": 88.51, "volume": 93554.0}, {"date": "2025-11-20", "close": 86.79, "volume": 81638.0}, {"date": "2025-11-21", "close": 86.41, "volume": 178250.0}, {"date": "2025-11-24", "close": 87.27, "volume": 107799.0}, {"date": "2025-11-25", "close": 90.1, "volume": 96372.0}, {"date": "2025-11-26", "close": 91.19, "volume": 95599.0}, {"date": "2025-11-28", "close": 91.69, "volume": 44179.0}, {"date": "2025-12-01", "close": 89.59, "volume": 138353.0}, {"date": "2025-12-02", "close": 90.09, "volume": 107400.0}, {"date": "2025-12-03", "close": 89.94, "volume": 73867.0}, {"date": "2025-12-04", "close": 90.04, "volume": 75196.0}, {"date": "2025-12-05", "close": 89.44, "volume": 89252.0}, {"date": "2025-12-08", "close": 90.06, "volume": 73018.0}, {"date": "2025-12-09", "close": 90.67, "volume": 85365.0}, {"date": "2025-12-10", "close": 92.47, "volume": 105641.0}, {"date": "2025-12-11", "close": 95.11, "volume": 110290.0}, {"date": "2025-12-12", "close": 94.22, "volume": 140830.0}, {"date": "2025-12-15", "close": 92.89, "volume": 126670.0}, {"date": "2025-12-16", "close": 93.44, "volume": 118353.0}, {"date": "2025-12-17", "close": 91.7, "volume": 81664.0}, {"date": "2025-12-18", "close": 91.9, "volume": 89457.0}, {"date": "2025-12-19", "close": 94.24, "volume": 249428.0}, {"date": "2025-12-22", "close": 98.58, "volume": 143611.0}, {"date": "2025-12-23", "close": 97.87, "volume": 94558.0}, {"date": "2025-12-24", "close": 97.99, "volume": 52692.0}, {"date": "2025-12-26", "close": 96.46, "volume": 49497.0}, {"date": "2025-12-29", "close": 96.1, "volume": 68578.0}, {"date": "2025-12-30", "close": 95.15, "volume": 62755.0}, {"date": "2025-12-31", "close": 95.13, "volume": 59813.0}, {"date": "2026-01-02", "close": 96.8, "volume": 76541.0}, {"date": "2026-01-05", "close": 100.2, "volume": 121376.0}, {"date": "2026-01-06", "close": 101.04, "volume": 184536.0}, {"date": "2026-01-07", "close": 100.04, "volume": 102938.0}, {"date": "2026-01-08", "close": 105.58, "volume": 180535.0}, {"date": "2026-01-09", "close": 107.75, "volume": 202322.0}, {"date": "2026-01-12", "close": 109.25, "volume": 251499.0}, {"date": "2026-01-13", "close": 110.17, "volume": 97936.0}, {"date": "2026-01-14", "close": 111.46, "volume": 193070.0}, {"date": "2026-01-15", "close": 113.92, "volume": 167645.0}, {"date": "2026-01-16", "close": 114.24, "volume": 162630.0}, {"date": "2026-01-20", "close": 112.27, "volume": 186013.0}, {"date": "2026-01-21", "close": 115.23, "volume": 208256.0}, {"date": "2026-01-22", "close": 115.07, "volume": 140890.0}, {"date": "2026-01-23", "close": 112.87, "volume": 138058.0}, {"date": "2026-01-26", "close": 110.46, "volume": 92548.0}, {"date": "2026-01-27", "close": 111.29, "volume": 119572.0}, {"date": "2026-01-28", "close": 111.12, "volume": 125244.0}, {"date": "2026-01-29", "close": 111.72, "volume": 153314.0}, {"date": "2026-01-30", "close": 113.35, "volume": 150720.0}, {"date": "2026-02-02", "close": 115.02, "volume": 138570.0}, {"date": "2026-02-03", "close": 121.42, "volume": 238368.0}, {"date": "2026-02-04", "close": 118.71, "volume": 242103.0}, {"date": "2026-02-05", "close": 119.25, "volume": 301143.0}, {"date": "2026-02-06", "close": 121.08, "volume": 161697.0}, {"date": "2026-02-09", "close": 122.48, "volume": 207351.0}, {"date": "2026-02-10", "close": 121.17, "volume": 118568.0}, {"date": "2026-02-11", "close": 120.52, "volume": 98663.0}, {"date": "2026-02-12", "close": 120.16, "volume": 98311.0}, {"date": "2026-02-13", "close": 123.96, "volume": 183017.0}, {"date": "2026-02-17", "close": 125.19, "volume": 132650.0}, {"date": "2026-02-18", "close": 123.99, "volume": 115470.0}, {"date": "2026-02-19", "close": 126.18, "volume": 167327.0}, {"date": "2026-02-20", "close": 126.58, "volume": 131951.0}, {"date": "2026-02-23", "close": 124.73, "volume": 122691.0}, {"date": "2026-02-24", "close": 125.8, "volume": 180825.0}, {"date": "2026-02-25", "close": 126.77, "volume": 167429.0}, {"date": "2026-02-26", "close": 122.4, "volume": 195126.0}, {"date": "2026-02-27", "close": 123.59, "volume": 161996.0}, {"date": "2026-03-02", "close": 130.28, "volume": 271298.0}, {"date": "2026-03-03", "close": 135.11, "volume": 444220.0}, {"date": "2026-03-04", "close": 139.45, "volume": 254669.0}, {"date": "2026-03-05", "close": 130.19, "volume": 119203.0}, {"date": "2026-03-06", "close": 128.91, "volume": 141352.0}, {"date": "2026-03-09", "close": 131.48, "volume": 146036.0}, {"date": "2026-03-10", "close": 131.02, "volume": 188298.0}, {"date": "2026-03-11", "close": 129.21, "volume": 86734.0}, {"date": "2026-03-12", "close": 125.68, "volume": 148676.0}, {"date": "2026-03-13", "close": 125.15, "volume": 184970.0}, {"date": "2026-03-16", "close": 126.91, "volume": 192884.0}, {"date": "2026-03-17", "close": 125.87, "volume": 117591.0}, {"date": "2026-03-18", "close": 124.83, "volume": 158477.0}, {"date": "2026-03-19", "close": 125.01, "volume": 199549.0}, {"date": "2026-03-20", "close": 120.57, "volume": 250550.0}, {"date": "2026-03-23", "close": 122.73, "volume": 113960.0}, {"date": "2026-03-24", "close": 123.91, "volume": 112445.0}, {"date": "2026-03-25", "close": 126.76, "volume": 146128.0}, {"date": "2026-03-26", "close": 121.42, "volume": 190214.0}, {"date": "2026-03-27", "close": 120.78, "volume": 175760.0}, {"date": "2026-03-30", "close": 117.1, "volume": 169304.0}, {"date": "2026-03-31", "close": 122.0, "volume": 174124.0}, {"date": "2026-04-01", "close": 126.43, "volume": 152598.0}, {"date": "2026-04-02", "close": 127.04, "volume": 104906.0}, {"date": "2026-04-06", "close": 130.0, "volume": 404326.0}, {"date": "2026-04-07", "close": 134.4, "volume": 267527.0}, {"date": "2026-04-08", "close": 138.14, "volume": 452895.0}, {"date": "2026-04-09", "close": 140.59, "volume": 239338.0}, {"date": "2026-04-10", "close": 139.99, "volume": 183696.0}, {"date": "2026-04-13", "close": 141.03, "volume": 150421.0}, {"date": "2026-04-14", "close": 141.29, "volume": 144630.0}, {"date": "2026-04-15", "close": 141.35, "volume": 150856.0}, {"date": "2026-04-16", "close": 136.61, "volume": 274134.0}, {"date": "2026-04-17", "close": 138.0, "volume": 294550.0}, {"date": "2026-04-20", "close": 142.02, "volume": 185161.0}, {"date": "2026-04-21", "close": 141.48, "volume": 209164.0}, {"date": "2026-04-22", "close": 136.73, "volume": 163982.0}, {"date": "2026-04-23", "close": 143.16, "volume": 310065.0}, {"date": "2026-04-24", "close": 139.41, "volume": 256503.0}, {"date": "2026-04-27", "close": 141.43, "volume": 144696.0}, {"date": "2026-04-28", "close": 143.11, "volume": 190399.0}, {"date": "2026-04-29", "close": 138.4, "volume": 197104.0}, {"date": "2026-04-30", "close": 141.93, "volume": 126216.0}, {"date": "2026-05-01", "close": 141.24, "volume": 139305.0}, {"date": "2026-05-04", "close": 137.01, "volume": 248725.0}, {"date": "2026-05-05", "close": 142.56, "volume": 166397.0}, {"date": "2026-05-06", "close": 146.89, "volume": 200866.0}, {"date": "2026-05-07", "close": 137.74, "volume": 234000.0}, {"date": "2026-05-08", "close": 137.23, "volume": 174399.0}, {"date": "2026-05-11", "close": 140.68, "volume": 430751.0}, {"date": "2026-05-12", "close": 145.03, "volume": 343614.0}, {"date": "2026-05-13", "close": 151.15, "volume": 450794.0}, {"date": "2026-05-14", "close": 151.59, "volume": 284148.0}, {"date": "2026-05-15", "close": 143.75, "volume": 251239.0}, {"date": "2026-05-18", "close": 145.36, "volume": 127360.0}, {"date": "2026-05-19", "close": 141.75, "volume": 178160.0}, {"date": "2026-05-20", "close": 143.2, "volume": 128183.0}, {"date": "2026-05-21", "close": 142.92, "volume": 190608.0}, {"date": "2026-05-22", "close": 144.37, "volume": 205752.0}, {"date": "2026-05-26", "close": 150.03, "volume": 161224.0}, {"date": "2026-05-27", "close": 148.66, "volume": 200689.0}, {"date": "2026-05-28", "close": 152.24, "volume": 232159.0}, {"date": "2026-05-29", "close": 152.22, "volume": 270804.0}, {"date": "2026-06-01", "close": 148.62, "volume": 247134.0}, {"date": "2026-06-02", "close": 150.26, "volume": 183557.0}, {"date": "2026-06-03", "close": 146.92, "volume": 154466.0}, {"date": "2026-06-04", "close": 150.14, "volume": 217502.0}, {"date": "2026-06-05", "close": 149.89, "volume": 190762.0}, {"date": "2026-06-08", "close": 150.04, "volume": 124857.0}, {"date": "2026-06-09", "close": 156.28, "volume": 249338.0}, {"date": "2026-06-10", "close": 153.95, "volume": 215158.0}, {"date": "2026-06-11", "close": 165.0, "volume": 337660.0}, {"date": "2026-06-12", "close": 164.54, "volume": 170488.0}, {"date": "2026-06-15", "close": 165.25, "volume": 250040.0}, {"date": "2026-06-16", "close": 162.6, "volume": 200355.0}, {"date": "2026-06-17", "close": 163.49, "volume": 245917.0}, {"date": "2026-06-18", "close": 164.12, "volume": 521151.0}, {"date": "2026-06-22", "close": 164.9, "volume": 270040.0}, {"date": "2026-06-23", "close": 162.26, "volume": 220897.0}, {"date": "2026-06-24", "close": 165.31, "volume": 226688.0}, {"date": "2026-06-25", "close": 170.41, "volume": 220904.0}, {"date": "2026-06-26", "close": 177.66, "volume": 983386.0}, {"date": "2026-06-29", "close": 184.42, "volume": 293765.0}, {"date": "2026-06-30", "close": 185.21, "volume": 282417.0}, {"date": "2026-07-01", "close": 190.25, "volume": 298507.0}, {"date": "2026-07-02", "close": 186.6, "volume": 446983.0}, {"date": "2026-07-06", "close": 189.18, "volume": 311863.0}, {"date": "2026-07-07", "close": 179.95, "volume": 335641.0}, {"date": "2026-07-08", "close": 172.64, "volume": 290951.0}, {"date": "2026-07-09", "close": 170.84, "volume": 429233.0}, {"date": "2026-07-10", "close": 165.05, "volume": 269000.0}, {"date": "2026-07-13", "close": 163.5, "volume": 213994.0}, {"date": "2026-07-14", "close": 168.75, "volume": 212879.0}, {"date": "2026-07-15", "close": 174.45, "volume": 312034.0}, {"date": "2026-07-16", "close": 168.67, "volume": 309220.0}, {"date": "2026-07-17", "close": 168.47, "volume": 868300.0}, {"date": "2026-07-20", "close": 168.66, "volume": 364636.0}, {"date": "2026-07-21", "close": 175.11, "volume": 217416.0}, {"date": "2026-07-22", "close": 174.59, "volume": 198073.0}, {"date": "2026-07-23", "close": 175.51, "volume": 363388.0}, {"date": "2026-07-24", "close": 177.44, "volume": 166090.0}, {"date": "2026-07-27", "close": 183.61, "volume": 210021.0}, {"date": "2026-07-28", "close": 177.66, "volume": 432227.0}, {"date": "2026-07-29", "close": 169.57, "volume": 232018.0}, {"date": "2026-07-30", "close": 183.43, "volume": 242194.0}, {"date": "2026-07-31", "close": 179.02, "volume": 233925.0}, {"date": "2026-08-03", "close": 182.83, "volume": 251153.0}, {"date": "2026-08-04", "close": 191.86, "volume": 270607.0}, {"date": "2026-08-05", "close": 191.72, "volume": 253505.0}, {"date": "2026-08-06", "close": 201.46, "volume": 413752.0}, {"date": "2026-08-07", "close": 197.07, "volume": 301364.0}], "refreshing": true}