{"ticker": "DIOD", "overview": {"cik": "29002", "ticker": "DIOD", "name": "DIODES INC /DEL/", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349737", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001193125-26-349735", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-345311", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000450", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335450", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335408", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321208", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304836", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000825", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302584", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001363562-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001368889-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005326", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001949846-26-000330", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-245456", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001196531-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001848005-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001966189-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001726369-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001363562-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001848176-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005133", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005132", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005130", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DIOD", "has_prices": true, "as_of": "2026-08-07", "last": 105.17, "prev_close": 98.72, "change": 6.450000000000003, "change_pct": 0.0653363047001621, "session_volume": 640756.0, "vwap_5": 93.4939754188733, "vwap_20": 88.94858210033613, "vwap_60": 101.42062791140484, "vwap_250": 76.87726273552144, "high_52w": 122.76, "low_52w": 42.36, "avg_volume_20": 492374.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-349737", "src": "INSIDERS", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "who": "Evan Yu", "who_key": "Yu Evan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on DIOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1727188/000119312526349737/0001193125-26-349737-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0000093751-26-000450", "src": "13DG", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "who": "Diodes Inc /DEL/", "who_key": "DIODES INC /DEL/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIODES INC /DEL/ takes a 5.7% passive stake in DIOD", "source_url": "https://www.sec.gov/Archives/edgar/data/29002/0000093751-26-000450-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000315066-26-002004", "src": "13DG", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "who": "Diodes Inc /DEL/", "who_key": "DIODES INC /DEL/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIODES INC /DEL/ moves to a 9.5% passive stake in DIOD", "source_url": "https://www.sec.gov/Archives/edgar/data/29002/0000315066-26-002004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000354204-26-000825", "src": "13DG", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.8% passive stake in DIOD", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000825-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000093751-26-000229", "src": "13DG", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "who": "Diodes Inc /DEL/", "who_key": "DIODES INC /DEL/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIODES INC /DEL/ takes a 5% passive stake in DIOD", "source_url": "https://www.sec.gov/Archives/edgar/data/29002/0000093751-26-000229-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0000315066-26-001166", "src": "13DG", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "who": "Diodes Inc /DEL/", "who_key": "DIODES INC /DEL/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIODES INC /DEL/ moves to a 12.4% passive stake in DIOD", "source_url": "https://www.sec.gov/Archives/edgar/data/29002/0000315066-26-001166-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-000475", "src": "13DG", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "who": "Diodes Inc /DEL/", "who_key": "DIODES INC /DEL/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIODES INC /DEL/ crosses 5% of DIOD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29002/0002100119-26-000475-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000337", "src": "13DG", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "who": "Diodes Inc /DEL/", "who_key": "DIODES INC /DEL/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIODES INC /DEL/ crosses 5% of DIOD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29002/0002100121-26-000337-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-64", "src": "CONGRESS", "ticker": "DIOD", "cik": "", "company": "DIODES INC /DEL/", "company_raw": "Diodes Incorporated - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "Capitol Hill trade: Sen. Thomas H Tuberville dumps DIOD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603602}, {"id": "SENATE-9fb1b3e0af5f4e09a581400911ca3786-19", "src": "CONGRESS", "ticker": "DIOD", "cik": "", "company": "DIODES INC /DEL/", "company_raw": "Diodes Incorporated - Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "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": "Sen. Thomas R Carper offloads DIOD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/", "trade_date": "2023-04-17", "timestamp": "2023-04-17", "mins": 1865682}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-69", "src": "CONGRESS", "ticker": "DIOD", "cik": "", "company": "DIODES INC /DEL/", "company_raw": "Diodes Incorporated - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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: Sen. Thomas H Tuberville buys DIOD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885842}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-69", "src": "CONGRESS", "ticker": "DIOD", "cik": "", "company": "DIODES INC /DEL/", "company_raw": "Diodes Incorporated - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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: Sen. Thomas H Tuberville buys DIOD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885842}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-68", "src": "CONGRESS", "ticker": "DIOD", "cik": "", "company": "DIODES INC /DEL/", "company_raw": "Diodes Incorporated (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "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": "Sen. Thomas R Tillis trims DIOD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164082}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000450", "src": "13DG", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "who": "Diodes Inc /DEL/", "who_key": "DIODES INC /DEL/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIODES INC /DEL/ takes a 5.7% passive stake in DIOD", "source_url": "https://www.sec.gov/Archives/edgar/data/29002/0000093751-26-000450-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000315066-26-002004", "src": "13DG", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "who": "Diodes Inc /DEL/", "who_key": "DIODES INC /DEL/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIODES INC /DEL/ moves to a 9.5% passive stake in DIOD", "source_url": "https://www.sec.gov/Archives/edgar/data/29002/0000315066-26-002004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000354204-26-000825", "src": "13DG", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.8% passive stake in DIOD", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000825-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000093751-26-000229", "src": "13DG", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "who": "Diodes Inc /DEL/", "who_key": "DIODES INC /DEL/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIODES INC /DEL/ takes a 5% passive stake in DIOD", "source_url": "https://www.sec.gov/Archives/edgar/data/29002/0000093751-26-000229-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0000315066-26-001166", "src": "13DG", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "who": "Diodes Inc /DEL/", "who_key": "DIODES INC /DEL/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIODES INC /DEL/ moves to a 12.4% passive stake in DIOD", "source_url": "https://www.sec.gov/Archives/edgar/data/29002/0000315066-26-001166-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-000475", "src": "13DG", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "who": "Diodes Inc /DEL/", "who_key": "DIODES INC /DEL/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIODES INC /DEL/ crosses 5% of DIOD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29002/0002100119-26-000475-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000337", "src": "13DG", "ticker": "DIOD", "cik": "29002", "company": "DIODES INC /DEL/", "company_raw": "DIODES INC /DEL/", "who": "Diodes Inc /DEL/", "who_key": "DIODES INC /DEL/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIODES INC /DEL/ crosses 5% of DIOD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29002/0002100121-26-000337-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Diodes Incorporated - Common Stock", "new_value": "DIODES INC /DEL/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000029002", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000029002", "applied": 1, "detected_at": "2026-09-11T14:34:20.676426"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "2023-10-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349737", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001193125-26-349735", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-345311", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000450", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335450", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335408", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321208", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304836", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000825", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302584", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001363562-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001368889-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005326", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001949846-26-000330", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-245456", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001196531-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001848005-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001966189-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001726369-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001363562-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001848176-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005133", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005132", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005130", "price_sensitive": false}], "performance": {"ticker": "DIOD", "has_prices": true, "summary": {"n": 2, "avg": 0.1463919773272292, "win_rate": 1.0, "best": 0.1463919773272292, "worst": 0.1463919773272292, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 91.74, "return": 0.1463919773272292}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 91.74, "return": 0.1463919773272292}]}, "price_series": [{"date": "2016-08-08", "close": 18.47, "volume": 144060.0}, {"date": "2016-08-09", "close": 18.57, "volume": 179618.0}, {"date": "2016-08-10", "close": 19.1, "volume": 694491.0}, {"date": "2016-08-11", "close": 19.37, "volume": 237817.0}, {"date": "2016-08-12", "close": 19.49, "volume": 240685.0}, {"date": "2016-08-15", "close": 19.84, "volume": 167484.0}, {"date": "2016-08-16", "close": 19.22, "volume": 156962.0}, {"date": "2016-08-17", "close": 19.38, "volume": 125478.0}, {"date": "2016-08-18", "close": 19.45, "volume": 111556.0}, {"date": "2016-08-19", "close": 19.55, "volume": 104337.0}, {"date": "2016-08-22", "close": 19.74, "volume": 87335.0}, {"date": "2016-08-23", "close": 19.74, "volume": 237913.0}, {"date": "2016-08-24", "close": 19.71, "volume": 99103.0}, {"date": "2016-08-25", "close": 20.15, "volume": 188988.0}, {"date": "2016-08-26", "close": 20.25, "volume": 160838.0}, {"date": "2016-08-29", "close": 20.34, "volume": 84442.0}, {"date": "2016-08-30", "close": 20.55, "volume": 78793.0}, {"date": "2016-08-31", "close": 20.59, "volume": 141338.0}, {"date": "2016-09-01", "close": 20.96, "volume": 116067.0}, {"date": "2016-09-02", "close": 21.32, "volume": 140973.0}, {"date": "2016-09-06", "close": 21.02, "volume": 100028.0}, {"date": "2016-09-07", "close": 20.87, "volume": 115648.0}, {"date": "2016-09-08", "close": 20.67, "volume": 97549.0}, {"date": "2016-09-09", "close": 19.64, "volume": 166392.0}, {"date": "2016-09-12", "close": 20.14, "volume": 118702.0}, {"date": "2016-09-13", "close": 19.84, "volume": 107013.0}, {"date": "2016-09-14", "close": 19.79, "volume": 62989.0}, {"date": "2016-09-15", "close": 20.28, "volume": 71124.0}, {"date": "2016-09-16", "close": 20.82, "volume": 292563.0}, {"date": "2016-09-19", "close": 21.03, "volume": 98045.0}, {"date": "2016-09-20", "close": 20.69, "volume": 75646.0}, {"date": "2016-09-21", "close": 21.21, "volume": 129700.0}, {"date": "2016-09-22", "close": 21.57, "volume": 137069.0}, {"date": "2016-09-23", "close": 21.01, "volume": 73897.0}, {"date": "2016-09-26", "close": 20.47, "volume": 101529.0}, {"date": "2016-09-27", "close": 20.77, "volume": 93350.0}, {"date": "2016-09-28", "close": 20.92, "volume": 84351.0}, {"date": "2016-09-29", "close": 20.99, "volume": 65140.0}, {"date": "2016-09-30", "close": 21.34, "volume": 112335.0}, {"date": "2016-10-03", "close": 21.12, "volume": 114559.0}, {"date": "2016-10-04", "close": 20.9, "volume": 130454.0}, {"date": "2016-10-05", "close": 21.41, "volume": 240393.0}, {"date": "2016-10-06", "close": 21.48, "volume": 170172.0}, {"date": "2016-10-07", "close": 21.12, "volume": 239796.0}, {"date": "2016-10-10", "close": 20.97, "volume": 76766.0}, {"date": "2016-10-11", "close": 20.34, "volume": 90753.0}, {"date": "2016-10-12", "close": 20.36, "volume": 59134.0}, {"date": "2016-10-13", "close": 19.84, "volume": 95277.0}, {"date": "2016-10-14", "close": 20.19, "volume": 79677.0}, {"date": "2016-10-17", "close": 19.86, "volume": 55719.0}, {"date": "2016-10-18", "close": 20.12, "volume": 71816.0}, {"date": "2016-10-19", "close": 20.06, "volume": 89921.0}, {"date": "2016-10-20", "close": 20.16, "volume": 51651.0}, {"date": "2016-10-21", "close": 20.22, "volume": 39335.0}, {"date": "2016-10-24", "close": 20.74, "volume": 55511.0}, {"date": "2016-10-25", "close": 20.64, "volume": 39102.0}, {"date": "2016-10-26", "close": 20.76, "volume": 74817.0}, {"date": "2016-10-27", "close": 20.9, "volume": 83180.0}, {"date": "2016-10-28", "close": 20.3, "volume": 70090.0}, {"date": "2016-10-31", "close": 20.71, "volume": 98426.0}, {"date": "2016-11-01", "close": 20.29, "volume": 72488.0}, {"date": "2016-11-02", "close": 20.3, "volume": 73052.0}, {"date": "2016-11-03", "close": 20.42, "volume": 144925.0}, {"date": "2016-11-04", "close": 20.24, "volume": 100639.0}, {"date": "2016-11-07", "close": 21.28, "volume": 191541.0}, {"date": "2016-11-08", "close": 21.75, "volume": 129249.0}, {"date": "2016-11-09", "close": 22.2, "volume": 218942.0}, {"date": "2016-11-10", "close": 20.63, "volume": 321585.0}, {"date": "2016-11-11", "close": 22.01, "volume": 336727.0}, {"date": "2016-11-14", "close": 22.11, "volume": 206121.0}, {"date": "2016-11-15", "close": 22.18, "volume": 175571.0}, {"date": "2016-11-16", "close": 22.94, "volume": 132890.0}, {"date": "2016-11-17", "close": 23.51, "volume": 98600.0}, {"date": "2016-11-18", "close": 23.5, "volume": 148033.0}, {"date": "2016-11-21", "close": 23.62, "volume": 116869.0}, {"date": "2016-11-22", "close": 23.8, "volume": 176032.0}, {"date": "2016-11-23", "close": 24.07, "volume": 107328.0}, {"date": "2016-11-25", "close": 23.97, "volume": 43903.0}, {"date": "2016-11-28", "close": 24.07, "volume": 128806.0}, {"date": "2016-11-29", "close": 23.98, "volume": 131238.0}, {"date": "2016-11-30", "close": 24.35, "volume": 257796.0}, {"date": "2016-12-01", "close": 23.17, "volume": 187312.0}, {"date": "2016-12-02", "close": 23.48, "volume": 154462.0}, {"date": "2016-12-05", "close": 23.82, "volume": 130016.0}, {"date": "2016-12-06", "close": 24.34, "volume": 114075.0}, {"date": "2016-12-07", "close": 24.63, "volume": 198601.0}, {"date": "2016-12-08", "close": 25.6, "volume": 243439.0}, {"date": "2016-12-09", "close": 25.92, "volume": 216045.0}, {"date": "2016-12-12", "close": 25.81, "volume": 182026.0}, {"date": "2016-12-13", "close": 26.03, "volume": 373478.0}, {"date": "2016-12-14", "close": 25.5, "volume": 173557.0}, {"date": "2016-12-15", "close": 26.29, "volume": 211419.0}, {"date": "2016-12-16", "close": 25.89, "volume": 431366.0}, {"date": "2016-12-19", "close": 25.89, "volume": 281716.0}, {"date": "2016-12-20", "close": 25.56, "volume": 222703.0}, {"date": "2016-12-21", "close": 25.45, "volume": 235854.0}, {"date": "2016-12-22", "close": 25.63, "volume": 151810.0}, {"date": "2016-12-23", "close": 26.32, "volume": 223044.0}, {"date": "2016-12-27", "close": 26.96, "volume": 252467.0}, {"date": "2016-12-28", "close": 26.24, "volume": 154290.0}, {"date": "2016-12-29", "close": 26.47, "volume": 149130.0}, {"date": "2016-12-30", "close": 25.67, "volume": 153119.0}, {"date": "2017-01-03", "close": 25.84, "volume": 147883.0}, {"date": "2017-01-04", "close": 26.28, "volume": 202800.0}, {"date": "2017-01-05", "close": 26.02, "volume": 180051.0}, {"date": "2017-01-06", "close": 25.65, "volume": 102163.0}, {"date": "2017-01-09", "close": 25.49, "volume": 142749.0}, {"date": "2017-01-10", "close": 25.72, "volume": 109928.0}, {"date": "2017-01-11", "close": 26.19, "volume": 107489.0}, {"date": "2017-01-12", "close": 25.79, "volume": 77461.0}, {"date": "2017-01-13", "close": 26.11, "volume": 86178.0}, {"date": "2017-01-17", "close": 25.45, "volume": 104376.0}, {"date": "2017-01-18", "close": 25.58, "volume": 85515.0}, {"date": "2017-01-19", "close": 25.13, "volume": 132578.0}, {"date": "2017-01-20", "close": 24.94, "volume": 257958.0}, {"date": "2017-01-23", "close": 24.99, "volume": 124475.0}, {"date": "2017-01-24", "close": 25.63, "volume": 127825.0}, {"date": "2017-01-25", "close": 25.81, "volume": 112389.0}, {"date": "2017-01-26", "close": 25.28, "volume": 123738.0}, {"date": "2017-01-27", "close": 25.38, "volume": 102920.0}, {"date": "2017-01-30", "close": 25.1, "volume": 147336.0}, {"date": "2017-01-31", "close": 24.89, "volume": 143344.0}, {"date": "2017-02-01", "close": 25.19, "volume": 85937.0}, {"date": "2017-02-02", "close": 24.82, "volume": 102249.0}, {"date": "2017-02-03", "close": 25.43, "volume": 81110.0}, {"date": "2017-02-06", "close": 25.0, "volume": 56065.0}, {"date": "2017-02-07", "close": 25.03, "volume": 81340.0}, {"date": "2017-02-08", "close": 24.63, "volume": 108187.0}, {"date": "2017-02-09", "close": 24.44, "volume": 97253.0}, {"date": "2017-02-10", "close": 24.42, "volume": 126816.0}, {"date": "2017-02-13", "close": 24.39, "volume": 119130.0}, {"date": "2017-02-14", "close": 24.13, "volume": 201290.0}, {"date": "2017-02-15", "close": 25.71, "volume": 512619.0}, {"date": "2017-02-16", "close": 25.77, "volume": 184856.0}, {"date": "2017-02-17", "close": 25.51, "volume": 208839.0}, {"date": "2017-02-21", "close": 26.26, "volume": 129067.0}, {"date": "2017-02-22", "close": 26.01, "volume": 132841.0}, {"date": "2017-02-23", "close": 25.93, "volume": 142415.0}, {"date": "2017-02-24", "close": 24.84, "volume": 296583.0}, {"date": "2017-02-27", "close": 24.91, "volume": 165136.0}, {"date": "2017-02-28", "close": 23.87, "volume": 145226.0}, {"date": "2017-03-01", "close": 24.49, "volume": 282181.0}, {"date": "2017-03-02", "close": 24.345, "volume": 140957.0}, {"date": "2017-03-03", "close": 24.1, "volume": 134070.0}, {"date": "2017-03-06", "close": 24.34, "volume": 113767.0}, {"date": "2017-03-07", "close": 24.45, "volume": 114539.0}, {"date": "2017-03-08", "close": 24.38, "volume": 127999.0}, {"date": "2017-03-09", "close": 24.29, "volume": 62689.0}, {"date": "2017-03-10", "close": 24.48, "volume": 78799.0}, {"date": "2017-03-13", "close": 24.64, "volume": 91951.0}, {"date": "2017-03-14", "close": 24.23, "volume": 80500.0}, {"date": "2017-03-15", "close": 24.22, "volume": 246946.0}, {"date": "2017-03-16", "close": 24.22, "volume": 132514.0}, {"date": "2017-03-17", "close": 24.61, "volume": 495992.0}, {"date": "2017-03-20", "close": 24.38, "volume": 161330.0}, {"date": "2017-03-21", "close": 23.55, "volume": 184590.0}, {"date": "2017-03-22", "close": 23.44, "volume": 208174.0}, {"date": "2017-03-23", "close": 23.72, "volume": 170144.0}, {"date": "2017-03-24", "close": 24.02, "volume": 202293.0}, {"date": "2017-03-27", "close": 23.83, "volume": 118159.0}, {"date": "2017-03-28", "close": 23.7, "volume": 126295.0}, {"date": "2017-03-29", "close": 23.78, "volume": 203969.0}, {"date": "2017-03-30", "close": 24.05, "volume": 132384.0}, {"date": "2017-03-31", "close": 24.05, "volume": 152982.0}, {"date": "2017-04-03", "close": 23.09, "volume": 171562.0}, {"date": "2017-04-04", "close": 22.48, "volume": 191431.0}, {"date": "2017-04-05", "close": 22.31, "volume": 353087.0}, {"date": "2017-04-06", "close": 23.01, "volume": 415876.0}, {"date": "2017-04-07", "close": 24.17, "volume": 550023.0}, {"date": "2017-04-10", "close": 24.08, "volume": 229948.0}, {"date": "2017-04-11", "close": 23.87, "volume": 186146.0}, {"date": "2017-04-12", "close": 23.74, "volume": 211586.0}, {"date": "2017-04-13", "close": 23.03, "volume": 141710.0}, {"date": "2017-04-17", "close": 23.24, "volume": 131302.0}, {"date": "2017-04-18", "close": 23.0, "volume": 278356.0}, {"date": "2017-04-19", "close": 23.33, "volume": 122717.0}, {"date": "2017-04-20", "close": 23.93, "volume": 237240.0}, {"date": "2017-04-21", "close": 23.59, "volume": 161362.0}, {"date": "2017-04-24", "close": 23.95, "volume": 135460.0}, {"date": "2017-04-25", "close": 24.04, "volume": 126855.0}, {"date": "2017-04-26", "close": 24.12, "volume": 285618.0}, {"date": "2017-04-27", "close": 24.15, "volume": 91311.0}, {"date": "2017-04-28", "close": 23.39, "volume": 123799.0}, {"date": "2017-05-01", "close": 23.19, "volume": 134728.0}, {"date": "2017-05-02", "close": 22.72, "volume": 123015.0}, {"date": "2017-05-03", "close": 22.65, "volume": 194560.0}, {"date": "2017-05-04", "close": 22.55, "volume": 233466.0}, {"date": "2017-05-05", "close": 22.94, "volume": 93742.0}, {"date": "2017-05-08", "close": 23.07, "volume": 84605.0}, {"date": "2017-05-09", "close": 23.71, "volume": 165497.0}, {"date": "2017-05-10", "close": 25.24, "volume": 1207443.0}, {"date": "2017-05-11", "close": 26.21, "volume": 567872.0}, {"date": "2017-05-12", "close": 26.1, "volume": 314952.0}, {"date": "2017-05-15", "close": 26.25, "volume": 261231.0}, {"date": "2017-05-16", "close": 26.79, "volume": 229259.0}, {"date": "2017-05-17", "close": 25.37, "volume": 210662.0}, {"date": "2017-05-18", "close": 25.45, "volume": 413783.0}, {"date": "2017-05-19", "close": 25.83, "volume": 305639.0}, {"date": "2017-05-22", "close": 25.77, "volume": 160951.0}, {"date": "2017-05-23", "close": 25.58, "volume": 210486.0}, {"date": "2017-05-24", "close": 25.82, "volume": 160740.0}, {"date": "2017-05-25", "close": 25.93, "volume": 129133.0}, {"date": "2017-05-26", "close": 26.32, "volume": 367482.0}, {"date": "2017-05-30", "close": 25.81, "volume": 272069.0}, {"date": "2017-05-31", "close": 25.61, "volume": 533166.0}, {"date": "2017-06-01", "close": 25.71, "volume": 181075.0}, {"date": "2017-06-02", "close": 26.22, "volume": 194926.0}, {"date": "2017-06-05", "close": 25.9, "volume": 129948.0}, {"date": "2017-06-06", "close": 26.18, "volume": 133233.0}, {"date": "2017-06-07", "close": 26.28, "volume": 175333.0}, {"date": "2017-06-08", "close": 27.15, "volume": 184658.0}, {"date": "2017-06-09", "close": 26.1, "volume": 233571.0}, {"date": "2017-06-12", "close": 26.25, "volume": 260980.0}, {"date": "2017-06-13", "close": 26.14, "volume": 159679.0}, {"date": "2017-06-14", "close": 25.81, "volume": 152352.0}, {"date": "2017-06-15", "close": 25.83, "volume": 150713.0}, {"date": "2017-06-16", "close": 25.13, "volume": 373908.0}, {"date": "2017-06-19", "close": 25.49, "volume": 262931.0}, {"date": "2017-06-20", "close": 25.08, "volume": 235322.0}, {"date": "2017-06-21", "close": 25.23, "volume": 174014.0}, {"date": "2017-06-22", "close": 25.17, "volume": 303525.0}, {"date": "2017-06-23", "close": 25.36, "volume": 637532.0}, {"date": "2017-06-26", "close": 24.91, "volume": 297620.0}, {"date": "2017-06-27", "close": 23.89, "volume": 213153.0}, {"date": "2017-06-28", "close": 24.71, "volume": 314841.0}, {"date": "2017-06-29", "close": 24.42, "volume": 246198.0}, {"date": "2017-06-30", "close": 24.03, "volume": 359154.0}, {"date": "2017-07-03", "close": 24.06, "volume": 124105.0}, {"date": "2017-07-05", "close": 23.97, "volume": 328833.0}, {"date": "2017-07-06", "close": 24.7, "volume": 520485.0}, {"date": "2017-07-07", "close": 24.55, "volume": 299894.0}, {"date": "2017-07-10", "close": 24.75, "volume": 319087.0}, {"date": "2017-07-11", "close": 25.1, "volume": 332680.0}, {"date": "2017-07-12", "close": 25.4, "volume": 235857.0}, {"date": "2017-07-13", "close": 25.11, "volume": 163595.0}, {"date": "2017-07-14", "close": 25.28, "volume": 311291.0}, {"date": "2017-07-17", "close": 25.09, "volume": 324512.0}, {"date": "2017-07-18", "close": 25.84, "volume": 366331.0}, {"date": "2017-07-19", "close": 26.97, "volume": 261881.0}, {"date": "2017-07-20", "close": 26.84, "volume": 304755.0}, {"date": "2017-07-21", "close": 26.36, "volume": 297789.0}, {"date": "2017-07-24", "close": 26.38, "volume": 202200.0}, {"date": "2017-07-25", "close": 26.25, "volume": 126839.0}, {"date": "2017-07-26", "close": 26.77, "volume": 178709.0}, {"date": "2017-07-27", "close": 26.69, "volume": 220644.0}, {"date": "2017-07-28", "close": 26.56, "volume": 117164.0}, {"date": "2017-07-31", "close": 26.53, "volume": 113621.0}, {"date": "2017-08-01", "close": 26.72, "volume": 101887.0}, {"date": "2017-08-02", "close": 26.33, "volume": 134060.0}, {"date": "2017-08-03", "close": 25.97, "volume": 141003.0}, {"date": "2017-08-04", "close": 26.18, "volume": 103741.0}, {"date": "2017-08-07", "close": 26.53, "volume": 410648.0}, {"date": "2017-08-08", "close": 26.83, "volume": 217029.0}, {"date": "2017-08-09", "close": 26.68, "volume": 377211.0}, {"date": "2017-08-10", "close": 26.42, "volume": 488804.0}, {"date": "2017-08-11", "close": 26.49, "volume": 390905.0}, {"date": "2017-08-14", "close": 27.3, "volume": 693598.0}, {"date": "2017-08-15", "close": 27.32, "volume": 276868.0}, {"date": "2017-08-16", "close": 27.12, "volume": 211650.0}, {"date": "2017-08-17", "close": 26.75, "volume": 495123.0}, {"date": "2017-08-18", "close": 26.48, "volume": 311952.0}, {"date": "2017-08-21", "close": 26.38, "volume": 165512.0}, {"date": "2017-08-22", "close": 26.49, "volume": 162609.0}, {"date": "2017-08-23", "close": 26.8, "volume": 179980.0}, {"date": "2017-08-24", "close": 26.9, "volume": 198796.0}, {"date": "2017-08-25", "close": 26.63, "volume": 151662.0}, {"date": "2017-08-28", "close": 26.85, "volume": 204444.0}, {"date": "2017-08-29", "close": 26.87, "volume": 213915.0}, {"date": "2017-08-30", "close": 27.67, "volume": 310980.0}, {"date": "2017-08-31", "close": 28.14, "volume": 331773.0}, {"date": "2017-09-01", "close": 28.51, "volume": 300937.0}, {"date": "2017-09-05", "close": 27.85, "volume": 248927.0}, {"date": "2017-09-06", "close": 27.42, "volume": 274928.0}, {"date": "2017-09-07", "close": 27.28, "volume": 239878.0}, {"date": "2017-09-08", "close": 26.88, "volume": 249363.0}, {"date": "2017-09-11", "close": 27.63, "volume": 147648.0}, {"date": "2017-09-12", "close": 28.02, "volume": 164065.0}, {"date": "2017-09-13", "close": 27.61, "volume": 149010.0}, {"date": "2017-09-14", "close": 27.95, "volume": 243643.0}, {"date": "2017-09-15", "close": 28.81, "volume": 511082.0}, {"date": "2017-09-18", "close": 28.62, "volume": 288645.0}, {"date": "2017-09-19", "close": 28.58, "volume": 164058.0}, {"date": "2017-09-20", "close": 28.14, "volume": 194528.0}, {"date": "2017-09-21", "close": 28.45, "volume": 203270.0}, {"date": "2017-09-22", "close": 28.81, "volume": 184236.0}, {"date": "2017-09-25", "close": 28.21, "volume": 208904.0}, {"date": "2017-09-26", "close": 28.2, "volume": 113641.0}, {"date": "2017-09-27", "close": 29.52, "volume": 468016.0}, {"date": "2017-09-28", "close": 29.52, "volume": 188582.0}, {"date": "2017-09-29", "close": 29.93, "volume": 198740.0}, {"date": "2017-10-02", "close": 30.5, "volume": 445928.0}, {"date": "2017-10-03", "close": 30.9, "volume": 289146.0}, {"date": "2017-10-04", "close": 30.93, "volume": 314133.0}, {"date": "2017-10-05", "close": 30.86, "volume": 238182.0}, {"date": "2017-10-06", "close": 30.84, "volume": 165962.0}, {"date": "2017-10-09", "close": 30.93, "volume": 139379.0}, {"date": "2017-10-10", "close": 31.7, "volume": 474566.0}, {"date": "2017-10-11", "close": 32.04, "volume": 263581.0}, {"date": "2017-10-12", "close": 31.9, "volume": 228462.0}, {"date": "2017-10-13", "close": 32.83, "volume": 327939.0}, {"date": "2017-10-16", "close": 32.82, "volume": 314679.0}, {"date": "2017-10-17", "close": 32.63, "volume": 267955.0}, {"date": "2017-10-18", "close": 33.06, "volume": 408787.0}, {"date": "2017-10-19", "close": 32.72, "volume": 385448.0}, {"date": "2017-10-20", "close": 32.82, "volume": 397021.0}, {"date": "2017-10-23", "close": 33.46, "volume": 355415.0}, {"date": "2017-10-24", "close": 33.86, "volume": 267395.0}, {"date": "2017-10-25", "close": 34.25, "volume": 373439.0}, {"date": "2017-10-26", "close": 34.82, "volume": 388271.0}, {"date": "2017-10-27", "close": 35.03, "volume": 214001.0}, {"date": "2017-10-30", "close": 33.72, "volume": 310656.0}, {"date": "2017-10-31", "close": 34.34, "volume": 334864.0}, {"date": "2017-11-01", "close": 33.63, "volume": 251630.0}, {"date": "2017-11-02", "close": 34.18, "volume": 186842.0}, {"date": "2017-11-03", "close": 34.48, "volume": 315458.0}, {"date": "2017-11-06", "close": 35.09, "volume": 323477.0}, {"date": "2017-11-07", "close": 33.83, "volume": 527240.0}, {"date": "2017-11-08", "close": 32.46, "volume": 787603.0}, {"date": "2017-11-09", "close": 31.52, "volume": 486079.0}, {"date": "2017-11-10", "close": 31.79, "volume": 396437.0}, {"date": "2017-11-13", "close": 31.01, "volume": 369701.0}, {"date": "2017-11-14", "close": 30.9, "volume": 343674.0}, {"date": "2017-11-15", "close": 30.46, "volume": 292873.0}, {"date": "2017-11-16", "close": 31.4, "volume": 299489.0}, {"date": "2017-11-17", "close": 30.94, "volume": 247811.0}, {"date": "2017-11-20", "close": 31.32, "volume": 364222.0}, {"date": "2017-11-21", "close": 31.31, "volume": 440179.0}, {"date": "2017-11-22", "close": 31.16, "volume": 306969.0}, {"date": "2017-11-24", "close": 31.46, "volume": 116320.0}, {"date": "2017-11-27", "close": 30.87, "volume": 211188.0}, {"date": "2017-11-28", "close": 30.85, "volume": 521771.0}, {"date": "2017-11-29", "close": 29.53, "volume": 321057.0}, {"date": "2017-11-30", "close": 29.3, "volume": 293940.0}, {"date": "2017-12-01", "close": 29.06, "volume": 228482.0}, {"date": "2017-12-04", "close": 28.34, "volume": 331211.0}, {"date": "2017-12-05", "close": 28.52, "volume": 303330.0}, {"date": "2017-12-06", "close": 28.35, "volume": 304400.0}, {"date": "2017-12-07", "close": 28.48, "volume": 421878.0}, {"date": "2017-12-08", "close": 28.21, "volume": 286578.0}, {"date": "2017-12-11", "close": 28.08, "volume": 497466.0}, {"date": "2017-12-12", "close": 27.57, "volume": 458460.0}, {"date": "2017-12-13", "close": 27.25, "volume": 467433.0}, {"date": "2017-12-14", "close": 28.22, "volume": 788413.0}, {"date": "2017-12-15", "close": 28.9, "volume": 867863.0}, {"date": "2017-12-18", "close": 29.29, "volume": 328071.0}, {"date": "2017-12-19", "close": 29.61, "volume": 448626.0}, {"date": "2017-12-20", "close": 29.25, "volume": 182272.0}, {"date": "2017-12-21", "close": 29.01, "volume": 216495.0}, {"date": "2017-12-22", "close": 28.84, "volume": 163890.0}, {"date": "2017-12-26", "close": 28.86, "volume": 188385.0}, {"date": "2017-12-27", "close": 29.02, "volume": 247606.0}, {"date": "2017-12-28", "close": 29.05, "volume": 124450.0}, {"date": "2017-12-29", "close": 28.67, "volume": 232809.0}, {"date": "2018-01-02", "close": 29.26, "volume": 302304.0}, {"date": "2018-01-03", "close": 30.19, "volume": 285132.0}, {"date": "2018-01-04", "close": 30.07, "volume": 423816.0}, {"date": "2018-01-05", "close": 29.97, "volume": 205272.0}, {"date": "2018-01-08", "close": 30.26, "volume": 319552.0}, {"date": "2018-01-09", "close": 29.49, "volume": 358406.0}, {"date": "2018-01-10", "close": 29.12, "volume": 400942.0}, {"date": "2018-01-11", "close": 29.6, "volume": 249088.0}, {"date": "2018-01-12", "close": 29.92, "volume": 201716.0}, {"date": "2018-01-16", "close": 29.04, "volume": 381661.0}, {"date": "2018-01-17", "close": 29.57, "volume": 179315.0}, {"date": "2018-01-18", "close": 30.05, "volume": 347682.0}, {"date": "2018-01-19", "close": 30.85, "volume": 589912.0}, {"date": "2018-01-22", "close": 30.65, "volume": 166328.0}, {"date": "2018-01-23", "close": 30.6, "volume": 144926.0}, {"date": "2018-01-24", "close": 29.2, "volume": 276845.0}, {"date": "2018-01-25", "close": 28.58, "volume": 231749.0}, {"date": "2018-01-26", "close": 28.97, "volume": 172530.0}, {"date": "2018-01-29", "close": 28.56, "volume": 182995.0}, {"date": "2018-01-30", "close": 28.3, "volume": 261533.0}, {"date": "2018-01-31", "close": 28.19, "volume": 222892.0}, {"date": "2018-02-01", "close": 28.25, "volume": 194137.0}, {"date": "2018-02-02", "close": 27.78, "volume": 201127.0}, {"date": "2018-02-05", "close": 27.0, "volume": 397874.0}, {"date": "2018-02-06", "close": 27.33, "volume": 259211.0}, {"date": "2018-02-07", "close": 26.39, "volume": 384372.0}, {"date": "2018-02-08", "close": 27.98, "volume": 1076967.0}, {"date": "2018-02-09", "close": 29.22, "volume": 824160.0}, {"date": "2018-02-12", "close": 28.87, "volume": 459548.0}, {"date": "2018-02-13", "close": 29.22, "volume": 266583.0}, {"date": "2018-02-14", "close": 29.27, "volume": 348520.0}, {"date": "2018-02-15", "close": 29.53, "volume": 312020.0}, {"date": "2018-02-16", "close": 28.98, "volume": 176050.0}, {"date": "2018-02-20", "close": 29.33, "volume": 180909.0}, {"date": "2018-02-21", "close": 29.21, "volume": 252436.0}, {"date": "2018-02-22", "close": 29.52, "volume": 304616.0}, {"date": "2018-02-23", "close": 30.13, "volume": 249789.0}, {"date": "2018-02-26", "close": 30.15, "volume": 169119.0}, {"date": "2018-02-27", "close": 30.4, "volume": 348432.0}, {"date": "2018-02-28", "close": 30.1, "volume": 242159.0}, {"date": "2018-03-01", "close": 29.66, "volume": 333625.0}, {"date": "2018-03-02", "close": 30.05, "volume": 185737.0}, {"date": "2018-03-05", "close": 30.17, "volume": 269757.0}, {"date": "2018-03-06", "close": 30.59, "volume": 170107.0}, {"date": "2018-03-07", "close": 31.12, "volume": 376776.0}, {"date": "2018-03-08", "close": 31.3, "volume": 296051.0}, {"date": "2018-03-09", "close": 31.53, "volume": 291763.0}, {"date": "2018-03-12", "close": 31.53, "volume": 248266.0}, {"date": "2018-03-13", "close": 31.57, "volume": 494841.0}, {"date": "2018-03-14", "close": 31.45, "volume": 271778.0}, {"date": "2018-03-15", "close": 31.81, "volume": 212522.0}, {"date": "2018-03-16", "close": 32.11, "volume": 404925.0}, {"date": "2018-03-19", "close": 31.96, "volume": 176129.0}, {"date": "2018-03-20", "close": 32.39, "volume": 548376.0}, {"date": "2018-03-21", "close": 33.14, "volume": 398464.0}, {"date": "2018-03-22", "close": 32.31, "volume": 358685.0}, {"date": "2018-03-23", "close": 31.0, "volume": 271480.0}, {"date": "2018-03-26", "close": 31.81, "volume": 362249.0}, {"date": "2018-03-27", "close": 30.5, "volume": 331629.0}, {"date": "2018-03-28", "close": 30.46, "volume": 453080.0}, {"date": "2018-03-29", "close": 30.46, "volume": 478358.0}, {"date": "2018-04-02", "close": 29.69, "volume": 401464.0}, {"date": "2018-04-03", "close": 30.04, "volume": 244908.0}, {"date": "2018-04-04", "close": 30.44, "volume": 438848.0}, {"date": "2018-04-05", "close": 29.78, "volume": 257603.0}, {"date": "2018-04-06", "close": 29.49, "volume": 461036.0}, {"date": "2018-04-09", "close": 29.98, "volume": 237159.0}, {"date": "2018-04-10", "close": 30.9, "volume": 200975.0}, {"date": "2018-04-11", "close": 30.95, "volume": 125089.0}, {"date": "2018-04-12", "close": 31.18, "volume": 219889.0}, {"date": "2018-04-13", "close": 30.78, "volume": 253830.0}, {"date": "2018-04-16", "close": 30.5, "volume": 243658.0}, {"date": "2018-04-17", "close": 31.28, "volume": 271095.0}, {"date": "2018-04-18", "close": 31.34, "volume": 334148.0}, {"date": "2018-04-19", "close": 31.15, "volume": 455836.0}, {"date": "2018-04-20", "close": 29.9, "volume": 572232.0}, {"date": "2018-04-23", "close": 29.89, "volume": 406898.0}, {"date": "2018-04-24", "close": 29.88, "volume": 181352.0}, {"date": "2018-04-25", "close": 29.73, "volume": 223190.0}, {"date": "2018-04-26", "close": 29.98, "volume": 140128.0}, {"date": "2018-04-27", "close": 29.15, "volume": 150411.0}, {"date": "2018-04-30", "close": 28.55, "volume": 298980.0}, {"date": "2018-05-01", "close": 29.08, "volume": 179897.0}, {"date": "2018-05-02", "close": 29.08, "volume": 182222.0}, {"date": "2018-05-03", "close": 29.09, "volume": 231335.0}, {"date": "2018-05-04", "close": 29.8, "volume": 256961.0}, {"date": "2018-05-07", "close": 29.94, "volume": 171286.0}, {"date": "2018-05-08", "close": 30.16, "volume": 405711.0}, {"date": "2018-05-09", "close": 33.44, "volume": 1094670.0}, {"date": "2018-05-10", "close": 33.02, "volume": 358859.0}, {"date": "2018-05-11", "close": 32.56, "volume": 241364.0}, {"date": "2018-05-14", "close": 33.05, "volume": 236587.0}, {"date": "2018-05-15", "close": 33.08, "volume": 346060.0}, {"date": "2018-05-16", "close": 33.39, "volume": 225774.0}, {"date": "2018-05-17", "close": 33.46, "volume": 239464.0}, {"date": "2018-05-18", "close": 33.37, "volume": 250399.0}, {"date": "2018-05-21", "close": 33.47, "volume": 170991.0}, {"date": "2018-05-22", "close": 33.61, "volume": 352630.0}, {"date": "2018-05-23", "close": 33.42, "volume": 200471.0}, {"date": "2018-05-24", "close": 33.55, "volume": 231330.0}, {"date": "2018-05-25", "close": 34.18, "volume": 210407.0}, {"date": "2018-05-29", "close": 34.18, "volume": 227575.0}, {"date": "2018-05-30", "close": 34.18, "volume": 367776.0}, {"date": "2018-05-31", "close": 34.24, "volume": 200192.0}, {"date": "2018-06-01", "close": 34.63, "volume": 263518.0}, {"date": "2018-06-04", "close": 35.77, "volume": 367301.0}, {"date": "2018-06-05", "close": 36.6, "volume": 354644.0}, {"date": "2018-06-06", "close": 37.32, "volume": 430118.0}, {"date": "2018-06-07", "close": 36.54, "volume": 426489.0}, {"date": "2018-06-08", "close": 36.52, "volume": 284463.0}, {"date": "2018-06-11", "close": 35.87, "volume": 303093.0}, {"date": "2018-06-12", "close": 35.81, "volume": 251731.0}, {"date": "2018-06-13", "close": 36.13, "volume": 243872.0}, {"date": "2018-06-14", "close": 36.56, "volume": 219056.0}, {"date": "2018-06-15", "close": 36.58, "volume": 323077.0}, {"date": "2018-06-18", "close": 36.36, "volume": 285689.0}, {"date": "2018-06-19", "close": 36.55, "volume": 371670.0}, {"date": "2018-06-20", "close": 37.28, "volume": 250680.0}, {"date": "2018-06-21", "close": 36.93, "volume": 300457.0}, {"date": "2018-06-22", "close": 36.78, "volume": 457435.0}, {"date": "2018-06-25", "close": 35.63, "volume": 354826.0}, {"date": "2018-06-26", "close": 36.34, "volume": 286289.0}, {"date": "2018-06-27", "close": 34.78, "volume": 443725.0}, {"date": "2018-06-28", "close": 34.91, "volume": 422816.0}, {"date": "2018-06-29", "close": 34.47, "volume": 392452.0}, {"date": "2018-07-02", "close": 34.77, "volume": 334273.0}, {"date": "2018-07-03", "close": 34.28, "volume": 190459.0}, {"date": "2018-07-05", "close": 35.48, "volume": 205535.0}, {"date": "2018-07-06", "close": 35.51, "volume": 132861.0}, {"date": "2018-07-09", "close": 35.56, "volume": 178171.0}, {"date": "2018-07-10", "close": 35.64, "volume": 128969.0}, {"date": "2018-07-11", "close": 34.52, "volume": 146564.0}, {"date": "2018-07-12", "close": 35.65, "volume": 565183.0}, {"date": "2018-07-13", "close": 36.18, "volume": 248009.0}, {"date": "2018-07-16", "close": 36.24, "volume": 194596.0}, {"date": "2018-07-17", "close": 36.86, "volume": 176319.0}, {"date": "2018-07-18", "close": 37.78, "volume": 508376.0}, {"date": "2018-07-19", "close": 37.85, "volume": 512065.0}, {"date": "2018-07-20", "close": 38.07, "volume": 233084.0}, {"date": "2018-07-23", "close": 38.01, "volume": 260731.0}, {"date": "2018-07-24", "close": 38.35, "volume": 492213.0}, {"date": "2018-07-25", "close": 37.87, "volume": 353976.0}, {"date": "2018-07-26", "close": 38.49, "volume": 288148.0}, {"date": "2018-07-27", "close": 37.56, "volume": 336126.0}, {"date": "2018-07-30", "close": 36.84, "volume": 243610.0}, {"date": "2018-07-31", "close": 37.16, "volume": 350919.0}, {"date": "2018-08-01", "close": 36.52, "volume": 513486.0}, {"date": "2018-08-02", "close": 36.58, "volume": 210895.0}, {"date": "2018-08-03", "close": 36.36, "volume": 140910.0}, {"date": "2018-08-06", "close": 36.78, "volume": 188691.0}, {"date": "2018-08-07", "close": 37.67, "volume": 352387.0}, {"date": "2018-08-08", "close": 38.28, "volume": 600299.0}, {"date": "2018-08-09", "close": 37.95, "volume": 339200.0}, {"date": "2018-08-10", "close": 37.75, "volume": 265982.0}, {"date": "2018-08-13", "close": 37.73, "volume": 293143.0}, {"date": "2018-08-14", "close": 37.84, "volume": 225246.0}, {"date": "2018-08-15", "close": 37.13, "volume": 236221.0}, {"date": "2018-08-16", "close": 37.42, "volume": 154349.0}, {"date": "2018-08-17", "close": 37.02, "volume": 344409.0}, {"date": "2018-08-20", "close": 36.98, "volume": 293410.0}, {"date": "2018-08-21", "close": 37.77, "volume": 364683.0}, {"date": "2018-08-22", "close": 37.59, "volume": 217427.0}, {"date": "2018-08-23", "close": 37.24, "volume": 469316.0}, {"date": "2018-08-24", "close": 37.8, "volume": 460922.0}, {"date": "2018-08-27", "close": 38.9, "volume": 451468.0}, {"date": "2018-08-28", "close": 38.71, "volume": 274833.0}, {"date": "2018-08-29", "close": 38.21, "volume": 184161.0}, {"date": "2018-08-30", "close": 37.77, "volume": 300067.0}, {"date": "2018-08-31", "close": 37.92, "volume": 247648.0}, {"date": "2018-09-04", "close": 37.92, "volume": 340376.0}, {"date": "2018-09-05", "close": 36.99, "volume": 362389.0}, {"date": "2018-09-06", "close": 35.59, "volume": 414803.0}, {"date": "2018-09-07", "close": 34.36, "volume": 361073.0}, {"date": "2018-09-10", "close": 34.09, "volume": 209784.0}, {"date": "2018-09-11", "close": 33.43, "volume": 543973.0}, {"date": "2018-09-12", "close": 32.93, "volume": 497686.0}, {"date": "2018-09-13", "close": 33.22, "volume": 475459.0}, {"date": "2018-09-14", "close": 33.49, "volume": 246853.0}, {"date": "2018-09-17", "close": 32.91, "volume": 237420.0}, {"date": "2018-09-18", "close": 32.69, "volume": 275574.0}, {"date": "2018-09-19", "close": 33.37, "volume": 557281.0}, {"date": "2018-09-20", "close": 33.93, "volume": 291840.0}, {"date": "2018-09-21", "close": 34.24, "volume": 712537.0}, {"date": "2018-09-24", "close": 34.06, "volume": 248194.0}, {"date": "2018-09-25", "close": 33.27, "volume": 298432.0}, {"date": "2018-09-26", "close": 32.75, "volume": 345628.0}, {"date": "2018-09-27", "close": 33.06, "volume": 252664.0}, {"date": "2018-09-28", "close": 33.29, "volume": 275869.0}, {"date": "2018-10-01", "close": 33.03, "volume": 356133.0}, {"date": "2018-10-02", "close": 33.04, "volume": 251631.0}, {"date": "2018-10-03", "close": 33.33, "volume": 226438.0}, {"date": "2018-10-04", "close": 32.43, "volume": 291928.0}, {"date": "2018-10-05", "close": 30.94, "volume": 524162.0}, {"date": "2018-10-08", "close": 30.68, "volume": 270557.0}, {"date": "2018-10-09", "close": 31.07, "volume": 417117.0}, {"date": "2018-10-10", "close": 30.0, "volume": 477136.0}, {"date": "2018-10-11", "close": 30.22, "volume": 352740.0}, {"date": "2018-10-12", "close": 30.7, "volume": 327098.0}, {"date": "2018-10-15", "close": 30.77, "volume": 238152.0}, {"date": "2018-10-16", "close": 31.65, "volume": 281963.0}, {"date": "2018-10-17", "close": 31.0, "volume": 437856.0}, {"date": "2018-10-18", "close": 29.78, "volume": 465291.0}, {"date": "2018-10-19", "close": 29.32, "volume": 301422.0}, {"date": "2018-10-22", "close": 30.15, "volume": 219829.0}, {"date": "2018-10-23", "close": 30.08, "volume": 342039.0}, {"date": "2018-10-24", "close": 27.87, "volume": 569956.0}, {"date": "2018-10-25", "close": 28.35, "volume": 254697.0}, {"date": "2018-10-26", "close": 28.13, "volume": 256210.0}, {"date": "2018-10-29", "close": 28.4, "volume": 391655.0}, {"date": "2018-10-30", "close": 29.59, "volume": 267377.0}, {"date": "2018-10-31", "close": 30.19, "volume": 302028.0}, {"date": "2018-11-01", "close": 31.75, "volume": 246950.0}, {"date": "2018-11-02", "close": 31.12, "volume": 444030.0}, {"date": "2018-11-05", "close": 30.89, "volume": 224127.0}, {"date": "2018-11-06", "close": 31.05, "volume": 342439.0}, {"date": "2018-11-07", "close": 35.42, "volume": 1568109.0}, {"date": "2018-11-08", "close": 35.6, "volume": 539149.0}, {"date": "2018-11-09", "close": 34.4, "volume": 413452.0}, {"date": "2018-11-12", "close": 33.05, "volume": 353636.0}, {"date": "2018-11-13", "close": 33.44, "volume": 282878.0}, {"date": "2018-11-14", "close": 33.78, "volume": 288045.0}, {"date": "2018-11-15", "close": 34.85, "volume": 221925.0}, {"date": "2018-11-16", "close": 34.12, "volume": 398070.0}, {"date": "2018-11-19", "close": 33.13, "volume": 389643.0}, {"date": "2018-11-20", "close": 32.79, "volume": 335561.0}, {"date": "2018-11-21", "close": 33.13, "volume": 159953.0}, {"date": "2018-11-23", "close": 33.26, "volume": 56965.0}, {"date": "2018-11-26", "close": 33.64, "volume": 215085.0}, {"date": "2018-11-27", "close": 33.54, "volume": 166408.0}, {"date": "2018-11-28", "close": 34.69, "volume": 201790.0}, {"date": "2018-11-29", "close": 34.05, "volume": 196218.0}, {"date": "2018-11-30", "close": 34.83, "volume": 261516.0}, {"date": "2018-12-03", "close": 35.05, "volume": 190238.0}, {"date": "2018-12-04", "close": 33.19, "volume": 229393.0}, {"date": "2018-12-06", "close": 32.77, "volume": 420368.0}, {"date": "2018-12-07", "close": 31.55, "volume": 211598.0}, {"date": "2018-12-10", "close": 31.58, "volume": 185300.0}, {"date": "2018-12-11", "close": 31.66, "volume": 129496.0}, {"date": "2018-12-12", "close": 32.7, "volume": 211197.0}, {"date": "2018-12-13", "close": 32.88, "volume": 282709.0}, {"date": "2018-12-14", "close": 32.5, "volume": 149985.0}, {"date": "2018-12-17", "close": 32.12, "volume": 343568.0}, {"date": "2018-12-18", "close": 33.03, "volume": 217313.0}, {"date": "2018-12-19", "close": 31.28, "volume": 266382.0}, {"date": "2018-12-20", "close": 30.84, "volume": 190512.0}, {"date": "2018-12-21", "close": 30.52, "volume": 762155.0}, {"date": "2018-12-24", "close": 30.15, "volume": 156271.0}, {"date": "2018-12-26", "close": 31.88, "volume": 218435.0}, {"date": "2018-12-27", "close": 32.04, "volume": 205448.0}, {"date": "2018-12-28", "close": 32.07, "volume": 138559.0}, {"date": "2018-12-31", "close": 32.26, "volume": 166928.0}, {"date": "2019-01-02", "close": 32.02, "volume": 172948.0}, {"date": "2019-01-03", "close": 30.15, "volume": 273306.0}, {"date": "2019-01-04", "close": 31.55, "volume": 179671.0}, {"date": "2019-01-07", "close": 32.03, "volume": 219355.0}, {"date": "2019-01-08", "close": 31.4, "volume": 429678.0}, {"date": "2019-01-09", "close": 31.08, "volume": 1746603.0}, {"date": "2019-01-10", "close": 32.19, "volume": 597813.0}, {"date": "2019-01-11", "close": 32.74, "volume": 449759.0}, {"date": "2019-01-14", "close": 32.13, "volume": 249597.0}, {"date": "2019-01-15", "close": 31.87, "volume": 171454.0}, {"date": "2019-01-16", "close": 31.96, "volume": 256442.0}, {"date": "2019-01-17", "close": 31.94, "volume": 271044.0}, {"date": "2019-01-18", "close": 31.8, "volume": 387190.0}, {"date": "2019-01-22", "close": 30.45, "volume": 318258.0}, {"date": "2019-01-23", "close": 30.61, "volume": 227147.0}, {"date": "2019-01-24", "close": 31.96, "volume": 187370.0}, {"date": "2019-01-25", "close": 33.31, "volume": 235769.0}, {"date": "2019-01-28", "close": 32.54, "volume": 139804.0}, {"date": "2019-01-29", "close": 32.25, "volume": 137712.0}, {"date": "2019-01-30", "close": 32.64, "volume": 143642.0}, {"date": "2019-01-31", "close": 33.63, "volume": 422039.0}, {"date": "2019-02-01", "close": 33.94, "volume": 254305.0}, {"date": "2019-02-04", "close": 34.97, "volume": 317274.0}, {"date": "2019-02-05", "close": 35.71, "volume": 461489.0}, {"date": "2019-02-06", "close": 36.57, "volume": 260432.0}, {"date": "2019-02-07", "close": 35.38, "volume": 379853.0}, {"date": "2019-02-08", "close": 35.08, "volume": 222853.0}, {"date": "2019-02-11", "close": 35.21, "volume": 187301.0}, {"date": "2019-02-12", "close": 36.26, "volume": 272782.0}, {"date": "2019-02-13", "close": 37.4, "volume": 523074.0}, {"date": "2019-02-14", "close": 40.63, "volume": 1665772.0}, {"date": "2019-02-15", "close": 42.08, "volume": 1100027.0}, {"date": "2019-02-19", "close": 40.61, "volume": 406248.0}, {"date": "2019-02-20", "close": 41.11, "volume": 302992.0}, {"date": "2019-02-21", "close": 41.04, "volume": 272003.0}, {"date": "2019-02-22", "close": 41.57, "volume": 252679.0}, {"date": "2019-02-25", "close": 43.29, "volume": 661775.0}, {"date": "2019-02-26", "close": 42.46, "volume": 448974.0}, {"date": "2019-02-27", "close": 40.5, "volume": 925528.0}, {"date": "2019-02-28", "close": 40.33, "volume": 462464.0}, {"date": "2019-03-01", "close": 40.3, "volume": 396995.0}, {"date": "2019-03-04", "close": 40.3, "volume": 309142.0}, {"date": "2019-03-05", "close": 39.97, "volume": 352300.0}, {"date": "2019-03-06", "close": 38.71, "volume": 252004.0}, {"date": "2019-03-07", "close": 37.56, "volume": 483742.0}, {"date": "2019-03-08", "close": 37.11, "volume": 394379.0}, {"date": "2019-03-11", "close": 37.82, "volume": 360493.0}, {"date": "2019-03-12", "close": 37.85, "volume": 324005.0}, {"date": "2019-03-13", "close": 37.47, "volume": 226567.0}, {"date": "2019-03-14", "close": 37.01, "volume": 182352.0}, {"date": "2019-03-15", "close": 37.66, "volume": 697359.0}, {"date": "2019-03-18", "close": 37.59, "volume": 291327.0}, {"date": "2019-03-19", "close": 37.56, "volume": 271374.0}, {"date": "2019-03-20", "close": 37.08, "volume": 276530.0}, {"date": "2019-03-21", "close": 37.73, "volume": 338488.0}, {"date": "2019-03-22", "close": 35.97, "volume": 324459.0}, {"date": "2019-03-25", "close": 34.99, "volume": 412508.0}, {"date": "2019-03-26", "close": 35.13, "volume": 385342.0}, {"date": "2019-03-27", "close": 34.61, "volume": 588359.0}, {"date": "2019-03-28", "close": 34.99, "volume": 614810.0}, {"date": "2019-03-29", "close": 34.7, "volume": 327681.0}, {"date": "2019-04-01", "close": 36.17, "volume": 331269.0}, {"date": "2019-04-02", "close": 36.7, "volume": 396659.0}, {"date": "2019-04-03", "close": 37.49, "volume": 453578.0}, {"date": "2019-04-04", "close": 38.14, "volume": 410873.0}, {"date": "2019-04-05", "close": 38.36, "volume": 275925.0}, {"date": "2019-04-08", "close": 38.66, "volume": 196596.0}, {"date": "2019-04-09", "close": 37.97, "volume": 263248.0}, {"date": "2019-04-10", "close": 38.53, "volume": 210077.0}, {"date": "2019-04-11", "close": 38.46, "volume": 176493.0}, {"date": "2019-04-12", "close": 38.36, "volume": 180602.0}, {"date": "2019-04-15", "close": 38.49, "volume": 184122.0}, {"date": "2019-04-16", "close": 39.2, "volume": 317102.0}, {"date": "2019-04-17", "close": 37.81, "volume": 609708.0}, {"date": "2019-04-18", "close": 37.18, "volume": 271482.0}, {"date": "2019-04-22", "close": 36.35, "volume": 279850.0}, {"date": "2019-04-23", "close": 37.12, "volume": 382201.0}, {"date": "2019-04-24", "close": 37.74, "volume": 282798.0}, {"date": "2019-04-25", "close": 36.55, "volume": 227997.0}, {"date": "2019-04-26", "close": 36.2, "volume": 220944.0}, {"date": "2019-04-29", "close": 35.9, "volume": 232070.0}, {"date": "2019-04-30", "close": 36.42, "volume": 259816.0}, {"date": "2019-05-01", "close": 36.4, "volume": 500784.0}, {"date": "2019-05-02", "close": 36.42, "volume": 339203.0}, {"date": "2019-05-03", "close": 37.03, "volume": 327158.0}, {"date": "2019-05-06", "close": 35.98, "volume": 596294.0}, {"date": "2019-05-07", "close": 35.2, "volume": 637219.0}, {"date": "2019-05-08", "close": 38.98, "volume": 1209887.0}, {"date": "2019-05-09", "close": 37.64, "volume": 637731.0}, {"date": "2019-05-10", "close": 37.81, "volume": 472942.0}, {"date": "2019-05-13", "close": 35.91, "volume": 371395.0}, {"date": "2019-05-14", "close": 37.11, "volume": 339862.0}, {"date": "2019-05-15", "close": 36.84, "volume": 331390.0}, {"date": "2019-05-16", "close": 36.78, "volume": 368533.0}, {"date": "2019-05-17", "close": 33.96, "volume": 420255.0}, {"date": "2019-05-20", "close": 33.38, "volume": 348200.0}, {"date": "2019-05-21", "close": 34.16, "volume": 254897.0}, {"date": "2019-05-22", "close": 33.45, "volume": 231670.0}, {"date": "2019-05-23", "close": 32.26, "volume": 400007.0}, {"date": "2019-05-24", "close": 32.42, "volume": 201026.0}, {"date": "2019-05-28", "close": 32.1, "volume": 315084.0}, {"date": "2019-05-29", "close": 31.64, "volume": 262096.0}, {"date": "2019-05-30", "close": 31.69, "volume": 270897.0}, {"date": "2019-05-31", "close": 30.93, "volume": 330477.0}, {"date": "2019-06-03", "close": 31.02, "volume": 388577.0}, {"date": "2019-06-04", "close": 33.38, "volume": 551029.0}, {"date": "2019-06-05", "close": 32.91, "volume": 348433.0}, {"date": "2019-06-06", "close": 32.82, "volume": 215734.0}, {"date": "2019-06-07", "close": 33.01, "volume": 177076.0}, {"date": "2019-06-10", "close": 33.66, "volume": 163639.0}, {"date": "2019-06-11", "close": 33.9, "volume": 225274.0}, {"date": "2019-06-12", "close": 33.47, "volume": 176901.0}, {"date": "2019-06-13", "close": 33.78, "volume": 158329.0}, {"date": "2019-06-14", "close": 33.07, "volume": 163905.0}, {"date": "2019-06-17", "close": 32.35, "volume": 270528.0}, {"date": "2019-06-18", "close": 33.92, "volume": 374174.0}, {"date": "2019-06-19", "close": 33.68, "volume": 280709.0}, {"date": "2019-06-20", "close": 33.78, "volume": 294640.0}, {"date": "2019-06-21", "close": 33.95, "volume": 975063.0}, {"date": "2019-06-24", "close": 33.73, "volume": 198484.0}, {"date": "2019-06-25", "close": 33.62, "volume": 322249.0}, {"date": "2019-06-26", "close": 34.29, "volume": 633433.0}, {"date": "2019-06-27", "close": 35.17, "volume": 339341.0}, {"date": "2019-06-28", "close": 36.37, "volume": 758502.0}, {"date": "2019-07-01", "close": 36.74, "volume": 573692.0}, {"date": "2019-07-02", "close": 36.5, "volume": 264864.0}, {"date": "2019-07-03", "close": 36.85, "volume": 233313.0}, {"date": "2019-07-05", "close": 36.84, "volume": 278363.0}, {"date": "2019-07-08", "close": 36.43, "volume": 313437.0}, {"date": "2019-07-09", "close": 36.35, "volume": 372973.0}, {"date": "2019-07-10", "close": 36.23, "volume": 344911.0}, {"date": "2019-07-11", "close": 35.25, "volume": 495839.0}, {"date": "2019-07-12", "close": 36.56, "volume": 384320.0}, {"date": "2019-07-15", "close": 36.79, "volume": 336575.0}, {"date": "2019-07-16", "close": 36.92, "volume": 539369.0}, {"date": "2019-07-17", "close": 36.99, "volume": 388238.0}, {"date": "2019-07-18", "close": 37.19, "volume": 462226.0}, {"date": "2019-07-19", "close": 37.45, "volume": 303631.0}, {"date": "2019-07-22", "close": 39.03, "volume": 874181.0}, {"date": "2019-07-23", "close": 39.63, "volume": 391067.0}, {"date": "2019-07-24", "close": 42.6, "volume": 823946.0}, {"date": "2019-07-25", "close": 42.13, "volume": 659705.0}, {"date": "2019-07-26", "close": 42.97, "volume": 502691.0}, {"date": "2019-07-29", "close": 42.68, "volume": 434159.0}, {"date": "2019-07-30", "close": 43.24, "volume": 579566.0}, {"date": "2019-07-31", "close": 42.6, "volume": 1258057.0}, {"date": "2019-08-01", "close": 42.92, "volume": 1725609.0}, {"date": "2019-08-02", "close": 39.74, "volume": 607634.0}, {"date": "2019-08-05", "close": 38.37, "volume": 1383192.0}, {"date": "2019-08-06", "close": 38.6, "volume": 1206249.0}, {"date": "2019-08-07", "close": 37.67, "volume": 663128.0}, {"date": "2019-08-08", "close": 38.22, "volume": 370265.0}, {"date": "2019-08-09", "close": 37.65, "volume": 1228328.0}, {"date": "2019-08-12", "close": 37.64, "volume": 298614.0}, {"date": "2019-08-13", "close": 37.78, "volume": 368003.0}, {"date": "2019-08-14", "close": 36.45, "volume": 264100.0}, {"date": "2019-08-15", "close": 36.52, "volume": 396202.0}, {"date": "2019-08-16", "close": 37.6, "volume": 487532.0}, {"date": "2019-08-19", "close": 39.44, "volume": 404980.0}, {"date": "2019-08-20", "close": 40.01, "volume": 529446.0}, {"date": "2019-08-21", "close": 39.57, "volume": 399446.0}, {"date": "2019-08-22", "close": 39.76, "volume": 247622.0}, {"date": "2019-08-23", "close": 38.24, "volume": 410870.0}, {"date": "2019-08-26", "close": 37.88, "volume": 412406.0}, {"date": "2019-08-27", "close": 36.6, "volume": 288320.0}, {"date": "2019-08-28", "close": 35.98, "volume": 600721.0}, {"date": "2019-08-29", "close": 36.64, "volume": 764278.0}, {"date": "2019-08-30", "close": 36.55, "volume": 315408.0}, {"date": "2019-09-03", "close": 35.7, "volume": 351611.0}, {"date": "2019-09-04", "close": 35.88, "volume": 335119.0}, {"date": "2019-09-05", "close": 37.13, "volume": 451299.0}, {"date": "2019-09-06", "close": 37.78, "volume": 340177.0}, {"date": "2019-09-09", "close": 39.32, "volume": 324316.0}, {"date": "2019-09-10", "close": 39.71, "volume": 608918.0}, {"date": "2019-09-11", "close": 40.86, "volume": 433602.0}, {"date": "2019-09-12", "close": 40.8, "volume": 676021.0}, {"date": "2019-09-13", "close": 40.66, "volume": 494338.0}, {"date": "2019-09-16", "close": 40.79, "volume": 283638.0}, {"date": "2019-09-17", "close": 40.05, "volume": 227068.0}, {"date": "2019-09-18", "close": 40.35, "volume": 302714.0}, {"date": "2019-09-19", "close": 39.94, "volume": 264626.0}, {"date": "2019-09-20", "close": 39.86, "volume": 447899.0}, {"date": "2019-09-23", "close": 40.02, "volume": 203138.0}, {"date": "2019-09-24", "close": 39.16, "volume": 389068.0}, {"date": "2019-09-25", "close": 39.85, "volume": 298049.0}, {"date": "2019-09-26", "close": 39.97, "volume": 285685.0}, {"date": "2019-09-27", "close": 39.4, "volume": 402481.0}, {"date": "2019-09-30", "close": 40.15, "volume": 293004.0}, {"date": "2019-10-01", "close": 40.7, "volume": 665920.0}, {"date": "2019-10-02", "close": 39.45, "volume": 342650.0}, {"date": "2019-10-03", "close": 40.25, "volume": 198985.0}, {"date": "2019-10-04", "close": 40.85, "volume": 185338.0}, {"date": "2019-10-07", "close": 41.04, "volume": 259747.0}, {"date": "2019-10-08", "close": 39.09, "volume": 240917.0}, {"date": "2019-10-09", "close": 39.62, "volume": 149189.0}, {"date": "2019-10-10", "close": 40.04, "volume": 217377.0}, {"date": "2019-10-11", "close": 41.42, "volume": 395521.0}, {"date": "2019-10-14", "close": 41.505, "volume": 166369.0}, {"date": "2019-10-15", "close": 42.6, "volume": 237093.0}, {"date": "2019-10-16", "close": 42.51, "volume": 224491.0}, {"date": "2019-10-17", "close": 42.76, "volume": 232883.0}, {"date": "2019-10-18", "close": 42.21, "volume": 268321.0}, {"date": "2019-10-21", "close": 42.52, "volume": 252645.0}, {"date": "2019-10-22", "close": 42.59, "volume": 169942.0}, {"date": "2019-10-23", "close": 42.05, "volume": 315118.0}, {"date": "2019-10-24", "close": 42.34, "volume": 136483.0}, {"date": "2019-10-25", "close": 43.72, "volume": 233232.0}, {"date": "2019-10-28", "close": 45.96, "volume": 490356.0}, {"date": "2019-10-29", "close": 46.58, "volume": 487709.0}, {"date": "2019-10-30", "close": 47.3, "volume": 548341.0}, {"date": "2019-10-31", "close": 46.65, "volume": 489017.0}, {"date": "2019-11-01", "close": 48.15, "volume": 419909.0}, {"date": "2019-11-04", "close": 48.87, "volume": 516788.0}, {"date": "2019-11-05", "close": 46.55, "volume": 1017499.0}, {"date": "2019-11-06", "close": 45.93, "volume": 424874.0}, {"date": "2019-11-07", "close": 45.34, "volume": 485015.0}, {"date": "2019-11-08", "close": 45.715, "volume": 206422.0}, {"date": "2019-11-11", "close": 45.94, "volume": 243670.0}, {"date": "2019-11-12", "close": 46.1, "volume": 235038.0}, {"date": "2019-11-13", "close": 45.85, "volume": 217555.0}, {"date": "2019-11-14", "close": 46.19, "volume": 369301.0}, {"date": "2019-11-15", "close": 46.01, "volume": 428090.0}, {"date": "2019-11-18", "close": 44.97, "volume": 366890.0}, {"date": "2019-11-19", "close": 45.425, "volume": 342896.0}, {"date": "2019-11-20", "close": 44.91, "volume": 358173.0}, {"date": "2019-11-21", "close": 44.93, "volume": 349167.0}, {"date": "2019-11-22", "close": 44.9, "volume": 276246.0}, {"date": "2019-11-25", "close": 46.37, "volume": 195417.0}, {"date": "2019-11-26", "close": 46.36, "volume": 291150.0}, {"date": "2019-11-27", "close": 46.49, "volume": 124532.0}, {"date": "2019-11-29", "close": 46.14, "volume": 226799.0}, {"date": "2019-12-02", "close": 46.31, "volume": 332943.0}, {"date": "2019-12-03", "close": 45.92, "volume": 388597.0}, {"date": "2019-12-04", "close": 46.84, "volume": 285514.0}, {"date": "2019-12-05", "close": 46.93, "volume": 146756.0}, {"date": "2019-12-06", "close": 48.02, "volume": 242293.0}, {"date": "2019-12-09", "close": 47.18, "volume": 257714.0}, {"date": "2019-12-10", "close": 47.85, "volume": 328872.0}, {"date": "2019-12-11", "close": 48.66, "volume": 323682.0}, {"date": "2019-12-12", "close": 50.23, "volume": 436756.0}, {"date": "2019-12-13", "close": 50.7, "volume": 260178.0}, {"date": "2019-12-16", "close": 51.27, "volume": 391453.0}, {"date": "2019-12-17", "close": 51.49, "volume": 215971.0}, {"date": "2019-12-18", "close": 51.67, "volume": 177185.0}, {"date": "2019-12-19", "close": 52.23, "volume": 338583.0}, {"date": "2019-12-20", "close": 52.7, "volume": 1068227.0}, {"date": "2019-12-23", "close": 53.73, "volume": 235505.0}, {"date": "2019-12-24", "close": 54.03, "volume": 109656.0}, {"date": "2019-12-26", "close": 54.32, "volume": 165642.0}, {"date": "2019-12-27", "close": 54.6, "volume": 444364.0}, {"date": "2019-12-30", "close": 55.4, "volume": 896208.0}, {"date": "2019-12-31", "close": 56.37, "volume": 893169.0}, {"date": "2020-01-02", "close": 57.3, "volume": 352706.0}, {"date": "2020-01-03", "close": 56.64, "volume": 342088.0}, {"date": "2020-01-06", "close": 56.32, "volume": 568469.0}, {"date": "2020-01-07", "close": 56.84, "volume": 235158.0}, {"date": "2020-01-08", "close": 57.55, "volume": 421063.0}, {"date": "2020-01-09", "close": 57.85, "volume": 362378.0}, {"date": "2020-01-10", "close": 57.62, "volume": 333881.0}, {"date": "2020-01-13", "close": 58.5, "volume": 433697.0}, {"date": "2020-01-14", "close": 58.33, "volume": 330324.0}, {"date": "2020-01-15", "close": 56.99, "volume": 426245.0}, {"date": "2020-01-16", "close": 57.92, "volume": 308034.0}, {"date": "2020-01-17", "close": 58.95, "volume": 228514.0}, {"date": "2020-01-21", "close": 58.6, "volume": 276607.0}, {"date": "2020-01-22", "close": 57.94, "volume": 272041.0}, {"date": "2020-01-23", "close": 58.2, "volume": 261159.0}, {"date": "2020-01-24", "close": 56.91, "volume": 340952.0}, {"date": "2020-01-27", "close": 54.73, "volume": 529553.0}, {"date": "2020-01-28", "close": 55.28, "volume": 369139.0}, {"date": "2020-01-29", "close": 53.98, "volume": 418107.0}, {"date": "2020-01-30", "close": 53.75, "volume": 496743.0}, {"date": "2020-01-31", "close": 51.64, "volume": 426481.0}, {"date": "2020-02-03", "close": 51.33, "volume": 590672.0}, {"date": "2020-02-04", "close": 50.09, "volume": 721106.0}, {"date": "2020-02-05", "close": 51.9, "volume": 328780.0}, {"date": "2020-02-06", "close": 51.42, "volume": 258770.0}, {"date": "2020-02-07", "close": 50.08, "volume": 257339.0}, {"date": "2020-02-10", "close": 48.86, "volume": 518899.0}, {"date": "2020-02-11", "close": 50.1, "volume": 696499.0}, {"date": "2020-02-12", "close": 52.55, "volume": 728389.0}, {"date": "2020-02-13", "close": 51.48, "volume": 640251.0}, {"date": "2020-02-14", "close": 49.18, "volume": 428967.0}, {"date": "2020-02-18", "close": 49.4, "volume": 477881.0}, {"date": "2020-02-19", "close": 49.49, "volume": 446054.0}, {"date": "2020-02-20", "close": 48.35, "volume": 423106.0}, {"date": "2020-02-21", "close": 47.34, "volume": 291192.0}, {"date": "2020-02-24", "close": 45.42, "volume": 432050.0}, {"date": "2020-02-25", "close": 46.06, "volume": 572657.0}, {"date": "2020-02-26", "close": 45.12, "volume": 461933.0}, {"date": "2020-02-27", "close": 43.79, "volume": 426490.0}, {"date": "2020-02-28", "close": 44.01, "volume": 435253.0}, {"date": "2020-03-02", "close": 45.2, "volume": 361135.0}, {"date": "2020-03-03", "close": 44.61, "volume": 507489.0}, {"date": "2020-03-04", "close": 46.55, "volume": 235079.0}, {"date": "2020-03-05", "close": 44.83, "volume": 298787.0}, {"date": "2020-03-06", "close": 44.05, "volume": 301216.0}, {"date": "2020-03-09", "close": 39.04, "volume": 337538.0}, {"date": "2020-03-10", "close": 41.63, "volume": 295651.0}, {"date": "2020-03-11", "close": 38.82, "volume": 307796.0}, {"date": "2020-03-12", "close": 33.46, "volume": 672219.0}, {"date": "2020-03-13", "close": 36.68, "volume": 484712.0}, {"date": "2020-03-16", "close": 34.04, "volume": 644780.0}, {"date": "2020-03-17", "close": 36.31, "volume": 727064.0}, {"date": "2020-03-18", "close": 33.57, "volume": 443814.0}, {"date": "2020-03-19", "close": 33.52, "volume": 547923.0}, {"date": "2020-03-20", "close": 33.12, "volume": 562182.0}, {"date": "2020-03-23", "close": 33.44, "volume": 394109.0}, {"date": "2020-03-24", "close": 38.15, "volume": 413390.0}, {"date": "2020-03-25", "close": 39.75, "volume": 449796.0}, {"date": "2020-03-26", "close": 41.72, "volume": 326823.0}, {"date": "2020-03-27", "close": 37.56, "volume": 275071.0}, {"date": "2020-03-30", "close": 39.66, "volume": 333969.0}, {"date": "2020-03-31", "close": 40.635, "volume": 468458.0}, {"date": "2020-04-01", "close": 38.2, "volume": 375743.0}, {"date": "2020-04-02", "close": 39.46, "volume": 204665.0}, {"date": "2020-04-03", "close": 40.49, "volume": 559033.0}, {"date": "2020-04-06", "close": 45.46, "volume": 426801.0}, {"date": "2020-04-07", "close": 46.03, "volume": 334979.0}, {"date": "2020-04-08", "close": 46.83, "volume": 421030.0}, {"date": "2020-04-09", "close": 45.34, "volume": 419454.0}, {"date": "2020-04-13", "close": 46.13, "volume": 186616.0}, {"date": "2020-04-14", "close": 47.05, "volume": 292617.0}, {"date": "2020-04-15", "close": 44.94, "volume": 318274.0}, {"date": "2020-04-16", "close": 44.85, "volume": 475903.0}, {"date": "2020-04-17", "close": 47.27, "volume": 392083.0}, {"date": "2020-04-20", "close": 46.03, "volume": 302595.0}, {"date": "2020-04-21", "close": 44.79, "volume": 281384.0}, {"date": "2020-04-22", "close": 46.63, "volume": 258792.0}, {"date": "2020-04-23", "close": 46.94, "volume": 234796.0}, {"date": "2020-04-24", "close": 47.83, "volume": 165651.0}, {"date": "2020-04-27", "close": 49.21, "volume": 285360.0}, {"date": "2020-04-28", "close": 50.48, "volume": 304366.0}, {"date": "2020-04-29", "close": 53.55, "volume": 327314.0}, {"date": "2020-04-30", "close": 50.89, "volume": 271012.0}, {"date": "2020-05-01", "close": 47.18, "volume": 413976.0}, {"date": "2020-05-04", "close": 46.475, "volume": 249995.0}, {"date": "2020-05-05", "close": 47.36, "volume": 224502.0}, {"date": "2020-05-06", "close": 46.96, "volume": 237287.0}, {"date": "2020-05-07", "close": 48.21, "volume": 198070.0}, {"date": "2020-05-08", "close": 50.32, "volume": 179317.0}, {"date": "2020-05-11", "close": 49.89, "volume": 479156.0}, {"date": "2020-05-12", "close": 44.16, "volume": 607741.0}, {"date": "2020-05-13", "close": 42.47, "volume": 321419.0}, {"date": "2020-05-14", "close": 43.52, "volume": 357282.0}, {"date": "2020-05-15", "close": 43.7, "volume": 318529.0}, {"date": "2020-05-18", "close": 46.8, "volume": 276330.0}, {"date": "2020-05-19", "close": 45.91, "volume": 189421.0}, {"date": "2020-05-20", "close": 48.9, "volume": 282716.0}, {"date": "2020-05-21", "close": 46.72, "volume": 283619.0}, {"date": "2020-05-22", "close": 47.99, "volume": 272886.0}, {"date": "2020-05-26", "close": 50.28, "volume": 310010.0}, {"date": "2020-05-27", "close": 50.97, "volume": 319722.0}, {"date": "2020-05-28", "close": 48.26, "volume": 338765.0}, {"date": "2020-05-29", "close": 48.64, "volume": 288190.0}, {"date": "2020-06-01", "close": 48.5, "volume": 245003.0}, {"date": "2020-06-02", "close": 48.99, "volume": 221814.0}, {"date": "2020-06-03", "close": 50.73, "volume": 278278.0}, {"date": "2020-06-04", "close": 51.44, "volume": 300362.0}, {"date": "2020-06-05", "close": 53.47, "volume": 310947.0}, {"date": "2020-06-08", "close": 53.32, "volume": 253811.0}, {"date": "2020-06-09", "close": 52.84, "volume": 300532.0}, {"date": "2020-06-10", "close": 51.03, "volume": 236773.0}, {"date": "2020-06-11", "close": 47.0, "volume": 275229.0}, {"date": "2020-06-12", "close": 47.58, "volume": 212798.0}, {"date": "2020-06-15", "close": 49.02, "volume": 181685.0}, {"date": "2020-06-16", "close": 50.19, "volume": 176651.0}, {"date": "2020-06-17", "close": 49.93, "volume": 190583.0}, {"date": "2020-06-18", "close": 49.98, "volume": 207667.0}, {"date": "2020-06-19", "close": 49.54, "volume": 941142.0}, {"date": "2020-06-22", "close": 50.02, "volume": 230997.0}, {"date": "2020-06-23", "close": 50.255, "volume": 186415.0}, {"date": "2020-06-24", "close": 49.34, "volume": 249383.0}, {"date": "2020-06-25", "close": 49.56, "volume": 189224.0}, {"date": "2020-06-26", "close": 48.78, "volume": 468110.0}, {"date": "2020-06-29", "close": 49.51, "volume": 259360.0}, {"date": "2020-06-30", "close": 50.7, "volume": 204814.0}, {"date": "2020-07-01", "close": 48.87, "volume": 293887.0}, {"date": "2020-07-02", "close": 49.18, "volume": 189841.0}, {"date": "2020-07-06", "close": 50.23, "volume": 152393.0}, {"date": "2020-07-07", "close": 49.3, "volume": 147146.0}, {"date": "2020-07-08", "close": 49.31, "volume": 149816.0}, {"date": "2020-07-09", "close": 49.79, "volume": 167557.0}, {"date": "2020-07-10", "close": 50.57, "volume": 235694.0}, {"date": "2020-07-13", "close": 51.07, "volume": 477639.0}, {"date": "2020-07-14", "close": 51.41, "volume": 205951.0}, {"date": "2020-07-15", "close": 52.37, "volume": 211785.0}, {"date": "2020-07-16", "close": 51.49, "volume": 175623.0}, {"date": "2020-07-17", "close": 51.75, "volume": 160034.0}, {"date": "2020-07-20", "close": 52.48, "volume": 122713.0}, {"date": "2020-07-21", "close": 51.52, "volume": 164270.0}, {"date": "2020-07-22", "close": 50.74, "volume": 182396.0}, {"date": "2020-07-23", "close": 50.87, "volume": 221071.0}, {"date": "2020-07-24", "close": 50.73, "volume": 189406.0}, {"date": "2020-07-27", "close": 52.84, "volume": 169582.0}, {"date": "2020-07-28", "close": 50.76, "volume": 136622.0}, {"date": "2020-07-29", "close": 51.43, "volume": 147881.0}, {"date": "2020-07-30", "close": 51.87, "volume": 289165.0}, {"date": "2020-07-31", "close": 51.45, "volume": 331567.0}, {"date": "2020-08-03", "close": 52.495, "volume": 249749.0}, {"date": "2020-08-04", "close": 52.64, "volume": 328972.0}, {"date": "2020-08-05", "close": 52.18, "volume": 498133.0}, {"date": "2020-08-06", "close": 52.25, "volume": 458888.0}, {"date": "2020-08-07", "close": 51.95, "volume": 324737.0}, {"date": "2020-08-10", "close": 50.75, "volume": 218515.0}, {"date": "2020-08-11", "close": 51.8, "volume": 243782.0}, {"date": "2020-08-12", "close": 53.21, "volume": 201524.0}, {"date": "2020-08-13", "close": 51.96, "volume": 189765.0}, {"date": "2020-08-14", "close": 51.89, "volume": 290335.0}, {"date": "2020-08-17", "close": 52.17, "volume": 311961.0}, {"date": "2020-08-18", "close": 50.84, "volume": 222684.0}, {"date": "2020-08-19", "close": 50.44, "volume": 247544.0}, {"date": "2020-08-20", "close": 49.6, "volume": 168586.0}, {"date": "2020-08-21", "close": 49.51, "volume": 439428.0}, {"date": "2020-08-24", "close": 50.09, "volume": 295877.0}, {"date": "2020-08-25", "close": 50.66, "volume": 223659.0}, {"date": "2020-08-26", "close": 50.83, "volume": 201292.0}, {"date": "2020-08-27", "close": 49.54, "volume": 199541.0}, {"date": "2020-08-28", "close": 50.53, "volume": 198446.0}, {"date": "2020-08-31", "close": 48.86, "volume": 291291.0}, {"date": "2020-09-01", "close": 49.79, "volume": 181481.0}, {"date": "2020-09-02", "close": 51.71, "volume": 310567.0}, {"date": "2020-09-03", "close": 48.83, "volume": 321376.0}, {"date": "2020-09-04", "close": 48.03, "volume": 309111.0}, {"date": "2020-09-08", "close": 46.41, "volume": 378055.0}, {"date": "2020-09-09", "close": 48.12, "volume": 281824.0}, {"date": "2020-09-10", "close": 48.04, "volume": 289179.0}, {"date": "2020-09-11", "close": 48.31, "volume": 241325.0}, {"date": "2020-09-14", "close": 48.96, "volume": 184847.0}, {"date": "2020-09-15", "close": 49.58, "volume": 267765.0}, {"date": "2020-09-16", "close": 49.1, "volume": 177376.0}, {"date": "2020-09-17", "close": 49.39, "volume": 162793.0}, {"date": "2020-09-18", "close": 49.21, "volume": 668203.0}, {"date": "2020-09-21", "close": 47.32, "volume": 226193.0}, {"date": "2020-09-22", "close": 48.2, "volume": 201142.0}, {"date": "2020-09-23", "close": 49.59, "volume": 451895.0}, {"date": "2020-09-24", "close": 50.75, "volume": 277005.0}, {"date": "2020-09-25", "close": 50.82, "volume": 231190.0}, {"date": "2020-09-28", "close": 53.16, "volume": 316612.0}, {"date": "2020-09-29", "close": 55.15, "volume": 402581.0}, {"date": "2020-09-30", "close": 56.45, "volume": 590420.0}, {"date": "2020-10-01", "close": 58.98, "volume": 557918.0}, {"date": "2020-10-02", "close": 57.78, "volume": 257797.0}, {"date": "2020-10-05", "close": 59.3, "volume": 262113.0}, {"date": "2020-10-06", "close": 59.89, "volume": 285672.0}, {"date": "2020-10-07", "close": 61.09, "volume": 344718.0}, {"date": "2020-10-08", "close": 62.46, "volume": 343023.0}, {"date": "2020-10-09", "close": 63.47, "volume": 198935.0}, {"date": "2020-10-12", "close": 63.46, "volume": 179478.0}, {"date": "2020-10-13", "close": 62.83, "volume": 251299.0}, {"date": "2020-10-14", "close": 62.28, "volume": 244265.0}, {"date": "2020-10-15", "close": 62.61, "volume": 192184.0}, {"date": "2020-10-16", "close": 62.02, "volume": 267460.0}, {"date": "2020-10-19", "close": 62.22, "volume": 162688.0}, {"date": "2020-10-20", "close": 62.43, "volume": 92523.0}, {"date": "2020-10-21", "close": 61.62, "volume": 109847.0}, {"date": "2020-10-22", "close": 62.2, "volume": 213519.0}, {"date": "2020-10-23", "close": 62.23, "volume": 143335.0}, {"date": "2020-10-26", "close": 60.78, "volume": 149002.0}, {"date": "2020-10-27", "close": 60.49, "volume": 107277.0}, {"date": "2020-10-28", "close": 57.58, "volume": 165880.0}, {"date": "2020-10-29", "close": 58.58, "volume": 283324.0}, {"date": "2020-10-30", "close": 57.83, "volume": 191190.0}, {"date": "2020-11-02", "close": 58.26, "volume": 140897.0}, {"date": "2020-11-03", "close": 59.02, "volume": 190069.0}, {"date": "2020-11-04", "close": 60.56, "volume": 159704.0}, {"date": "2020-11-05", "close": 63.02, "volume": 165000.0}, {"date": "2020-11-06", "close": 62.93, "volume": 224273.0}, {"date": "2020-11-09", "close": 63.47, "volume": 367157.0}, {"date": "2020-11-10", "close": 62.74, "volume": 794715.0}, {"date": "2020-11-11", "close": 64.17, "volume": 261325.0}, {"date": "2020-11-12", "close": 62.7, "volume": 310265.0}, {"date": "2020-11-13", "close": 64.3, "volume": 216543.0}, {"date": "2020-11-16", "close": 65.0, "volume": 380306.0}, {"date": "2020-11-17", "close": 63.79, "volume": 239272.0}, {"date": "2020-11-18", "close": 62.82, "volume": 188314.0}, {"date": "2020-11-19", "close": 63.01, "volume": 137828.0}, {"date": "2020-11-20", "close": 62.19, "volume": 344909.0}, {"date": "2020-11-23", "close": 63.26, "volume": 205336.0}, {"date": "2020-11-24", "close": 66.22, "volume": 357768.0}, {"date": "2020-11-25", "close": 65.55, "volume": 302067.0}, {"date": "2020-11-27", "close": 66.46, "volume": 155402.0}, {"date": "2020-11-30", "close": 67.96, "volume": 407092.0}, {"date": "2020-12-01", "close": 69.52, "volume": 278745.0}, {"date": "2020-12-02", "close": 70.25, "volume": 213741.0}, {"date": "2020-12-03", "close": 70.25, "volume": 106931.0}, {"date": "2020-12-04", "close": 72.12, "volume": 243766.0}, {"date": "2020-12-07", "close": 71.57, "volume": 460444.0}, {"date": "2020-12-08", "close": 71.61, "volume": 311264.0}, {"date": "2020-12-09", "close": 68.39, "volume": 276910.0}, {"date": "2020-12-10", "close": 68.25, "volume": 243962.0}, {"date": "2020-12-11", "close": 67.67, "volume": 140794.0}, {"date": "2020-12-14", "close": 68.0, "volume": 331198.0}, {"date": "2020-12-15", "close": 69.66, "volume": 372410.0}, {"date": "2020-12-16", "close": 67.77, "volume": 381079.0}, {"date": "2020-12-17", "close": 68.62, "volume": 363880.0}, {"date": "2020-12-18", "close": 67.67, "volume": 677633.0}, {"date": "2020-12-21", "close": 67.0, "volume": 328580.0}, {"date": "2020-12-22", "close": 67.95, "volume": 299644.0}, {"date": "2020-12-23", "close": 68.07, "volume": 131493.0}, {"date": "2020-12-24", "close": 68.37, "volume": 66827.0}, {"date": "2020-12-28", "close": 68.63, "volume": 200394.0}, {"date": "2020-12-29", "close": 67.53, "volume": 204431.0}, {"date": "2020-12-30", "close": 69.74, "volume": 151928.0}, {"date": "2020-12-31", "close": 70.5, "volume": 127868.0}, {"date": "2021-01-04", "close": 71.24, "volume": 308418.0}, {"date": "2021-01-05", "close": 74.02, "volume": 649168.0}, {"date": "2021-01-06", "close": 77.36, "volume": 427201.0}, {"date": "2021-01-07", "close": 79.09, "volume": 285039.0}, {"date": "2021-01-08", "close": 77.04, "volume": 259232.0}, {"date": "2021-01-11", "close": 77.51, "volume": 189245.0}, {"date": "2021-01-12", "close": 78.47, "volume": 218235.0}, {"date": "2021-01-13", "close": 78.53, "volume": 221906.0}, {"date": "2021-01-14", "close": 79.15, "volume": 273800.0}, {"date": "2021-01-15", "close": 76.94, "volume": 313775.0}, {"date": "2021-01-19", "close": 79.52, "volume": 181794.0}, {"date": "2021-01-20", "close": 79.78, "volume": 164692.0}, {"date": "2021-01-21", "close": 79.92, "volume": 186224.0}, {"date": "2021-01-22", "close": 79.86, "volume": 150775.0}, {"date": "2021-01-25", "close": 78.88, "volume": 219066.0}, {"date": "2021-01-26", "close": 77.23, "volume": 239429.0}, {"date": "2021-01-27", "close": 71.04, "volume": 384709.0}, {"date": "2021-01-28", "close": 74.76, "volume": 268497.0}, {"date": "2021-01-29", "close": 70.78, "volume": 225805.0}, {"date": "2021-02-01", "close": 74.07, "volume": 148363.0}, {"date": "2021-02-02", "close": 75.27, "volume": 150165.0}, {"date": "2021-02-03", "close": 73.04, "volume": 156758.0}, {"date": "2021-02-04", "close": 74.59, "volume": 158170.0}, {"date": "2021-02-05", "close": 75.56, "volume": 132004.0}, {"date": "2021-02-08", "close": 79.57, "volume": 230385.0}, {"date": "2021-02-09", "close": 79.04, "volume": 190503.0}, {"date": "2021-02-10", "close": 78.12, "volume": 175120.0}, {"date": "2021-02-11", "close": 80.35, "volume": 209315.0}, {"date": "2021-02-12", "close": 82.14, "volume": 242279.0}, {"date": "2021-02-16", "close": 81.78, "volume": 187970.0}, {"date": "2021-02-17", "close": 81.94, "volume": 470493.0}, {"date": "2021-02-18", "close": 80.3, "volume": 242097.0}, {"date": "2021-02-19", "close": 84.1, "volume": 511688.0}, {"date": "2021-02-22", "close": 82.83, "volume": 599671.0}, {"date": "2021-02-23", "close": 79.8, "volume": 506715.0}, {"date": "2021-02-24", "close": 81.57, "volume": 373628.0}, {"date": "2021-02-25", "close": 75.77, "volume": 202176.0}, {"date": "2021-02-26", "close": 78.52, "volume": 333281.0}, {"date": "2021-03-01", "close": 81.94, "volume": 327827.0}, {"date": "2021-03-02", "close": 77.9, "volume": 763684.0}, {"date": "2021-03-03", "close": 76.79, "volume": 209732.0}, {"date": "2021-03-04", "close": 73.12, "volume": 340664.0}, {"date": "2021-03-05", "close": 76.82, "volume": 482561.0}, {"date": "2021-03-08", "close": 75.87, "volume": 549966.0}, {"date": "2021-03-09", "close": 81.17, "volume": 507245.0}, {"date": "2021-03-10", "close": 81.07, "volume": 389474.0}, {"date": "2021-03-11", "close": 84.8, "volume": 444178.0}, {"date": "2021-03-12", "close": 83.47, "volume": 288375.0}, {"date": "2021-03-15", "close": 83.77, "volume": 442780.0}, {"date": "2021-03-16", "close": 83.78, "volume": 473280.0}, {"date": "2021-03-17", "close": 85.59, "volume": 503240.0}, {"date": "2021-03-18", "close": 85.04, "volume": 549758.0}, {"date": "2021-03-19", "close": 88.9, "volume": 1594922.0}, {"date": "2021-03-22", "close": 90.86, "volume": 587356.0}, {"date": "2021-03-23", "close": 82.47, "volume": 511039.0}, {"date": "2021-03-24", "close": 77.78, "volume": 815266.0}, {"date": "2021-03-25", "close": 78.01, "volume": 381443.0}, {"date": "2021-03-26", "close": 80.45, "volume": 335548.0}, {"date": "2021-03-29", "close": 77.21, "volume": 398877.0}, {"date": "2021-03-30", "close": 78.39, "volume": 224745.0}, {"date": "2021-03-31", "close": 79.84, "volume": 399293.0}, {"date": "2021-04-01", "close": 82.62, "volume": 253454.0}, {"date": "2021-04-05", "close": 83.79, "volume": 225633.0}, {"date": "2021-04-06", "close": 82.69, "volume": 195927.0}, {"date": "2021-04-07", "close": 79.19, "volume": 325424.0}, {"date": "2021-04-08", "close": 81.25, "volume": 228421.0}, {"date": "2021-04-09", "close": 79.7, "volume": 245453.0}, {"date": "2021-04-12", "close": 78.79, "volume": 120645.0}, {"date": "2021-04-13", "close": 78.95, "volume": 165796.0}, {"date": "2021-04-14", "close": 78.99, "volume": 216962.0}, {"date": "2021-04-15", "close": 80.77, "volume": 126641.0}, {"date": "2021-04-16", "close": 81.36, "volume": 229696.0}, {"date": "2021-04-19", "close": 79.47, "volume": 259518.0}, {"date": "2021-04-20", "close": 77.84, "volume": 217471.0}, {"date": "2021-04-21", "close": 80.87, "volume": 167403.0}, {"date": "2021-04-22", "close": 79.81, "volume": 176621.0}, {"date": "2021-04-23", "close": 82.44, "volume": 170044.0}, {"date": "2021-04-26", "close": 83.03, "volume": 160220.0}, {"date": "2021-04-27", "close": 81.95, "volume": 187517.0}, {"date": "2021-04-28", "close": 79.9, "volume": 213306.0}, {"date": "2021-04-29", "close": 79.27, "volume": 530425.0}, {"date": "2021-04-30", "close": 76.81, "volume": 249000.0}, {"date": "2021-05-03", "close": 75.67, "volume": 456398.0}, {"date": "2021-05-04", "close": 72.22, "volume": 311557.0}, {"date": "2021-05-05", "close": 72.6, "volume": 527579.0}, {"date": "2021-05-06", "close": 72.33, "volume": 372273.0}, {"date": "2021-05-07", "close": 74.56, "volume": 489245.0}, {"date": "2021-05-10", "close": 70.79, "volume": 288701.0}, {"date": "2021-05-11", "close": 71.61, "volume": 417211.0}, {"date": "2021-05-12", "close": 69.17, "volume": 302016.0}, {"date": "2021-05-13", "close": 70.77, "volume": 185727.0}, {"date": "2021-05-14", "close": 71.53, "volume": 227237.0}, {"date": "2021-05-17", "close": 70.82, "volume": 188557.0}, {"date": "2021-05-18", "close": 70.01, "volume": 274994.0}, {"date": "2021-05-19", "close": 72.57, "volume": 278360.0}, {"date": "2021-05-20", "close": 74.23, "volume": 218277.0}, {"date": "2021-05-21", "close": 74.46, "volume": 334044.0}, {"date": "2021-05-24", "close": 75.29, "volume": 163252.0}, {"date": "2021-05-25", "close": 74.72, "volume": 176660.0}, {"date": "2021-05-26", "close": 74.97, "volume": 159115.0}, {"date": "2021-05-27", "close": 75.23, "volume": 157613.0}, {"date": "2021-05-28", "close": 75.67, "volume": 163394.0}, {"date": "2021-06-01", "close": 75.58, "volume": 171740.0}, {"date": "2021-06-02", "close": 75.12, "volume": 161827.0}, {"date": "2021-06-03", "close": 74.19, "volume": 139068.0}, {"date": "2021-06-04", "close": 76.73, "volume": 250933.0}, {"date": "2021-06-07", "close": 76.18, "volume": 147520.0}, {"date": "2021-06-08", "close": 76.39, "volume": 118226.0}, {"date": "2021-06-09", "close": 76.13, "volume": 132975.0}, {"date": "2021-06-10", "close": 76.43, "volume": 118197.0}, {"date": "2021-06-11", "close": 77.05, "volume": 104459.0}, {"date": "2021-06-14", "close": 77.61, "volume": 266479.0}, {"date": "2021-06-15", "close": 77.11, "volume": 132825.0}, {"date": "2021-06-16", "close": 77.53, "volume": 293481.0}, {"date": "2021-06-17", "close": 78.26, "volume": 268096.0}, {"date": "2021-06-18", "close": 75.0, "volume": 584862.0}, {"date": "2021-06-21", "close": 75.89, "volume": 218763.0}, {"date": "2021-06-22", "close": 76.32, "volume": 159716.0}, {"date": "2021-06-23", "close": 76.37, "volume": 236985.0}, {"date": "2021-06-24", "close": 78.01, "volume": 127002.0}, {"date": "2021-06-25", "close": 77.74, "volume": 1199394.0}, {"date": "2021-06-28", "close": 79.65, "volume": 214347.0}, {"date": "2021-06-29", "close": 79.58, "volume": 147312.0}, {"date": "2021-06-30", "close": 79.77, "volume": 159966.0}, {"date": "2021-07-01", "close": 79.15, "volume": 110423.0}, {"date": "2021-07-02", "close": 79.81, "volume": 185539.0}, {"date": "2021-07-06", "close": 79.45, "volume": 146406.0}, {"date": "2021-07-07", "close": 77.59, "volume": 187078.0}, {"date": "2021-07-08", "close": 75.4, "volume": 162050.0}, {"date": "2021-07-09", "close": 76.67, "volume": 163095.0}, {"date": "2021-07-12", "close": 77.34, "volume": 115289.0}, {"date": "2021-07-13", "close": 76.76, "volume": 95351.0}, {"date": "2021-07-14", "close": 76.51, "volume": 91157.0}, {"date": "2021-07-15", "close": 75.02, "volume": 164059.0}, {"date": "2021-07-16", "close": 73.55, "volume": 129188.0}, {"date": "2021-07-19", "close": 72.75, "volume": 173961.0}, {"date": "2021-07-20", "close": 74.45, "volume": 220643.0}, {"date": "2021-07-21", "close": 77.13, "volume": 125029.0}, {"date": "2021-07-22", "close": 75.85, "volume": 98853.0}, {"date": "2021-07-23", "close": 77.2, "volume": 120846.0}, {"date": "2021-07-26", "close": 77.75, "volume": 132583.0}, {"date": "2021-07-27", "close": 75.67, "volume": 150046.0}, {"date": "2021-07-28", "close": 77.92, "volume": 129978.0}, {"date": "2021-07-29", "close": 80.18, "volume": 144593.0}, {"date": "2021-07-30", "close": 82.0, "volume": 235217.0}, {"date": "2021-08-02", "close": 82.43, "volume": 292583.0}, {"date": "2021-08-03", "close": 84.2, "volume": 255505.0}, {"date": "2021-08-04", "close": 86.38, "volume": 254871.0}, {"date": "2021-08-05", "close": 87.38, "volume": 183462.0}, {"date": "2021-08-06", "close": 89.99, "volume": 200459.0}, {"date": "2021-08-09", "close": 89.33, "volume": 135092.0}, {"date": "2021-08-10", "close": 89.64, "volume": 132947.0}, {"date": "2021-08-11", "close": 90.57, "volume": 124715.0}, {"date": "2021-08-12", "close": 90.24, "volume": 171017.0}, {"date": "2021-08-13", "close": 90.7, "volume": 125675.0}, {"date": "2021-08-16", "close": 90.9, "volume": 200242.0}, {"date": "2021-08-17", "close": 87.97, "volume": 213164.0}, {"date": "2021-08-18", "close": 87.39, "volume": 186442.0}, {"date": "2021-08-19", "close": 88.57, "volume": 181289.0}, {"date": "2021-08-20", "close": 90.23, "volume": 210931.0}, {"date": "2021-08-23", "close": 92.41, "volume": 436166.0}, {"date": "2021-08-24", "close": 91.67, "volume": 323915.0}, {"date": "2021-08-25", "close": 93.75, "volume": 240759.0}, {"date": "2021-08-26", "close": 93.93, "volume": 210597.0}, {"date": "2021-08-27", "close": 97.96, "volume": 346637.0}, {"date": "2021-08-30", "close": 98.17, "volume": 225978.0}, {"date": "2021-08-31", "close": 96.83, "volume": 325330.0}, {"date": "2021-09-01", "close": 96.8, "volume": 178991.0}, {"date": "2021-09-02", "close": 97.66, "volume": 132445.0}, {"date": "2021-09-03", "close": 97.06, "volume": 317948.0}, {"date": "2021-09-07", "close": 95.98, "volume": 275032.0}, {"date": "2021-09-08", "close": 92.9, "volume": 268666.0}, {"date": "2021-09-09", "close": 93.34, "volume": 236410.0}, {"date": "2021-09-10", "close": 93.63, "volume": 135999.0}, {"date": "2021-09-13", "close": 95.92, "volume": 160082.0}, {"date": "2021-09-14", "close": 96.46, "volume": 182333.0}, {"date": "2021-09-15", "close": 94.83, "volume": 344609.0}, {"date": "2021-09-16", "close": 95.17, "volume": 218214.0}, {"date": "2021-09-17", "close": 94.24, "volume": 584874.0}, {"date": "2021-09-20", "close": 91.77, "volume": 296239.0}, {"date": "2021-09-21", "close": 91.22, "volume": 154439.0}, {"date": "2021-09-22", "close": 93.63, "volume": 201827.0}, {"date": "2021-09-23", "close": 95.22, "volume": 119820.0}, {"date": "2021-09-24", "close": 94.88, "volume": 121219.0}, {"date": "2021-09-27", "close": 95.45, "volume": 233595.0}, {"date": "2021-09-28", "close": 92.72, "volume": 211198.0}, {"date": "2021-09-29", "close": 91.19, "volume": 232714.0}, {"date": "2021-09-30", "close": 90.59, "volume": 180033.0}, {"date": "2021-10-01", "close": 91.66, "volume": 209397.0}, {"date": "2021-10-04", "close": 87.85, "volume": 258785.0}, {"date": "2021-10-05", "close": 88.8, "volume": 390374.0}, {"date": "2021-10-06", "close": 87.52, "volume": 264231.0}, {"date": "2021-10-07", "close": 88.66, "volume": 363504.0}, {"date": "2021-10-08", "close": 87.95, "volume": 128626.0}, {"date": "2021-10-11", "close": 87.0, "volume": 115763.0}, {"date": "2021-10-12", "close": 85.49, "volume": 207955.0}, {"date": "2021-10-13", "close": 85.62, "volume": 200319.0}, {"date": "2021-10-14", "close": 88.08, "volume": 158269.0}, {"date": "2021-10-15", "close": 87.54, "volume": 146638.0}, {"date": "2021-10-18", "close": 88.44, "volume": 138755.0}, {"date": "2021-10-19", "close": 89.09, "volume": 169712.0}, {"date": "2021-10-20", "close": 90.47, "volume": 152776.0}, {"date": "2021-10-21", "close": 93.3, "volume": 155866.0}, {"date": "2021-10-22", "close": 92.11, "volume": 157358.0}, {"date": "2021-10-25", "close": 94.09, "volume": 155686.0}, {"date": "2021-10-26", "close": 93.89, "volume": 104275.0}, {"date": "2021-10-27", "close": 93.54, "volume": 174436.0}, {"date": "2021-10-28", "close": 96.05, "volume": 181029.0}, {"date": "2021-10-29", "close": 96.09, "volume": 299776.0}, {"date": "2021-11-01", "close": 99.2, "volume": 223915.0}, {"date": "2021-11-02", "close": 100.55, "volume": 260888.0}, {"date": "2021-11-03", "close": 99.24, "volume": 320402.0}, {"date": "2021-11-04", "close": 105.04, "volume": 597076.0}, {"date": "2021-11-05", "close": 107.56, "volume": 340948.0}, {"date": "2021-11-08", "close": 107.73, "volume": 244781.0}, {"date": "2021-11-09", "close": 108.71, "volume": 250094.0}, {"date": "2021-11-10", "close": 108.45, "volume": 324489.0}, {"date": "2021-11-11", "close": 109.63, "volume": 155244.0}, {"date": "2021-11-12", "close": 108.47, "volume": 187214.0}, {"date": "2021-11-15", "close": 108.64, "volume": 303096.0}, {"date": "2021-11-16", "close": 109.95, "volume": 167735.0}, {"date": "2021-11-17", "close": 107.61, "volume": 246470.0}, {"date": "2021-11-18", "close": 108.27, "volume": 303292.0}, {"date": "2021-11-19", "close": 110.03, "volume": 242364.0}, {"date": "2021-11-22", "close": 108.31, "volume": 393820.0}, {"date": "2021-11-23", "close": 107.78, "volume": 239957.0}, {"date": "2021-11-24", "close": 108.63, "volume": 122362.0}, {"date": "2021-11-26", "close": 103.91, "volume": 126126.0}, {"date": "2021-11-29", "close": 108.28, "volume": 205253.0}, {"date": "2021-11-30", "close": 106.35, "volume": 335677.0}, {"date": "2021-12-01", "close": 106.95, "volume": 260749.0}, {"date": "2021-12-02", "close": 108.55, "volume": 301354.0}, {"date": "2021-12-03", "close": 108.03, "volume": 236434.0}, {"date": "2021-12-06", "close": 106.46, "volume": 196047.0}, {"date": "2021-12-07", "close": 111.51, "volume": 184229.0}, {"date": "2021-12-08", "close": 111.09, "volume": 187769.0}, {"date": "2021-12-09", "close": 107.49, "volume": 142382.0}, {"date": "2021-12-10", "close": 107.35, "volume": 218743.0}, {"date": "2021-12-13", "close": 103.6, "volume": 211130.0}, {"date": "2021-12-14", "close": 102.85, "volume": 232549.0}, {"date": "2021-12-15", "close": 106.02, "volume": 361548.0}, {"date": "2021-12-16", "close": 100.83, "volume": 205899.0}, {"date": "2021-12-17", "close": 101.09, "volume": 614435.0}, {"date": "2021-12-20", "close": 100.47, "volume": 304448.0}, {"date": "2021-12-21", "close": 105.14, "volume": 217657.0}, {"date": "2021-12-22", "close": 106.49, "volume": 128782.0}, {"date": "2021-12-23", "close": 107.54, "volume": 136782.0}, {"date": "2021-12-27", "close": 112.42, "volume": 197717.0}, {"date": "2021-12-28", "close": 110.33, "volume": 155830.0}, {"date": "2021-12-29", "close": 110.25, "volume": 126659.0}, {"date": "2021-12-30", "close": 108.94, "volume": 105811.0}, {"date": "2021-12-31", "close": 109.81, "volume": 230651.0}, {"date": "2022-01-03", "close": 110.99, "volume": 324088.0}, {"date": "2022-01-04", "close": 111.91, "volume": 264618.0}, {"date": "2022-01-05", "close": 106.2, "volume": 209601.0}, {"date": "2022-01-06", "close": 107.34, "volume": 135433.0}, {"date": "2022-01-07", "close": 100.12, "volume": 316486.0}, {"date": "2022-01-10", "close": 98.62, "volume": 394680.0}, {"date": "2022-01-11", "close": 99.91, "volume": 206842.0}, {"date": "2022-01-12", "close": 99.27, "volume": 298569.0}, {"date": "2022-01-13", "close": 96.91, "volume": 237748.0}, {"date": "2022-01-14", "close": 97.92, "volume": 220883.0}, {"date": "2022-01-18", "close": 92.9, "volume": 257894.0}, {"date": "2022-01-19", "close": 90.65, "volume": 261277.0}, {"date": "2022-01-20", "close": 88.7, "volume": 364769.0}, {"date": "2022-01-21", "close": 86.27, "volume": 337874.0}, {"date": "2022-01-24", "close": 89.09, "volume": 414554.0}, {"date": "2022-01-25", "close": 85.66, "volume": 596013.0}, {"date": "2022-01-26", "close": 87.7, "volume": 449098.0}, {"date": "2022-01-27", "close": 84.37, "volume": 470254.0}, {"date": "2022-01-28", "close": 85.87, "volume": 311023.0}, {"date": "2022-01-31", "close": 92.79, "volume": 484638.0}, {"date": "2022-02-01", "close": 91.89, "volume": 341680.0}, {"date": "2022-02-02", "close": 91.82, "volume": 314183.0}, {"date": "2022-02-03", "close": 88.71, "volume": 219923.0}, {"date": "2022-02-04", "close": 90.01, "volume": 240210.0}, {"date": "2022-02-07", "close": 90.11, "volume": 340000.0}, {"date": "2022-02-08", "close": 93.65, "volume": 262747.0}, {"date": "2022-02-09", "close": 96.8, "volume": 290726.0}, {"date": "2022-02-10", "close": 93.0, "volume": 402126.0}, {"date": "2022-02-11", "close": 89.65, "volume": 335158.0}, {"date": "2022-02-14", "close": 88.32, "volume": 409114.0}, {"date": "2022-02-15", "close": 93.76, "volume": 429447.0}, {"date": "2022-02-16", "close": 94.12, "volume": 162852.0}, {"date": "2022-02-17", "close": 89.6, "volume": 200905.0}, {"date": "2022-02-18", "close": 89.47, "volume": 196286.0}, {"date": "2022-02-22", "close": 87.13, "volume": 242391.0}, {"date": "2022-02-23", "close": 85.07, "volume": 148337.0}, {"date": "2022-02-24", "close": 89.62, "volume": 368787.0}, {"date": "2022-02-25", "close": 88.98, "volume": 336419.0}, {"date": "2022-02-28", "close": 89.59, "volume": 376088.0}, {"date": "2022-03-01", "close": 85.06, "volume": 444084.0}, {"date": "2022-03-02", "close": 89.3, "volume": 365563.0}, {"date": "2022-03-03", "close": 86.56, "volume": 308366.0}, {"date": "2022-03-04", "close": 83.85, "volume": 334442.0}, {"date": "2022-03-07", "close": 79.07, "volume": 302259.0}, {"date": "2022-03-08", "close": 81.0, "volume": 543263.0}, {"date": "2022-03-09", "close": 84.63, "volume": 349039.0}, {"date": "2022-03-10", "close": 84.03, "volume": 178589.0}, {"date": "2022-03-11", "close": 82.2, "volume": 155404.0}, {"date": "2022-03-14", "close": 81.73, "volume": 234934.0}, {"date": "2022-03-15", "close": 84.92, "volume": 244837.0}, {"date": "2022-03-16", "close": 88.44, "volume": 226233.0}, {"date": "2022-03-17", "close": 89.1, "volume": 210346.0}, {"date": "2022-03-18", "close": 91.56, "volume": 335546.0}, {"date": "2022-03-21", "close": 90.59, "volume": 208226.0}, {"date": "2022-03-22", "close": 91.75, "volume": 166176.0}, {"date": "2022-03-23", "close": 88.86, "volume": 211058.0}, {"date": "2022-03-24", "close": 92.24, "volume": 268643.0}, {"date": "2022-03-25", "close": 91.94, "volume": 270458.0}, {"date": "2022-03-28", "close": 92.44, "volume": 318182.0}, {"date": "2022-03-29", "close": 94.38, "volume": 381714.0}, {"date": "2022-03-30", "close": 90.17, "volume": 300676.0}, {"date": "2022-03-31", "close": 86.99, "volume": 506521.0}, {"date": "2022-04-01", "close": 83.87, "volume": 564114.0}, {"date": "2022-04-04", "close": 84.76, "volume": 414851.0}, {"date": "2022-04-05", "close": 79.06, "volume": 395258.0}, {"date": "2022-04-06", "close": 75.9, "volume": 511764.0}, {"date": "2022-04-07", "close": 75.68, "volume": 567851.0}, {"date": "2022-04-08", "close": 72.52, "volume": 459577.0}, {"date": "2022-04-11", "close": 70.08, "volume": 426936.0}, {"date": "2022-04-12", "close": 70.27, "volume": 424440.0}, {"date": "2022-04-13", "close": 72.48, "volume": 205461.0}, {"date": "2022-04-14", "close": 70.11, "volume": 417747.0}, {"date": "2022-04-18", "close": 73.48, "volume": 529551.0}, {"date": "2022-04-19", "close": 75.25, "volume": 460005.0}, {"date": "2022-04-20", "close": 75.27, "volume": 372631.0}, {"date": "2022-04-21", "close": 74.94, "volume": 586953.0}, {"date": "2022-04-22", "close": 73.26, "volume": 283399.0}, {"date": "2022-04-25", "close": 74.61, "volume": 375760.0}, {"date": "2022-04-26", "close": 72.42, "volume": 321554.0}, {"date": "2022-04-27", "close": 71.99, "volume": 351764.0}, {"date": "2022-04-28", "close": 75.71, "volume": 174998.0}, {"date": "2022-04-29", "close": 73.03, "volume": 323478.0}, {"date": "2022-05-02", "close": 75.94, "volume": 207784.0}, {"date": "2022-05-03", "close": 76.25, "volume": 255048.0}, {"date": "2022-05-04", "close": 80.44, "volume": 359106.0}, {"date": "2022-05-05", "close": 76.07, "volume": 360616.0}, {"date": "2022-05-06", "close": 75.37, "volume": 313922.0}, {"date": "2022-05-09", "close": 72.01, "volume": 350580.0}, {"date": "2022-05-10", "close": 73.74, "volume": 279789.0}, {"date": "2022-05-11", "close": 70.65, "volume": 203600.0}, {"date": "2022-05-12", "close": 72.25, "volume": 255071.0}, {"date": "2022-05-13", "close": 74.51, "volume": 227008.0}, {"date": "2022-05-16", "close": 73.39, "volume": 164645.0}, {"date": "2022-05-17", "close": 77.51, "volume": 214377.0}, {"date": "2022-05-18", "close": 73.44, "volume": 351150.0}, {"date": "2022-05-19", "close": 73.74, "volume": 287476.0}, {"date": "2022-05-20", "close": 73.76, "volume": 193046.0}, {"date": "2022-05-23", "close": 72.88, "volume": 182504.0}, {"date": "2022-05-24", "close": 71.33, "volume": 249545.0}, {"date": "2022-05-25", "close": 71.79, "volume": 164463.0}, {"date": "2022-05-26", "close": 73.91, "volume": 165011.0}, {"date": "2022-05-27", "close": 77.39, "volume": 165593.0}, {"date": "2022-05-31", "close": 77.01, "volume": 362510.0}, {"date": "2022-06-01", "close": 75.54, "volume": 396315.0}, {"date": "2022-06-02", "close": 78.49, "volume": 218399.0}, {"date": "2022-06-03", "close": 75.76, "volume": 153724.0}, {"date": "2022-06-06", "close": 75.58, "volume": 205807.0}, {"date": "2022-06-07", "close": 76.46, "volume": 216046.0}, {"date": "2022-06-08", "close": 74.5, "volume": 182338.0}, {"date": "2022-06-09", "close": 73.6, "volume": 217456.0}, {"date": "2022-06-10", "close": 71.67, "volume": 261474.0}, {"date": "2022-06-13", "close": 67.16, "volume": 317317.0}, {"date": "2022-06-14", "close": 69.0, "volume": 344361.0}, {"date": "2022-06-15", "close": 69.99, "volume": 408554.0}, {"date": "2022-06-16", "close": 64.78, "volume": 381657.0}, {"date": "2022-06-17", "close": 65.25, "volume": 665541.0}, {"date": "2022-06-21", "close": 66.49, "volume": 269279.0}, {"date": "2022-06-22", "close": 65.24, "volume": 354189.0}, {"date": "2022-06-23", "close": 63.83, "volume": 265951.0}, {"date": "2022-06-24", "close": 66.4, "volume": 460055.0}, {"date": "2022-06-27", "close": 67.56, "volume": 252027.0}, {"date": "2022-06-28", "close": 65.87, "volume": 213625.0}, {"date": "2022-06-29", "close": 65.01, "volume": 235454.0}, {"date": "2022-06-30", "close": 64.57, "volume": 328468.0}, {"date": "2022-07-01", "close": 60.95, "volume": 303088.0}, {"date": "2022-07-05", "close": 61.19, "volume": 548382.0}, {"date": "2022-07-06", "close": 61.12, "volume": 233580.0}, {"date": "2022-07-07", "close": 63.49, "volume": 416764.0}, {"date": "2022-07-08", "close": 65.19, "volume": 317274.0}, {"date": "2022-07-11", "close": 64.24, "volume": 163482.0}, {"date": "2022-07-12", "close": 63.65, "volume": 189197.0}, {"date": "2022-07-13", "close": 64.55, "volume": 266657.0}, {"date": "2022-07-14", "close": 67.32, "volume": 346064.0}, {"date": "2022-07-15", "close": 69.38, "volume": 255018.0}, {"date": "2022-07-18", "close": 68.48, "volume": 242591.0}, {"date": "2022-07-19", "close": 71.67, "volume": 215746.0}, {"date": "2022-07-20", "close": 74.63, "volume": 235886.0}, {"date": "2022-07-21", "close": 77.07, "volume": 244487.0}, {"date": "2022-07-22", "close": 75.43, "volume": 314055.0}, {"date": "2022-07-25", "close": 74.84, "volume": 177693.0}, {"date": "2022-07-26", "close": 74.3, "volume": 137151.0}, {"date": "2022-07-27", "close": 79.0, "volume": 248291.0}, {"date": "2022-07-28", "close": 81.33, "volume": 205964.0}, {"date": "2022-07-29", "close": 81.37, "volume": 237487.0}, {"date": "2022-08-01", "close": 80.59, "volume": 243899.0}, {"date": "2022-08-02", "close": 81.86, "volume": 272814.0}, {"date": "2022-08-03", "close": 84.17, "volume": 277092.0}, {"date": "2022-08-04", "close": 83.51, "volume": 329446.0}, {"date": "2022-08-05", "close": 81.68, "volume": 282010.0}, {"date": "2022-08-08", "close": 80.29, "volume": 212509.0}, {"date": "2022-08-09", "close": 76.51, "volume": 260486.0}, {"date": "2022-08-10", "close": 79.74, "volume": 236098.0}, {"date": "2022-08-11", "close": 80.27, "volume": 145262.0}, {"date": "2022-08-12", "close": 83.3, "volume": 125588.0}, {"date": "2022-08-15", "close": 83.89, "volume": 157510.0}, {"date": "2022-08-16", "close": 83.13, "volume": 113224.0}, {"date": "2022-08-17", "close": 79.65, "volume": 306495.0}, {"date": "2022-08-18", "close": 81.78, "volume": 174974.0}, {"date": "2022-08-19", "close": 79.61, "volume": 133915.0}, {"date": "2022-08-22", "close": 76.95, "volume": 134795.0}, {"date": "2022-08-23", "close": 77.86, "volume": 132653.0}, {"date": "2022-08-24", "close": 77.61, "volume": 113077.0}, {"date": "2022-08-25", "close": 79.74, "volume": 163044.0}, {"date": "2022-08-26", "close": 75.39, "volume": 112708.0}, {"date": "2022-08-29", "close": 73.52, "volume": 138617.0}, {"date": "2022-08-30", "close": 72.32, "volume": 164758.0}, {"date": "2022-08-31", "close": 71.17, "volume": 272016.0}, {"date": "2022-09-01", "close": 68.56, "volume": 234046.0}, {"date": "2022-09-02", "close": 68.58, "volume": 110636.0}, {"date": "2022-09-06", "close": 67.83, "volume": 108985.0}, {"date": "2022-09-07", "close": 68.67, "volume": 174473.0}, {"date": "2022-09-08", "close": 69.41, "volume": 111872.0}, {"date": "2022-09-09", "close": 70.99, "volume": 105258.0}, {"date": "2022-09-12", "close": 71.37, "volume": 150594.0}, {"date": "2022-09-13", "close": 67.36, "volume": 140398.0}, {"date": "2022-09-14", "close": 67.01, "volume": 216288.0}, {"date": "2022-09-15", "close": 65.85, "volume": 257377.0}, {"date": "2022-09-16", "close": 65.77, "volume": 370055.0}, {"date": "2022-09-19", "close": 66.78, "volume": 150019.0}, {"date": "2022-09-20", "close": 66.19, "volume": 168861.0}, {"date": "2022-09-21", "close": 65.71, "volume": 154245.0}, {"date": "2022-09-22", "close": 64.55, "volume": 207271.0}, {"date": "2022-09-23", "close": 63.24, "volume": 288824.0}, {"date": "2022-09-26", "close": 63.15, "volume": 253615.0}, {"date": "2022-09-27", "close": 64.28, "volume": 178135.0}, {"date": "2022-09-28", "close": 66.27, "volume": 193850.0}, {"date": "2022-09-29", "close": 65.8, "volume": 204464.0}, {"date": "2022-09-30", "close": 64.91, "volume": 303766.0}, {"date": "2022-10-03", "close": 68.0, "volume": 195328.0}, {"date": "2022-10-04", "close": 71.93, "volume": 231899.0}, {"date": "2022-10-05", "close": 74.07, "volume": 316942.0}, {"date": "2022-10-06", "close": 73.61, "volume": 386345.0}, {"date": "2022-10-07", "close": 69.96, "volume": 283900.0}, {"date": "2022-10-10", "close": 68.85, "volume": 352104.0}, {"date": "2022-10-11", "close": 67.52, "volume": 238715.0}, {"date": "2022-10-12", "close": 66.44, "volume": 197318.0}, {"date": "2022-10-13", "close": 68.97, "volume": 189453.0}, {"date": "2022-10-14", "close": 67.53, "volume": 863737.0}, {"date": "2022-10-17", "close": 69.01, "volume": 294612.0}, {"date": "2022-10-18", "close": 70.02, "volume": 329514.0}, {"date": "2022-10-19", "close": 69.56, "volume": 256362.0}, {"date": "2022-10-20", "close": 69.11, "volume": 234684.0}, {"date": "2022-10-21", "close": 71.98, "volume": 195027.0}, {"date": "2022-10-24", "close": 71.39, "volume": 248608.0}, {"date": "2022-10-25", "close": 73.36, "volume": 215357.0}, {"date": "2022-10-26", "close": 72.6, "volume": 217919.0}, {"date": "2022-10-27", "close": 69.68, "volume": 260213.0}, {"date": "2022-10-28", "close": 72.36, "volume": 400477.0}, {"date": "2022-10-31", "close": 71.67, "volume": 271572.0}, {"date": "2022-11-01", "close": 72.09, "volume": 178716.0}, {"date": "2022-11-02", "close": 70.99, "volume": 354141.0}, {"date": "2022-11-03", "close": 67.37, "volume": 308237.0}, {"date": "2022-11-04", "close": 71.19, "volume": 240634.0}, {"date": "2022-11-07", "close": 72.93, "volume": 209453.0}, {"date": "2022-11-08", "close": 75.3, "volume": 318271.0}, {"date": "2022-11-09", "close": 72.63, "volume": 189825.0}, {"date": "2022-11-10", "close": 81.08, "volume": 257728.0}, {"date": "2022-11-11", "close": 82.58, "volume": 172013.0}, {"date": "2022-11-14", "close": 82.34, "volume": 163835.0}, {"date": "2022-11-15", "close": 88.0, "volume": 402127.0}, {"date": "2022-11-16", "close": 86.03, "volume": 315011.0}, {"date": "2022-11-17", "close": 87.52, "volume": 235746.0}, {"date": "2022-11-18", "close": 87.78, "volume": 291613.0}, {"date": "2022-11-21", "close": 85.42, "volume": 323025.0}, {"date": "2022-11-22", "close": 88.08, "volume": 142827.0}, {"date": "2022-11-23", "close": 90.22, "volume": 267997.0}, {"date": "2022-11-25", "close": 89.22, "volume": 103141.0}, {"date": "2022-11-28", "close": 87.9, "volume": 239829.0}, {"date": "2022-11-29", "close": 87.8, "volume": 219062.0}, {"date": "2022-11-30", "close": 92.23, "volume": 341952.0}, {"date": "2022-12-01", "close": 91.07, "volume": 286436.0}, {"date": "2022-12-02", "close": 91.55, "volume": 196437.0}, {"date": "2022-12-05", "close": 88.36, "volume": 364526.0}, {"date": "2022-12-06", "close": 85.79, "volume": 197679.0}, {"date": "2022-12-07", "close": 86.39, "volume": 143056.0}, {"date": "2022-12-08", "close": 87.95, "volume": 206620.0}, {"date": "2022-12-09", "close": 86.99, "volume": 179085.0}, {"date": "2022-12-12", "close": 87.71, "volume": 220410.0}, {"date": "2022-12-13", "close": 88.77, "volume": 279358.0}, {"date": "2022-12-14", "close": 86.17, "volume": 343092.0}, {"date": "2022-12-15", "close": 82.02, "volume": 262877.0}, {"date": "2022-12-16", "close": 80.52, "volume": 663998.0}, {"date": "2022-12-19", "close": 79.72, "volume": 308459.0}, {"date": "2022-12-20", "close": 78.5, "volume": 173703.0}, {"date": "2022-12-21", "close": 80.43, "volume": 149416.0}, {"date": "2022-12-22", "close": 77.7, "volume": 236120.0}, {"date": "2022-12-23", "close": 76.84, "volume": 157002.0}, {"date": "2022-12-27", "close": 75.94, "volume": 164159.0}, {"date": "2022-12-28", "close": 74.09, "volume": 132410.0}, {"date": "2022-12-29", "close": 76.12, "volume": 240865.0}, {"date": "2022-12-30", "close": 76.14, "volume": 166688.0}, {"date": "2023-01-03", "close": 76.12, "volume": 192591.0}, {"date": "2023-01-04", "close": 77.08, "volume": 139204.0}, {"date": "2023-01-05", "close": 75.2, "volume": 163631.0}, {"date": "2023-01-06", "close": 79.58, "volume": 126310.0}, {"date": "2023-01-09", "close": 82.15, "volume": 249997.0}, {"date": "2023-01-10", "close": 83.26, "volume": 211981.0}, {"date": "2023-01-11", "close": 84.13, "volume": 185968.0}, {"date": "2023-01-12", "close": 85.48, "volume": 202046.0}, {"date": "2023-01-13", "close": 87.35, "volume": 210152.0}, {"date": "2023-01-17", "close": 87.47, "volume": 186086.0}, {"date": "2023-01-18", "close": 86.47, "volume": 135779.0}, {"date": "2023-01-19", "close": 84.9, "volume": 191569.0}, {"date": "2023-01-20", "close": 86.67, "volume": 174593.0}, {"date": "2023-01-23", "close": 88.77, "volume": 214296.0}, {"date": "2023-01-24", "close": 88.05, "volume": 280531.0}, {"date": "2023-01-25", "close": 88.26, "volume": 187650.0}, {"date": "2023-01-26", "close": 90.06, "volume": 151465.0}, {"date": "2023-01-27", "close": 89.54, "volume": 81445.0}, {"date": "2023-01-30", "close": 87.39, "volume": 135377.0}, {"date": "2023-01-31", "close": 89.19, "volume": 321353.0}, {"date": "2023-02-01", "close": 93.35, "volume": 211045.0}, {"date": "2023-02-02", "close": 95.47, "volume": 288001.0}, {"date": "2023-02-03", "close": 94.18, "volume": 204516.0}, {"date": "2023-02-06", "close": 91.65, "volume": 186553.0}, {"date": "2023-02-07", "close": 95.43, "volume": 320143.0}, {"date": "2023-02-08", "close": 93.64, "volume": 198815.0}, {"date": "2023-02-09", "close": 94.4, "volume": 203907.0}, {"date": "2023-02-10", "close": 93.92, "volume": 209070.0}, {"date": "2023-02-13", "close": 95.67, "volume": 159549.0}, {"date": "2023-02-14", "close": 96.38, "volume": 219159.0}, {"date": "2023-02-15", "close": 96.01, "volume": 136895.0}, {"date": "2023-02-16", "close": 93.83, "volume": 126486.0}, {"date": "2023-02-17", "close": 94.0, "volume": 218290.0}, {"date": "2023-02-21", "close": 88.77, "volume": 223071.0}, {"date": "2023-02-22", "close": 89.59, "volume": 183176.0}, {"date": "2023-02-23", "close": 91.69, "volume": 125679.0}, {"date": "2023-02-24", "close": 91.47, "volume": 172876.0}, {"date": "2023-02-27", "close": 91.77, "volume": 124898.0}, {"date": "2023-02-28", "close": 91.69, "volume": 233236.0}, {"date": "2023-03-01", "close": 92.48, "volume": 126965.0}, {"date": "2023-03-02", "close": 92.74, "volume": 101602.0}, {"date": "2023-03-03", "close": 93.64, "volume": 102778.0}, {"date": "2023-03-06", "close": 90.8, "volume": 185076.0}, {"date": "2023-03-07", "close": 89.34, "volume": 109917.0}, {"date": "2023-03-08", "close": 91.91, "volume": 149373.0}, {"date": "2023-03-09", "close": 90.6, "volume": 110448.0}, {"date": "2023-03-10", "close": 88.24, "volume": 150636.0}, {"date": "2023-03-13", "close": 88.44, "volume": 167296.0}, {"date": "2023-03-14", "close": 90.95, "volume": 127037.0}, {"date": "2023-03-15", "close": 88.78, "volume": 165933.0}, {"date": "2023-03-16", "close": 90.81, "volume": 249884.0}, {"date": "2023-03-17", "close": 87.74, "volume": 681248.0}, {"date": "2023-03-20", "close": 90.43, "volume": 270879.0}, {"date": "2023-03-21", "close": 91.04, "volume": 175176.0}, {"date": "2023-03-22", "close": 89.46, "volume": 228989.0}, {"date": "2023-03-23", "close": 91.84, "volume": 241986.0}, {"date": "2023-03-24", "close": 89.85, "volume": 449428.0}, {"date": "2023-03-27", "close": 88.25, "volume": 244668.0}, {"date": "2023-03-28", "close": 88.0, "volume": 202303.0}, {"date": "2023-03-29", "close": 91.37, "volume": 162909.0}, {"date": "2023-03-30", "close": 91.45, "volume": 139705.0}, {"date": "2023-03-31", "close": 92.76, "volume": 388268.0}, {"date": "2023-04-03", "close": 91.74, "volume": 273144.0}, {"date": "2023-04-04", "close": 87.19, "volume": 224833.0}, {"date": "2023-04-05", "close": 85.06, "volume": 234981.0}, {"date": "2023-04-06", "close": 84.69, "volume": 177179.0}, {"date": "2023-04-10", "close": 86.49, "volume": 191708.0}, {"date": "2023-04-11", "close": 85.51, "volume": 165809.0}, {"date": "2023-04-12", "close": 84.27, "volume": 169913.0}, {"date": "2023-04-13", "close": 85.69, "volume": 130348.0}, {"date": "2023-04-14", "close": 84.87, "volume": 211852.0}, {"date": "2023-04-17", "close": 85.27, "volume": 178510.0}, {"date": "2023-04-18", "close": 85.67, "volume": 165517.0}, {"date": "2023-04-19", "close": 84.36, "volume": 243414.0}, {"date": "2023-04-20", "close": 84.24, "volume": 177766.0}, {"date": "2023-04-21", "close": 83.27, "volume": 148203.0}, {"date": "2023-04-24", "close": 83.2, "volume": 160052.0}, {"date": "2023-04-25", "close": 79.71, "volume": 203507.0}, {"date": "2023-04-26", "close": 79.02, "volume": 258525.0}, {"date": "2023-04-27", "close": 79.48, "volume": 204752.0}, {"date": "2023-04-28", "close": 79.7, "volume": 245037.0}, {"date": "2023-05-01", "close": 82.39, "volume": 161290.0}, {"date": "2023-05-02", "close": 83.06, "volume": 183532.0}, {"date": "2023-05-03", "close": 83.43, "volume": 185384.0}, {"date": "2023-05-04", "close": 83.32, "volume": 184480.0}, {"date": "2023-05-05", "close": 86.04, "volume": 180937.0}, {"date": "2023-05-08", "close": 84.29, "volume": 227521.0}, {"date": "2023-05-09", "close": 82.6, "volume": 270886.0}, {"date": "2023-05-10", "close": 86.86, "volume": 236535.0}, {"date": "2023-05-11", "close": 86.88, "volume": 135873.0}, {"date": "2023-05-12", "close": 86.15, "volume": 136511.0}, {"date": "2023-05-15", "close": 89.23, "volume": 156771.0}, {"date": "2023-05-16", "close": 90.0, "volume": 195643.0}, {"date": "2023-05-17", "close": 92.88, "volume": 243831.0}, {"date": "2023-05-18", "close": 93.83, "volume": 429825.0}, {"date": "2023-05-19", "close": 95.31, "volume": 286309.0}, {"date": "2023-05-22", "close": 95.11, "volume": 178054.0}, {"date": "2023-05-23", "close": 91.56, "volume": 259737.0}, {"date": "2023-05-24", "close": 87.37, "volume": 352753.0}, {"date": "2023-05-25", "close": 91.91, "volume": 249375.0}, {"date": "2023-05-26", "close": 95.81, "volume": 181978.0}, {"date": "2023-05-30", "close": 91.77, "volume": 276856.0}, {"date": "2023-05-31", "close": 89.84, "volume": 555923.0}, {"date": "2023-06-01", "close": 91.15, "volume": 246982.0}, {"date": "2023-06-02", "close": 91.01, "volume": 277733.0}, {"date": "2023-06-05", "close": 87.89, "volume": 313882.0}, {"date": "2023-06-06", "close": 89.36, "volume": 253355.0}, {"date": "2023-06-07", "close": 92.78, "volume": 370274.0}, {"date": "2023-06-08", "close": 92.11, "volume": 142347.0}, {"date": "2023-06-09", "close": 91.52, "volume": 122535.0}, {"date": "2023-06-12", "close": 93.51, "volume": 228351.0}, {"date": "2023-06-13", "close": 94.85, "volume": 200771.0}, {"date": "2023-06-14", "close": 93.69, "volume": 217408.0}, {"date": "2023-06-15", "close": 93.02, "volume": 167954.0}, {"date": "2023-06-16", "close": 92.88, "volume": 694943.0}, {"date": "2023-06-20", "close": 92.03, "volume": 167539.0}, {"date": "2023-06-21", "close": 91.42, "volume": 158423.0}, {"date": "2023-06-22", "close": 90.72, "volume": 210669.0}, {"date": "2023-06-23", "close": 85.63, "volume": 732995.0}, {"date": "2023-06-26", "close": 87.27, "volume": 252489.0}, {"date": "2023-06-27", "close": 90.51, "volume": 192444.0}, {"date": "2023-06-28", "close": 89.99, "volume": 294109.0}, {"date": "2023-06-29", "close": 91.33, "volume": 144729.0}, {"date": "2023-06-30", "close": 92.49, "volume": 175450.0}, {"date": "2023-07-03", "close": 93.36, "volume": 73804.0}, {"date": "2023-07-05", "close": 89.61, "volume": 237545.0}, {"date": "2023-07-06", "close": 88.27, "volume": 150656.0}, {"date": "2023-07-07", "close": 87.83, "volume": 166222.0}, {"date": "2023-07-10", "close": 88.96, "volume": 144943.0}, {"date": "2023-07-11", "close": 90.38, "volume": 177456.0}, {"date": "2023-07-12", "close": 91.76, "volume": 159372.0}, {"date": "2023-07-13", "close": 94.47, "volume": 169156.0}, {"date": "2023-07-14", "close": 93.66, "volume": 284174.0}, {"date": "2023-07-17", "close": 95.67, "volume": 236252.0}, {"date": "2023-07-18", "close": 95.66, "volume": 126106.0}, {"date": "2023-07-19", "close": 93.28, "volume": 150395.0}, {"date": "2023-07-20", "close": 89.55, "volume": 156825.0}, {"date": "2023-07-21", "close": 91.22, "volume": 163132.0}, {"date": "2023-07-24", "close": 90.1, "volume": 177244.0}, {"date": "2023-07-25", "close": 92.02, "volume": 119891.0}, {"date": "2023-07-26", "close": 91.46, "volume": 136581.0}, {"date": "2023-07-27", "close": 92.34, "volume": 222103.0}, {"date": "2023-07-28", "close": 92.69, "volume": 131139.0}, {"date": "2023-07-31", "close": 94.49, "volume": 157898.0}, {"date": "2023-08-01", "close": 92.75, "volume": 177949.0}, {"date": "2023-08-02", "close": 89.57, "volume": 178770.0}, {"date": "2023-08-03", "close": 89.43, "volume": 246673.0}, {"date": "2023-08-04", "close": 86.17, "volume": 363149.0}, {"date": "2023-08-07", "close": 87.28, "volume": 363390.0}, {"date": "2023-08-08", "close": 85.61, "volume": 474394.0}, {"date": "2023-08-09", "close": 81.14, "volume": 891743.0}, {"date": "2023-08-10", "close": 81.05, "volume": 271078.0}, {"date": "2023-08-11", "close": 79.97, "volume": 217429.0}, {"date": "2023-08-14", "close": 80.3, "volume": 283026.0}, {"date": "2023-08-15", "close": 79.23, "volume": 162526.0}, {"date": "2023-08-16", "close": 80.05, "volume": 274458.0}, {"date": "2023-08-17", "close": 80.11, "volume": 407294.0}, {"date": "2023-08-18", "close": 81.75, "volume": 444347.0}, {"date": "2023-08-21", "close": 81.68, "volume": 269548.0}, {"date": "2023-08-22", "close": 82.1, "volume": 252448.0}, {"date": "2023-08-23", "close": 82.65, "volume": 213221.0}, {"date": "2023-08-24", "close": 80.29, "volume": 251174.0}, {"date": "2023-08-25", "close": 80.09, "volume": 207336.0}, {"date": "2023-08-28", "close": 80.48, "volume": 197451.0}, {"date": "2023-08-29", "close": 81.61, "volume": 379937.0}, {"date": "2023-08-30", "close": 81.32, "volume": 252330.0}, {"date": "2023-08-31", "close": 81.85, "volume": 435357.0}, {"date": "2023-09-01", "close": 82.83, "volume": 170910.0}, {"date": "2023-09-05", "close": 80.0, "volume": 280859.0}, {"date": "2023-09-06", "close": 80.5, "volume": 202680.0}, {"date": "2023-09-07", "close": 78.47, "volume": 257858.0}, {"date": "2023-09-08", "close": 78.18, "volume": 174536.0}, {"date": "2023-09-11", "close": 79.23, "volume": 240073.0}, {"date": "2023-09-12", "close": 77.26, "volume": 145844.0}, {"date": "2023-09-13", "close": 76.93, "volume": 225788.0}, {"date": "2023-09-14", "close": 78.01, "volume": 252332.0}, {"date": "2023-09-15", "close": 77.12, "volume": 823937.0}, {"date": "2023-09-18", "close": 76.95, "volume": 268923.0}, {"date": "2023-09-19", "close": 75.56, "volume": 308766.0}, {"date": "2023-09-20", "close": 75.2, "volume": 181410.0}, {"date": "2023-09-21", "close": 74.71, "volume": 293131.0}, {"date": "2023-09-22", "close": 75.24, "volume": 253455.0}, {"date": "2023-09-25", "close": 76.25, "volume": 231548.0}, {"date": "2023-09-26", "close": 74.82, "volume": 397774.0}, {"date": "2023-09-27", "close": 76.5, "volume": 295702.0}, {"date": "2023-09-28", "close": 78.69, "volume": 490443.0}, {"date": "2023-09-29", "close": 78.84, "volume": 349382.0}, {"date": "2023-10-02", "close": 80.22, "volume": 461228.0}, {"date": "2023-10-03", "close": 79.41, "volume": 392456.0}, {"date": "2023-10-04", "close": 79.0, "volume": 456358.0}, {"date": "2023-10-05", "close": 79.11, "volume": 269866.0}, {"date": "2023-10-06", "close": 80.45, "volume": 290931.0}, {"date": "2023-10-09", "close": 79.86, "volume": 189645.0}, {"date": "2023-10-10", "close": 80.06, "volume": 175112.0}, {"date": "2023-10-11", "close": 80.42, "volume": 142142.0}, {"date": "2023-10-12", "close": 80.02, "volume": 190304.0}, {"date": "2023-10-13", "close": 77.54, "volume": 299625.0}, {"date": "2023-10-16", "close": 78.57, "volume": 133762.0}, {"date": "2023-10-17", "close": 78.14, "volume": 190148.0}, {"date": "2023-10-18", "close": 76.45, "volume": 166747.0}, {"date": "2023-10-19", "close": 75.48, "volume": 355737.0}, {"date": "2023-10-20", "close": 74.85, "volume": 262668.0}, {"date": "2023-10-23", "close": 71.89, "volume": 400812.0}, {"date": "2023-10-24", "close": 72.97, "volume": 268328.0}, {"date": "2023-10-25", "close": 70.34, "volume": 227232.0}, {"date": "2023-10-26", "close": 69.87, "volume": 263633.0}, {"date": "2023-10-27", "close": 69.48, "volume": 395363.0}, {"date": "2023-10-30", "close": 68.54, "volume": 353726.0}, {"date": "2023-10-31", "close": 65.08, "volume": 633204.0}, {"date": "2023-11-01", "close": 65.1, "volume": 676917.0}, {"date": "2023-11-02", "close": 66.94, "volume": 559017.0}, {"date": "2023-11-03", "close": 70.37, "volume": 437683.0}, {"date": "2023-11-06", "close": 68.61, "volume": 452752.0}, {"date": "2023-11-07", "close": 68.18, "volume": 280431.0}, {"date": "2023-11-08", "close": 66.76, "volume": 334301.0}, {"date": "2023-11-09", "close": 60.74, "volume": 982638.0}, {"date": "2023-11-10", "close": 63.0, "volume": 607785.0}, {"date": "2023-11-13", "close": 63.46, "volume": 546909.0}, {"date": "2023-11-14", "close": 68.4, "volume": 638284.0}, {"date": "2023-11-15", "close": 70.4, "volume": 707161.0}, {"date": "2023-11-16", "close": 68.86, "volume": 362920.0}, {"date": "2023-11-17", "close": 68.77, "volume": 265710.0}, {"date": "2023-11-20", "close": 70.91, "volume": 297974.0}, {"date": "2023-11-21", "close": 68.68, "volume": 226119.0}, {"date": "2023-11-22", "close": 68.66, "volume": 171062.0}, {"date": "2023-11-24", "close": 68.71, "volume": 93491.0}, {"date": "2023-11-27", "close": 67.68, "volume": 187601.0}, {"date": "2023-11-28", "close": 66.91, "volume": 215421.0}, {"date": "2023-11-29", "close": 67.77, "volume": 256113.0}, {"date": "2023-11-30", "close": 66.42, "volume": 303583.0}, {"date": "2023-12-01", "close": 67.8, "volume": 357286.0}, {"date": "2023-12-04", "close": 69.41, "volume": 302092.0}, {"date": "2023-12-05", "close": 67.97, "volume": 211400.0}, {"date": "2023-12-06", "close": 68.14, "volume": 149619.0}, {"date": "2023-12-07", "close": 71.12, "volume": 316962.0}, {"date": "2023-12-08", "close": 72.05, "volume": 535138.0}, {"date": "2023-12-11", "close": 74.05, "volume": 264573.0}, {"date": "2023-12-12", "close": 72.42, "volume": 159712.0}, {"date": "2023-12-13", "close": 75.04, "volume": 230200.0}, {"date": "2023-12-14", "close": 78.87, "volume": 372166.0}, {"date": "2023-12-15", "close": 77.81, "volume": 968856.0}, {"date": "2023-12-18", "close": 77.65, "volume": 298227.0}, {"date": "2023-12-19", "close": 78.91, "volume": 263294.0}, {"date": "2023-12-20", "close": 78.3, "volume": 515759.0}, {"date": "2023-12-21", "close": 80.17, "volume": 310980.0}, {"date": "2023-12-22", "close": 81.12, "volume": 221044.0}, {"date": "2023-12-26", "close": 82.19, "volume": 151535.0}, {"date": "2023-12-27", "close": 82.21, "volume": 206613.0}, {"date": "2023-12-28", "close": 81.57, "volume": 314695.0}, {"date": "2023-12-29", "close": 80.52, "volume": 382910.0}, {"date": "2024-01-02", "close": 79.65, "volume": 472307.0}, {"date": "2024-01-03", "close": 76.28, "volume": 343750.0}, {"date": "2024-01-04", "close": 75.09, "volume": 343782.0}, {"date": "2024-01-05", "close": 73.55, "volume": 330489.0}, {"date": "2024-01-08", "close": 76.01, "volume": 194783.0}, {"date": "2024-01-09", "close": 74.75, "volume": 198986.0}, {"date": "2024-01-10", "close": 73.88, "volume": 173927.0}, {"date": "2024-01-11", "close": 73.38, "volume": 223140.0}, {"date": "2024-01-12", "close": 72.27, "volume": 222184.0}, {"date": "2024-01-16", "close": 70.48, "volume": 398758.0}, {"date": "2024-01-17", "close": 67.9, "volume": 506819.0}, {"date": "2024-01-18", "close": 69.14, "volume": 1033405.0}, {"date": "2024-01-19", "close": 69.07, "volume": 809962.0}, {"date": "2024-01-22", "close": 71.12, "volume": 624551.0}, {"date": "2024-01-23", "close": 71.4, "volume": 345332.0}, {"date": "2024-01-24", "close": 69.84, "volume": 371607.0}, {"date": "2024-01-25", "close": 69.06, "volume": 456965.0}, {"date": "2024-01-26", "close": 68.44, "volume": 559681.0}, {"date": "2024-01-29", "close": 69.11, "volume": 260736.0}, {"date": "2024-01-30", "close": 67.0, "volume": 710008.0}, {"date": "2024-01-31", "close": 67.32, "volume": 604295.0}, {"date": "2024-02-01", "close": 67.69, "volume": 361228.0}, {"date": "2024-02-02", "close": 67.42, "volume": 258709.0}, {"date": "2024-02-05", "close": 67.45, "volume": 323024.0}, {"date": "2024-02-06", "close": 68.23, "volume": 508588.0}, {"date": "2024-02-07", "close": 66.75, "volume": 728710.0}, {"date": "2024-02-08", "close": 68.74, "volume": 307670.0}, {"date": "2024-02-09", "close": 69.99, "volume": 334834.0}, {"date": "2024-02-12", "close": 70.07, "volume": 364226.0}, {"date": "2024-02-13", "close": 66.06, "volume": 625764.0}, {"date": "2024-02-14", "close": 68.16, "volume": 335829.0}, {"date": "2024-02-15", "close": 69.16, "volume": 252211.0}, {"date": "2024-02-16", "close": 68.03, "volume": 239903.0}, {"date": "2024-02-20", "close": 67.91, "volume": 266734.0}, {"date": "2024-02-21", "close": 68.27, "volume": 314315.0}, {"date": "2024-02-22", "close": 68.82, "volume": 294079.0}, {"date": "2024-02-23", "close": 68.31, "volume": 238796.0}, {"date": "2024-02-26", "close": 68.45, "volume": 289065.0}, {"date": "2024-02-27", "close": 68.29, "volume": 266135.0}, {"date": "2024-02-28", "close": 67.44, "volume": 189498.0}, {"date": "2024-02-29", "close": 67.98, "volume": 369886.0}, {"date": "2024-03-01", "close": 70.02, "volume": 230380.0}, {"date": "2024-03-04", "close": 68.54, "volume": 191121.0}, {"date": "2024-03-05", "close": 66.3, "volume": 203932.0}, {"date": "2024-03-06", "close": 67.13, "volume": 184364.0}, {"date": "2024-03-07", "close": 70.94, "volume": 248580.0}, {"date": "2024-03-08", "close": 70.3, "volume": 276578.0}, {"date": "2024-03-11", "close": 71.84, "volume": 255339.0}, {"date": "2024-03-12", "close": 70.82, "volume": 184124.0}, {"date": "2024-03-13", "close": 68.24, "volume": 167266.0}, {"date": "2024-03-14", "close": 65.62, "volume": 483970.0}, {"date": "2024-03-15", "close": 66.33, "volume": 637225.0}, {"date": "2024-03-18", "close": 65.57, "volume": 255657.0}, {"date": "2024-03-19", "close": 64.64, "volume": 161994.0}, {"date": "2024-03-20", "close": 66.25, "volume": 263981.0}, {"date": "2024-03-21", "close": 69.14, "volume": 454679.0}, {"date": "2024-03-22", "close": 68.26, "volume": 350035.0}, {"date": "2024-03-25", "close": 67.98, "volume": 376906.0}, {"date": "2024-03-26", "close": 67.55, "volume": 310730.0}, {"date": "2024-03-27", "close": 70.38, "volume": 235632.0}, {"date": "2024-03-28", "close": 70.5, "volume": 405224.0}, {"date": "2024-04-01", "close": 70.54, "volume": 294381.0}, {"date": "2024-04-02", "close": 68.51, "volume": 249283.0}, {"date": "2024-04-03", "close": 68.83, "volume": 189820.0}, {"date": "2024-04-04", "close": 68.28, "volume": 248196.0}, {"date": "2024-04-05", "close": 67.89, "volume": 269253.0}, {"date": "2024-04-08", "close": 69.39, "volume": 309583.0}, {"date": "2024-04-09", "close": 72.42, "volume": 205245.0}, {"date": "2024-04-10", "close": 69.87, "volume": 443711.0}, {"date": "2024-04-11", "close": 70.94, "volume": 179657.0}, {"date": "2024-04-12", "close": 68.35, "volume": 250017.0}, {"date": "2024-04-15", "close": 67.88, "volume": 336062.0}, {"date": "2024-04-16", "close": 68.38, "volume": 324081.0}, {"date": "2024-04-17", "close": 67.16, "volume": 457875.0}, {"date": "2024-04-18", "close": 67.74, "volume": 290535.0}, {"date": "2024-04-19", "close": 66.89, "volume": 368022.0}, {"date": "2024-04-22", "close": 67.91, "volume": 353209.0}, {"date": "2024-04-23", "close": 69.68, "volume": 300554.0}, {"date": "2024-04-24", "close": 70.9, "volume": 366740.0}, {"date": "2024-04-25", "close": 71.3, "volume": 345772.0}, {"date": "2024-04-26", "close": 72.68, "volume": 266007.0}, {"date": "2024-04-29", "close": 74.0, "volume": 254637.0}, {"date": "2024-04-30", "close": 73.01, "volume": 354070.0}, {"date": "2024-05-01", "close": 70.99, "volume": 343787.0}, {"date": "2024-05-02", "close": 72.92, "volume": 260935.0}, {"date": "2024-05-03", "close": 72.79, "volume": 211308.0}, {"date": "2024-05-06", "close": 74.04, "volume": 168265.0}, {"date": "2024-05-07", "close": 76.51, "volume": 367535.0}, {"date": "2024-05-08", "close": 74.56, "volume": 255770.0}, {"date": "2024-05-09", "close": 76.47, "volume": 486466.0}, {"date": "2024-05-10", "close": 69.32, "volume": 866300.0}, {"date": "2024-05-13", "close": 70.94, "volume": 412328.0}, {"date": "2024-05-14", "close": 72.34, "volume": 366931.0}, {"date": "2024-05-15", "close": 72.01, "volume": 448647.0}, {"date": "2024-05-16", "close": 72.41, "volume": 283150.0}, {"date": "2024-05-17", "close": 73.27, "volume": 307333.0}, {"date": "2024-05-20", "close": 73.82, "volume": 224823.0}, {"date": "2024-05-21", "close": 72.52, "volume": 267158.0}, {"date": "2024-05-22", "close": 74.41, "volume": 332034.0}, {"date": "2024-05-23", "close": 72.43, "volume": 222500.0}, {"date": "2024-05-24", "close": 73.57, "volume": 229963.0}, {"date": "2024-05-28", "close": 73.82, "volume": 351089.0}, {"date": "2024-05-29", "close": 71.75, "volume": 206154.0}, {"date": "2024-05-30", "close": 72.85, "volume": 274785.0}, {"date": "2024-05-31", "close": 74.13, "volume": 262722.0}, {"date": "2024-06-03", "close": 74.85, "volume": 203738.0}, {"date": "2024-06-04", "close": 71.91, "volume": 247028.0}, {"date": "2024-06-05", "close": 74.73, "volume": 173195.0}, {"date": "2024-06-06", "close": 73.25, "volume": 164729.0}, {"date": "2024-06-07", "close": 71.51, "volume": 158718.0}, {"date": "2024-06-10", "close": 71.82, "volume": 198031.0}, {"date": "2024-06-11", "close": 72.19, "volume": 186803.0}, {"date": "2024-06-12", "close": 75.11, "volume": 256617.0}, {"date": "2024-06-13", "close": 73.81, "volume": 153208.0}, {"date": "2024-06-14", "close": 71.59, "volume": 256565.0}, {"date": "2024-06-17", "close": 73.17, "volume": 205595.0}, {"date": "2024-06-18", "close": 72.61, "volume": 197452.0}, {"date": "2024-06-20", "close": 72.02, "volume": 240931.0}, {"date": "2024-06-21", "close": 72.79, "volume": 886583.0}, {"date": "2024-06-24", "close": 71.23, "volume": 200667.0}, {"date": "2024-06-25", "close": 70.61, "volume": 268230.0}, {"date": "2024-06-26", "close": 70.6, "volume": 213763.0}, {"date": "2024-06-27", "close": 70.69, "volume": 193672.0}, {"date": "2024-06-28", "close": 71.93, "volume": 1686650.0}, {"date": "2024-07-01", "close": 70.19, "volume": 244147.0}, {"date": "2024-07-02", "close": 72.01, "volume": 181702.0}, {"date": "2024-07-03", "close": 72.55, "volume": 106636.0}, {"date": "2024-07-05", "close": 72.95, "volume": 193293.0}, {"date": "2024-07-08", "close": 77.49, "volume": 251723.0}, {"date": "2024-07-09", "close": 77.3, "volume": 306971.0}, {"date": "2024-07-10", "close": 81.08, "volume": 262234.0}, {"date": "2024-07-11", "close": 82.38, "volume": 399976.0}, {"date": "2024-07-12", "close": 84.4, "volume": 348572.0}, {"date": "2024-07-15", "close": 83.82, "volume": 395203.0}, {"date": "2024-07-16", "close": 85.82, "volume": 475095.0}, {"date": "2024-07-17", "close": 83.18, "volume": 384972.0}, {"date": "2024-07-18", "close": 81.83, "volume": 332403.0}, {"date": "2024-07-19", "close": 79.36, "volume": 227954.0}, {"date": "2024-07-22", "close": 83.28, "volume": 497367.0}, {"date": "2024-07-23", "close": 83.07, "volume": 346555.0}, {"date": "2024-07-24", "close": 80.1, "volume": 242276.0}, {"date": "2024-07-25", "close": 78.56, "volume": 358528.0}, {"date": "2024-07-26", "close": 80.27, "volume": 313109.0}, {"date": "2024-07-29", "close": 79.8, "volume": 163019.0}, {"date": "2024-07-30", "close": 77.44, "volume": 319069.0}, {"date": "2024-07-31", "close": 78.2, "volume": 468302.0}, {"date": "2024-08-01", "close": 74.33, "volume": 318904.0}, {"date": "2024-08-02", "close": 66.72, "volume": 507426.0}, {"date": "2024-08-05", "close": 62.88, "volume": 1310927.0}, {"date": "2024-08-06", "close": 62.8, "volume": 607287.0}, {"date": "2024-08-07", "close": 59.1, "volume": 732087.0}, {"date": "2024-08-08", "close": 60.18, "volume": 1179180.0}, {"date": "2024-08-09", "close": 64.68, "volume": 1238381.0}, {"date": "2024-08-12", "close": 63.67, "volume": 362795.0}, {"date": "2024-08-13", "close": 65.99, "volume": 331545.0}, {"date": "2024-08-14", "close": 63.25, "volume": 342022.0}, {"date": "2024-08-15", "close": 66.59, "volume": 454378.0}, {"date": "2024-08-16", "close": 67.24, "volume": 406973.0}, {"date": "2024-08-19", "close": 67.29, "volume": 260543.0}, {"date": "2024-08-20", "close": 66.5, "volume": 192656.0}, {"date": "2024-08-21", "close": 69.0, "volume": 282003.0}, {"date": "2024-08-22", "close": 66.97, "volume": 288847.0}, {"date": "2024-08-23", "close": 71.28, "volume": 296058.0}, {"date": "2024-08-26", "close": 69.83, "volume": 414521.0}, {"date": "2024-08-27", "close": 67.74, "volume": 231664.0}, {"date": "2024-08-28", "close": 66.98, "volume": 281874.0}, {"date": "2024-08-29", "close": 69.63, "volume": 210247.0}, {"date": "2024-08-30", "close": 69.69, "volume": 696378.0}, {"date": "2024-09-03", "close": 63.52, "volume": 294765.0}, {"date": "2024-09-04", "close": 62.63, "volume": 222931.0}, {"date": "2024-09-05", "close": 62.85, "volume": 301128.0}, {"date": "2024-09-06", "close": 61.24, "volume": 292317.0}, {"date": "2024-09-09", "close": 60.8, "volume": 346764.0}, {"date": "2024-09-10", "close": 61.1, "volume": 235228.0}, {"date": "2024-09-11", "close": 61.84, "volume": 447446.0}, {"date": "2024-09-12", "close": 60.48, "volume": 267797.0}, {"date": "2024-09-13", "close": 62.15, "volume": 334153.0}, {"date": "2024-09-16", "close": 60.36, "volume": 439139.0}, {"date": "2024-09-17", "close": 59.52, "volume": 347677.0}, {"date": "2024-09-18", "close": 59.07, "volume": 442143.0}, {"date": "2024-09-19", "close": 61.41, "volume": 509283.0}, {"date": "2024-09-20", "close": 60.12, "volume": 1097715.0}, {"date": "2024-09-23", "close": 59.32, "volume": 268739.0}, {"date": "2024-09-24", "close": 60.12, "volume": 190266.0}, {"date": "2024-09-25", "close": 58.65, "volume": 312077.0}, {"date": "2024-09-26", "close": 62.29, "volume": 357505.0}, {"date": "2024-09-27", "close": 63.62, "volume": 284287.0}, {"date": "2024-09-30", "close": 64.09, "volume": 349468.0}, {"date": "2024-10-01", "close": 62.78, "volume": 389543.0}, {"date": "2024-10-02", "close": 63.31, "volume": 199681.0}, {"date": "2024-10-03", "close": 62.65, "volume": 232992.0}, {"date": "2024-10-04", "close": 64.6, "volume": 402379.0}, {"date": "2024-10-07", "close": 64.98, "volume": 329576.0}, {"date": "2024-10-08", "close": 63.67, "volume": 183519.0}, {"date": "2024-10-09", "close": 64.25, "volume": 207523.0}, {"date": "2024-10-10", "close": 63.15, "volume": 203718.0}, {"date": "2024-10-11", "close": 64.66, "volume": 167042.0}, {"date": "2024-10-14", "close": 65.35, "volume": 228232.0}, {"date": "2024-10-15", "close": 63.1, "volume": 208378.0}, {"date": "2024-10-16", "close": 64.39, "volume": 250478.0}, {"date": "2024-10-17", "close": 64.94, "volume": 213954.0}, {"date": "2024-10-18", "close": 63.98, "volume": 207878.0}, {"date": "2024-10-21", "close": 63.65, "volume": 227757.0}, {"date": "2024-10-22", "close": 63.45, "volume": 182134.0}, {"date": "2024-10-23", "close": 62.94, "volume": 250613.0}, {"date": "2024-10-24", "close": 64.54, "volume": 181632.0}, {"date": "2024-10-25", "close": 64.66, "volume": 232647.0}, {"date": "2024-10-28", "close": 63.5, "volume": 339058.0}, {"date": "2024-10-29", "close": 64.78, "volume": 255695.0}, {"date": "2024-10-30", "close": 61.18, "volume": 258308.0}, {"date": "2024-10-31", "close": 58.48, "volume": 323806.0}, {"date": "2024-11-01", "close": 60.16, "volume": 336146.0}, {"date": "2024-11-04", "close": 60.19, "volume": 250124.0}, {"date": "2024-11-05", "close": 61.14, "volume": 311169.0}, {"date": "2024-11-06", "close": 64.15, "volume": 416114.0}, {"date": "2024-11-07", "close": 62.78, "volume": 434331.0}, {"date": "2024-11-08", "close": 64.23, "volume": 650305.0}, {"date": "2024-11-11", "close": 61.75, "volume": 304424.0}, {"date": "2024-11-12", "close": 58.76, "volume": 357842.0}, {"date": "2024-11-13", "close": 56.33, "volume": 352474.0}, {"date": "2024-11-14", "close": 55.01, "volume": 399103.0}, {"date": "2024-11-15", "close": 53.01, "volume": 301633.0}, {"date": "2024-11-18", "close": 53.84, "volume": 321108.0}, {"date": "2024-11-19", "close": 54.7, "volume": 343827.0}, {"date": "2024-11-20", "close": 55.59, "volume": 288851.0}, {"date": "2024-11-21", "close": 59.17, "volume": 378152.0}, {"date": "2024-11-22", "close": 61.305, "volume": 423739.0}, {"date": "2024-11-25", "close": 66.3, "volume": 795507.0}, {"date": "2024-11-26", "close": 66.15, "volume": 734674.0}, {"date": "2024-11-27", "close": 64.3, "volume": 406304.0}, {"date": "2024-11-29", "close": 65.0, "volume": 225731.0}, {"date": "2024-12-02", "close": 66.01, "volume": 383367.0}, {"date": "2024-12-03", "close": 63.65, "volume": 310032.0}, {"date": "2024-12-04", "close": 61.45, "volume": 304288.0}, {"date": "2024-12-05", "close": 58.96, "volume": 358857.0}, {"date": "2024-12-06", "close": 60.78, "volume": 250579.0}, {"date": "2024-12-09", "close": 63.13, "volume": 298772.0}, {"date": "2024-12-10", "close": 62.0, "volume": 438611.0}, {"date": "2024-12-11", "close": 63.91, "volume": 356373.0}, {"date": "2024-12-12", "close": 65.305, "volume": 381427.0}, {"date": "2024-12-13", "close": 64.64, "volume": 361526.0}, {"date": "2024-12-16", "close": 64.81, "volume": 382634.0}, {"date": "2024-12-17", "close": 63.45, "volume": 287934.0}, {"date": "2024-12-18", "close": 62.58, "volume": 676077.0}, {"date": "2024-12-19", "close": 62.3, "volume": 361841.0}, {"date": "2024-12-20", "close": 61.56, "volume": 1308559.0}, {"date": "2024-12-23", "close": 62.24, "volume": 233511.0}, {"date": "2024-12-24", "close": 63.5, "volume": 107948.0}, {"date": "2024-12-26", "close": 64.87, "volume": 210649.0}, {"date": "2024-12-27", "close": 64.05, "volume": 239310.0}, {"date": "2024-12-30", "close": 61.53, "volume": 190269.0}, {"date": "2024-12-31", "close": 61.67, "volume": 194398.0}, {"date": "2025-01-02", "close": 61.31, "volume": 225830.0}, {"date": "2025-01-03", "close": 63.57, "volume": 345286.0}, {"date": "2025-01-06", "close": 65.74, "volume": 497895.0}, {"date": "2025-01-07", "close": 65.09, "volume": 313416.0}, {"date": "2025-01-08", "close": 64.89, "volume": 347228.0}, {"date": "2025-01-10", "close": 62.58, "volume": 362571.0}, {"date": "2025-01-13", "close": 59.33, "volume": 478309.0}, {"date": "2025-01-14", "close": 59.44, "volume": 767961.0}, {"date": "2025-01-15", "close": 60.44, "volume": 521488.0}, {"date": "2025-01-16", "close": 60.35, "volume": 420190.0}, {"date": "2025-01-17", "close": 60.91, "volume": 598592.0}, {"date": "2025-01-21", "close": 63.15, "volume": 468676.0}, {"date": "2025-01-22", "close": 62.87, "volume": 517509.0}, {"date": "2025-01-23", "close": 61.34, "volume": 404396.0}, {"date": "2025-01-24", "close": 60.66, "volume": 430570.0}, {"date": "2025-01-27", "close": 60.08, "volume": 496595.0}, {"date": "2025-01-28", "close": 57.5, "volume": 395568.0}, {"date": "2025-01-29", "close": 57.4, "volume": 412978.0}, {"date": "2025-01-30", "close": 58.41, "volume": 355354.0}, {"date": "2025-01-31", "close": 58.98, "volume": 543371.0}, {"date": "2025-02-03", "close": 56.45, "volume": 368311.0}, {"date": "2025-02-04", "close": 56.97, "volume": 352131.0}, {"date": "2025-02-05", "close": 58.56, "volume": 273615.0}, {"date": "2025-02-06", "close": 57.02, "volume": 335934.0}, {"date": "2025-02-07", "close": 55.24, "volume": 349961.0}, {"date": "2025-02-10", "close": 53.3, "volume": 579517.0}, {"date": "2025-02-11", "close": 50.98, "volume": 1123671.0}, {"date": "2025-02-12", "close": 52.56, "volume": 1196970.0}, {"date": "2025-02-13", "close": 53.02, "volume": 483785.0}, {"date": "2025-02-14", "close": 53.47, "volume": 331308.0}, {"date": "2025-02-18", "close": 55.15, "volume": 584982.0}, {"date": "2025-02-19", "close": 57.11, "volume": 411758.0}, {"date": "2025-02-20", "close": 56.95, "volume": 375589.0}, {"date": "2025-02-21", "close": 56.12, "volume": 390239.0}, {"date": "2025-02-24", "close": 54.26, "volume": 608871.0}, {"date": "2025-02-25", "close": 54.0, "volume": 532387.0}, {"date": "2025-02-26", "close": 53.79, "volume": 280163.0}, {"date": "2025-02-27", "close": 50.14, "volume": 357542.0}, {"date": "2025-02-28", "close": 49.38, "volume": 743593.0}, {"date": "2025-03-03", "close": 47.65, "volume": 733560.0}, {"date": "2025-03-04", "close": 48.23, "volume": 563336.0}, {"date": "2025-03-05", "close": 49.21, "volume": 403529.0}, {"date": "2025-03-06", "close": 49.85, "volume": 329679.0}, {"date": "2025-03-07", "close": 49.1, "volume": 592394.0}, {"date": "2025-03-10", "close": 46.38, "volume": 446293.0}, {"date": "2025-03-11", "close": 45.48, "volume": 1249878.0}, {"date": "2025-03-12", "close": 47.29, "volume": 467328.0}, {"date": "2025-03-13", "close": 45.94, "volume": 501822.0}, {"date": "2025-03-14", "close": 46.03, "volume": 1325658.0}, {"date": "2025-03-17", "close": 46.94, "volume": 1615972.0}, {"date": "2025-03-18", "close": 46.55, "volume": 931078.0}, {"date": "2025-03-19", "close": 47.11, "volume": 620071.0}, {"date": "2025-03-20", "close": 45.66, "volume": 350010.0}, {"date": "2025-03-21", "close": 45.3, "volume": 960314.0}, {"date": "2025-03-24", "close": 46.92, "volume": 428431.0}, {"date": "2025-03-25", "close": 46.83, "volume": 258708.0}, {"date": "2025-03-26", "close": 46.52, "volume": 263232.0}, {"date": "2025-03-27", "close": 46.23, "volume": 304826.0}, {"date": "2025-03-28", "close": 43.32, "volume": 307857.0}, {"date": "2025-03-31", "close": 43.17, "volume": 380109.0}, {"date": "2025-04-01", "close": 43.08, "volume": 317529.0}, {"date": "2025-04-02", "close": 43.49, "volume": 292411.0}, {"date": "2025-04-03", "close": 37.03, "volume": 802835.0}, {"date": "2025-04-04", "close": 35.1, "volume": 885004.0}, {"date": "2025-04-07", "close": 36.68, "volume": 1082044.0}, {"date": "2025-04-08", "close": 34.45, "volume": 655153.0}, {"date": "2025-04-09", "close": 39.53, "volume": 1102873.0}, {"date": "2025-04-10", "close": 35.36, "volume": 765286.0}, {"date": "2025-04-11", "close": 35.61, "volume": 715810.0}, {"date": "2025-04-14", "close": 36.12, "volume": 585200.0}, {"date": "2025-04-15", "close": 35.62, "volume": 320758.0}, {"date": "2025-04-16", "close": 34.26, "volume": 392621.0}, {"date": "2025-04-17", "close": 34.26, "volume": 635096.0}, {"date": "2025-04-21", "close": 35.03, "volume": 663927.0}, {"date": "2025-04-22", "close": 35.67, "volume": 557184.0}, {"date": "2025-04-23", "close": 36.07, "volume": 640737.0}, {"date": "2025-04-24", "close": 38.23, "volume": 694676.0}, {"date": "2025-04-25", "close": 38.53, "volume": 421545.0}, {"date": "2025-04-28", "close": 38.69, "volume": 337612.0}, {"date": "2025-04-29", "close": 38.16, "volume": 474743.0}, {"date": "2025-04-30", "close": 38.4, "volume": 356213.0}, {"date": "2025-05-01", "close": 39.19, "volume": 494584.0}, {"date": "2025-05-02", "close": 41.05, "volume": 292865.0}, {"date": "2025-05-05", "close": 39.83, "volume": 520341.0}, {"date": "2025-05-06", "close": 38.71, "volume": 339058.0}, {"date": "2025-05-07", "close": 39.21, "volume": 408640.0}, {"date": "2025-05-08", "close": 39.93, "volume": 456622.0}, {"date": "2025-05-09", "close": 44.75, "volume": 1177125.0}, {"date": "2025-05-12", "close": 47.57, "volume": 669722.0}, {"date": "2025-05-13", "close": 48.55, "volume": 643125.0}, {"date": "2025-05-14", "close": 48.72, "volume": 810646.0}, {"date": "2025-05-15", "close": 48.47, "volume": 534459.0}, {"date": "2025-05-16", "close": 48.62, "volume": 411594.0}, {"date": "2025-05-19", "close": 47.74, "volume": 491473.0}, {"date": "2025-05-20", "close": 47.96, "volume": 363706.0}, {"date": "2025-05-21", "close": 47.1, "volume": 484798.0}, {"date": "2025-05-22", "close": 45.83, "volume": 390223.0}, {"date": "2025-05-23", "close": 45.05, "volume": 379781.0}, {"date": "2025-05-27", "close": 46.61, "volume": 458912.0}, {"date": "2025-05-28", "close": 45.59, "volume": 269917.0}, {"date": "2025-05-29", "close": 45.6, "volume": 200423.0}, {"date": "2025-05-30", "close": 44.4, "volume": 370195.0}, {"date": "2025-06-02", "close": 44.31, "volume": 257572.0}, {"date": "2025-06-03", "close": 46.6, "volume": 317197.0}, {"date": "2025-06-04", "close": 47.92, "volume": 542536.0}, {"date": "2025-06-05", "close": 47.47, "volume": 424707.0}, {"date": "2025-06-06", "close": 49.4, "volume": 517627.0}, {"date": "2025-06-09", "close": 50.9, "volume": 406320.0}, {"date": "2025-06-10", "close": 51.44, "volume": 270012.0}, {"date": "2025-06-11", "close": 50.92, "volume": 359674.0}, {"date": "2025-06-12", "close": 50.96, "volume": 493070.0}, {"date": "2025-06-13", "close": 49.15, "volume": 400082.0}, {"date": "2025-06-16", "close": 50.84, "volume": 393916.0}, {"date": "2025-06-17", "close": 49.91, "volume": 480806.0}, {"date": "2025-06-18", "close": 50.33, "volume": 432695.0}, {"date": "2025-06-20", "close": 51.0, "volume": 1166595.0}, {"date": "2025-06-23", "close": 51.71, "volume": 506396.0}, {"date": "2025-06-24", "close": 52.59, "volume": 401348.0}, {"date": "2025-06-25", "close": 52.28, "volume": 607488.0}, {"date": "2025-06-26", "close": 52.83, "volume": 679811.0}, {"date": "2025-06-27", "close": 52.82, "volume": 861584.0}, {"date": "2025-06-30", "close": 52.89, "volume": 600871.0}, {"date": "2025-07-01", "close": 55.3, "volume": 884927.0}, {"date": "2025-07-02", "close": 56.72, "volume": 630107.0}, {"date": "2025-07-03", "close": 57.47, "volume": 182903.0}, {"date": "2025-07-07", "close": 54.62, "volume": 556263.0}, {"date": "2025-07-08", "close": 57.06, "volume": 448418.0}, {"date": "2025-07-09", "close": 57.365, "volume": 290573.0}, {"date": "2025-07-10", "close": 57.76, "volume": 368338.0}, {"date": "2025-07-11", "close": 57.39, "volume": 271477.0}, {"date": "2025-07-14", "close": 56.03, "volume": 314993.0}, {"date": "2025-07-15", "close": 55.2, "volume": 503290.0}, {"date": "2025-07-16", "close": 55.13, "volume": 236317.0}, {"date": "2025-07-17", "close": 55.45, "volume": 532931.0}, {"date": "2025-07-18", "close": 54.98, "volume": 304398.0}, {"date": "2025-07-21", "close": 55.26, "volume": 246978.0}, {"date": "2025-07-22", "close": 54.38, "volume": 321465.0}, {"date": "2025-07-23", "close": 52.49, "volume": 438876.0}, {"date": "2025-07-24", "close": 50.65, "volume": 481252.0}, {"date": "2025-07-25", "close": 50.52, "volume": 308633.0}, {"date": "2025-07-28", "close": 51.87, "volume": 492884.0}, {"date": "2025-07-29", "close": 51.6, "volume": 566101.0}, {"date": "2025-07-30", "close": 51.12, "volume": 367527.0}, {"date": "2025-07-31", "close": 49.37, "volume": 390163.0}, {"date": "2025-08-01", "close": 48.91, "volume": 552177.0}, {"date": "2025-08-04", "close": 49.46, "volume": 609401.0}, {"date": "2025-08-05", "close": 49.21, "volume": 431919.0}, {"date": "2025-08-06", "close": 48.13, "volume": 588969.0}, {"date": "2025-08-07", "close": 47.17, "volume": 364963.0}, {"date": "2025-08-08", "close": 50.91, "volume": 830809.0}, {"date": "2025-08-11", "close": 50.83, "volume": 648938.0}, {"date": "2025-08-12", "close": 53.45, "volume": 629701.0}, {"date": "2025-08-13", "close": 54.82, "volume": 444084.0}, {"date": "2025-08-14", "close": 53.92, "volume": 332144.0}, {"date": "2025-08-15", "close": 52.75, "volume": 452415.0}, {"date": "2025-08-18", "close": 52.75, "volume": 499194.0}, {"date": "2025-08-19", "close": 53.04, "volume": 340048.0}, {"date": "2025-08-20", "close": 52.61, "volume": 434347.0}, {"date": "2025-08-21", "close": 53.21, "volume": 612722.0}, {"date": "2025-08-22", "close": 56.24, "volume": 411248.0}, {"date": "2025-08-25", "close": 55.26, "volume": 392845.0}, {"date": "2025-08-26", "close": 55.31, "volume": 290201.0}, {"date": "2025-08-27", "close": 56.19, "volume": 514629.0}, {"date": "2025-08-28", "close": 55.82, "volume": 546872.0}, {"date": "2025-08-29", "close": 54.435, "volume": 575334.0}, {"date": "2025-09-02", "close": 53.2, "volume": 372209.0}, {"date": "2025-09-03", "close": 52.65, "volume": 847396.0}, {"date": "2025-09-04", "close": 53.455, "volume": 408309.0}, {"date": "2025-09-05", "close": 53.06, "volume": 332594.0}, {"date": "2025-09-08", "close": 53.25, "volume": 417768.0}, {"date": "2025-09-09", "close": 53.05, "volume": 314334.0}, {"date": "2025-09-10", "close": 52.53, "volume": 281961.0}, {"date": "2025-09-11", "close": 54.32, "volume": 430060.0}, {"date": "2025-09-12", "close": 52.62, "volume": 345665.0}, {"date": "2025-09-15", "close": 54.26, "volume": 551600.0}, {"date": "2025-09-16", "close": 54.6, "volume": 496336.0}, {"date": "2025-09-17", "close": 54.26, "volume": 392213.0}, {"date": "2025-09-18", "close": 56.55, "volume": 445842.0}, {"date": "2025-09-19", "close": 53.94, "volume": 1238320.0}, {"date": "2025-09-22", "close": 54.97, "volume": 408357.0}, {"date": "2025-09-23", "close": 54.88, "volume": 404472.0}, {"date": "2025-09-24", "close": 54.99, "volume": 418582.0}, {"date": "2025-09-25", "close": 52.98, "volume": 411577.0}, {"date": "2025-09-26", "close": 53.1, "volume": 332235.0}, {"date": "2025-09-29", "close": 52.76, "volume": 586438.0}, {"date": "2025-09-30", "close": 53.21, "volume": 328678.0}, {"date": "2025-10-01", "close": 51.57, "volume": 388135.0}, {"date": "2025-10-02", "close": 52.65, "volume": 289831.0}, {"date": "2025-10-03", "close": 52.58, "volume": 490091.0}, {"date": "2025-10-06", "close": 53.02, "volume": 283648.0}, {"date": "2025-10-07", "close": 51.03, "volume": 249993.0}, {"date": "2025-10-08", "close": 52.58, "volume": 192776.0}, {"date": "2025-10-09", "close": 52.49, "volume": 202950.0}, {"date": "2025-10-10", "close": 48.37, "volume": 288338.0}, {"date": "2025-10-13", "close": 51.58, "volume": 438728.0}, {"date": "2025-10-14", "close": 53.77, "volume": 363545.0}, {"date": "2025-10-15", "close": 55.57, "volume": 354556.0}, {"date": "2025-10-16", "close": 55.75, "volume": 315005.0}, {"date": "2025-10-17", "close": 54.52, "volume": 243601.0}, {"date": "2025-10-20", "close": 57.14, "volume": 307738.0}, {"date": "2025-10-21", "close": 58.38, "volume": 438891.0}, {"date": "2025-10-22", "close": 56.25, "volume": 544065.0}, {"date": "2025-10-23", "close": 57.85, "volume": 281296.0}, {"date": "2025-10-24", "close": 57.05, "volume": 320587.0}, {"date": "2025-10-27", "close": 56.63, "volume": 202676.0}, {"date": "2025-10-28", "close": 55.83, "volume": 197698.0}, {"date": "2025-10-29", "close": 54.46, "volume": 254928.0}, {"date": "2025-10-30", "close": 52.9, "volume": 286846.0}, {"date": "2025-10-31", "close": 53.36, "volume": 255546.0}, {"date": "2025-11-03", "close": 53.26, "volume": 271039.0}, {"date": "2025-11-04", "close": 50.88, "volume": 210760.0}, {"date": "2025-11-05", "close": 52.39, "volume": 235476.0}, {"date": "2025-11-06", "close": 51.8, "volume": 330759.0}, {"date": "2025-11-07", "close": 44.275, "volume": 766618.0}, {"date": "2025-11-10", "close": 46.61, "volume": 505698.0}, {"date": "2025-11-11", "close": 46.89, "volume": 292322.0}, {"date": "2025-11-12", "close": 46.76, "volume": 347234.0}, {"date": "2025-11-13", "close": 45.0, "volume": 375315.0}, {"date": "2025-11-14", "close": 44.57, "volume": 311523.0}, {"date": "2025-11-17", "close": 43.74, "volume": 489897.0}, {"date": "2025-11-18", "close": 43.11, "volume": 334678.0}, {"date": "2025-11-19", "close": 43.13, "volume": 340350.0}, {"date": "2025-11-20", "close": 42.36, "volume": 504812.0}, {"date": "2025-11-21", "close": 44.74, "volume": 350927.0}, {"date": "2025-11-24", "close": 45.43, "volume": 396807.0}, {"date": "2025-11-25", "close": 45.19, "volume": 604028.0}, {"date": "2025-11-26", "close": 46.11, "volume": 797348.0}, {"date": "2025-11-28", "close": 46.21, "volume": 350572.0}, {"date": "2025-12-01", "close": 46.17, "volume": 477873.0}, {"date": "2025-12-02", "close": 46.82, "volume": 1278892.0}, {"date": "2025-12-03", "close": 51.33, "volume": 889337.0}, {"date": "2025-12-04", "close": 51.69, "volume": 404410.0}, {"date": "2025-12-05", "close": 52.58, "volume": 280153.0}, {"date": "2025-12-08", "close": 52.3, "volume": 349948.0}, {"date": "2025-12-09", "close": 51.4, "volume": 294816.0}, {"date": "2025-12-10", "close": 52.77, "volume": 341611.0}, {"date": "2025-12-11", "close": 52.01, "volume": 240924.0}, {"date": "2025-12-12", "close": 50.59, "volume": 333109.0}, {"date": "2025-12-15", "close": 50.54, "volume": 372170.0}, {"date": "2025-12-16", "close": 50.39, "volume": 296712.0}, {"date": "2025-12-17", "close": 49.99, "volume": 330354.0}, {"date": "2025-12-18", "close": 50.86, "volume": 353979.0}, {"date": "2025-12-19", "close": 50.9, "volume": 646962.0}, {"date": "2025-12-22", "close": 50.57, "volume": 293299.0}, {"date": "2025-12-23", "close": 50.13, "volume": 210178.0}, {"date": "2025-12-24", "close": 50.24, "volume": 103546.0}, {"date": "2025-12-26", "close": 50.39, "volume": 133681.0}, {"date": "2025-12-29", "close": 50.02, "volume": 172858.0}, {"date": "2025-12-30", "close": 49.89, "volume": 148514.0}, {"date": "2025-12-31", "close": 49.34, "volume": 201844.0}, {"date": "2026-01-02", "close": 51.43, "volume": 265462.0}, {"date": "2026-01-05", "close": 52.03, "volume": 331102.0}, {"date": "2026-01-06", "close": 54.84, "volume": 357576.0}, {"date": "2026-01-07", "close": 53.76, "volume": 237433.0}, {"date": "2026-01-08", "close": 54.92, "volume": 254511.0}, {"date": "2026-01-09", "close": 55.08, "volume": 227876.0}, {"date": "2026-01-12", "close": 54.29, "volume": 230837.0}, {"date": "2026-01-13", "close": 54.26, "volume": 280566.0}, {"date": "2026-01-14", "close": 55.81, "volume": 387941.0}, {"date": "2026-01-15", "close": 57.47, "volume": 418149.0}, {"date": "2026-01-16", "close": 56.9, "volume": 247696.0}, {"date": "2026-01-20", "close": 56.34, "volume": 262887.0}, {"date": "2026-01-21", "close": 59.04, "volume": 251689.0}, {"date": "2026-01-22", "close": 58.31, "volume": 235044.0}, {"date": "2026-01-23", "close": 56.47, "volume": 320546.0}, {"date": "2026-01-26", "close": 56.85, "volume": 237064.0}, {"date": "2026-01-27", "close": 58.16, "volume": 372088.0}, {"date": "2026-01-28", "close": 59.98, "volume": 501123.0}, {"date": "2026-01-29", "close": 60.26, "volume": 432880.0}, {"date": "2026-01-30", "close": 59.19, "volume": 332775.0}, {"date": "2026-02-02", "close": 60.66, "volume": 344275.0}, {"date": "2026-02-03", "close": 58.38, "volume": 312622.0}, {"date": "2026-02-04", "close": 59.28, "volume": 269540.0}, {"date": "2026-02-05", "close": 59.71, "volume": 274623.0}, {"date": "2026-02-06", "close": 60.84, "volume": 303456.0}, {"date": "2026-02-09", "close": 61.11, "volume": 278165.0}, {"date": "2026-02-10", "close": 61.7, "volume": 298960.0}, {"date": "2026-02-11", "close": 78.0, "volume": 1865084.0}, {"date": "2026-02-12", "close": 72.08, "volume": 790400.0}, {"date": "2026-02-13", "close": 71.07, "volume": 438239.0}, {"date": "2026-02-17", "close": 67.54, "volume": 452845.0}, {"date": "2026-02-18", "close": 67.84, "volume": 444315.0}, {"date": "2026-02-19", "close": 67.24, "volume": 387092.0}, {"date": "2026-02-20", "close": 68.45, "volume": 753858.0}, {"date": "2026-02-23", "close": 67.92, "volume": 279548.0}, {"date": "2026-02-24", "close": 69.29, "volume": 315620.0}, {"date": "2026-02-25", "close": 70.8, "volume": 411313.0}, {"date": "2026-02-26", "close": 69.63, "volume": 376503.0}, {"date": "2026-02-27", "close": 68.23, "volume": 482984.0}, {"date": "2026-03-02", "close": 72.1, "volume": 610718.0}, {"date": "2026-03-03", "close": 66.79, "volume": 1086644.0}, {"date": "2026-03-04", "close": 66.15, "volume": 466673.0}, {"date": "2026-03-05", "close": 64.42, "volume": 315759.0}, {"date": "2026-03-06", "close": 61.89, "volume": 414039.0}, {"date": "2026-03-09", "close": 62.31, "volume": 511313.0}, {"date": "2026-03-10", "close": 63.01, "volume": 500796.0}, {"date": "2026-03-11", "close": 63.73, "volume": 388097.0}, {"date": "2026-03-12", "close": 61.65, "volume": 453438.0}, {"date": "2026-03-13", "close": 63.88, "volume": 480462.0}, {"date": "2026-03-16", "close": 65.9, "volume": 402243.0}, {"date": "2026-03-17", "close": 66.59, "volume": 458418.0}, {"date": "2026-03-18", "close": 66.75, "volume": 444884.0}, {"date": "2026-03-19", "close": 67.11, "volume": 401097.0}, {"date": "2026-03-20", "close": 64.75, "volume": 1230785.0}, {"date": "2026-03-23", "close": 68.07, "volume": 359806.0}, {"date": "2026-03-24", "close": 72.26, "volume": 630816.0}, {"date": "2026-03-25", "close": 73.47, "volume": 479846.0}, {"date": "2026-03-26", "close": 71.0, "volume": 521256.0}, {"date": "2026-03-27", "close": 68.2, "volume": 427477.0}, {"date": "2026-03-30", "close": 64.33, "volume": 455185.0}, {"date": "2026-03-31", "close": 68.26, "volume": 486193.0}, {"date": "2026-04-01", "close": 68.92, "volume": 439120.0}, {"date": "2026-04-02", "close": 68.58, "volume": 290978.0}, {"date": "2026-04-06", "close": 73.62, "volume": 580326.0}, {"date": "2026-04-07", "close": 73.28, "volume": 410165.0}, {"date": "2026-04-08", "close": 78.6, "volume": 604649.0}, {"date": "2026-04-09", "close": 82.29, "volume": 717299.0}, {"date": "2026-04-10", "close": 83.07, "volume": 461566.0}, {"date": "2026-04-13", "close": 88.26, "volume": 625559.0}, {"date": "2026-04-14", "close": 87.52, "volume": 461855.0}, {"date": "2026-04-15", "close": 90.26, "volume": 701344.0}, {"date": "2026-04-16", "close": 93.95, "volume": 646619.0}, {"date": "2026-04-17", "close": 94.84, "volume": 579002.0}, {"date": "2026-04-20", "close": 96.66, "volume": 449534.0}, {"date": "2026-04-21", "close": 97.0, "volume": 591546.0}, {"date": "2026-04-22", "close": 97.7, "volume": 644262.0}, {"date": "2026-04-23", "close": 100.4, "volume": 629976.0}, {"date": "2026-04-24", "close": 104.4, "volume": 1018733.0}, {"date": "2026-04-27", "close": 101.28, "volume": 699101.0}, {"date": "2026-04-28", "close": 96.67, "volume": 618712.0}, {"date": "2026-04-29", "close": 101.0, "volume": 637834.0}, {"date": "2026-04-30", "close": 107.15, "volume": 682755.0}, {"date": "2026-05-01", "close": 108.24, "volume": 496274.0}, {"date": "2026-05-04", "close": 108.7, "volume": 520484.0}, {"date": "2026-05-05", "close": 112.5, "volume": 776383.0}, {"date": "2026-05-06", "close": 116.05, "volume": 759970.0}, {"date": "2026-05-07", "close": 112.59, "volume": 1058825.0}, {"date": "2026-05-08", "close": 111.41, "volume": 1041040.0}, {"date": "2026-05-11", "close": 111.99, "volume": 810214.0}, {"date": "2026-05-12", "close": 103.45, "volume": 911511.0}, {"date": "2026-05-13", "close": 101.96, "volume": 584743.0}, {"date": "2026-05-14", "close": 103.65, "volume": 686474.0}, {"date": "2026-05-15", "close": 100.04, "volume": 875579.0}, {"date": "2026-05-18", "close": 94.84, "volume": 677626.0}, {"date": "2026-05-19", "close": 93.75, "volume": 516577.0}, {"date": "2026-05-20", "close": 97.15, "volume": 741535.0}, {"date": "2026-05-21", "close": 96.3, "volume": 589332.0}, {"date": "2026-05-22", "close": 99.65, "volume": 787703.0}, {"date": "2026-05-26", "close": 108.24, "volume": 872621.0}, {"date": "2026-05-27", "close": 109.13, "volume": 1042003.0}, {"date": "2026-05-28", "close": 109.89, "volume": 981108.0}, {"date": "2026-05-29", "close": 105.32, "volume": 1168804.0}, {"date": "2026-06-01", "close": 101.96, "volume": 700492.0}, {"date": "2026-06-02", "close": 114.13, "volume": 953342.0}, {"date": "2026-06-03", "close": 116.22, "volume": 891759.0}, {"date": "2026-06-04", "close": 112.5, "volume": 389032.0}, {"date": "2026-06-05", "close": 101.06, "volume": 513210.0}, {"date": "2026-06-08", "close": 104.66, "volume": 334642.0}, {"date": "2026-06-09", "close": 103.51, "volume": 471229.0}, {"date": "2026-06-10", "close": 100.45, "volume": 407642.0}, {"date": "2026-06-11", "close": 106.84, "volume": 489407.0}, {"date": "2026-06-12", "close": 108.75, "volume": 423510.0}, {"date": "2026-06-15", "close": 113.15, "volume": 376675.0}, {"date": "2026-06-16", "close": 109.53, "volume": 336517.0}, {"date": "2026-06-17", "close": 108.8, "volume": 331364.0}, {"date": "2026-06-18", "close": 119.46, "volume": 1569262.0}, {"date": "2026-06-22", "close": 122.76, "volume": 848427.0}, {"date": "2026-06-23", "close": 112.08, "volume": 501748.0}, {"date": "2026-06-24", "close": 113.04, "volume": 679084.0}, {"date": "2026-06-25", "close": 114.97, "volume": 528046.0}, {"date": "2026-06-26", "close": 104.14, "volume": 2875718.0}, {"date": "2026-06-29", "close": 103.91, "volume": 687222.0}, {"date": "2026-06-30", "close": 109.44, "volume": 786737.0}, {"date": "2026-07-01", "close": 105.39, "volume": 347520.0}, {"date": "2026-07-02", "close": 96.25, "volume": 641422.0}, {"date": "2026-07-06", "close": 97.64, "volume": 545054.0}, {"date": "2026-07-07", "close": 91.57, "volume": 466786.0}, {"date": "2026-07-08", "close": 92.77, "volume": 498565.0}, {"date": "2026-07-09", "close": 94.8, "volume": 549361.0}, {"date": "2026-07-10", "close": 96.38, "volume": 319039.0}, {"date": "2026-07-13", "close": 92.29, "volume": 255170.0}, {"date": "2026-07-14", "close": 95.13, "volume": 300894.0}, {"date": "2026-07-15", "close": 96.92, "volume": 355822.0}, {"date": "2026-07-16", "close": 89.28, "volume": 618939.0}, {"date": "2026-07-17", "close": 87.02, "volume": 868543.0}, {"date": "2026-07-20", "close": 87.27, "volume": 351398.0}, {"date": "2026-07-21", "close": 93.75, "volume": 405225.0}, {"date": "2026-07-22", "close": 95.01, "volume": 413296.0}, {"date": "2026-07-23", "close": 92.74, "volume": 349554.0}, {"date": "2026-07-24", "close": 87.11, "volume": 296706.0}, {"date": "2026-07-27", "close": 85.9, "volume": 337798.0}, {"date": "2026-07-28", "close": 80.29, "volume": 436011.0}, {"date": "2026-07-29", "close": 76.09, "volume": 688972.0}, {"date": "2026-07-30", "close": 82.0, "volume": 643084.0}, {"date": "2026-07-31", "close": 82.32, "volume": 591948.0}, {"date": "2026-08-03", "close": 82.09, "volume": 379111.0}, {"date": "2026-08-04", "close": 88.29, "volume": 582958.0}, {"date": "2026-08-05", "close": 85.59, "volume": 539360.0}, {"date": "2026-08-06", "close": 98.72, "volume": 791936.0}, {"date": "2026-08-07", "close": 105.17, "volume": 640756.0}], "refreshing": true}