{"ticker": "DXPE", "overview": {"cik": "1020710", "ticker": "DXPE", "name": "DXP ENTERPRISES INC", "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "sic": "5084", "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055840", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054179", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054167", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001628280-26-047831", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001628280-26-047760", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001628280-26-047712", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001628280-26-047631", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001628280-26-047630", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044041", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043161", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001972490-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042617", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005959", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005872", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005821", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005755", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-037974", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001231565-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001628280-26-035524", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033610", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032353", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032333", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001176", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001628280-26-029008", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001628280-26-028808", "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": "DXPE", "has_prices": true, "as_of": "2026-10-30", "last": 174.46, "prev_close": 176.29, "change": -1.829999999999984, "change_pct": -0.010380622837370153, "session_volume": 130252.0, "vwap_5": 170.58925268458296, "vwap_20": 174.71731496054906, "vwap_60": 183.2269439939233, "vwap_250": 148.14874785194812, "high_52w": 200.84, "low_52w": 85.53, "avg_volume_20": 175198.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902219-26-000288", "src": "13DG", "ticker": "DXPE", "cik": "1020710", "company": "DXP ENTERPRISES INC", "company_raw": "DXP ENTERPRISES INC", "who": "DXP Enterprises Inc", "who_key": "DXP ENTERPRISES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "DXP ENTERPRISES INC moves to a 5.3% passive stake in DXPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1020710/0000902219-26-000288-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001628280-26-055840", "src": "INSIDERS", "ticker": "DXPE", "cik": "1020710", "company": "DXP ENTERPRISES INC", "company_raw": "DXP ENTERPRISES INC", "who": "David R. Little", "who_key": "LITTLE DAVID R", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on DXPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031749/000162828026055840/0001628280-26-055840-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "13DG-0000315066-26-001176", "src": "13DG", "ticker": "DXPE", "cik": "1020710", "company": "DXP ENTERPRISES INC", "company_raw": "DXP ENTERPRISES INC", "who": "DXP Enterprises Inc", "who_key": "DXP ENTERPRISES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "DXP ENTERPRISES INC moves to a 15% passive stake in DXPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1020710/0000315066-26-001176-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000288", "src": "13DG", "ticker": "DXPE", "cik": "1020710", "company": "DXP ENTERPRISES INC", "company_raw": "DXP ENTERPRISES INC", "who": "DXP Enterprises Inc", "who_key": "DXP ENTERPRISES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "DXP ENTERPRISES INC moves to a 5.3% passive stake in DXPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1020710/0000902219-26-000288-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0000315066-26-001176", "src": "13DG", "ticker": "DXPE", "cik": "1020710", "company": "DXP ENTERPRISES INC", "company_raw": "DXP ENTERPRISES INC", "who": "DXP Enterprises Inc", "who_key": "DXP ENTERPRISES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "DXP ENTERPRISES INC moves to a 15% passive stake in DXPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1020710/0000315066-26-001176-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}], "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": "DXP Enterprises, Inc. - Common Stock", "new_value": "DXP ENTERPRISES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001020710", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001020710", "applied": 1, "detected_at": "2026-09-11T14:35:17.853113"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055840", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054179", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054167", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001628280-26-047831", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001628280-26-047760", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001628280-26-047712", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001628280-26-047631", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001628280-26-047630", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044041", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043161", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001972490-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042617", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005959", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005872", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005821", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005755", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-037974", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001231565-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001628280-26-035524", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033610", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032353", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032333", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001176", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001628280-26-029008", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001628280-26-028808", "price_sensitive": false}], "performance": {"ticker": "DXPE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 21.79, "volume": 232165.0}, {"date": "2016-11-01", "close": 21.24, "volume": 280874.0}, {"date": "2016-11-02", "close": 20.98, "volume": 290420.0}, {"date": "2016-11-03", "close": 21.17, "volume": 203506.0}, {"date": "2016-11-04", "close": 20.82, "volume": 306746.0}, {"date": "2016-11-07", "close": 21.01, "volume": 234910.0}, {"date": "2016-11-08", "close": 20.82, "volume": 338612.0}, {"date": "2016-11-09", "close": 22.36, "volume": 262334.0}, {"date": "2016-11-10", "close": 24.5, "volume": 297367.0}, {"date": "2016-11-11", "close": 25.31, "volume": 220332.0}, {"date": "2016-11-14", "close": 25.15, "volume": 228402.0}, {"date": "2016-11-15", "close": 29.18, "volume": 740659.0}, {"date": "2016-11-16", "close": 29.58, "volume": 291292.0}, {"date": "2016-11-17", "close": 28.75, "volume": 269434.0}, {"date": "2016-11-18", "close": 29.25, "volume": 213024.0}, {"date": "2016-11-21", "close": 29.49, "volume": 184988.0}, {"date": "2016-11-22", "close": 30.11, "volume": 196262.0}, {"date": "2016-11-23", "close": 31.15, "volume": 196401.0}, {"date": "2016-11-25", "close": 31.33, "volume": 74730.0}, {"date": "2016-11-28", "close": 30.38, "volume": 143913.0}, {"date": "2016-11-29", "close": 29.86, "volume": 105680.0}, {"date": "2016-11-30", "close": 33.69, "volume": 460560.0}, {"date": "2016-12-01", "close": 34.97, "volume": 421419.0}, {"date": "2016-12-02", "close": 34.77, "volume": 315095.0}, {"date": "2016-12-05", "close": 34.98, "volume": 237413.0}, {"date": "2016-12-06", "close": 35.13, "volume": 204460.0}, {"date": "2016-12-07", "close": 36.26, "volume": 117305.0}, {"date": "2016-12-08", "close": 36.89, "volume": 170172.0}, {"date": "2016-12-09", "close": 37.36, "volume": 162245.0}, {"date": "2016-12-12", "close": 37.88, "volume": 237337.0}, {"date": "2016-12-13", "close": 37.23, "volume": 251087.0}, {"date": "2016-12-14", "close": 35.55, "volume": 187972.0}, {"date": "2016-12-15", "close": 36.65, "volume": 317893.0}, {"date": "2016-12-16", "close": 36.65, "volume": 535491.0}, {"date": "2016-12-19", "close": 36.66, "volume": 188979.0}, {"date": "2016-12-20", "close": 36.67, "volume": 94933.0}, {"date": "2016-12-21", "close": 36.86, "volume": 287109.0}, {"date": "2016-12-22", "close": 35.91, "volume": 92302.0}, {"date": "2016-12-23", "close": 35.9, "volume": 63687.0}, {"date": "2016-12-27", "close": 36.43, "volume": 71824.0}, {"date": "2016-12-28", "close": 35.52, "volume": 78805.0}, {"date": "2016-12-29", "close": 34.98, "volume": 109641.0}, {"date": "2016-12-30", "close": 34.74, "volume": 171422.0}, {"date": "2017-01-03", "close": 35.77, "volume": 174379.0}, {"date": "2017-01-04", "close": 35.97, "volume": 134748.0}, {"date": "2017-01-05", "close": 35.32, "volume": 96469.0}, {"date": "2017-01-06", "close": 36.21, "volume": 160544.0}, {"date": "2017-01-09", "close": 35.7, "volume": 125677.0}, {"date": "2017-01-10", "close": 36.84, "volume": 138522.0}, {"date": "2017-01-11", "close": 38.85, "volume": 112892.0}, {"date": "2017-01-12", "close": 37.95, "volume": 88721.0}, {"date": "2017-01-13", "close": 37.95, "volume": 86142.0}, {"date": "2017-01-17", "close": 37.0, "volume": 231453.0}, {"date": "2017-01-18", "close": 37.33, "volume": 178944.0}, {"date": "2017-01-19", "close": 37.5, "volume": 109121.0}, {"date": "2017-01-20", "close": 38.29, "volume": 132156.0}, {"date": "2017-01-23", "close": 37.87, "volume": 109500.0}, {"date": "2017-01-24", "close": 39.29, "volume": 174282.0}, {"date": "2017-01-25", "close": 39.94, "volume": 145134.0}, {"date": "2017-01-26", "close": 39.67, "volume": 69979.0}, {"date": "2017-01-27", "close": 39.39, "volume": 54157.0}, {"date": "2017-01-30", "close": 37.89, "volume": 102494.0}, {"date": "2017-01-31", "close": 37.82, "volume": 99780.0}, {"date": "2017-02-01", "close": 38.72, "volume": 192429.0}, {"date": "2017-02-02", "close": 37.64, "volume": 75594.0}, {"date": "2017-02-03", "close": 38.5, "volume": 35295.0}, {"date": "2017-02-06", "close": 37.84, "volume": 48938.0}, {"date": "2017-02-07", "close": 37.39, "volume": 68350.0}, {"date": "2017-02-08", "close": 36.58, "volume": 84978.0}, {"date": "2017-02-09", "close": 37.19, "volume": 88022.0}, {"date": "2017-02-10", "close": 38.45, "volume": 69919.0}, {"date": "2017-02-13", "close": 37.76, "volume": 81898.0}, {"date": "2017-02-14", "close": 37.88, "volume": 133178.0}, {"date": "2017-02-15", "close": 37.95, "volume": 100152.0}, {"date": "2017-02-16", "close": 37.63, "volume": 64545.0}, {"date": "2017-02-17", "close": 37.1, "volume": 84908.0}, {"date": "2017-02-21", "close": 37.23, "volume": 106381.0}, {"date": "2017-02-22", "close": 36.71, "volume": 75323.0}, {"date": "2017-02-23", "close": 34.93, "volume": 97085.0}, {"date": "2017-02-24", "close": 34.46, "volume": 124378.0}, {"date": "2017-02-27", "close": 36.38, "volume": 294467.0}, {"date": "2017-02-28", "close": 35.0, "volume": 190754.0}, {"date": "2017-03-01", "close": 36.38, "volume": 146149.0}, {"date": "2017-03-02", "close": 34.84, "volume": 57624.0}, {"date": "2017-03-03", "close": 35.12, "volume": 63976.0}, {"date": "2017-03-06", "close": 34.51, "volume": 56828.0}, {"date": "2017-03-07", "close": 33.46, "volume": 48130.0}, {"date": "2017-03-08", "close": 32.58, "volume": 58582.0}, {"date": "2017-03-09", "close": 31.37, "volume": 85209.0}, {"date": "2017-03-10", "close": 31.24, "volume": 101327.0}, {"date": "2017-03-13", "close": 32.51, "volume": 85859.0}, {"date": "2017-03-14", "close": 31.61, "volume": 82028.0}, {"date": "2017-03-15", "close": 32.78, "volume": 108092.0}, {"date": "2017-03-16", "close": 32.46, "volume": 68383.0}, {"date": "2017-03-17", "close": 31.98, "volume": 189816.0}, {"date": "2017-03-20", "close": 32.15, "volume": 64378.0}, {"date": "2017-03-21", "close": 30.42, "volume": 84976.0}, {"date": "2017-03-22", "close": 29.54, "volume": 89837.0}, {"date": "2017-03-23", "close": 33.08, "volume": 188774.0}, {"date": "2017-03-24", "close": 32.46, "volume": 142927.0}, {"date": "2017-03-27", "close": 31.54, "volume": 81351.0}, {"date": "2017-03-28", "close": 32.07, "volume": 104312.0}, {"date": "2017-03-29", "close": 32.3, "volume": 83089.0}, {"date": "2017-03-30", "close": 32.74, "volume": 114087.0}, {"date": "2017-03-31", "close": 37.87, "volume": 620953.0}, {"date": "2017-04-03", "close": 38.0, "volume": 273216.0}, {"date": "2017-04-04", "close": 38.11, "volume": 220912.0}, {"date": "2017-04-05", "close": 36.82, "volume": 244168.0}, {"date": "2017-04-06", "close": 37.36, "volume": 139376.0}, {"date": "2017-04-07", "close": 37.09, "volume": 86015.0}, {"date": "2017-04-10", "close": 37.78, "volume": 151655.0}, {"date": "2017-04-11", "close": 39.12, "volume": 167188.0}, {"date": "2017-04-12", "close": 36.54, "volume": 88873.0}, {"date": "2017-04-13", "close": 35.46, "volume": 85789.0}, {"date": "2017-04-17", "close": 36.21, "volume": 103375.0}, {"date": "2017-04-18", "close": 35.8, "volume": 74501.0}, {"date": "2017-04-19", "close": 35.69, "volume": 74260.0}, {"date": "2017-04-20", "close": 36.59, "volume": 73890.0}, {"date": "2017-04-21", "close": 36.32, "volume": 89756.0}, {"date": "2017-04-24", "close": 36.85, "volume": 81231.0}, {"date": "2017-04-25", "close": 37.86, "volume": 64685.0}, {"date": "2017-04-26", "close": 38.44, "volume": 105606.0}, {"date": "2017-04-27", "close": 37.76, "volume": 76081.0}, {"date": "2017-04-28", "close": 36.48, "volume": 52296.0}, {"date": "2017-05-01", "close": 36.14, "volume": 138068.0}, {"date": "2017-05-02", "close": 35.87, "volume": 64567.0}, {"date": "2017-05-03", "close": 35.51, "volume": 67270.0}, {"date": "2017-05-04", "close": 34.85, "volume": 65097.0}, {"date": "2017-05-05", "close": 35.3, "volume": 122380.0}, {"date": "2017-05-08", "close": 35.11, "volume": 87773.0}, {"date": "2017-05-09", "close": 35.17, "volume": 127874.0}, {"date": "2017-05-10", "close": 35.49, "volume": 106137.0}, {"date": "2017-05-11", "close": 34.49, "volume": 152138.0}, {"date": "2017-05-12", "close": 32.8, "volume": 90875.0}, {"date": "2017-05-15", "close": 33.06, "volume": 154957.0}, {"date": "2017-05-16", "close": 41.67, "volume": 825243.0}, {"date": "2017-05-17", "close": 38.9, "volume": 211585.0}, {"date": "2017-05-18", "close": 38.89, "volume": 165418.0}, {"date": "2017-05-19", "close": 38.39, "volume": 145254.0}, {"date": "2017-05-22", "close": 38.21, "volume": 82204.0}, {"date": "2017-05-23", "close": 37.95, "volume": 106847.0}, {"date": "2017-05-24", "close": 37.84, "volume": 155396.0}, {"date": "2017-05-25", "close": 36.66, "volume": 110018.0}, {"date": "2017-05-26", "close": 36.76, "volume": 172657.0}, {"date": "2017-05-30", "close": 35.85, "volume": 93819.0}, {"date": "2017-05-31", "close": 35.83, "volume": 158955.0}, {"date": "2017-06-01", "close": 36.51, "volume": 148413.0}, {"date": "2017-06-02", "close": 36.7, "volume": 114531.0}, {"date": "2017-06-05", "close": 36.21, "volume": 111865.0}, {"date": "2017-06-06", "close": 36.08, "volume": 78544.0}, {"date": "2017-06-07", "close": 35.97, "volume": 101023.0}, {"date": "2017-06-08", "close": 37.44, "volume": 95371.0}, {"date": "2017-06-09", "close": 39.01, "volume": 123082.0}, {"date": "2017-06-12", "close": 36.99, "volume": 116397.0}, {"date": "2017-06-13", "close": 36.98, "volume": 93850.0}, {"date": "2017-06-14", "close": 36.02, "volume": 71969.0}, {"date": "2017-06-15", "close": 36.74, "volume": 77896.0}, {"date": "2017-06-16", "close": 36.21, "volume": 116791.0}, {"date": "2017-06-19", "close": 36.25, "volume": 51660.0}, {"date": "2017-06-20", "close": 34.67, "volume": 103224.0}, {"date": "2017-06-21", "close": 33.33, "volume": 160467.0}, {"date": "2017-06-22", "close": 33.18, "volume": 163572.0}, {"date": "2017-06-23", "close": 33.23, "volume": 606444.0}, {"date": "2017-06-26", "close": 33.55, "volume": 104309.0}, {"date": "2017-06-27", "close": 33.74, "volume": 173171.0}, {"date": "2017-06-28", "close": 35.45, "volume": 234942.0}, {"date": "2017-06-29", "close": 34.89, "volume": 94814.0}, {"date": "2017-06-30", "close": 34.5, "volume": 105248.0}, {"date": "2017-07-03", "close": 34.88, "volume": 66641.0}, {"date": "2017-07-05", "close": 34.38, "volume": 108649.0}, {"date": "2017-07-06", "close": 33.72, "volume": 120544.0}, {"date": "2017-07-07", "close": 33.64, "volume": 92949.0}, {"date": "2017-07-10", "close": 33.8, "volume": 139242.0}, {"date": "2017-07-11", "close": 34.8, "volume": 122077.0}, {"date": "2017-07-12", "close": 35.62, "volume": 147183.0}, {"date": "2017-07-13", "close": 35.18, "volume": 95155.0}, {"date": "2017-07-14", "close": 35.45, "volume": 55634.0}, {"date": "2017-07-17", "close": 35.205, "volume": 80252.0}, {"date": "2017-07-18", "close": 34.32, "volume": 72265.0}, {"date": "2017-07-19", "close": 34.87, "volume": 129032.0}, {"date": "2017-07-20", "close": 34.96, "volume": 81255.0}, {"date": "2017-07-21", "close": 33.8, "volume": 194370.0}, {"date": "2017-07-24", "close": 33.34, "volume": 202624.0}, {"date": "2017-07-25", "close": 33.59, "volume": 237692.0}, {"date": "2017-07-26", "close": 30.99, "volume": 472100.0}, {"date": "2017-07-27", "close": 29.72, "volume": 203951.0}, {"date": "2017-07-28", "close": 29.49, "volume": 156542.0}, {"date": "2017-07-31", "close": 28.59, "volume": 137141.0}, {"date": "2017-08-01", "close": 28.6, "volume": 157619.0}, {"date": "2017-08-02", "close": 26.81, "volume": 184612.0}, {"date": "2017-08-03", "close": 27.86, "volume": 153707.0}, {"date": "2017-08-04", "close": 28.33, "volume": 121495.0}, {"date": "2017-08-07", "close": 28.65, "volume": 212765.0}, {"date": "2017-08-08", "close": 28.43, "volume": 89486.0}, {"date": "2017-08-09", "close": 27.5, "volume": 108284.0}, {"date": "2017-08-10", "close": 26.49, "volume": 72700.0}, {"date": "2017-08-11", "close": 26.87, "volume": 76659.0}, {"date": "2017-08-14", "close": 27.2, "volume": 108932.0}, {"date": "2017-08-15", "close": 26.35, "volume": 73871.0}, {"date": "2017-08-16", "close": 26.31, "volume": 86632.0}, {"date": "2017-08-17", "close": 25.65, "volume": 78935.0}, {"date": "2017-08-18", "close": 25.52, "volume": 133975.0}, {"date": "2017-08-21", "close": 25.35, "volume": 69188.0}, {"date": "2017-08-22", "close": 26.01, "volume": 63986.0}, {"date": "2017-08-23", "close": 25.96, "volume": 68701.0}, {"date": "2017-08-24", "close": 25.96, "volume": 98615.0}, {"date": "2017-08-25", "close": 26.36, "volume": 52661.0}, {"date": "2017-08-28", "close": 26.65, "volume": 84490.0}, {"date": "2017-08-29", "close": 27.26, "volume": 118620.0}, {"date": "2017-08-30", "close": 28.41, "volume": 102389.0}, {"date": "2017-08-31", "close": 27.09, "volume": 177120.0}, {"date": "2017-09-01", "close": 26.75, "volume": 114594.0}, {"date": "2017-09-05", "close": 26.82, "volume": 94291.0}, {"date": "2017-09-06", "close": 26.95, "volume": 137240.0}, {"date": "2017-09-07", "close": 27.41, "volume": 67616.0}, {"date": "2017-09-08", "close": 27.28, "volume": 72107.0}, {"date": "2017-09-11", "close": 28.5, "volume": 63646.0}, {"date": "2017-09-12", "close": 28.33, "volume": 39691.0}, {"date": "2017-09-13", "close": 29.13, "volume": 61808.0}, {"date": "2017-09-14", "close": 29.63, "volume": 75041.0}, {"date": "2017-09-15", "close": 29.88, "volume": 217330.0}, {"date": "2017-09-18", "close": 29.67, "volume": 80645.0}, {"date": "2017-09-19", "close": 29.84, "volume": 49540.0}, {"date": "2017-09-20", "close": 30.0, "volume": 70423.0}, {"date": "2017-09-21", "close": 29.5, "volume": 61933.0}, {"date": "2017-09-22", "close": 29.7, "volume": 60519.0}, {"date": "2017-09-25", "close": 30.86, "volume": 79189.0}, {"date": "2017-09-26", "close": 31.16, "volume": 84468.0}, {"date": "2017-09-27", "close": 32.03, "volume": 133549.0}, {"date": "2017-09-28", "close": 31.85, "volume": 102696.0}, {"date": "2017-09-29", "close": 31.49, "volume": 52623.0}, {"date": "2017-10-02", "close": 32.32, "volume": 69515.0}, {"date": "2017-10-03", "close": 32.44, "volume": 67817.0}, {"date": "2017-10-04", "close": 31.73, "volume": 58347.0}, {"date": "2017-10-05", "close": 32.24, "volume": 65179.0}, {"date": "2017-10-06", "close": 32.1, "volume": 48480.0}, {"date": "2017-10-09", "close": 32.03, "volume": 44589.0}, {"date": "2017-10-10", "close": 32.14, "volume": 48881.0}, {"date": "2017-10-11", "close": 32.04, "volume": 71559.0}, {"date": "2017-10-12", "close": 31.98, "volume": 59671.0}, {"date": "2017-10-13", "close": 31.9, "volume": 53209.0}, {"date": "2017-10-16", "close": 31.9, "volume": 56218.0}, {"date": "2017-10-17", "close": 31.8, "volume": 56679.0}, {"date": "2017-10-18", "close": 31.95, "volume": 113567.0}, {"date": "2017-10-19", "close": 31.62, "volume": 45824.0}, {"date": "2017-10-20", "close": 32.14, "volume": 66290.0}, {"date": "2017-10-23", "close": 31.35, "volume": 43084.0}, {"date": "2017-10-24", "close": 31.29, "volume": 63879.0}, {"date": "2017-10-25", "close": 31.29, "volume": 63100.0}, {"date": "2017-10-26", "close": 31.76, "volume": 32080.0}, {"date": "2017-10-27", "close": 31.82, "volume": 57542.0}, {"date": "2017-10-30", "close": 31.26, "volume": 43397.0}, {"date": "2017-10-31", "close": 32.07, "volume": 56147.0}, {"date": "2017-11-01", "close": 30.8, "volume": 71657.0}, {"date": "2017-11-02", "close": 30.95, "volume": 58857.0}, {"date": "2017-11-03", "close": 26.79, "volume": 225259.0}, {"date": "2017-11-06", "close": 26.64, "volume": 124261.0}, {"date": "2017-11-07", "close": 25.97, "volume": 144622.0}, {"date": "2017-11-08", "close": 26.3, "volume": 85300.0}, {"date": "2017-11-09", "close": 26.45, "volume": 73418.0}, {"date": "2017-11-10", "close": 26.61, "volume": 88019.0}, {"date": "2017-11-13", "close": 26.51, "volume": 99207.0}, {"date": "2017-11-14", "close": 26.38, "volume": 85139.0}, {"date": "2017-11-15", "close": 25.01, "volume": 172849.0}, {"date": "2017-11-16", "close": 25.33, "volume": 164312.0}, {"date": "2017-11-17", "close": 25.79, "volume": 56695.0}, {"date": "2017-11-20", "close": 25.3, "volume": 44072.0}, {"date": "2017-11-21", "close": 26.39, "volume": 72776.0}, {"date": "2017-11-22", "close": 26.3, "volume": 54363.0}, {"date": "2017-11-24", "close": 26.36, "volume": 43566.0}, {"date": "2017-11-27", "close": 25.91, "volume": 68135.0}, {"date": "2017-11-28", "close": 27.06, "volume": 99506.0}, {"date": "2017-11-29", "close": 28.28, "volume": 88440.0}, {"date": "2017-11-30", "close": 27.8, "volume": 269382.0}, {"date": "2017-12-01", "close": 28.52, "volume": 110749.0}, {"date": "2017-12-04", "close": 28.64, "volume": 79929.0}, {"date": "2017-12-05", "close": 27.94, "volume": 142685.0}, {"date": "2017-12-06", "close": 26.93, "volume": 214373.0}, {"date": "2017-12-07", "close": 27.37, "volume": 69446.0}, {"date": "2017-12-08", "close": 27.08, "volume": 40490.0}, {"date": "2017-12-11", "close": 27.02, "volume": 98149.0}, {"date": "2017-12-12", "close": 27.79, "volume": 93398.0}, {"date": "2017-12-13", "close": 28.27, "volume": 74157.0}, {"date": "2017-12-14", "close": 27.59, "volume": 127098.0}, {"date": "2017-12-15", "close": 28.13, "volume": 245152.0}, {"date": "2017-12-18", "close": 28.88, "volume": 72298.0}, {"date": "2017-12-19", "close": 28.64, "volume": 72625.0}, {"date": "2017-12-20", "close": 29.0, "volume": 43582.0}, {"date": "2017-12-21", "close": 30.13, "volume": 81007.0}, {"date": "2017-12-22", "close": 29.36, "volume": 78155.0}, {"date": "2017-12-26", "close": 29.41, "volume": 67588.0}, {"date": "2017-12-27", "close": 29.26, "volume": 40763.0}, {"date": "2017-12-28", "close": 29.91, "volume": 36484.0}, {"date": "2017-12-29", "close": 29.57, "volume": 74508.0}, {"date": "2018-01-02", "close": 30.0, "volume": 95350.0}, {"date": "2018-01-03", "close": 29.0, "volume": 86829.0}, {"date": "2018-01-04", "close": 29.61, "volume": 59858.0}, {"date": "2018-01-05", "close": 30.31, "volume": 70169.0}, {"date": "2018-01-08", "close": 30.54, "volume": 47429.0}, {"date": "2018-01-09", "close": 30.4, "volume": 76771.0}, {"date": "2018-01-10", "close": 30.44, "volume": 140988.0}, {"date": "2018-01-11", "close": 32.57, "volume": 98817.0}, {"date": "2018-01-12", "close": 33.1, "volume": 142100.0}, {"date": "2018-01-16", "close": 33.51, "volume": 133501.0}, {"date": "2018-01-17", "close": 33.9, "volume": 101042.0}, {"date": "2018-01-18", "close": 33.76, "volume": 71961.0}, {"date": "2018-01-19", "close": 34.58, "volume": 122308.0}, {"date": "2018-01-22", "close": 34.4, "volume": 81818.0}, {"date": "2018-01-23", "close": 34.63, "volume": 78799.0}, {"date": "2018-01-24", "close": 34.72, "volume": 68343.0}, {"date": "2018-01-25", "close": 35.0, "volume": 176805.0}, {"date": "2018-01-26", "close": 34.48, "volume": 114119.0}, {"date": "2018-01-29", "close": 34.68, "volume": 103407.0}, {"date": "2018-01-30", "close": 34.36, "volume": 125002.0}, {"date": "2018-01-31", "close": 34.21, "volume": 165053.0}, {"date": "2018-02-01", "close": 33.69, "volume": 117255.0}, {"date": "2018-02-02", "close": 32.02, "volume": 87288.0}, {"date": "2018-02-05", "close": 30.57, "volume": 111803.0}, {"date": "2018-02-06", "close": 31.19, "volume": 112391.0}, {"date": "2018-02-07", "close": 30.91, "volume": 73223.0}, {"date": "2018-02-08", "close": 30.27, "volume": 100065.0}, {"date": "2018-02-09", "close": 30.66, "volume": 112638.0}, {"date": "2018-02-12", "close": 30.62, "volume": 86106.0}, {"date": "2018-02-13", "close": 30.7, "volume": 50543.0}, {"date": "2018-02-14", "close": 30.99, "volume": 81670.0}, {"date": "2018-02-15", "close": 30.96, "volume": 60648.0}, {"date": "2018-02-16", "close": 30.51, "volume": 47660.0}, {"date": "2018-02-20", "close": 30.26, "volume": 41836.0}, {"date": "2018-02-21", "close": 30.47, "volume": 45798.0}, {"date": "2018-02-22", "close": 30.71, "volume": 36255.0}, {"date": "2018-02-23", "close": 31.04, "volume": 57784.0}, {"date": "2018-02-26", "close": 32.02, "volume": 62512.0}, {"date": "2018-02-27", "close": 31.61, "volume": 114250.0}, {"date": "2018-02-28", "close": 29.74, "volume": 120347.0}, {"date": "2018-03-01", "close": 29.24, "volume": 94349.0}, {"date": "2018-03-02", "close": 30.28, "volume": 93369.0}, {"date": "2018-03-05", "close": 30.52, "volume": 74409.0}, {"date": "2018-03-06", "close": 30.91, "volume": 57254.0}, {"date": "2018-03-07", "close": 31.81, "volume": 66948.0}, {"date": "2018-03-08", "close": 31.76, "volume": 49312.0}, {"date": "2018-03-09", "close": 32.59, "volume": 52120.0}, {"date": "2018-03-12", "close": 32.31, "volume": 79572.0}, {"date": "2018-03-13", "close": 33.11, "volume": 57509.0}, {"date": "2018-03-14", "close": 32.74, "volume": 86666.0}, {"date": "2018-03-15", "close": 32.37, "volume": 79378.0}, {"date": "2018-03-16", "close": 32.33, "volume": 248435.0}, {"date": "2018-03-19", "close": 32.23, "volume": 109771.0}, {"date": "2018-03-20", "close": 32.76, "volume": 140698.0}, {"date": "2018-03-21", "close": 39.92, "volume": 1033059.0}, {"date": "2018-03-22", "close": 41.48, "volume": 360868.0}, {"date": "2018-03-23", "close": 39.29, "volume": 462586.0}, {"date": "2018-03-26", "close": 40.48, "volume": 206329.0}, {"date": "2018-03-27", "close": 39.26, "volume": 179343.0}, {"date": "2018-03-28", "close": 38.81, "volume": 155132.0}, {"date": "2018-03-29", "close": 38.95, "volume": 144727.0}, {"date": "2018-04-02", "close": 38.41, "volume": 149773.0}, {"date": "2018-04-03", "close": 38.49, "volume": 136337.0}, {"date": "2018-04-04", "close": 38.73, "volume": 97866.0}, {"date": "2018-04-05", "close": 37.74, "volume": 196580.0}, {"date": "2018-04-06", "close": 37.32, "volume": 192052.0}, {"date": "2018-04-09", "close": 36.5, "volume": 128182.0}, {"date": "2018-04-10", "close": 36.94, "volume": 118130.0}, {"date": "2018-04-11", "close": 36.6, "volume": 89344.0}, {"date": "2018-04-12", "close": 36.47, "volume": 79161.0}, {"date": "2018-04-13", "close": 36.56, "volume": 109489.0}, {"date": "2018-04-16", "close": 37.09, "volume": 94143.0}, {"date": "2018-04-17", "close": 38.03, "volume": 119273.0}, {"date": "2018-04-18", "close": 38.46, "volume": 113125.0}, {"date": "2018-04-19", "close": 37.94, "volume": 69640.0}, {"date": "2018-04-20", "close": 37.53, "volume": 100948.0}, {"date": "2018-04-23", "close": 36.77, "volume": 93989.0}, {"date": "2018-04-24", "close": 36.15, "volume": 61584.0}, {"date": "2018-04-25", "close": 36.15, "volume": 63567.0}, {"date": "2018-04-26", "close": 36.34, "volume": 97165.0}, {"date": "2018-04-27", "close": 36.9, "volume": 116423.0}, {"date": "2018-04-30", "close": 36.3, "volume": 133196.0}, {"date": "2018-05-01", "close": 36.32, "volume": 90939.0}, {"date": "2018-05-02", "close": 36.75, "volume": 111999.0}, {"date": "2018-05-03", "close": 36.35, "volume": 74439.0}, {"date": "2018-05-04", "close": 36.79, "volume": 110624.0}, {"date": "2018-05-07", "close": 37.95, "volume": 162721.0}, {"date": "2018-05-08", "close": 39.1, "volume": 151182.0}, {"date": "2018-05-09", "close": 37.89, "volume": 230137.0}, {"date": "2018-05-10", "close": 37.8, "volume": 86857.0}, {"date": "2018-05-11", "close": 37.93, "volume": 105009.0}, {"date": "2018-05-14", "close": 37.59, "volume": 131958.0}, {"date": "2018-05-15", "close": 39.06, "volume": 114872.0}, {"date": "2018-05-16", "close": 38.93, "volume": 111312.0}, {"date": "2018-05-17", "close": 39.8, "volume": 91566.0}, {"date": "2018-05-18", "close": 40.78, "volume": 86932.0}, {"date": "2018-05-21", "close": 42.01, "volume": 117219.0}, {"date": "2018-05-22", "close": 40.09, "volume": 102896.0}, {"date": "2018-05-23", "close": 39.9, "volume": 101891.0}, {"date": "2018-05-24", "close": 40.05, "volume": 69097.0}, {"date": "2018-05-25", "close": 39.54, "volume": 92202.0}, {"date": "2018-05-29", "close": 39.79, "volume": 124617.0}, {"date": "2018-05-30", "close": 40.79, "volume": 86897.0}, {"date": "2018-05-31", "close": 39.02, "volume": 149938.0}, {"date": "2018-06-01", "close": 38.69, "volume": 167818.0}, {"date": "2018-06-04", "close": 39.27, "volume": 134585.0}, {"date": "2018-06-05", "close": 39.86, "volume": 85067.0}, {"date": "2018-06-06", "close": 39.53, "volume": 69602.0}, {"date": "2018-06-07", "close": 39.65, "volume": 43905.0}, {"date": "2018-06-08", "close": 39.77, "volume": 55963.0}, {"date": "2018-06-11", "close": 39.86, "volume": 43031.0}, {"date": "2018-06-12", "close": 39.85, "volume": 54817.0}, {"date": "2018-06-13", "close": 39.7, "volume": 44911.0}, {"date": "2018-06-14", "close": 39.9, "volume": 109484.0}, {"date": "2018-06-15", "close": 40.31, "volume": 145685.0}, {"date": "2018-06-18", "close": 40.67, "volume": 47357.0}, {"date": "2018-06-19", "close": 40.31, "volume": 65354.0}, {"date": "2018-06-20", "close": 40.51, "volume": 51597.0}, {"date": "2018-06-21", "close": 39.1, "volume": 60317.0}, {"date": "2018-06-22", "close": 39.53, "volume": 182462.0}, {"date": "2018-06-25", "close": 39.08, "volume": 79518.0}, {"date": "2018-06-26", "close": 39.52, "volume": 53100.0}, {"date": "2018-06-27", "close": 38.65, "volume": 145514.0}, {"date": "2018-06-28", "close": 36.83, "volume": 109830.0}, {"date": "2018-06-29", "close": 38.2, "volume": 121930.0}, {"date": "2018-07-02", "close": 39.01, "volume": 58587.0}, {"date": "2018-07-03", "close": 39.46, "volume": 34845.0}, {"date": "2018-07-05", "close": 40.51, "volume": 102891.0}, {"date": "2018-07-06", "close": 41.01, "volume": 36709.0}, {"date": "2018-07-09", "close": 42.19, "volume": 43577.0}, {"date": "2018-07-10", "close": 41.71, "volume": 61685.0}, {"date": "2018-07-11", "close": 41.38, "volume": 46392.0}, {"date": "2018-07-12", "close": 41.85, "volume": 62343.0}, {"date": "2018-07-13", "close": 42.38, "volume": 29906.0}, {"date": "2018-07-16", "close": 41.9, "volume": 31043.0}, {"date": "2018-07-17", "close": 42.05, "volume": 29381.0}, {"date": "2018-07-18", "close": 42.33, "volume": 26266.0}, {"date": "2018-07-19", "close": 42.55, "volume": 60544.0}, {"date": "2018-07-20", "close": 42.64, "volume": 65556.0}, {"date": "2018-07-23", "close": 44.05, "volume": 116711.0}, {"date": "2018-07-24", "close": 43.24, "volume": 59944.0}, {"date": "2018-07-25", "close": 42.43, "volume": 59091.0}, {"date": "2018-07-26", "close": 42.39, "volume": 41733.0}, {"date": "2018-07-27", "close": 40.6, "volume": 57182.0}, {"date": "2018-07-30", "close": 40.3, "volume": 40124.0}, {"date": "2018-07-31", "close": 41.34, "volume": 43926.0}, {"date": "2018-08-01", "close": 41.18, "volume": 38379.0}, {"date": "2018-08-02", "close": 42.12, "volume": 71181.0}, {"date": "2018-08-03", "close": 41.54, "volume": 65642.0}, {"date": "2018-08-06", "close": 41.82, "volume": 99020.0}, {"date": "2018-08-07", "close": 44.47, "volume": 70952.0}, {"date": "2018-08-08", "close": 48.68, "volume": 324281.0}, {"date": "2018-08-09", "close": 47.67, "volume": 165810.0}, {"date": "2018-08-10", "close": 46.57, "volume": 113241.0}, {"date": "2018-08-13", "close": 45.9, "volume": 116201.0}, {"date": "2018-08-14", "close": 46.32, "volume": 94989.0}, {"date": "2018-08-15", "close": 45.32, "volume": 110346.0}, {"date": "2018-08-16", "close": 46.76, "volume": 70542.0}, {"date": "2018-08-17", "close": 46.4, "volume": 43693.0}, {"date": "2018-08-20", "close": 46.84, "volume": 41743.0}, {"date": "2018-08-21", "close": 47.12, "volume": 39946.0}, {"date": "2018-08-22", "close": 48.34, "volume": 101454.0}, {"date": "2018-08-23", "close": 48.59, "volume": 85281.0}, {"date": "2018-08-24", "close": 48.56, "volume": 61626.0}, {"date": "2018-08-27", "close": 47.37, "volume": 48260.0}, {"date": "2018-08-28", "close": 46.99, "volume": 47469.0}, {"date": "2018-08-29", "close": 46.64, "volume": 24989.0}, {"date": "2018-08-30", "close": 45.91, "volume": 22031.0}, {"date": "2018-08-31", "close": 45.89, "volume": 41974.0}, {"date": "2018-09-04", "close": 47.01, "volume": 69785.0}, {"date": "2018-09-05", "close": 46.9, "volume": 49512.0}, {"date": "2018-09-06", "close": 45.0, "volume": 78078.0}, {"date": "2018-09-07", "close": 45.04, "volume": 53879.0}, {"date": "2018-09-10", "close": 44.87, "volume": 47679.0}, {"date": "2018-09-11", "close": 44.56, "volume": 69542.0}, {"date": "2018-09-12", "close": 43.93, "volume": 52241.0}, {"date": "2018-09-13", "close": 43.28, "volume": 92091.0}, {"date": "2018-09-14", "close": 43.53, "volume": 59730.0}, {"date": "2018-09-17", "close": 42.15, "volume": 134257.0}, {"date": "2018-09-18", "close": 41.96, "volume": 81145.0}, {"date": "2018-09-19", "close": 41.2, "volume": 84317.0}, {"date": "2018-09-20", "close": 41.57, "volume": 66364.0}, {"date": "2018-09-21", "close": 41.12, "volume": 151571.0}, {"date": "2018-09-24", "close": 40.4, "volume": 87923.0}, {"date": "2018-09-25", "close": 40.61, "volume": 69792.0}, {"date": "2018-09-26", "close": 39.98, "volume": 71417.0}, {"date": "2018-09-27", "close": 39.87, "volume": 73824.0}, {"date": "2018-09-28", "close": 40.07, "volume": 81134.0}, {"date": "2018-10-01", "close": 39.68, "volume": 88092.0}, {"date": "2018-10-02", "close": 38.75, "volume": 70138.0}, {"date": "2018-10-03", "close": 39.39, "volume": 65775.0}, {"date": "2018-10-04", "close": 38.82, "volume": 48267.0}, {"date": "2018-10-05", "close": 38.65, "volume": 67294.0}, {"date": "2018-10-08", "close": 38.39, "volume": 54360.0}, {"date": "2018-10-09", "close": 38.71, "volume": 90655.0}, {"date": "2018-10-10", "close": 37.83, "volume": 89224.0}, {"date": "2018-10-11", "close": 36.72, "volume": 81247.0}, {"date": "2018-10-12", "close": 36.46, "volume": 75109.0}, {"date": "2018-10-15", "close": 36.59, "volume": 43941.0}, {"date": "2018-10-16", "close": 37.52, "volume": 39221.0}, {"date": "2018-10-17", "close": 36.76, "volume": 32844.0}, {"date": "2018-10-18", "close": 36.02, "volume": 50186.0}, {"date": "2018-10-19", "close": 35.92, "volume": 48736.0}, {"date": "2018-10-22", "close": 35.37, "volume": 51251.0}, {"date": "2018-10-23", "close": 34.36, "volume": 129002.0}, {"date": "2018-10-24", "close": 31.88, "volume": 121978.0}, {"date": "2018-10-25", "close": 32.02, "volume": 60230.0}, {"date": "2018-10-26", "close": 31.85, "volume": 55917.0}, {"date": "2018-10-29", "close": 30.74, "volume": 56274.0}, {"date": "2018-10-30", "close": 30.98, "volume": 59706.0}, {"date": "2018-10-31", "close": 31.78, "volume": 64396.0}, {"date": "2018-11-01", "close": 33.54, "volume": 58857.0}, {"date": "2018-11-02", "close": 34.78, "volume": 101870.0}, {"date": "2018-11-05", "close": 39.87, "volume": 281787.0}, {"date": "2018-11-06", "close": 42.45, "volume": 132471.0}, {"date": "2018-11-07", "close": 42.1, "volume": 85256.0}, {"date": "2018-11-08", "close": 41.61, "volume": 35501.0}, {"date": "2018-11-09", "close": 39.81, "volume": 52405.0}, {"date": "2018-11-12", "close": 39.72, "volume": 44188.0}, {"date": "2018-11-13", "close": 39.27, "volume": 39749.0}, {"date": "2018-11-14", "close": 40.26, "volume": 82991.0}, {"date": "2018-11-15", "close": 39.89, "volume": 51189.0}, {"date": "2018-11-16", "close": 39.44, "volume": 66763.0}, {"date": "2018-11-19", "close": 38.5, "volume": 41357.0}, {"date": "2018-11-20", "close": 36.7, "volume": 40648.0}, {"date": "2018-11-21", "close": 37.63, "volume": 24222.0}, {"date": "2018-11-23", "close": 36.91, "volume": 16561.0}, {"date": "2018-11-26", "close": 36.84, "volume": 43129.0}, {"date": "2018-11-27", "close": 35.63, "volume": 49606.0}, {"date": "2018-11-28", "close": 37.92, "volume": 157918.0}, {"date": "2018-11-29", "close": 36.72, "volume": 66813.0}, {"date": "2018-11-30", "close": 36.23, "volume": 123211.0}, {"date": "2018-12-03", "close": 37.04, "volume": 79802.0}, {"date": "2018-12-04", "close": 34.71, "volume": 150785.0}, {"date": "2018-12-06", "close": 35.5, "volume": 126182.0}, {"date": "2018-12-07", "close": 35.03, "volume": 71988.0}, {"date": "2018-12-10", "close": 34.6, "volume": 93364.0}, {"date": "2018-12-11", "close": 34.52, "volume": 44193.0}, {"date": "2018-12-12", "close": 35.46, "volume": 43310.0}, {"date": "2018-12-13", "close": 34.03, "volume": 68396.0}, {"date": "2018-12-14", "close": 32.27, "volume": 66815.0}, {"date": "2018-12-17", "close": 31.94, "volume": 94521.0}, {"date": "2018-12-18", "close": 30.96, "volume": 81311.0}, {"date": "2018-12-19", "close": 29.7, "volume": 69073.0}, {"date": "2018-12-20", "close": 28.06, "volume": 95190.0}, {"date": "2018-12-21", "close": 27.93, "volume": 741372.0}, {"date": "2018-12-24", "close": 27.75, "volume": 51433.0}, {"date": "2018-12-26", "close": 28.43, "volume": 81145.0}, {"date": "2018-12-27", "close": 28.35, "volume": 56708.0}, {"date": "2018-12-28", "close": 27.95, "volume": 66882.0}, {"date": "2018-12-31", "close": 27.84, "volume": 92262.0}, {"date": "2019-01-02", "close": 29.5, "volume": 248970.0}, {"date": "2019-01-03", "close": 29.0, "volume": 96717.0}, {"date": "2019-01-04", "close": 30.17, "volume": 142492.0}, {"date": "2019-01-07", "close": 30.53, "volume": 130370.0}, {"date": "2019-01-08", "close": 31.78, "volume": 73893.0}, {"date": "2019-01-09", "close": 32.31, "volume": 54053.0}, {"date": "2019-01-10", "close": 32.35, "volume": 28779.0}, {"date": "2019-01-11", "close": 32.04, "volume": 54800.0}, {"date": "2019-01-14", "close": 31.39, "volume": 40547.0}, {"date": "2019-01-15", "close": 31.39, "volume": 39367.0}, {"date": "2019-01-16", "close": 31.71, "volume": 41153.0}, {"date": "2019-01-17", "close": 31.99, "volume": 55383.0}, {"date": "2019-01-18", "close": 32.78, "volume": 311078.0}, {"date": "2019-01-22", "close": 31.83, "volume": 71565.0}, {"date": "2019-01-23", "close": 31.93, "volume": 71518.0}, {"date": "2019-01-24", "close": 32.03, "volume": 42743.0}, {"date": "2019-01-25", "close": 32.26, "volume": 47631.0}, {"date": "2019-01-28", "close": 31.28, "volume": 40654.0}, {"date": "2019-01-29", "close": 31.56, "volume": 57565.0}, {"date": "2019-01-30", "close": 32.05, "volume": 61219.0}, {"date": "2019-01-31", "close": 32.91, "volume": 62308.0}, {"date": "2019-02-01", "close": 32.17, "volume": 82488.0}, {"date": "2019-02-04", "close": 32.59, "volume": 46381.0}, {"date": "2019-02-05", "close": 32.51, "volume": 57555.0}, {"date": "2019-02-06", "close": 33.23, "volume": 53217.0}, {"date": "2019-02-07", "close": 32.05, "volume": 43040.0}, {"date": "2019-02-08", "close": 32.05, "volume": 38555.0}, {"date": "2019-02-11", "close": 32.32, "volume": 29696.0}, {"date": "2019-02-12", "close": 33.21, "volume": 40260.0}, {"date": "2019-02-13", "close": 33.9, "volume": 54161.0}, {"date": "2019-02-14", "close": 33.89, "volume": 67021.0}, {"date": "2019-02-15", "close": 34.8, "volume": 51715.0}, {"date": "2019-02-19", "close": 35.7, "volume": 62682.0}, {"date": "2019-02-20", "close": 36.32, "volume": 76472.0}, {"date": "2019-02-21", "close": 36.28, "volume": 49295.0}, {"date": "2019-02-22", "close": 36.87, "volume": 29384.0}, {"date": "2019-02-25", "close": 36.64, "volume": 52872.0}, {"date": "2019-02-26", "close": 35.28, "volume": 82913.0}, {"date": "2019-02-27", "close": 35.08, "volume": 64077.0}, {"date": "2019-02-28", "close": 35.37, "volume": 71837.0}, {"date": "2019-03-01", "close": 35.02, "volume": 56828.0}, {"date": "2019-03-04", "close": 33.89, "volume": 91310.0}, {"date": "2019-03-05", "close": 33.33, "volume": 68789.0}, {"date": "2019-03-06", "close": 32.2, "volume": 73101.0}, {"date": "2019-03-07", "close": 31.7, "volume": 88024.0}, {"date": "2019-03-08", "close": 42.17, "volume": 519300.0}, {"date": "2019-03-11", "close": 41.13, "volume": 237480.0}, {"date": "2019-03-12", "close": 40.41, "volume": 119187.0}, {"date": "2019-03-13", "close": 39.67, "volume": 94694.0}, {"date": "2019-03-14", "close": 40.37, "volume": 123218.0}, {"date": "2019-03-15", "close": 40.57, "volume": 159968.0}, {"date": "2019-03-18", "close": 42.0, "volume": 96839.0}, {"date": "2019-03-19", "close": 41.22, "volume": 61434.0}, {"date": "2019-03-20", "close": 41.33, "volume": 76302.0}, {"date": "2019-03-21", "close": 41.07, "volume": 61938.0}, {"date": "2019-03-22", "close": 38.76, "volume": 87741.0}, {"date": "2019-03-25", "close": 38.91, "volume": 66055.0}, {"date": "2019-03-26", "close": 38.47, "volume": 55675.0}, {"date": "2019-03-27", "close": 38.98, "volume": 96388.0}, {"date": "2019-03-28", "close": 39.49, "volume": 65487.0}, {"date": "2019-03-29", "close": 38.92, "volume": 94175.0}, {"date": "2019-04-01", "close": 41.05, "volume": 150185.0}, {"date": "2019-04-02", "close": 40.26, "volume": 63783.0}, {"date": "2019-04-03", "close": 41.13, "volume": 89242.0}, {"date": "2019-04-04", "close": 41.8, "volume": 56930.0}, {"date": "2019-04-05", "close": 42.59, "volume": 88340.0}, {"date": "2019-04-08", "close": 42.43, "volume": 51168.0}, {"date": "2019-04-09", "close": 41.96, "volume": 89196.0}, {"date": "2019-04-10", "close": 43.37, "volume": 86304.0}, {"date": "2019-04-11", "close": 44.01, "volume": 63917.0}, {"date": "2019-04-12", "close": 44.15, "volume": 53947.0}, {"date": "2019-04-15", "close": 43.79, "volume": 40518.0}, {"date": "2019-04-16", "close": 43.87, "volume": 66756.0}, {"date": "2019-04-17", "close": 45.0, "volume": 68656.0}, {"date": "2019-04-18", "close": 44.99, "volume": 51941.0}, {"date": "2019-04-22", "close": 43.86, "volume": 54391.0}, {"date": "2019-04-23", "close": 44.82, "volume": 48448.0}, {"date": "2019-04-24", "close": 44.5, "volume": 59873.0}, {"date": "2019-04-25", "close": 43.17, "volume": 65529.0}, {"date": "2019-04-26", "close": 43.66, "volume": 41275.0}, {"date": "2019-04-29", "close": 43.8, "volume": 42555.0}, {"date": "2019-04-30", "close": 42.89, "volume": 118709.0}, {"date": "2019-05-01", "close": 42.08, "volume": 132478.0}, {"date": "2019-05-02", "close": 41.39, "volume": 30704.0}, {"date": "2019-05-03", "close": 43.38, "volume": 40685.0}, {"date": "2019-05-06", "close": 43.5, "volume": 80717.0}, {"date": "2019-05-07", "close": 39.02, "volume": 175958.0}, {"date": "2019-05-08", "close": 37.16, "volume": 133352.0}, {"date": "2019-05-09", "close": 36.9, "volume": 67431.0}, {"date": "2019-05-10", "close": 37.07, "volume": 74297.0}, {"date": "2019-05-13", "close": 35.95, "volume": 49566.0}, {"date": "2019-05-14", "close": 35.67, "volume": 87675.0}, {"date": "2019-05-15", "close": 35.72, "volume": 35139.0}, {"date": "2019-05-16", "close": 35.73, "volume": 34767.0}, {"date": "2019-05-17", "close": 35.03, "volume": 36272.0}, {"date": "2019-05-20", "close": 35.29, "volume": 54752.0}, {"date": "2019-05-21", "close": 35.73, "volume": 76953.0}, {"date": "2019-05-22", "close": 35.25, "volume": 30702.0}, {"date": "2019-05-23", "close": 33.51, "volume": 99049.0}, {"date": "2019-05-24", "close": 33.99, "volume": 29151.0}, {"date": "2019-05-28", "close": 33.65, "volume": 36553.0}, {"date": "2019-05-29", "close": 33.65, "volume": 77459.0}, {"date": "2019-05-30", "close": 33.67, "volume": 85900.0}, {"date": "2019-05-31", "close": 32.22, "volume": 64586.0}, {"date": "2019-06-03", "close": 32.45, "volume": 87234.0}, {"date": "2019-06-04", "close": 34.45, "volume": 67543.0}, {"date": "2019-06-05", "close": 34.41, "volume": 70973.0}, {"date": "2019-06-06", "close": 33.89, "volume": 62621.0}, {"date": "2019-06-07", "close": 34.19, "volume": 60654.0}, {"date": "2019-06-10", "close": 35.8, "volume": 118165.0}, {"date": "2019-06-11", "close": 34.54, "volume": 98923.0}, {"date": "2019-06-12", "close": 34.18, "volume": 34712.0}, {"date": "2019-06-13", "close": 34.64, "volume": 50305.0}, {"date": "2019-06-14", "close": 33.83, "volume": 35608.0}, {"date": "2019-06-17", "close": 33.77, "volume": 29963.0}, {"date": "2019-06-18", "close": 34.91, "volume": 38831.0}, {"date": "2019-06-19", "close": 34.99, "volume": 28808.0}, {"date": "2019-06-20", "close": 35.85, "volume": 25262.0}, {"date": "2019-06-21", "close": 36.74, "volume": 124005.0}, {"date": "2019-06-24", "close": 35.88, "volume": 95628.0}, {"date": "2019-06-25", "close": 36.37, "volume": 102541.0}, {"date": "2019-06-26", "close": 37.42, "volume": 58296.0}, {"date": "2019-06-27", "close": 38.92, "volume": 70269.0}, {"date": "2019-06-28", "close": 37.89, "volume": 536906.0}, {"date": "2019-07-01", "close": 37.65, "volume": 65530.0}, {"date": "2019-07-02", "close": 36.77, "volume": 59959.0}, {"date": "2019-07-03", "close": 37.32, "volume": 38992.0}, {"date": "2019-07-05", "close": 37.42, "volume": 33066.0}, {"date": "2019-07-08", "close": 37.06, "volume": 56690.0}, {"date": "2019-07-09", "close": 37.02, "volume": 49250.0}, {"date": "2019-07-10", "close": 36.51, "volume": 57229.0}, {"date": "2019-07-11", "close": 33.72, "volume": 195906.0}, {"date": "2019-07-12", "close": 33.87, "volume": 85234.0}, {"date": "2019-07-15", "close": 33.26, "volume": 77540.0}, {"date": "2019-07-16", "close": 32.97, "volume": 173929.0}, {"date": "2019-07-17", "close": 32.42, "volume": 115498.0}, {"date": "2019-07-18", "close": 31.82, "volume": 97015.0}, {"date": "2019-07-19", "close": 31.37, "volume": 134472.0}, {"date": "2019-07-22", "close": 31.59, "volume": 55383.0}, {"date": "2019-07-23", "close": 31.88, "volume": 54982.0}, {"date": "2019-07-24", "close": 32.91, "volume": 51993.0}, {"date": "2019-07-25", "close": 32.01, "volume": 47811.0}, {"date": "2019-07-26", "close": 32.61, "volume": 51149.0}, {"date": "2019-07-29", "close": 32.58, "volume": 57083.0}, {"date": "2019-07-30", "close": 34.29, "volume": 102145.0}, {"date": "2019-07-31", "close": 33.95, "volume": 108132.0}, {"date": "2019-08-01", "close": 32.69, "volume": 81364.0}, {"date": "2019-08-02", "close": 32.03, "volume": 66642.0}, {"date": "2019-08-05", "close": 31.17, "volume": 72670.0}, {"date": "2019-08-06", "close": 31.52, "volume": 60556.0}, {"date": "2019-08-07", "close": 33.91, "volume": 174347.0}, {"date": "2019-08-08", "close": 33.78, "volume": 89599.0}, {"date": "2019-08-09", "close": 32.67, "volume": 92860.0}, {"date": "2019-08-12", "close": 32.32, "volume": 66976.0}, {"date": "2019-08-13", "close": 32.73, "volume": 69207.0}, {"date": "2019-08-14", "close": 32.11, "volume": 66216.0}, {"date": "2019-08-15", "close": 31.62, "volume": 56395.0}, {"date": "2019-08-16", "close": 32.6, "volume": 63038.0}, {"date": "2019-08-19", "close": 32.91, "volume": 66639.0}, {"date": "2019-08-20", "close": 32.01, "volume": 80218.0}, {"date": "2019-08-21", "close": 31.9, "volume": 57338.0}, {"date": "2019-08-22", "close": 31.29, "volume": 65970.0}, {"date": "2019-08-23", "close": 30.15, "volume": 74571.0}, {"date": "2019-08-26", "close": 30.01, "volume": 49901.0}, {"date": "2019-08-27", "close": 29.62, "volume": 62991.0}, {"date": "2019-08-28", "close": 31.0, "volume": 59956.0}, {"date": "2019-08-29", "close": 31.76, "volume": 66599.0}, {"date": "2019-08-30", "close": 32.45, "volume": 69529.0}, {"date": "2019-09-03", "close": 30.97, "volume": 72626.0}, {"date": "2019-09-04", "close": 31.43, "volume": 70514.0}, {"date": "2019-09-05", "close": 33.13, "volume": 77731.0}, {"date": "2019-09-06", "close": 32.02, "volume": 64946.0}, {"date": "2019-09-09", "close": 33.05, "volume": 63232.0}, {"date": "2019-09-10", "close": 34.31, "volume": 55192.0}, {"date": "2019-09-11", "close": 35.61, "volume": 114822.0}, {"date": "2019-09-12", "close": 35.29, "volume": 96406.0}, {"date": "2019-09-13", "close": 35.92, "volume": 52900.0}, {"date": "2019-09-16", "close": 36.76, "volume": 77946.0}, {"date": "2019-09-17", "close": 36.37, "volume": 57062.0}, {"date": "2019-09-18", "close": 36.51, "volume": 98173.0}, {"date": "2019-09-19", "close": 36.37, "volume": 82412.0}, {"date": "2019-09-20", "close": 36.35, "volume": 141911.0}, {"date": "2019-09-23", "close": 36.67, "volume": 86875.0}, {"date": "2019-09-24", "close": 36.11, "volume": 122390.0}, {"date": "2019-09-25", "close": 36.31, "volume": 98126.0}, {"date": "2019-09-26", "close": 34.95, "volume": 120545.0}, {"date": "2019-09-27", "close": 34.57, "volume": 73102.0}, {"date": "2019-09-30", "close": 34.72, "volume": 53640.0}, {"date": "2019-10-01", "close": 33.55, "volume": 92956.0}, {"date": "2019-10-02", "close": 32.85, "volume": 63300.0}, {"date": "2019-10-03", "close": 32.61, "volume": 44312.0}, {"date": "2019-10-04", "close": 33.0, "volume": 31917.0}, {"date": "2019-10-07", "close": 32.87, "volume": 34354.0}, {"date": "2019-10-08", "close": 32.015, "volume": 40386.0}, {"date": "2019-10-09", "close": 31.93, "volume": 33276.0}, {"date": "2019-10-10", "close": 31.59, "volume": 44002.0}, {"date": "2019-10-11", "close": 32.6, "volume": 112560.0}, {"date": "2019-10-14", "close": 32.17, "volume": 98304.0}, {"date": "2019-10-15", "close": 32.85, "volume": 54445.0}, {"date": "2019-10-16", "close": 32.77, "volume": 63756.0}, {"date": "2019-10-17", "close": 33.0, "volume": 82442.0}, {"date": "2019-10-18", "close": 32.98, "volume": 49242.0}, {"date": "2019-10-21", "close": 33.3, "volume": 79846.0}, {"date": "2019-10-22", "close": 34.4, "volume": 74753.0}, {"date": "2019-10-23", "close": 35.23, "volume": 49401.0}, {"date": "2019-10-24", "close": 34.415, "volume": 36897.0}, {"date": "2019-10-25", "close": 34.58, "volume": 35372.0}, {"date": "2019-10-28", "close": 34.94, "volume": 45631.0}, {"date": "2019-10-29", "close": 35.6, "volume": 53623.0}, {"date": "2019-10-30", "close": 35.27, "volume": 42921.0}, {"date": "2019-10-31", "close": 34.52, "volume": 90203.0}, {"date": "2019-11-01", "close": 35.89, "volume": 37577.0}, {"date": "2019-11-04", "close": 36.16, "volume": 53870.0}, {"date": "2019-11-05", "close": 36.02, "volume": 74823.0}, {"date": "2019-11-06", "close": 36.05, "volume": 67093.0}, {"date": "2019-11-07", "close": 40.94, "volume": 155410.0}, {"date": "2019-11-08", "close": 41.0, "volume": 69458.0}, {"date": "2019-11-11", "close": 41.92, "volume": 66651.0}, {"date": "2019-11-12", "close": 41.42, "volume": 36700.0}, {"date": "2019-11-13", "close": 40.14, "volume": 32019.0}, {"date": "2019-11-14", "close": 39.65, "volume": 30448.0}, {"date": "2019-11-15", "close": 39.36, "volume": 35097.0}, {"date": "2019-11-18", "close": 38.89, "volume": 35881.0}, {"date": "2019-11-19", "close": 39.31, "volume": 58210.0}, {"date": "2019-11-20", "close": 39.01, "volume": 66953.0}, {"date": "2019-11-21", "close": 38.31, "volume": 48212.0}, {"date": "2019-11-22", "close": 39.005, "volume": 46191.0}, {"date": "2019-11-25", "close": 40.03, "volume": 44810.0}, {"date": "2019-11-26", "close": 39.42, "volume": 121352.0}, {"date": "2019-11-27", "close": 39.0, "volume": 25114.0}, {"date": "2019-11-29", "close": 38.53, "volume": 13427.0}, {"date": "2019-12-02", "close": 37.71, "volume": 74066.0}, {"date": "2019-12-03", "close": 37.49, "volume": 45553.0}, {"date": "2019-12-04", "close": 37.85, "volume": 57738.0}, {"date": "2019-12-05", "close": 38.68, "volume": 73983.0}, {"date": "2019-12-06", "close": 40.32, "volume": 116979.0}, {"date": "2019-12-09", "close": 39.72, "volume": 100796.0}, {"date": "2019-12-10", "close": 39.03, "volume": 35176.0}, {"date": "2019-12-11", "close": 40.01, "volume": 38987.0}, {"date": "2019-12-12", "close": 40.28, "volume": 58933.0}, {"date": "2019-12-13", "close": 40.15, "volume": 47223.0}, {"date": "2019-12-16", "close": 41.37, "volume": 174793.0}, {"date": "2019-12-17", "close": 41.58, "volume": 83619.0}, {"date": "2019-12-18", "close": 41.36, "volume": 43827.0}, {"date": "2019-12-19", "close": 41.37, "volume": 48983.0}, {"date": "2019-12-20", "close": 40.7, "volume": 631745.0}, {"date": "2019-12-23", "close": 39.49, "volume": 55218.0}, {"date": "2019-12-24", "close": 40.54, "volume": 27606.0}, {"date": "2019-12-26", "close": 40.3, "volume": 19289.0}, {"date": "2019-12-27", "close": 40.0, "volume": 26489.0}, {"date": "2019-12-30", "close": 39.97, "volume": 28247.0}, {"date": "2019-12-31", "close": 39.81, "volume": 47202.0}, {"date": "2020-01-02", "close": 39.81, "volume": 30421.0}, {"date": "2020-01-03", "close": 39.55, "volume": 64882.0}, {"date": "2020-01-06", "close": 39.28, "volume": 41596.0}, {"date": "2020-01-07", "close": 38.69, "volume": 51014.0}, {"date": "2020-01-08", "close": 39.21, "volume": 56531.0}, {"date": "2020-01-09", "close": 39.4, "volume": 43105.0}, {"date": "2020-01-10", "close": 38.64, "volume": 37839.0}, {"date": "2020-01-13", "close": 38.84, "volume": 34716.0}, {"date": "2020-01-14", "close": 38.54, "volume": 37439.0}, {"date": "2020-01-15", "close": 38.33, "volume": 36152.0}, {"date": "2020-01-16", "close": 39.2, "volume": 44728.0}, {"date": "2020-01-17", "close": 39.25, "volume": 37239.0}, {"date": "2020-01-21", "close": 38.57, "volume": 64759.0}, {"date": "2020-01-22", "close": 37.58, "volume": 63263.0}, {"date": "2020-01-23", "close": 37.74, "volume": 81973.0}, {"date": "2020-01-24", "close": 36.96, "volume": 26681.0}, {"date": "2020-01-27", "close": 36.06, "volume": 59588.0}, {"date": "2020-01-28", "close": 36.42, "volume": 35610.0}, {"date": "2020-01-29", "close": 36.19, "volume": 141213.0}, {"date": "2020-01-30", "close": 36.15, "volume": 48559.0}, {"date": "2020-01-31", "close": 34.67, "volume": 149071.0}, {"date": "2020-02-03", "close": 34.23, "volume": 74493.0}, {"date": "2020-02-04", "close": 34.63, "volume": 42209.0}, {"date": "2020-02-05", "close": 35.97, "volume": 43505.0}, {"date": "2020-02-06", "close": 35.27, "volume": 55392.0}, {"date": "2020-02-07", "close": 33.94, "volume": 62982.0}, {"date": "2020-02-10", "close": 33.795, "volume": 53200.0}, {"date": "2020-02-11", "close": 34.48, "volume": 24103.0}, {"date": "2020-02-12", "close": 34.93, "volume": 58433.0}, {"date": "2020-02-13", "close": 34.66, "volume": 47760.0}, {"date": "2020-02-14", "close": 34.38, "volume": 27697.0}, {"date": "2020-02-18", "close": 33.05, "volume": 46513.0}, {"date": "2020-02-19", "close": 32.96, "volume": 44754.0}, {"date": "2020-02-20", "close": 33.02, "volume": 46348.0}, {"date": "2020-02-21", "close": 32.74, "volume": 46940.0}, {"date": "2020-02-24", "close": 31.59, "volume": 53645.0}, {"date": "2020-02-25", "close": 30.37, "volume": 101136.0}, {"date": "2020-02-26", "close": 30.33, "volume": 37636.0}, {"date": "2020-02-27", "close": 29.7, "volume": 78121.0}, {"date": "2020-02-28", "close": 28.39, "volume": 102026.0}, {"date": "2020-03-02", "close": 28.74, "volume": 114527.0}, {"date": "2020-03-03", "close": 28.23, "volume": 98175.0}, {"date": "2020-03-04", "close": 29.1, "volume": 70334.0}, {"date": "2020-03-05", "close": 27.54, "volume": 119976.0}, {"date": "2020-03-06", "close": 23.03, "volume": 282997.0}, {"date": "2020-03-09", "close": 17.35, "volume": 138432.0}, {"date": "2020-03-10", "close": 17.0, "volume": 209334.0}, {"date": "2020-03-11", "close": 16.23, "volume": 158412.0}, {"date": "2020-03-12", "close": 12.96, "volume": 173706.0}, {"date": "2020-03-13", "close": 14.49, "volume": 162501.0}, {"date": "2020-03-16", "close": 12.35, "volume": 174094.0}, {"date": "2020-03-17", "close": 13.34, "volume": 178502.0}, {"date": "2020-03-18", "close": 11.19, "volume": 124402.0}, {"date": "2020-03-19", "close": 12.1, "volume": 159279.0}, {"date": "2020-03-20", "close": 11.06, "volume": 229767.0}, {"date": "2020-03-23", "close": 11.69, "volume": 125774.0}, {"date": "2020-03-24", "close": 12.45, "volume": 153872.0}, {"date": "2020-03-25", "close": 12.43, "volume": 217270.0}, {"date": "2020-03-26", "close": 13.65, "volume": 209113.0}, {"date": "2020-03-27", "close": 12.82, "volume": 148692.0}, {"date": "2020-03-30", "close": 11.94, "volume": 111032.0}, {"date": "2020-03-31", "close": 12.26, "volume": 175149.0}, {"date": "2020-04-01", "close": 11.28, "volume": 213617.0}, {"date": "2020-04-02", "close": 11.62, "volume": 153221.0}, {"date": "2020-04-03", "close": 11.23, "volume": 168864.0}, {"date": "2020-04-06", "close": 12.0, "volume": 162609.0}, {"date": "2020-04-07", "close": 12.42, "volume": 199756.0}, {"date": "2020-04-08", "close": 12.84, "volume": 161518.0}, {"date": "2020-04-09", "close": 13.25, "volume": 367506.0}, {"date": "2020-04-13", "close": 13.89, "volume": 187640.0}, {"date": "2020-04-14", "close": 14.0, "volume": 203258.0}, {"date": "2020-04-15", "close": 13.23, "volume": 196961.0}, {"date": "2020-04-16", "close": 12.55, "volume": 126635.0}, {"date": "2020-04-17", "close": 13.5, "volume": 180020.0}, {"date": "2020-04-20", "close": 12.64, "volume": 104428.0}, {"date": "2020-04-21", "close": 12.85, "volume": 122541.0}, {"date": "2020-04-22", "close": 12.77, "volume": 74588.0}, {"date": "2020-04-23", "close": 13.4, "volume": 73442.0}, {"date": "2020-04-24", "close": 13.26, "volume": 111030.0}, {"date": "2020-04-27", "close": 14.02, "volume": 104891.0}, {"date": "2020-04-28", "close": 14.3, "volume": 214602.0}, {"date": "2020-04-29", "close": 15.78, "volume": 192117.0}, {"date": "2020-04-30", "close": 14.92, "volume": 126449.0}, {"date": "2020-05-01", "close": 14.15, "volume": 136907.0}, {"date": "2020-05-04", "close": 14.13, "volume": 121525.0}, {"date": "2020-05-05", "close": 14.13, "volume": 155709.0}, {"date": "2020-05-06", "close": 13.48, "volume": 118468.0}, {"date": "2020-05-07", "close": 14.13, "volume": 192768.0}, {"date": "2020-05-08", "close": 16.05, "volume": 330714.0}, {"date": "2020-05-11", "close": 13.995, "volume": 297694.0}, {"date": "2020-05-12", "close": 12.74, "volume": 202864.0}, {"date": "2020-05-13", "close": 11.87, "volume": 200869.0}, {"date": "2020-05-14", "close": 13.39, "volume": 227908.0}, {"date": "2020-05-15", "close": 13.75, "volume": 197654.0}, {"date": "2020-05-18", "close": 15.23, "volume": 186045.0}, {"date": "2020-05-19", "close": 14.43, "volume": 105409.0}, {"date": "2020-05-20", "close": 15.52, "volume": 101310.0}, {"date": "2020-05-21", "close": 15.17, "volume": 95369.0}, {"date": "2020-05-22", "close": 15.67, "volume": 68101.0}, {"date": "2020-05-26", "close": 16.98, "volume": 149491.0}, {"date": "2020-05-27", "close": 18.23, "volume": 136495.0}, {"date": "2020-05-28", "close": 17.83, "volume": 147420.0}, {"date": "2020-05-29", "close": 17.63, "volume": 160866.0}, {"date": "2020-06-01", "close": 17.7, "volume": 104097.0}, {"date": "2020-06-02", "close": 19.11, "volume": 115845.0}, {"date": "2020-06-03", "close": 20.4, "volume": 194763.0}, {"date": "2020-06-04", "close": 21.66, "volume": 183956.0}, {"date": "2020-06-05", "close": 24.41, "volume": 224326.0}, {"date": "2020-06-08", "close": 24.28, "volume": 286881.0}, {"date": "2020-06-09", "close": 23.49, "volume": 222175.0}, {"date": "2020-06-10", "close": 20.605, "volume": 288844.0}, {"date": "2020-06-11", "close": 18.51, "volume": 167560.0}, {"date": "2020-06-12", "close": 19.34, "volume": 179875.0}, {"date": "2020-06-15", "close": 19.04, "volume": 122087.0}, {"date": "2020-06-16", "close": 20.97, "volume": 184944.0}, {"date": "2020-06-17", "close": 18.955, "volume": 189410.0}, {"date": "2020-06-18", "close": 18.95, "volume": 125065.0}, {"date": "2020-06-19", "close": 19.605, "volume": 325790.0}, {"date": "2020-06-22", "close": 19.38, "volume": 119419.0}, {"date": "2020-06-23", "close": 19.37, "volume": 173431.0}, {"date": "2020-06-24", "close": 18.12, "volume": 122470.0}, {"date": "2020-06-25", "close": 18.39, "volume": 141657.0}, {"date": "2020-06-26", "close": 18.23, "volume": 200336.0}, {"date": "2020-06-29", "close": 19.77, "volume": 106339.0}, {"date": "2020-06-30", "close": 19.91, "volume": 121808.0}, {"date": "2020-07-01", "close": 18.88, "volume": 98572.0}, {"date": "2020-07-02", "close": 19.13, "volume": 66189.0}, {"date": "2020-07-06", "close": 19.8, "volume": 104315.0}, {"date": "2020-07-07", "close": 18.47, "volume": 94613.0}, {"date": "2020-07-08", "close": 18.54, "volume": 133552.0}, {"date": "2020-07-09", "close": 17.49, "volume": 83759.0}, {"date": "2020-07-10", "close": 18.17, "volume": 173242.0}, {"date": "2020-07-13", "close": 18.32, "volume": 77197.0}, {"date": "2020-07-14", "close": 18.28, "volume": 89249.0}, {"date": "2020-07-15", "close": 19.34, "volume": 133114.0}, {"date": "2020-07-16", "close": 19.05, "volume": 69241.0}, {"date": "2020-07-17", "close": 18.53, "volume": 59805.0}, {"date": "2020-07-20", "close": 18.04, "volume": 70127.0}, {"date": "2020-07-21", "close": 19.045, "volume": 165584.0}, {"date": "2020-07-22", "close": 19.16, "volume": 81192.0}, {"date": "2020-07-23", "close": 19.33, "volume": 174322.0}, {"date": "2020-07-24", "close": 18.53, "volume": 105916.0}, {"date": "2020-07-27", "close": 18.04, "volume": 78954.0}, {"date": "2020-07-28", "close": 17.44, "volume": 72400.0}, {"date": "2020-07-29", "close": 17.74, "volume": 108016.0}, {"date": "2020-07-30", "close": 17.32, "volume": 103694.0}, {"date": "2020-07-31", "close": 16.88, "volume": 99574.0}, {"date": "2020-08-03", "close": 17.29, "volume": 104062.0}, {"date": "2020-08-04", "close": 18.43, "volume": 143561.0}, {"date": "2020-08-05", "close": 19.05, "volume": 110475.0}, {"date": "2020-08-06", "close": 18.04, "volume": 255155.0}, {"date": "2020-08-07", "close": 18.84, "volume": 121894.0}, {"date": "2020-08-10", "close": 20.17, "volume": 151838.0}, {"date": "2020-08-11", "close": 21.04, "volume": 121177.0}, {"date": "2020-08-12", "close": 21.255, "volume": 132683.0}, {"date": "2020-08-13", "close": 20.565, "volume": 133263.0}, {"date": "2020-08-14", "close": 20.46, "volume": 58910.0}, {"date": "2020-08-17", "close": 19.49, "volume": 73824.0}, {"date": "2020-08-18", "close": 18.99, "volume": 158350.0}, {"date": "2020-08-19", "close": 19.12, "volume": 109516.0}, {"date": "2020-08-20", "close": 19.2, "volume": 102003.0}, {"date": "2020-08-21", "close": 18.87, "volume": 101402.0}, {"date": "2020-08-24", "close": 19.35, "volume": 93677.0}, {"date": "2020-08-25", "close": 19.49, "volume": 96506.0}, {"date": "2020-08-26", "close": 19.07, "volume": 66424.0}, {"date": "2020-08-27", "close": 19.49, "volume": 57451.0}, {"date": "2020-08-28", "close": 19.8, "volume": 65569.0}, {"date": "2020-08-31", "close": 19.24, "volume": 112813.0}, {"date": "2020-09-01", "close": 19.62, "volume": 141271.0}, {"date": "2020-09-02", "close": 19.97, "volume": 81558.0}, {"date": "2020-09-03", "close": 19.69, "volume": 100969.0}, {"date": "2020-09-04", "close": 20.1, "volume": 89467.0}, {"date": "2020-09-08", "close": 20.0, "volume": 96192.0}, {"date": "2020-09-09", "close": 19.5, "volume": 113480.0}, {"date": "2020-09-10", "close": 17.9, "volume": 100739.0}, {"date": "2020-09-11", "close": 17.065, "volume": 102420.0}, {"date": "2020-09-14", "close": 17.27, "volume": 57347.0}, {"date": "2020-09-15", "close": 16.75, "volume": 53159.0}, {"date": "2020-09-16", "close": 17.36, "volume": 197999.0}, {"date": "2020-09-17", "close": 17.41, "volume": 132318.0}, {"date": "2020-09-18", "close": 17.7, "volume": 207587.0}, {"date": "2020-09-21", "close": 16.39, "volume": 145424.0}, {"date": "2020-09-22", "close": 16.09, "volume": 145636.0}, {"date": "2020-09-23", "close": 15.63, "volume": 95375.0}, {"date": "2020-09-24", "close": 15.6, "volume": 93488.0}, {"date": "2020-09-25", "close": 15.68, "volume": 89567.0}, {"date": "2020-09-28", "close": 16.65, "volume": 74323.0}, {"date": "2020-09-29", "close": 16.39, "volume": 62529.0}, {"date": "2020-09-30", "close": 16.13, "volume": 96099.0}, {"date": "2020-10-01", "close": 16.34, "volume": 87962.0}, {"date": "2020-10-02", "close": 16.89, "volume": 106196.0}, {"date": "2020-10-05", "close": 17.71, "volume": 75790.0}, {"date": "2020-10-06", "close": 17.735, "volume": 101532.0}, {"date": "2020-10-07", "close": 17.93, "volume": 97204.0}, {"date": "2020-10-08", "close": 18.32, "volume": 69450.0}, {"date": "2020-10-09", "close": 17.97, "volume": 78990.0}, {"date": "2020-10-12", "close": 18.27, "volume": 77745.0}, {"date": "2020-10-13", "close": 17.34, "volume": 52543.0}, {"date": "2020-10-14", "close": 17.28, "volume": 35853.0}, {"date": "2020-10-15", "close": 17.57, "volume": 57623.0}, {"date": "2020-10-16", "close": 17.45, "volume": 78607.0}, {"date": "2020-10-19", "close": 16.97, "volume": 44852.0}, {"date": "2020-10-20", "close": 16.66, "volume": 79898.0}, {"date": "2020-10-21", "close": 16.13, "volume": 63288.0}, {"date": "2020-10-22", "close": 16.42, "volume": 48944.0}, {"date": "2020-10-23", "close": 17.23, "volume": 79755.0}, {"date": "2020-10-26", "close": 16.98, "volume": 189019.0}, {"date": "2020-10-27", "close": 16.05, "volume": 44619.0}, {"date": "2020-10-28", "close": 15.64, "volume": 113421.0}, {"date": "2020-10-29", "close": 16.09, "volume": 70623.0}, {"date": "2020-10-30", "close": 15.64, "volume": 55855.0}, {"date": "2020-11-02", "close": 16.61, "volume": 64923.0}, {"date": "2020-11-03", "close": 17.11, "volume": 67369.0}, {"date": "2020-11-04", "close": 16.24, "volume": 55028.0}, {"date": "2020-11-05", "close": 17.3, "volume": 68561.0}, {"date": "2020-11-06", "close": 17.16, "volume": 69259.0}, {"date": "2020-11-09", "close": 21.54, "volume": 158144.0}, {"date": "2020-11-10", "close": 22.77, "volume": 110419.0}, {"date": "2020-11-11", "close": 21.32, "volume": 145792.0}, {"date": "2020-11-12", "close": 21.2, "volume": 92975.0}, {"date": "2020-11-13", "close": 21.2, "volume": 99432.0}, {"date": "2020-11-16", "close": 22.75, "volume": 99634.0}, {"date": "2020-11-17", "close": 23.11, "volume": 79708.0}, {"date": "2020-11-18", "close": 23.79, "volume": 110046.0}, {"date": "2020-11-19", "close": 23.12, "volume": 191030.0}, {"date": "2020-11-20", "close": 21.46, "volume": 129676.0}, {"date": "2020-11-23", "close": 21.1, "volume": 131979.0}, {"date": "2020-11-24", "close": 23.39, "volume": 162570.0}, {"date": "2020-11-25", "close": 22.61, "volume": 86664.0}, {"date": "2020-11-27", "close": 22.31, "volume": 26431.0}, {"date": "2020-11-30", "close": 21.06, "volume": 112219.0}, {"date": "2020-12-01", "close": 21.99, "volume": 67923.0}, {"date": "2020-12-02", "close": 22.75, "volume": 52103.0}, {"date": "2020-12-03", "close": 22.66, "volume": 33635.0}, {"date": "2020-12-04", "close": 24.12, "volume": 33684.0}, {"date": "2020-12-07", "close": 23.12, "volume": 41527.0}, {"date": "2020-12-08", "close": 23.12, "volume": 38488.0}, {"date": "2020-12-09", "close": 23.47, "volume": 56289.0}, {"date": "2020-12-10", "close": 23.09, "volume": 68485.0}, {"date": "2020-12-11", "close": 22.68, "volume": 86871.0}, {"date": "2020-12-14", "close": 23.61, "volume": 109010.0}, {"date": "2020-12-15", "close": 23.79, "volume": 70647.0}, {"date": "2020-12-16", "close": 23.42, "volume": 47943.0}, {"date": "2020-12-17", "close": 23.23, "volume": 42012.0}, {"date": "2020-12-18", "close": 22.34, "volume": 241297.0}, {"date": "2020-12-21", "close": 21.79, "volume": 58523.0}, {"date": "2020-12-22", "close": 21.4, "volume": 36788.0}, {"date": "2020-12-23", "close": 21.99, "volume": 37641.0}, {"date": "2020-12-24", "close": 22.85, "volume": 32474.0}, {"date": "2020-12-28", "close": 22.78, "volume": 75275.0}, {"date": "2020-12-29", "close": 22.24, "volume": 58729.0}, {"date": "2020-12-30", "close": 22.73, "volume": 43103.0}, {"date": "2020-12-31", "close": 22.23, "volume": 93719.0}, {"date": "2021-01-04", "close": 22.31, "volume": 74575.0}, {"date": "2021-01-05", "close": 23.15, "volume": 98609.0}, {"date": "2021-01-06", "close": 25.36, "volume": 156553.0}, {"date": "2021-01-07", "close": 26.16, "volume": 87334.0}, {"date": "2021-01-08", "close": 25.58, "volume": 81052.0}, {"date": "2021-01-11", "close": 26.13, "volume": 62716.0}, {"date": "2021-01-12", "close": 26.71, "volume": 73956.0}, {"date": "2021-01-13", "close": 26.08, "volume": 72597.0}, {"date": "2021-01-14", "close": 26.9, "volume": 100652.0}, {"date": "2021-01-15", "close": 26.47, "volume": 109350.0}, {"date": "2021-01-19", "close": 27.06, "volume": 124350.0}, {"date": "2021-01-20", "close": 27.28, "volume": 75572.0}, {"date": "2021-01-21", "close": 26.97, "volume": 84747.0}, {"date": "2021-01-22", "close": 27.04, "volume": 51943.0}, {"date": "2021-01-25", "close": 26.31, "volume": 69232.0}, {"date": "2021-01-26", "close": 25.45, "volume": 71666.0}, {"date": "2021-01-27", "close": 24.54, "volume": 129817.0}, {"date": "2021-01-28", "close": 24.21, "volume": 82717.0}, {"date": "2021-01-29", "close": 23.19, "volume": 77922.0}, {"date": "2021-02-01", "close": 24.61, "volume": 52642.0}, {"date": "2021-02-02", "close": 25.28, "volume": 28647.0}, {"date": "2021-02-03", "close": 25.33, "volume": 43916.0}, {"date": "2021-02-04", "close": 26.29, "volume": 35320.0}, {"date": "2021-02-05", "close": 26.65, "volume": 32200.0}, {"date": "2021-02-08", "close": 27.63, "volume": 49608.0}, {"date": "2021-02-09", "close": 27.49, "volume": 69669.0}, {"date": "2021-02-10", "close": 26.81, "volume": 55947.0}, {"date": "2021-02-11", "close": 26.79, "volume": 65624.0}, {"date": "2021-02-12", "close": 27.15, "volume": 36939.0}, {"date": "2021-02-16", "close": 27.6, "volume": 44285.0}, {"date": "2021-02-17", "close": 27.82, "volume": 41998.0}, {"date": "2021-02-18", "close": 27.43, "volume": 50126.0}, {"date": "2021-02-19", "close": 28.89, "volume": 48183.0}, {"date": "2021-02-22", "close": 29.68, "volume": 39725.0}, {"date": "2021-02-23", "close": 29.87, "volume": 37975.0}, {"date": "2021-02-24", "close": 31.95, "volume": 81283.0}, {"date": "2021-02-25", "close": 30.32, "volume": 62906.0}, {"date": "2021-02-26", "close": 30.04, "volume": 60387.0}, {"date": "2021-03-01", "close": 30.45, "volume": 45995.0}, {"date": "2021-03-02", "close": 29.99, "volume": 40866.0}, {"date": "2021-03-03", "close": 30.07, "volume": 64213.0}, {"date": "2021-03-04", "close": 30.79, "volume": 82602.0}, {"date": "2021-03-05", "close": 32.25, "volume": 122124.0}, {"date": "2021-03-08", "close": 33.96, "volume": 194014.0}, {"date": "2021-03-09", "close": 32.39, "volume": 136487.0}, {"date": "2021-03-10", "close": 32.71, "volume": 91519.0}, {"date": "2021-03-11", "close": 34.38, "volume": 82449.0}, {"date": "2021-03-12", "close": 34.08, "volume": 73853.0}, {"date": "2021-03-15", "close": 33.3, "volume": 70684.0}, {"date": "2021-03-16", "close": 31.82, "volume": 105801.0}, {"date": "2021-03-17", "close": 32.2, "volume": 72989.0}, {"date": "2021-03-18", "close": 32.3, "volume": 73016.0}, {"date": "2021-03-19", "close": 32.0, "volume": 530579.0}, {"date": "2021-03-22", "close": 30.89, "volume": 165302.0}, {"date": "2021-03-23", "close": 29.19, "volume": 87610.0}, {"date": "2021-03-24", "close": 29.14, "volume": 97020.0}, {"date": "2021-03-25", "close": 30.24, "volume": 144576.0}, {"date": "2021-03-26", "close": 30.51, "volume": 55849.0}, {"date": "2021-03-29", "close": 29.95, "volume": 105285.0}, {"date": "2021-03-30", "close": 30.99, "volume": 52249.0}, {"date": "2021-03-31", "close": 30.17, "volume": 89269.0}, {"date": "2021-04-01", "close": 30.49, "volume": 59854.0}, {"date": "2021-04-05", "close": 30.71, "volume": 153188.0}, {"date": "2021-04-06", "close": 30.63, "volume": 183110.0}, {"date": "2021-04-07", "close": 30.02, "volume": 71741.0}, {"date": "2021-04-08", "close": 30.78, "volume": 103230.0}, {"date": "2021-04-09", "close": 30.5, "volume": 82735.0}, {"date": "2021-04-12", "close": 30.55, "volume": 30868.0}, {"date": "2021-04-13", "close": 30.11, "volume": 63753.0}, {"date": "2021-04-14", "close": 30.34, "volume": 54700.0}, {"date": "2021-04-15", "close": 30.07, "volume": 35906.0}, {"date": "2021-04-16", "close": 30.23, "volume": 36173.0}, {"date": "2021-04-19", "close": 29.45, "volume": 42761.0}, {"date": "2021-04-20", "close": 28.3, "volume": 37239.0}, {"date": "2021-04-21", "close": 29.12, "volume": 50345.0}, {"date": "2021-04-22", "close": 28.48, "volume": 41584.0}, {"date": "2021-04-23", "close": 29.4, "volume": 67387.0}, {"date": "2021-04-26", "close": 29.11, "volume": 38723.0}, {"date": "2021-04-27", "close": 28.71, "volume": 35800.0}, {"date": "2021-04-28", "close": 28.78, "volume": 38492.0}, {"date": "2021-04-29", "close": 29.22, "volume": 51035.0}, {"date": "2021-04-30", "close": 29.27, "volume": 85932.0}, {"date": "2021-05-03", "close": 31.26, "volume": 145061.0}, {"date": "2021-05-04", "close": 32.07, "volume": 118848.0}, {"date": "2021-05-05", "close": 32.69, "volume": 84585.0}, {"date": "2021-05-06", "close": 32.81, "volume": 119133.0}, {"date": "2021-05-07", "close": 32.27, "volume": 96847.0}, {"date": "2021-05-10", "close": 31.94, "volume": 64818.0}, {"date": "2021-05-11", "close": 30.97, "volume": 53910.0}, {"date": "2021-05-12", "close": 29.6, "volume": 100256.0}, {"date": "2021-05-13", "close": 31.03, "volume": 82962.0}, {"date": "2021-05-14", "close": 31.51, "volume": 40387.0}, {"date": "2021-05-17", "close": 31.13, "volume": 43582.0}, {"date": "2021-05-18", "close": 30.48, "volume": 39543.0}, {"date": "2021-05-19", "close": 29.78, "volume": 67012.0}, {"date": "2021-05-20", "close": 30.47, "volume": 63132.0}, {"date": "2021-05-21", "close": 30.94, "volume": 57176.0}, {"date": "2021-05-24", "close": 30.59, "volume": 51054.0}, {"date": "2021-05-25", "close": 29.63, "volume": 53792.0}, {"date": "2021-05-26", "close": 30.19, "volume": 37810.0}, {"date": "2021-05-27", "close": 30.84, "volume": 88868.0}, {"date": "2021-05-28", "close": 30.89, "volume": 47733.0}, {"date": "2021-06-01", "close": 31.21, "volume": 145055.0}, {"date": "2021-06-02", "close": 30.79, "volume": 67090.0}, {"date": "2021-06-03", "close": 31.23, "volume": 61343.0}, {"date": "2021-06-04", "close": 31.68, "volume": 52994.0}, {"date": "2021-06-07", "close": 32.06, "volume": 72646.0}, {"date": "2021-06-08", "close": 32.94, "volume": 67757.0}, {"date": "2021-06-09", "close": 32.05, "volume": 71407.0}, {"date": "2021-06-10", "close": 31.59, "volume": 79490.0}, {"date": "2021-06-11", "close": 32.49, "volume": 79951.0}, {"date": "2021-06-14", "close": 32.25, "volume": 110271.0}, {"date": "2021-06-15", "close": 32.49, "volume": 87947.0}, {"date": "2021-06-16", "close": 32.18, "volume": 134013.0}, {"date": "2021-06-17", "close": 30.75, "volume": 130657.0}, {"date": "2021-06-18", "close": 29.08, "volume": 478610.0}, {"date": "2021-06-21", "close": 31.14, "volume": 111949.0}, {"date": "2021-06-22", "close": 30.95, "volume": 82604.0}, {"date": "2021-06-23", "close": 31.23, "volume": 63090.0}, {"date": "2021-06-24", "close": 32.66, "volume": 147123.0}, {"date": "2021-06-25", "close": 32.9, "volume": 298024.0}, {"date": "2021-06-28", "close": 32.25, "volume": 96809.0}, {"date": "2021-06-29", "close": 32.4, "volume": 64478.0}, {"date": "2021-06-30", "close": 33.3, "volume": 75720.0}, {"date": "2021-07-01", "close": 34.0, "volume": 126196.0}, {"date": "2021-07-02", "close": 33.61, "volume": 66103.0}, {"date": "2021-07-06", "close": 33.07, "volume": 116135.0}, {"date": "2021-07-07", "close": 32.82, "volume": 107087.0}, {"date": "2021-07-08", "close": 32.21, "volume": 107112.0}, {"date": "2021-07-09", "close": 32.87, "volume": 80579.0}, {"date": "2021-07-12", "close": 32.98, "volume": 46857.0}, {"date": "2021-07-13", "close": 32.41, "volume": 87023.0}, {"date": "2021-07-14", "close": 32.44, "volume": 58591.0}, {"date": "2021-07-15", "close": 32.45, "volume": 91053.0}, {"date": "2021-07-16", "close": 31.58, "volume": 82832.0}, {"date": "2021-07-19", "close": 30.31, "volume": 105608.0}, {"date": "2021-07-20", "close": 32.0, "volume": 193540.0}, {"date": "2021-07-21", "close": 32.83, "volume": 114169.0}, {"date": "2021-07-22", "close": 31.58, "volume": 84476.0}, {"date": "2021-07-23", "close": 32.37, "volume": 84644.0}, {"date": "2021-07-26", "close": 32.81, "volume": 47187.0}, {"date": "2021-07-27", "close": 32.37, "volume": 56854.0}, {"date": "2021-07-28", "close": 32.4, "volume": 36293.0}, {"date": "2021-07-29", "close": 32.27, "volume": 126521.0}, {"date": "2021-07-30", "close": 32.65, "volume": 139101.0}, {"date": "2021-08-02", "close": 31.88, "volume": 94708.0}, {"date": "2021-08-03", "close": 32.84, "volume": 161777.0}, {"date": "2021-08-04", "close": 31.57, "volume": 53868.0}, {"date": "2021-08-05", "close": 31.99, "volume": 61475.0}, {"date": "2021-08-06", "close": 32.64, "volume": 43642.0}, {"date": "2021-08-09", "close": 32.1, "volume": 46246.0}, {"date": "2021-08-10", "close": 32.42, "volume": 115584.0}, {"date": "2021-08-11", "close": 32.68, "volume": 39337.0}, {"date": "2021-08-12", "close": 30.5, "volume": 185846.0}, {"date": "2021-08-13", "close": 29.54, "volume": 80419.0}, {"date": "2021-08-16", "close": 31.19, "volume": 85146.0}, {"date": "2021-08-17", "close": 30.91, "volume": 143981.0}, {"date": "2021-08-18", "close": 29.92, "volume": 91030.0}, {"date": "2021-08-19", "close": 29.4, "volume": 126195.0}, {"date": "2021-08-20", "close": 29.69, "volume": 124500.0}, {"date": "2021-08-23", "close": 30.5, "volume": 59832.0}, {"date": "2021-08-24", "close": 30.52, "volume": 41666.0}, {"date": "2021-08-25", "close": 30.09, "volume": 51373.0}, {"date": "2021-08-26", "close": 29.63, "volume": 154679.0}, {"date": "2021-08-27", "close": 31.14, "volume": 84315.0}, {"date": "2021-08-30", "close": 30.01, "volume": 85792.0}, {"date": "2021-08-31", "close": 29.98, "volume": 82228.0}, {"date": "2021-09-01", "close": 29.58, "volume": 41823.0}, {"date": "2021-09-02", "close": 29.67, "volume": 49113.0}, {"date": "2021-09-03", "close": 29.07, "volume": 48600.0}, {"date": "2021-09-07", "close": 28.52, "volume": 46904.0}, {"date": "2021-09-08", "close": 28.24, "volume": 46237.0}, {"date": "2021-09-09", "close": 28.41, "volume": 65693.0}, {"date": "2021-09-10", "close": 27.61, "volume": 68935.0}, {"date": "2021-09-13", "close": 28.21, "volume": 84342.0}, {"date": "2021-09-14", "close": 27.53, "volume": 49999.0}, {"date": "2021-09-15", "close": 27.97, "volume": 47632.0}, {"date": "2021-09-16", "close": 27.2, "volume": 58856.0}, {"date": "2021-09-17", "close": 27.67, "volume": 244374.0}, {"date": "2021-09-20", "close": 27.5, "volume": 94308.0}, {"date": "2021-09-21", "close": 27.19, "volume": 90093.0}, {"date": "2021-09-22", "close": 27.22, "volume": 101656.0}, {"date": "2021-09-23", "close": 28.65, "volume": 67082.0}, {"date": "2021-09-24", "close": 29.06, "volume": 48285.0}, {"date": "2021-09-27", "close": 30.24, "volume": 67830.0}, {"date": "2021-09-28", "close": 29.95, "volume": 85435.0}, {"date": "2021-09-29", "close": 30.25, "volume": 101414.0}, {"date": "2021-09-30", "close": 29.57, "volume": 58699.0}, {"date": "2021-10-01", "close": 30.76, "volume": 100070.0}, {"date": "2021-10-04", "close": 31.1, "volume": 65435.0}, {"date": "2021-10-05", "close": 31.37, "volume": 112396.0}, {"date": "2021-10-06", "close": 30.4, "volume": 48838.0}, {"date": "2021-10-07", "close": 31.48, "volume": 49678.0}, {"date": "2021-10-08", "close": 31.48, "volume": 37256.0}, {"date": "2021-10-11", "close": 31.94, "volume": 52206.0}, {"date": "2021-10-12", "close": 32.25, "volume": 36752.0}, {"date": "2021-10-13", "close": 32.4, "volume": 52197.0}, {"date": "2021-10-14", "close": 32.95, "volume": 86802.0}, {"date": "2021-10-15", "close": 32.24, "volume": 61421.0}, {"date": "2021-10-18", "close": 33.03, "volume": 68262.0}, {"date": "2021-10-19", "close": 32.26, "volume": 28750.0}, {"date": "2021-10-20", "close": 32.86, "volume": 25832.0}, {"date": "2021-10-21", "close": 32.74, "volume": 36930.0}, {"date": "2021-10-22", "close": 32.68, "volume": 28438.0}, {"date": "2021-10-25", "close": 33.21, "volume": 71125.0}, {"date": "2021-10-26", "close": 32.92, "volume": 52670.0}, {"date": "2021-10-27", "close": 31.9, "volume": 31692.0}, {"date": "2021-10-28", "close": 32.68, "volume": 30067.0}, {"date": "2021-10-29", "close": 32.96, "volume": 39232.0}, {"date": "2021-11-01", "close": 34.1, "volume": 80160.0}, {"date": "2021-11-02", "close": 33.95, "volume": 56526.0}, {"date": "2021-11-03", "close": 34.53, "volume": 68011.0}, {"date": "2021-11-04", "close": 34.73, "volume": 73801.0}, {"date": "2021-11-05", "close": 35.33, "volume": 77288.0}, {"date": "2021-11-08", "close": 35.83, "volume": 38575.0}, {"date": "2021-11-09", "close": 35.78, "volume": 25074.0}, {"date": "2021-11-10", "close": 35.31, "volume": 32550.0}, {"date": "2021-11-11", "close": 35.71, "volume": 31800.0}, {"date": "2021-11-12", "close": 35.14, "volume": 34910.0}, {"date": "2021-11-15", "close": 33.86, "volume": 79174.0}, {"date": "2021-11-16", "close": 33.97, "volume": 81751.0}, {"date": "2021-11-17", "close": 33.5, "volume": 54327.0}, {"date": "2021-11-18", "close": 33.13, "volume": 62405.0}, {"date": "2021-11-19", "close": 31.98, "volume": 40051.0}, {"date": "2021-11-22", "close": 31.92, "volume": 56756.0}, {"date": "2021-11-23", "close": 30.89, "volume": 48838.0}, {"date": "2021-11-24", "close": 30.04, "volume": 32306.0}, {"date": "2021-11-26", "close": 29.29, "volume": 52854.0}, {"date": "2021-11-29", "close": 28.97, "volume": 117448.0}, {"date": "2021-11-30", "close": 27.63, "volume": 103703.0}, {"date": "2021-12-01", "close": 26.21, "volume": 73325.0}, {"date": "2021-12-02", "close": 27.16, "volume": 64297.0}, {"date": "2021-12-03", "close": 26.77, "volume": 57977.0}, {"date": "2021-12-06", "close": 27.71, "volume": 49408.0}, {"date": "2021-12-07", "close": 27.84, "volume": 102545.0}, {"date": "2021-12-08", "close": 28.0, "volume": 75950.0}, {"date": "2021-12-09", "close": 27.29, "volume": 122653.0}, {"date": "2021-12-10", "close": 27.6, "volume": 91622.0}, {"date": "2021-12-13", "close": 26.72, "volume": 96653.0}, {"date": "2021-12-14", "close": 26.6, "volume": 118344.0}, {"date": "2021-12-15", "close": 27.05, "volume": 124563.0}, {"date": "2021-12-16", "close": 25.5, "volume": 123564.0}, {"date": "2021-12-17", "close": 25.3, "volume": 698814.0}, {"date": "2021-12-20", "close": 24.56, "volume": 140496.0}, {"date": "2021-12-21", "close": 24.35, "volume": 105129.0}, {"date": "2021-12-22", "close": 24.94, "volume": 81943.0}, {"date": "2021-12-23", "close": 24.97, "volume": 47027.0}, {"date": "2021-12-27", "close": 25.55, "volume": 71178.0}, {"date": "2021-12-28", "close": 25.53, "volume": 61790.0}, {"date": "2021-12-29", "close": 25.4, "volume": 56147.0}, {"date": "2021-12-30", "close": 25.46, "volume": 107834.0}, {"date": "2021-12-31", "close": 25.67, "volume": 61607.0}, {"date": "2022-01-03", "close": 25.75, "volume": 53778.0}, {"date": "2022-01-04", "close": 26.33, "volume": 40646.0}, {"date": "2022-01-05", "close": 26.01, "volume": 50862.0}, {"date": "2022-01-06", "close": 26.59, "volume": 56211.0}, {"date": "2022-01-07", "close": 26.36, "volume": 62319.0}, {"date": "2022-01-10", "close": 25.96, "volume": 46087.0}, {"date": "2022-01-11", "close": 25.63, "volume": 70514.0}, {"date": "2022-01-12", "close": 25.57, "volume": 69729.0}, {"date": "2022-01-13", "close": 25.63, "volume": 54460.0}, {"date": "2022-01-14", "close": 26.03, "volume": 39297.0}, {"date": "2022-01-18", "close": 25.76, "volume": 61159.0}, {"date": "2022-01-19", "close": 25.65, "volume": 47752.0}, {"date": "2022-01-20", "close": 25.42, "volume": 89529.0}, {"date": "2022-01-21", "close": 25.58, "volume": 88496.0}, {"date": "2022-01-24", "close": 28.42, "volume": 246818.0}, {"date": "2022-01-25", "close": 30.64, "volume": 320589.0}, {"date": "2022-01-26", "close": 29.95, "volume": 224901.0}, {"date": "2022-01-27", "close": 30.07, "volume": 214874.0}, {"date": "2022-01-28", "close": 30.0, "volume": 233379.0}, {"date": "2022-01-31", "close": 28.55, "volume": 957641.0}, {"date": "2022-02-01", "close": 29.27, "volume": 255809.0}, {"date": "2022-02-02", "close": 28.7, "volume": 130926.0}, {"date": "2022-02-03", "close": 28.64, "volume": 106664.0}, {"date": "2022-02-04", "close": 28.51, "volume": 145489.0}, {"date": "2022-02-07", "close": 27.55, "volume": 135311.0}, {"date": "2022-02-08", "close": 27.59, "volume": 69925.0}, {"date": "2022-02-09", "close": 27.49, "volume": 72226.0}, {"date": "2022-02-10", "close": 27.5, "volume": 88738.0}, {"date": "2022-02-11", "close": 27.1, "volume": 59337.0}, {"date": "2022-02-14", "close": 26.6, "volume": 71912.0}, {"date": "2022-02-15", "close": 27.49, "volume": 63947.0}, {"date": "2022-02-16", "close": 28.6, "volume": 45785.0}, {"date": "2022-02-17", "close": 28.71, "volume": 61656.0}, {"date": "2022-02-18", "close": 28.87, "volume": 53522.0}, {"date": "2022-02-22", "close": 27.93, "volume": 98866.0}, {"date": "2022-02-23", "close": 27.96, "volume": 97879.0}, {"date": "2022-02-24", "close": 27.98, "volume": 99624.0}, {"date": "2022-02-25", "close": 28.44, "volume": 53617.0}, {"date": "2022-02-28", "close": 28.71, "volume": 69216.0}, {"date": "2022-03-01", "close": 28.07, "volume": 68739.0}, {"date": "2022-03-02", "close": 29.82, "volume": 42383.0}, {"date": "2022-03-03", "close": 29.51, "volume": 50184.0}, {"date": "2022-03-04", "close": 29.78, "volume": 38081.0}, {"date": "2022-03-07", "close": 30.48, "volume": 94839.0}, {"date": "2022-03-08", "close": 31.45, "volume": 121334.0}, {"date": "2022-03-09", "close": 30.92, "volume": 48979.0}, {"date": "2022-03-10", "close": 31.22, "volume": 26413.0}, {"date": "2022-03-11", "close": 31.15, "volume": 34408.0}, {"date": "2022-03-14", "close": 31.06, "volume": 60202.0}, {"date": "2022-03-15", "close": 30.1, "volume": 62943.0}, {"date": "2022-03-16", "close": 29.79, "volume": 73640.0}, {"date": "2022-03-17", "close": 31.36, "volume": 76005.0}, {"date": "2022-03-18", "close": 30.72, "volume": 148312.0}, {"date": "2022-03-21", "close": 30.86, "volume": 54620.0}, {"date": "2022-03-22", "close": 30.04, "volume": 61519.0}, {"date": "2022-03-23", "close": 30.1, "volume": 91121.0}, {"date": "2022-03-24", "close": 31.28, "volume": 73884.0}, {"date": "2022-03-25", "close": 28.65, "volume": 124866.0}, {"date": "2022-03-28", "close": 27.11, "volume": 80748.0}, {"date": "2022-03-29", "close": 28.0, "volume": 122131.0}, {"date": "2022-03-30", "close": 27.32, "volume": 77490.0}, {"date": "2022-03-31", "close": 27.09, "volume": 109734.0}, {"date": "2022-04-01", "close": 27.53, "volume": 71227.0}, {"date": "2022-04-04", "close": 27.2, "volume": 47190.0}, {"date": "2022-04-05", "close": 26.74, "volume": 64105.0}, {"date": "2022-04-06", "close": 25.97, "volume": 58847.0}, {"date": "2022-04-07", "close": 25.5, "volume": 40246.0}, {"date": "2022-04-08", "close": 25.07, "volume": 39444.0}, {"date": "2022-04-11", "close": 24.55, "volume": 46549.0}, {"date": "2022-04-12", "close": 24.72, "volume": 47487.0}, {"date": "2022-04-13", "close": 25.36, "volume": 46920.0}, {"date": "2022-04-14", "close": 25.13, "volume": 42982.0}, {"date": "2022-04-18", "close": 26.1, "volume": 126481.0}, {"date": "2022-04-19", "close": 26.04, "volume": 93271.0}, {"date": "2022-04-20", "close": 25.98, "volume": 31624.0}, {"date": "2022-04-21", "close": 25.63, "volume": 49132.0}, {"date": "2022-04-22", "close": 25.0, "volume": 30805.0}, {"date": "2022-04-25", "close": 24.23, "volume": 53095.0}, {"date": "2022-04-26", "close": 23.41, "volume": 47725.0}, {"date": "2022-04-27", "close": 23.16, "volume": 49936.0}, {"date": "2022-04-28", "close": 24.17, "volume": 51238.0}, {"date": "2022-04-29", "close": 23.63, "volume": 57357.0}, {"date": "2022-05-02", "close": 23.48, "volume": 70031.0}, {"date": "2022-05-03", "close": 23.66, "volume": 105047.0}, {"date": "2022-05-04", "close": 24.21, "volume": 90296.0}, {"date": "2022-05-05", "close": 23.7, "volume": 54480.0}, {"date": "2022-05-06", "close": 23.05, "volume": 66640.0}, {"date": "2022-05-09", "close": 22.22, "volume": 66529.0}, {"date": "2022-05-10", "close": 23.49, "volume": 130933.0}, {"date": "2022-05-11", "close": 25.96, "volume": 128342.0}, {"date": "2022-05-12", "close": 25.73, "volume": 119647.0}, {"date": "2022-05-13", "close": 26.03, "volume": 114711.0}, {"date": "2022-05-16", "close": 28.38, "volume": 186917.0}, {"date": "2022-05-17", "close": 29.66, "volume": 201604.0}, {"date": "2022-05-18", "close": 29.8, "volume": 145948.0}, {"date": "2022-05-19", "close": 28.4, "volume": 92343.0}, {"date": "2022-05-20", "close": 28.22, "volume": 81684.0}, {"date": "2022-05-23", "close": 29.06, "volume": 140441.0}, {"date": "2022-05-24", "close": 29.17, "volume": 96595.0}, {"date": "2022-05-25", "close": 29.74, "volume": 64493.0}, {"date": "2022-05-26", "close": 29.85, "volume": 68055.0}, {"date": "2022-05-27", "close": 30.5, "volume": 99549.0}, {"date": "2022-05-31", "close": 30.68, "volume": 163846.0}, {"date": "2022-06-01", "close": 31.17, "volume": 79081.0}, {"date": "2022-06-02", "close": 30.45, "volume": 69660.0}, {"date": "2022-06-03", "close": 30.64, "volume": 111266.0}, {"date": "2022-06-06", "close": 32.1, "volume": 176825.0}, {"date": "2022-06-07", "close": 31.99, "volume": 69494.0}, {"date": "2022-06-08", "close": 31.98, "volume": 80727.0}, {"date": "2022-06-09", "close": 31.7, "volume": 70965.0}, {"date": "2022-06-10", "close": 30.19, "volume": 69370.0}, {"date": "2022-06-13", "close": 30.0, "volume": 104948.0}, {"date": "2022-06-14", "close": 29.95, "volume": 89854.0}, {"date": "2022-06-15", "close": 29.54, "volume": 94441.0}, {"date": "2022-06-16", "close": 27.77, "volume": 111573.0}, {"date": "2022-06-17", "close": 28.15, "volume": 223323.0}, {"date": "2022-06-21", "close": 29.19, "volume": 90376.0}, {"date": "2022-06-22", "close": 28.47, "volume": 56861.0}, {"date": "2022-06-23", "close": 28.35, "volume": 74380.0}, {"date": "2022-06-24", "close": 29.86, "volume": 355708.0}, {"date": "2022-06-27", "close": 31.03, "volume": 72846.0}, {"date": "2022-06-28", "close": 30.37, "volume": 63465.0}, {"date": "2022-06-29", "close": 30.31, "volume": 214717.0}, {"date": "2022-06-30", "close": 30.63, "volume": 116607.0}, {"date": "2022-07-01", "close": 31.27, "volume": 61116.0}, {"date": "2022-07-05", "close": 30.07, "volume": 88944.0}, {"date": "2022-07-06", "close": 29.33, "volume": 66454.0}, {"date": "2022-07-07", "close": 30.13, "volume": 52245.0}, {"date": "2022-07-08", "close": 30.21, "volume": 45187.0}, {"date": "2022-07-11", "close": 30.58, "volume": 99509.0}, {"date": "2022-07-12", "close": 30.05, "volume": 132668.0}, {"date": "2022-07-13", "close": 29.7, "volume": 69858.0}, {"date": "2022-07-14", "close": 29.41, "volume": 39319.0}, {"date": "2022-07-15", "close": 30.21, "volume": 46387.0}, {"date": "2022-07-18", "close": 30.07, "volume": 125722.0}, {"date": "2022-07-19", "close": 31.89, "volume": 83717.0}, {"date": "2022-07-20", "close": 31.41, "volume": 77287.0}, {"date": "2022-07-21", "close": 31.51, "volume": 45843.0}, {"date": "2022-07-22", "close": 31.17, "volume": 83174.0}, {"date": "2022-07-25", "close": 31.53, "volume": 135957.0}, {"date": "2022-07-26", "close": 32.49, "volume": 101761.0}, {"date": "2022-07-27", "close": 33.26, "volume": 81342.0}, {"date": "2022-07-28", "close": 33.18, "volume": 83364.0}, {"date": "2022-07-29", "close": 34.0, "volume": 85534.0}, {"date": "2022-08-01", "close": 33.02, "volume": 109496.0}, {"date": "2022-08-02", "close": 32.5, "volume": 53965.0}, {"date": "2022-08-03", "close": 32.86, "volume": 138261.0}, {"date": "2022-08-04", "close": 34.05, "volume": 116872.0}, {"date": "2022-08-05", "close": 34.23, "volume": 93839.0}, {"date": "2022-08-08", "close": 31.85, "volume": 112800.0}, {"date": "2022-08-09", "close": 28.51, "volume": 309686.0}, {"date": "2022-08-10", "close": 28.17, "volume": 96687.0}, {"date": "2022-08-11", "close": 27.9, "volume": 61236.0}, {"date": "2022-08-12", "close": 28.45, "volume": 110803.0}, {"date": "2022-08-15", "close": 28.2, "volume": 76926.0}, {"date": "2022-08-16", "close": 28.72, "volume": 80702.0}, {"date": "2022-08-17", "close": 28.54, "volume": 70131.0}, {"date": "2022-08-18", "close": 29.14, "volume": 69866.0}, {"date": "2022-08-19", "close": 28.58, "volume": 95147.0}, {"date": "2022-08-22", "close": 28.02, "volume": 49303.0}, {"date": "2022-08-23", "close": 27.8, "volume": 64036.0}, {"date": "2022-08-24", "close": 27.79, "volume": 55318.0}, {"date": "2022-08-25", "close": 28.33, "volume": 75943.0}, {"date": "2022-08-26", "close": 27.96, "volume": 106150.0}, {"date": "2022-08-29", "close": 27.53, "volume": 53626.0}, {"date": "2022-08-30", "close": 26.7, "volume": 55779.0}, {"date": "2022-08-31", "close": 26.58, "volume": 177481.0}, {"date": "2022-09-01", "close": 26.59, "volume": 126249.0}, {"date": "2022-09-02", "close": 26.7, "volume": 130659.0}, {"date": "2022-09-06", "close": 26.77, "volume": 107251.0}, {"date": "2022-09-07", "close": 26.38, "volume": 81173.0}, {"date": "2022-09-08", "close": 26.33, "volume": 100763.0}, {"date": "2022-09-09", "close": 26.59, "volume": 69161.0}, {"date": "2022-09-12", "close": 27.1, "volume": 76153.0}, {"date": "2022-09-13", "close": 25.91, "volume": 129946.0}, {"date": "2022-09-14", "close": 26.66, "volume": 106861.0}, {"date": "2022-09-15", "close": 26.44, "volume": 84400.0}, {"date": "2022-09-16", "close": 26.44, "volume": 443216.0}, {"date": "2022-09-19", "close": 25.96, "volume": 66889.0}, {"date": "2022-09-20", "close": 25.94, "volume": 67354.0}, {"date": "2022-09-21", "close": 25.6, "volume": 62672.0}, {"date": "2022-09-22", "close": 24.64, "volume": 50905.0}, {"date": "2022-09-23", "close": 24.19, "volume": 87887.0}, {"date": "2022-09-26", "close": 24.01, "volume": 71821.0}, {"date": "2022-09-27", "close": 23.72, "volume": 88017.0}, {"date": "2022-09-28", "close": 23.97, "volume": 43863.0}, {"date": "2022-09-29", "close": 23.7, "volume": 42715.0}, {"date": "2022-09-30", "close": 23.68, "volume": 56369.0}, {"date": "2022-10-03", "close": 24.99, "volume": 92888.0}, {"date": "2022-10-04", "close": 25.69, "volume": 51127.0}, {"date": "2022-10-05", "close": 25.74, "volume": 44008.0}, {"date": "2022-10-06", "close": 25.6, "volume": 28931.0}, {"date": "2022-10-07", "close": 24.97, "volume": 30663.0}, {"date": "2022-10-10", "close": 25.14, "volume": 40708.0}, {"date": "2022-10-11", "close": 25.26, "volume": 44496.0}, {"date": "2022-10-12", "close": 24.62, "volume": 42402.0}, {"date": "2022-10-13", "close": 25.05, "volume": 76200.0}, {"date": "2022-10-14", "close": 24.59, "volume": 70791.0}, {"date": "2022-10-17", "close": 25.44, "volume": 57395.0}, {"date": "2022-10-18", "close": 25.64, "volume": 62252.0}, {"date": "2022-10-19", "close": 25.93, "volume": 46872.0}, {"date": "2022-10-20", "close": 25.33, "volume": 67232.0}, {"date": "2022-10-21", "close": 25.94, "volume": 33722.0}, {"date": "2022-10-24", "close": 26.34, "volume": 31374.0}, {"date": "2022-10-25", "close": 26.66, "volume": 59104.0}, {"date": "2022-10-26", "close": 26.96, "volume": 62350.0}, {"date": "2022-10-27", "close": 27.23, "volume": 45513.0}, {"date": "2022-10-28", "close": 28.1, "volume": 63406.0}, {"date": "2022-10-31", "close": 28.61, "volume": 88121.0}, {"date": "2022-11-01", "close": 28.78, "volume": 68411.0}, {"date": "2022-11-02", "close": 28.39, "volume": 89911.0}, {"date": "2022-11-03", "close": 28.17, "volume": 35005.0}, {"date": "2022-11-04", "close": 29.15, "volume": 44953.0}, {"date": "2022-11-07", "close": 29.55, "volume": 69124.0}, {"date": "2022-11-08", "close": 30.11, "volume": 67119.0}, {"date": "2022-11-09", "close": 25.83, "volume": 107437.0}, {"date": "2022-11-10", "close": 27.41, "volume": 59163.0}, {"date": "2022-11-11", "close": 26.72, "volume": 68981.0}, {"date": "2022-11-14", "close": 26.72, "volume": 53394.0}, {"date": "2022-11-15", "close": 26.18, "volume": 48539.0}, {"date": "2022-11-16", "close": 25.97, "volume": 156269.0}, {"date": "2022-11-17", "close": 26.1, "volume": 76433.0}, {"date": "2022-11-18", "close": 26.74, "volume": 47900.0}, {"date": "2022-11-21", "close": 26.65, "volume": 39565.0}, {"date": "2022-11-22", "close": 26.82, "volume": 19981.0}, {"date": "2022-11-23", "close": 26.36, "volume": 20282.0}, {"date": "2022-11-25", "close": 26.17, "volume": 9212.0}, {"date": "2022-11-28", "close": 25.19, "volume": 56846.0}, {"date": "2022-11-29", "close": 25.29, "volume": 61883.0}, {"date": "2022-11-30", "close": 25.83, "volume": 79596.0}, {"date": "2022-12-01", "close": 26.11, "volume": 44860.0}, {"date": "2022-12-02", "close": 26.54, "volume": 49576.0}, {"date": "2022-12-05", "close": 26.13, "volume": 68793.0}, {"date": "2022-12-06", "close": 26.0, "volume": 81292.0}, {"date": "2022-12-07", "close": 25.43, "volume": 31801.0}, {"date": "2022-12-08", "close": 25.76, "volume": 32723.0}, {"date": "2022-12-09", "close": 25.18, "volume": 22075.0}, {"date": "2022-12-12", "close": 25.9, "volume": 48875.0}, {"date": "2022-12-13", "close": 26.71, "volume": 67970.0}, {"date": "2022-12-14", "close": 27.09, "volume": 77760.0}, {"date": "2022-12-15", "close": 26.66, "volume": 123055.0}, {"date": "2022-12-16", "close": 27.94, "volume": 391738.0}, {"date": "2022-12-19", "close": 26.86, "volume": 76800.0}, {"date": "2022-12-20", "close": 27.66, "volume": 43204.0}, {"date": "2022-12-21", "close": 27.47, "volume": 68031.0}, {"date": "2022-12-22", "close": 27.28, "volume": 43076.0}, {"date": "2022-12-23", "close": 27.9, "volume": 29164.0}, {"date": "2022-12-27", "close": 27.89, "volume": 60070.0}, {"date": "2022-12-28", "close": 26.94, "volume": 56868.0}, {"date": "2022-12-29", "close": 27.56, "volume": 62996.0}, {"date": "2022-12-30", "close": 27.55, "volume": 85525.0}, {"date": "2023-01-03", "close": 27.14, "volume": 89453.0}, {"date": "2023-01-04", "close": 27.75, "volume": 56546.0}, {"date": "2023-01-05", "close": 27.77, "volume": 41253.0}, {"date": "2023-01-06", "close": 28.7, "volume": 54613.0}, {"date": "2023-01-09", "close": 28.74, "volume": 36795.0}, {"date": "2023-01-10", "close": 29.34, "volume": 41057.0}, {"date": "2023-01-11", "close": 29.3, "volume": 35176.0}, {"date": "2023-01-12", "close": 30.11, "volume": 41052.0}, {"date": "2023-01-13", "close": 30.23, "volume": 40930.0}, {"date": "2023-01-17", "close": 29.79, "volume": 80999.0}, {"date": "2023-01-18", "close": 29.35, "volume": 37366.0}, {"date": "2023-01-19", "close": 29.16, "volume": 51266.0}, {"date": "2023-01-20", "close": 29.0, "volume": 46114.0}, {"date": "2023-01-23", "close": 29.01, "volume": 54254.0}, {"date": "2023-01-24", "close": 29.19, "volume": 26244.0}, {"date": "2023-01-25", "close": 29.42, "volume": 19022.0}, {"date": "2023-01-26", "close": 29.81, "volume": 23734.0}, {"date": "2023-01-27", "close": 29.6, "volume": 27443.0}, {"date": "2023-01-30", "close": 29.39, "volume": 26098.0}, {"date": "2023-01-31", "close": 30.3, "volume": 106491.0}, {"date": "2023-02-01", "close": 30.56, "volume": 48542.0}, {"date": "2023-02-02", "close": 31.0, "volume": 62863.0}, {"date": "2023-02-03", "close": 31.12, "volume": 112126.0}, {"date": "2023-02-06", "close": 30.98, "volume": 41144.0}, {"date": "2023-02-07", "close": 31.0, "volume": 56667.0}, {"date": "2023-02-08", "close": 30.74, "volume": 26958.0}, {"date": "2023-02-09", "close": 30.32, "volume": 48117.0}, {"date": "2023-02-10", "close": 30.7, "volume": 24532.0}, {"date": "2023-02-13", "close": 30.89, "volume": 18482.0}, {"date": "2023-02-14", "close": 30.41, "volume": 50743.0}, {"date": "2023-02-15", "close": 30.3, "volume": 28745.0}, {"date": "2023-02-16", "close": 30.1, "volume": 40184.0}, {"date": "2023-02-17", "close": 29.91, "volume": 33714.0}, {"date": "2023-02-21", "close": 28.47, "volume": 48836.0}, {"date": "2023-02-22", "close": 28.95, "volume": 45995.0}, {"date": "2023-02-23", "close": 29.56, "volume": 40384.0}, {"date": "2023-02-24", "close": 29.15, "volume": 39245.0}, {"date": "2023-02-27", "close": 29.25, "volume": 27007.0}, {"date": "2023-02-28", "close": 28.91, "volume": 66703.0}, {"date": "2023-03-01", "close": 29.69, "volume": 50782.0}, {"date": "2023-03-02", "close": 30.15, "volume": 23924.0}, {"date": "2023-03-03", "close": 30.06, "volume": 55792.0}, {"date": "2023-03-06", "close": 29.25, "volume": 119919.0}, {"date": "2023-03-07", "close": 29.41, "volume": 58097.0}, {"date": "2023-03-08", "close": 29.07, "volume": 41998.0}, {"date": "2023-03-09", "close": 28.62, "volume": 48752.0}, {"date": "2023-03-10", "close": 27.48, "volume": 70816.0}, {"date": "2023-03-13", "close": 25.9, "volume": 55143.0}, {"date": "2023-03-14", "close": 26.85, "volume": 57190.0}, {"date": "2023-03-15", "close": 25.92, "volume": 81613.0}, {"date": "2023-03-16", "close": 26.11, "volume": 65870.0}, {"date": "2023-03-17", "close": 25.45, "volume": 304090.0}, {"date": "2023-03-20", "close": 25.75, "volume": 114599.0}, {"date": "2023-03-21", "close": 26.59, "volume": 199538.0}, {"date": "2023-03-22", "close": 26.39, "volume": 96042.0}, {"date": "2023-03-23", "close": 26.23, "volume": 78604.0}, {"date": "2023-03-24", "close": 26.45, "volume": 71545.0}, {"date": "2023-03-27", "close": 27.43, "volume": 76448.0}, {"date": "2023-03-28", "close": 27.61, "volume": 109393.0}, {"date": "2023-03-29", "close": 26.83, "volume": 120653.0}, {"date": "2023-03-30", "close": 26.69, "volume": 97648.0}, {"date": "2023-03-31", "close": 26.92, "volume": 127314.0}, {"date": "2023-04-03", "close": 27.35, "volume": 168711.0}, {"date": "2023-04-04", "close": 26.44, "volume": 88014.0}, {"date": "2023-04-05", "close": 26.5, "volume": 67845.0}, {"date": "2023-04-06", "close": 26.13, "volume": 61607.0}, {"date": "2023-04-10", "close": 26.48, "volume": 81509.0}, {"date": "2023-04-11", "close": 26.75, "volume": 71785.0}, {"date": "2023-04-12", "close": 26.68, "volume": 123383.0}, {"date": "2023-04-13", "close": 26.63, "volume": 76656.0}, {"date": "2023-04-14", "close": 26.16, "volume": 123869.0}, {"date": "2023-04-17", "close": 26.51, "volume": 148893.0}, {"date": "2023-04-18", "close": 25.4, "volume": 76551.0}, {"date": "2023-04-19", "close": 26.28, "volume": 119132.0}, {"date": "2023-04-20", "close": 26.22, "volume": 93220.0}, {"date": "2023-04-21", "close": 25.32, "volume": 66487.0}, {"date": "2023-04-24", "close": 25.11, "volume": 42640.0}, {"date": "2023-04-25", "close": 24.75, "volume": 53935.0}, {"date": "2023-04-26", "close": 24.52, "volume": 70339.0}, {"date": "2023-04-27", "close": 24.73, "volume": 85534.0}, {"date": "2023-04-28", "close": 25.2, "volume": 104715.0}, {"date": "2023-05-01", "close": 26.45, "volume": 134677.0}, {"date": "2023-05-02", "close": 26.28, "volume": 74762.0}, {"date": "2023-05-03", "close": 25.45, "volume": 69206.0}, {"date": "2023-05-04", "close": 24.07, "volume": 51711.0}, {"date": "2023-05-05", "close": 24.61, "volume": 56352.0}, {"date": "2023-05-08", "close": 24.46, "volume": 36541.0}, {"date": "2023-05-09", "close": 24.52, "volume": 48082.0}, {"date": "2023-05-10", "close": 23.61, "volume": 104454.0}, {"date": "2023-05-11", "close": 26.06, "volume": 150477.0}, {"date": "2023-05-12", "close": 27.62, "volume": 137205.0}, {"date": "2023-05-15", "close": 30.52, "volume": 348282.0}, {"date": "2023-05-16", "close": 29.79, "volume": 154979.0}, {"date": "2023-05-17", "close": 31.39, "volume": 150053.0}, {"date": "2023-05-18", "close": 31.97, "volume": 129161.0}, {"date": "2023-05-19", "close": 31.73, "volume": 175249.0}, {"date": "2023-05-22", "close": 32.01, "volume": 122423.0}, {"date": "2023-05-23", "close": 31.98, "volume": 167684.0}, {"date": "2023-05-24", "close": 31.99, "volume": 152779.0}, {"date": "2023-05-25", "close": 31.87, "volume": 170582.0}, {"date": "2023-05-26", "close": 32.52, "volume": 151397.0}, {"date": "2023-05-30", "close": 32.41, "volume": 105465.0}, {"date": "2023-05-31", "close": 31.97, "volume": 109666.0}, {"date": "2023-06-01", "close": 31.93, "volume": 155245.0}, {"date": "2023-06-02", "close": 33.75, "volume": 222406.0}, {"date": "2023-06-05", "close": 33.32, "volume": 136106.0}, {"date": "2023-06-06", "close": 33.81, "volume": 224211.0}, {"date": "2023-06-07", "close": 34.06, "volume": 192853.0}, {"date": "2023-06-08", "close": 35.38, "volume": 161246.0}, {"date": "2023-06-09", "close": 35.72, "volume": 152248.0}, {"date": "2023-06-12", "close": 35.93, "volume": 138631.0}, {"date": "2023-06-13", "close": 35.95, "volume": 111305.0}, {"date": "2023-06-14", "close": 35.56, "volume": 143930.0}, {"date": "2023-06-15", "close": 36.16, "volume": 121426.0}, {"date": "2023-06-16", "close": 35.95, "volume": 675676.0}, {"date": "2023-06-20", "close": 36.67, "volume": 89119.0}, {"date": "2023-06-21", "close": 36.3, "volume": 73743.0}, {"date": "2023-06-22", "close": 36.15, "volume": 67921.0}, {"date": "2023-06-23", "close": 36.2, "volume": 217523.0}, {"date": "2023-06-26", "close": 36.09, "volume": 83518.0}, {"date": "2023-06-27", "close": 36.2, "volume": 47586.0}, {"date": "2023-06-28", "close": 36.38, "volume": 49421.0}, {"date": "2023-06-29", "close": 36.88, "volume": 75968.0}, {"date": "2023-06-30", "close": 36.41, "volume": 55653.0}, {"date": "2023-07-03", "close": 37.35, "volume": 63249.0}, {"date": "2023-07-05", "close": 36.93, "volume": 85753.0}, {"date": "2023-07-06", "close": 36.41, "volume": 121785.0}, {"date": "2023-07-07", "close": 36.85, "volume": 125188.0}, {"date": "2023-07-10", "close": 37.14, "volume": 94289.0}, {"date": "2023-07-11", "close": 37.5, "volume": 80172.0}, {"date": "2023-07-12", "close": 37.69, "volume": 74754.0}, {"date": "2023-07-13", "close": 37.3, "volume": 61281.0}, {"date": "2023-07-14", "close": 37.32, "volume": 57003.0}, {"date": "2023-07-17", "close": 37.77, "volume": 157135.0}, {"date": "2023-07-18", "close": 37.75, "volume": 56594.0}, {"date": "2023-07-19", "close": 37.79, "volume": 280105.0}, {"date": "2023-07-20", "close": 39.34, "volume": 463225.0}, {"date": "2023-07-21", "close": 38.22, "volume": 139501.0}, {"date": "2023-07-24", "close": 38.75, "volume": 107832.0}, {"date": "2023-07-25", "close": 38.35, "volume": 51973.0}, {"date": "2023-07-26", "close": 38.13, "volume": 50006.0}, {"date": "2023-07-27", "close": 37.39, "volume": 62465.0}, {"date": "2023-07-28", "close": 37.99, "volume": 95775.0}, {"date": "2023-07-31", "close": 37.98, "volume": 76627.0}, {"date": "2023-08-01", "close": 38.31, "volume": 162374.0}, {"date": "2023-08-02", "close": 38.03, "volume": 75174.0}, {"date": "2023-08-03", "close": 37.23, "volume": 62662.0}, {"date": "2023-08-04", "close": 37.07, "volume": 102774.0}, {"date": "2023-08-07", "close": 37.87, "volume": 85348.0}, {"date": "2023-08-08", "close": 37.76, "volume": 78142.0}, {"date": "2023-08-09", "close": 32.08, "volume": 436168.0}, {"date": "2023-08-10", "close": 32.64, "volume": 196660.0}, {"date": "2023-08-11", "close": 33.24, "volume": 115961.0}, {"date": "2023-08-14", "close": 33.01, "volume": 136447.0}, {"date": "2023-08-15", "close": 33.57, "volume": 106219.0}, {"date": "2023-08-16", "close": 33.36, "volume": 124529.0}, {"date": "2023-08-17", "close": 33.57, "volume": 107593.0}, {"date": "2023-08-18", "close": 34.21, "volume": 89724.0}, {"date": "2023-08-21", "close": 34.13, "volume": 122193.0}, {"date": "2023-08-22", "close": 33.97, "volume": 108858.0}, {"date": "2023-08-23", "close": 34.9, "volume": 70494.0}, {"date": "2023-08-24", "close": 34.55, "volume": 84538.0}, {"date": "2023-08-25", "close": 35.1, "volume": 62306.0}, {"date": "2023-08-28", "close": 35.04, "volume": 62931.0}, {"date": "2023-08-29", "close": 35.68, "volume": 65055.0}, {"date": "2023-08-30", "close": 36.01, "volume": 113367.0}, {"date": "2023-08-31", "close": 35.57, "volume": 84440.0}, {"date": "2023-09-01", "close": 36.02, "volume": 84655.0}, {"date": "2023-09-05", "close": 35.27, "volume": 117314.0}, {"date": "2023-09-06", "close": 35.65, "volume": 67488.0}, {"date": "2023-09-07", "close": 35.45, "volume": 98835.0}, {"date": "2023-09-08", "close": 36.24, "volume": 99716.0}, {"date": "2023-09-11", "close": 36.68, "volume": 99019.0}, {"date": "2023-09-12", "close": 36.45, "volume": 75336.0}, {"date": "2023-09-13", "close": 37.16, "volume": 91598.0}, {"date": "2023-09-14", "close": 37.48, "volume": 100621.0}, {"date": "2023-09-15", "close": 36.96, "volume": 467313.0}, {"date": "2023-09-18", "close": 36.24, "volume": 62332.0}, {"date": "2023-09-19", "close": 35.41, "volume": 53480.0}, {"date": "2023-09-20", "close": 35.15, "volume": 41344.0}, {"date": "2023-09-21", "close": 34.64, "volume": 45356.0}, {"date": "2023-09-22", "close": 34.54, "volume": 41037.0}, {"date": "2023-09-25", "close": 34.85, "volume": 41456.0}, {"date": "2023-09-26", "close": 34.06, "volume": 90353.0}, {"date": "2023-09-27", "close": 35.02, "volume": 106252.0}, {"date": "2023-09-28", "close": 35.79, "volume": 78504.0}, {"date": "2023-09-29", "close": 34.94, "volume": 54457.0}, {"date": "2023-10-02", "close": 34.78, "volume": 49760.0}, {"date": "2023-10-03", "close": 34.38, "volume": 54596.0}, {"date": "2023-10-04", "close": 34.67, "volume": 33666.0}, {"date": "2023-10-05", "close": 34.55, "volume": 42954.0}, {"date": "2023-10-06", "close": 34.39, "volume": 34778.0}, {"date": "2023-10-09", "close": 35.03, "volume": 43197.0}, {"date": "2023-10-10", "close": 35.02, "volume": 32402.0}, {"date": "2023-10-11", "close": 34.83, "volume": 44868.0}, {"date": "2023-10-12", "close": 33.65, "volume": 92317.0}, {"date": "2023-10-13", "close": 32.69, "volume": 75031.0}, {"date": "2023-10-16", "close": 33.56, "volume": 53116.0}, {"date": "2023-10-17", "close": 34.45, "volume": 57592.0}, {"date": "2023-10-18", "close": 33.41, "volume": 27820.0}, {"date": "2023-10-19", "close": 32.64, "volume": 34586.0}, {"date": "2023-10-20", "close": 32.5, "volume": 55206.0}, {"date": "2023-10-23", "close": 32.27, "volume": 46329.0}, {"date": "2023-10-24", "close": 32.06, "volume": 28889.0}, {"date": "2023-10-25", "close": 31.87, "volume": 48730.0}, {"date": "2023-10-26", "close": 32.09, "volume": 35389.0}, {"date": "2023-10-27", "close": 31.82, "volume": 34742.0}, {"date": "2023-10-30", "close": 32.35, "volume": 35298.0}, {"date": "2023-10-31", "close": 32.6, "volume": 49040.0}, {"date": "2023-11-01", "close": 32.69, "volume": 36455.0}, {"date": "2023-11-02", "close": 32.97, "volume": 46844.0}, {"date": "2023-11-03", "close": 34.11, "volume": 65124.0}, {"date": "2023-11-06", "close": 33.35, "volume": 43503.0}, {"date": "2023-11-07", "close": 33.65, "volume": 25621.0}, {"date": "2023-11-08", "close": 33.41, "volume": 39433.0}, {"date": "2023-11-09", "close": 31.23, "volume": 73931.0}, {"date": "2023-11-10", "close": 32.18, "volume": 59945.0}, {"date": "2023-11-13", "close": 31.15, "volume": 75264.0}, {"date": "2023-11-14", "close": 32.01, "volume": 67264.0}, {"date": "2023-11-15", "close": 30.52, "volume": 76897.0}, {"date": "2023-11-16", "close": 30.53, "volume": 56519.0}, {"date": "2023-11-17", "close": 30.99, "volume": 53475.0}, {"date": "2023-11-20", "close": 31.39, "volume": 54803.0}, {"date": "2023-11-21", "close": 31.2, "volume": 42482.0}, {"date": "2023-11-22", "close": 31.1, "volume": 51645.0}, {"date": "2023-11-24", "close": 31.73, "volume": 30072.0}, {"date": "2023-11-27", "close": 30.75, "volume": 71849.0}, {"date": "2023-11-28", "close": 29.19, "volume": 43503.0}, {"date": "2023-11-29", "close": 29.05, "volume": 52424.0}, {"date": "2023-11-30", "close": 29.28, "volume": 46923.0}, {"date": "2023-12-01", "close": 29.67, "volume": 67086.0}, {"date": "2023-12-04", "close": 30.27, "volume": 78526.0}, {"date": "2023-12-05", "close": 30.94, "volume": 94098.0}, {"date": "2023-12-06", "close": 31.44, "volume": 91110.0}, {"date": "2023-12-07", "close": 32.09, "volume": 111724.0}, {"date": "2023-12-08", "close": 32.2, "volume": 76545.0}, {"date": "2023-12-11", "close": 33.28, "volume": 72365.0}, {"date": "2023-12-12", "close": 32.84, "volume": 75486.0}, {"date": "2023-12-13", "close": 33.1, "volume": 71630.0}, {"date": "2023-12-14", "close": 33.73, "volume": 64237.0}, {"date": "2023-12-15", "close": 33.51, "volume": 446681.0}, {"date": "2023-12-18", "close": 33.28, "volume": 51794.0}, {"date": "2023-12-19", "close": 34.15, "volume": 66789.0}, {"date": "2023-12-20", "close": 33.76, "volume": 57270.0}, {"date": "2023-12-21", "close": 33.95, "volume": 41575.0}, {"date": "2023-12-22", "close": 33.85, "volume": 45909.0}, {"date": "2023-12-26", "close": 34.49, "volume": 53293.0}, {"date": "2023-12-27", "close": 34.33, "volume": 31229.0}, {"date": "2023-12-28", "close": 34.05, "volume": 32852.0}, {"date": "2023-12-29", "close": 33.7, "volume": 51673.0}, {"date": "2024-01-02", "close": 33.78, "volume": 62235.0}, {"date": "2024-01-03", "close": 33.3, "volume": 78481.0}, {"date": "2024-01-04", "close": 32.95, "volume": 69916.0}, {"date": "2024-01-05", "close": 32.22, "volume": 43303.0}, {"date": "2024-01-08", "close": 31.47, "volume": 62159.0}, {"date": "2024-01-09", "close": 31.72, "volume": 54228.0}, {"date": "2024-01-10", "close": 31.69, "volume": 32897.0}, {"date": "2024-01-11", "close": 31.98, "volume": 61698.0}, {"date": "2024-01-12", "close": 31.69, "volume": 35865.0}, {"date": "2024-01-16", "close": 31.28, "volume": 36765.0}, {"date": "2024-01-17", "close": 31.02, "volume": 47645.0}, {"date": "2024-01-18", "close": 31.77, "volume": 28577.0}, {"date": "2024-01-19", "close": 31.38, "volume": 40995.0}, {"date": "2024-01-22", "close": 32.42, "volume": 53696.0}, {"date": "2024-01-23", "close": 32.17, "volume": 51841.0}, {"date": "2024-01-24", "close": 32.35, "volume": 37772.0}, {"date": "2024-01-25", "close": 33.0, "volume": 38327.0}, {"date": "2024-01-26", "close": 33.01, "volume": 32609.0}, {"date": "2024-01-29", "close": 33.08, "volume": 46586.0}, {"date": "2024-01-30", "close": 33.08, "volume": 36226.0}, {"date": "2024-01-31", "close": 32.22, "volume": 95709.0}, {"date": "2024-02-01", "close": 33.1, "volume": 57764.0}, {"date": "2024-02-02", "close": 32.45, "volume": 46526.0}, {"date": "2024-02-05", "close": 31.76, "volume": 43260.0}, {"date": "2024-02-06", "close": 32.05, "volume": 43330.0}, {"date": "2024-02-07", "close": 32.8, "volume": 60299.0}, {"date": "2024-02-08", "close": 33.37, "volume": 70780.0}, {"date": "2024-02-09", "close": 34.0, "volume": 90840.0}, {"date": "2024-02-12", "close": 34.95, "volume": 72958.0}, {"date": "2024-02-13", "close": 33.0, "volume": 93204.0}, {"date": "2024-02-14", "close": 34.77, "volume": 61406.0}, {"date": "2024-02-15", "close": 35.96, "volume": 66683.0}, {"date": "2024-02-16", "close": 34.68, "volume": 59371.0}, {"date": "2024-02-20", "close": 34.24, "volume": 63432.0}, {"date": "2024-02-21", "close": 34.33, "volume": 30675.0}, {"date": "2024-02-22", "close": 34.82, "volume": 53900.0}, {"date": "2024-02-23", "close": 35.0, "volume": 34668.0}, {"date": "2024-02-26", "close": 35.16, "volume": 50156.0}, {"date": "2024-02-27", "close": 35.41, "volume": 31438.0}, {"date": "2024-02-28", "close": 35.3, "volume": 35119.0}, {"date": "2024-02-29", "close": 35.52, "volume": 43507.0}, {"date": "2024-03-01", "close": 35.57, "volume": 42609.0}, {"date": "2024-03-04", "close": 35.12, "volume": 39784.0}, {"date": "2024-03-05", "close": 35.63, "volume": 62185.0}, {"date": "2024-03-06", "close": 35.06, "volume": 48794.0}, {"date": "2024-03-07", "close": 40.1, "volume": 211161.0}, {"date": "2024-03-08", "close": 45.22, "volume": 238782.0}, {"date": "2024-03-11", "close": 44.84, "volume": 155788.0}, {"date": "2024-03-12", "close": 44.84, "volume": 99958.0}, {"date": "2024-03-13", "close": 46.35, "volume": 150841.0}, {"date": "2024-03-14", "close": 48.76, "volume": 165999.0}, {"date": "2024-03-15", "close": 48.57, "volume": 384074.0}, {"date": "2024-03-18", "close": 51.22, "volume": 224200.0}, {"date": "2024-03-19", "close": 51.99, "volume": 96980.0}, {"date": "2024-03-20", "close": 52.21, "volume": 66040.0}, {"date": "2024-03-21", "close": 53.23, "volume": 68733.0}, {"date": "2024-03-22", "close": 52.44, "volume": 94087.0}, {"date": "2024-03-25", "close": 52.11, "volume": 89126.0}, {"date": "2024-03-26", "close": 51.73, "volume": 104549.0}, {"date": "2024-03-27", "close": 53.91, "volume": 121025.0}, {"date": "2024-03-28", "close": 53.73, "volume": 171804.0}, {"date": "2024-04-01", "close": 53.71, "volume": 84267.0}, {"date": "2024-04-02", "close": 53.04, "volume": 81122.0}, {"date": "2024-04-03", "close": 54.18, "volume": 80541.0}, {"date": "2024-04-04", "close": 54.59, "volume": 191630.0}, {"date": "2024-04-05", "close": 55.73, "volume": 85035.0}, {"date": "2024-04-08", "close": 55.92, "volume": 67255.0}, {"date": "2024-04-09", "close": 56.49, "volume": 97554.0}, {"date": "2024-04-10", "close": 55.67, "volume": 105454.0}, {"date": "2024-04-11", "close": 54.91, "volume": 70729.0}, {"date": "2024-04-12", "close": 54.02, "volume": 75185.0}, {"date": "2024-04-15", "close": 52.97, "volume": 53359.0}, {"date": "2024-04-16", "close": 52.47, "volume": 76812.0}, {"date": "2024-04-17", "close": 50.48, "volume": 92004.0}, {"date": "2024-04-18", "close": 50.15, "volume": 77040.0}, {"date": "2024-04-19", "close": 50.47, "volume": 72280.0}, {"date": "2024-04-22", "close": 50.05, "volume": 61445.0}, {"date": "2024-04-23", "close": 51.56, "volume": 62076.0}, {"date": "2024-04-24", "close": 51.91, "volume": 60527.0}, {"date": "2024-04-25", "close": 50.97, "volume": 61384.0}, {"date": "2024-04-26", "close": 50.9, "volume": 65077.0}, {"date": "2024-04-29", "close": 50.15, "volume": 82224.0}, {"date": "2024-04-30", "close": 48.76, "volume": 71809.0}, {"date": "2024-05-01", "close": 49.67, "volume": 113468.0}, {"date": "2024-05-02", "close": 51.81, "volume": 75928.0}, {"date": "2024-05-03", "close": 52.33, "volume": 89040.0}, {"date": "2024-05-06", "close": 53.36, "volume": 87453.0}, {"date": "2024-05-07", "close": 53.54, "volume": 71973.0}, {"date": "2024-05-08", "close": 55.5, "volume": 89099.0}, {"date": "2024-05-09", "close": 51.05, "volume": 284247.0}, {"date": "2024-05-10", "close": 52.01, "volume": 204573.0}, {"date": "2024-05-13", "close": 50.51, "volume": 261907.0}, {"date": "2024-05-14", "close": 50.78, "volume": 142108.0}, {"date": "2024-05-15", "close": 51.28, "volume": 114108.0}, {"date": "2024-05-16", "close": 50.95, "volume": 126791.0}, {"date": "2024-05-17", "close": 51.11, "volume": 92383.0}, {"date": "2024-05-20", "close": 50.85, "volume": 113056.0}, {"date": "2024-05-21", "close": 52.08, "volume": 130818.0}, {"date": "2024-05-22", "close": 51.02, "volume": 93863.0}, {"date": "2024-05-23", "close": 51.41, "volume": 132914.0}, {"date": "2024-05-24", "close": 49.6, "volume": 76668.0}, {"date": "2024-05-28", "close": 49.64, "volume": 116997.0}, {"date": "2024-05-29", "close": 49.08, "volume": 115696.0}, {"date": "2024-05-30", "close": 49.09, "volume": 55597.0}, {"date": "2024-05-31", "close": 49.68, "volume": 86621.0}, {"date": "2024-06-03", "close": 48.53, "volume": 116709.0}, {"date": "2024-06-04", "close": 47.38, "volume": 93781.0}, {"date": "2024-06-05", "close": 48.27, "volume": 97285.0}, {"date": "2024-06-06", "close": 46.48, "volume": 106477.0}, {"date": "2024-06-07", "close": 47.93, "volume": 129079.0}, {"date": "2024-06-10", "close": 47.49, "volume": 161108.0}, {"date": "2024-06-11", "close": 48.27, "volume": 101977.0}, {"date": "2024-06-12", "close": 48.86, "volume": 114181.0}, {"date": "2024-06-13", "close": 47.7, "volume": 127776.0}, {"date": "2024-06-14", "close": 46.78, "volume": 110893.0}, {"date": "2024-06-17", "close": 46.62, "volume": 155576.0}, {"date": "2024-06-18", "close": 46.97, "volume": 161302.0}, {"date": "2024-06-20", "close": 47.21, "volume": 198032.0}, {"date": "2024-06-21", "close": 48.52, "volume": 1720555.0}, {"date": "2024-06-24", "close": 46.53, "volume": 140530.0}, {"date": "2024-06-25", "close": 45.73, "volume": 111646.0}, {"date": "2024-06-26", "close": 46.03, "volume": 103808.0}, {"date": "2024-06-27", "close": 45.24, "volume": 100245.0}, {"date": "2024-06-28", "close": 45.84, "volume": 192887.0}, {"date": "2024-07-01", "close": 44.31, "volume": 111013.0}, {"date": "2024-07-02", "close": 44.89, "volume": 63698.0}, {"date": "2024-07-03", "close": 44.91, "volume": 40723.0}, {"date": "2024-07-05", "close": 43.61, "volume": 67882.0}, {"date": "2024-07-08", "close": 43.92, "volume": 46794.0}, {"date": "2024-07-09", "close": 43.68, "volume": 47681.0}, {"date": "2024-07-10", "close": 44.14, "volume": 39911.0}, {"date": "2024-07-11", "close": 46.18, "volume": 85547.0}, {"date": "2024-07-12", "close": 46.58, "volume": 72107.0}, {"date": "2024-07-15", "close": 47.95, "volume": 84683.0}, {"date": "2024-07-16", "close": 52.22, "volume": 165121.0}, {"date": "2024-07-17", "close": 51.76, "volume": 127144.0}, {"date": "2024-07-18", "close": 51.26, "volume": 95868.0}, {"date": "2024-07-19", "close": 50.78, "volume": 435703.0}, {"date": "2024-07-22", "close": 52.05, "volume": 83020.0}, {"date": "2024-07-23", "close": 52.72, "volume": 93721.0}, {"date": "2024-07-24", "close": 50.96, "volume": 68863.0}, {"date": "2024-07-25", "close": 51.78, "volume": 89045.0}, {"date": "2024-07-26", "close": 53.22, "volume": 100296.0}, {"date": "2024-07-29", "close": 52.59, "volume": 53701.0}, {"date": "2024-07-30", "close": 53.51, "volume": 144228.0}, {"date": "2024-07-31", "close": 54.76, "volume": 93845.0}, {"date": "2024-08-01", "close": 51.62, "volume": 61624.0}, {"date": "2024-08-02", "close": 49.97, "volume": 72450.0}, {"date": "2024-08-05", "close": 47.76, "volume": 117928.0}, {"date": "2024-08-06", "close": 48.84, "volume": 63852.0}, {"date": "2024-08-07", "close": 47.76, "volume": 127104.0}, {"date": "2024-08-08", "close": 49.61, "volume": 117047.0}, {"date": "2024-08-09", "close": 47.75, "volume": 122925.0}, {"date": "2024-08-12", "close": 47.97, "volume": 127417.0}, {"date": "2024-08-13", "close": 49.5, "volume": 177859.0}, {"date": "2024-08-14", "close": 48.81, "volume": 81583.0}, {"date": "2024-08-15", "close": 48.99, "volume": 171692.0}, {"date": "2024-08-16", "close": 49.53, "volume": 203556.0}, {"date": "2024-08-19", "close": 50.98, "volume": 121127.0}, {"date": "2024-08-20", "close": 49.04, "volume": 63022.0}, {"date": "2024-08-21", "close": 50.04, "volume": 85762.0}, {"date": "2024-08-22", "close": 50.16, "volume": 61297.0}, {"date": "2024-08-23", "close": 51.85, "volume": 80919.0}, {"date": "2024-08-26", "close": 52.5, "volume": 80096.0}, {"date": "2024-08-27", "close": 52.92, "volume": 67182.0}, {"date": "2024-08-28", "close": 52.76, "volume": 104389.0}, {"date": "2024-08-29", "close": 54.69, "volume": 94821.0}, {"date": "2024-08-30", "close": 55.0, "volume": 85953.0}, {"date": "2024-09-03", "close": 53.6, "volume": 153822.0}, {"date": "2024-09-04", "close": 53.78, "volume": 67730.0}, {"date": "2024-09-05", "close": 50.63, "volume": 68390.0}, {"date": "2024-09-06", "close": 49.76, "volume": 54971.0}, {"date": "2024-09-09", "close": 48.28, "volume": 70950.0}, {"date": "2024-09-10", "close": 48.19, "volume": 74103.0}, {"date": "2024-09-11", "close": 47.98, "volume": 108192.0}, {"date": "2024-09-12", "close": 48.54, "volume": 58671.0}, {"date": "2024-09-13", "close": 49.89, "volume": 39820.0}, {"date": "2024-09-16", "close": 50.54, "volume": 49735.0}, {"date": "2024-09-17", "close": 52.32, "volume": 51540.0}, {"date": "2024-09-18", "close": 52.0, "volume": 57267.0}, {"date": "2024-09-19", "close": 53.89, "volume": 45089.0}, {"date": "2024-09-20", "close": 52.75, "volume": 366140.0}, {"date": "2024-09-23", "close": 52.72, "volume": 54011.0}, {"date": "2024-09-24", "close": 52.26, "volume": 58286.0}, {"date": "2024-09-25", "close": 51.8, "volume": 80606.0}, {"date": "2024-09-26", "close": 51.95, "volume": 51469.0}, {"date": "2024-09-27", "close": 52.9, "volume": 72394.0}, {"date": "2024-09-30", "close": 53.36, "volume": 154194.0}, {"date": "2024-10-01", "close": 53.18, "volume": 65037.0}, {"date": "2024-10-02", "close": 51.9, "volume": 31968.0}, {"date": "2024-10-03", "close": 51.6, "volume": 57747.0}, {"date": "2024-10-04", "close": 52.08, "volume": 33268.0}, {"date": "2024-10-07", "close": 52.01, "volume": 28211.0}, {"date": "2024-10-08", "close": 52.61, "volume": 38508.0}, {"date": "2024-10-09", "close": 53.28, "volume": 44328.0}, {"date": "2024-10-10", "close": 52.64, "volume": 41516.0}, {"date": "2024-10-11", "close": 54.69, "volume": 39576.0}, {"date": "2024-10-14", "close": 54.86, "volume": 34102.0}, {"date": "2024-10-15", "close": 54.62, "volume": 45424.0}, {"date": "2024-10-16", "close": 51.22, "volume": 280940.0}, {"date": "2024-10-17", "close": 52.48, "volume": 163369.0}, {"date": "2024-10-18", "close": 52.06, "volume": 532222.0}, {"date": "2024-10-21", "close": 50.22, "volume": 101684.0}, {"date": "2024-10-22", "close": 49.15, "volume": 105235.0}, {"date": "2024-10-23", "close": 49.05, "volume": 122637.0}, {"date": "2024-10-24", "close": 48.99, "volume": 166310.0}, {"date": "2024-10-25", "close": 48.51, "volume": 68229.0}, {"date": "2024-10-28", "close": 49.37, "volume": 95977.0}, {"date": "2024-10-29", "close": 49.4, "volume": 61833.0}, {"date": "2024-10-30", "close": 49.89, "volume": 78892.0}, {"date": "2024-10-31", "close": 49.08, "volume": 92484.0}, {"date": "2024-11-01", "close": 50.35, "volume": 97666.0}, {"date": "2024-11-04", "close": 50.92, "volume": 81947.0}, {"date": "2024-11-05", "close": 61.59, "volume": 218527.0}, {"date": "2024-11-06", "close": 65.79, "volume": 195716.0}, {"date": "2024-11-07", "close": 71.89, "volume": 250464.0}, {"date": "2024-11-08", "close": 71.1, "volume": 255768.0}, {"date": "2024-11-11", "close": 70.73, "volume": 173066.0}, {"date": "2024-11-12", "close": 69.95, "volume": 130619.0}, {"date": "2024-11-13", "close": 69.66, "volume": 112606.0}, {"date": "2024-11-14", "close": 69.62, "volume": 125133.0}, {"date": "2024-11-15", "close": 68.99, "volume": 110804.0}, {"date": "2024-11-18", "close": 68.45, "volume": 104820.0}, {"date": "2024-11-19", "close": 68.45, "volume": 93022.0}, {"date": "2024-11-20", "close": 68.11, "volume": 68594.0}, {"date": "2024-11-21", "close": 69.12, "volume": 75575.0}, {"date": "2024-11-22", "close": 71.33, "volume": 89937.0}, {"date": "2024-11-25", "close": 72.9, "volume": 160679.0}, {"date": "2024-11-26", "close": 72.97, "volume": 210002.0}, {"date": "2024-11-27", "close": 72.93, "volume": 90784.0}, {"date": "2024-11-29", "close": 73.27, "volume": 61187.0}, {"date": "2024-12-02", "close": 73.65, "volume": 94090.0}, {"date": "2024-12-03", "close": 73.68, "volume": 86910.0}, {"date": "2024-12-04", "close": 74.24, "volume": 92699.0}, {"date": "2024-12-05", "close": 75.05, "volume": 147349.0}, {"date": "2024-12-06", "close": 76.98, "volume": 188641.0}, {"date": "2024-12-09", "close": 78.31, "volume": 219383.0}, {"date": "2024-12-10", "close": 79.05, "volume": 287157.0}, {"date": "2024-12-11", "close": 80.82, "volume": 226968.0}, {"date": "2024-12-12", "close": 80.58, "volume": 284824.0}, {"date": "2024-12-13", "close": 79.6, "volume": 221022.0}, {"date": "2024-12-16", "close": 80.44, "volume": 181228.0}, {"date": "2024-12-17", "close": 79.5, "volume": 234272.0}, {"date": "2024-12-18", "close": 77.19, "volume": 343150.0}, {"date": "2024-12-19", "close": 78.88, "volume": 283562.0}, {"date": "2024-12-20", "close": 78.88, "volume": 1545059.0}, {"date": "2024-12-23", "close": 79.89, "volume": 195411.0}, {"date": "2024-12-24", "close": 81.69, "volume": 84917.0}, {"date": "2024-12-26", "close": 83.32, "volume": 137532.0}, {"date": "2024-12-27", "close": 82.3, "volume": 134435.0}, {"date": "2024-12-30", "close": 82.08, "volume": 203369.0}, {"date": "2024-12-31", "close": 82.62, "volume": 264079.0}, {"date": "2025-01-02", "close": 84.39, "volume": 332093.0}, {"date": "2025-01-03", "close": 85.7, "volume": 137736.0}, {"date": "2025-01-06", "close": 82.68, "volume": 181433.0}, {"date": "2025-01-07", "close": 81.31, "volume": 233907.0}, {"date": "2025-01-08", "close": 84.75, "volume": 385266.0}, {"date": "2025-01-10", "close": 90.99, "volume": 544540.0}, {"date": "2025-01-13", "close": 91.38, "volume": 297948.0}, {"date": "2025-01-14", "close": 96.17, "volume": 349949.0}, {"date": "2025-01-15", "close": 98.55, "volume": 487271.0}, {"date": "2025-01-16", "close": 99.4, "volume": 306432.0}, {"date": "2025-01-17", "close": 102.67, "volume": 873417.0}, {"date": "2025-01-21", "close": 102.56, "volume": 369689.0}, {"date": "2025-01-22", "close": 104.21, "volume": 256929.0}, {"date": "2025-01-23", "close": 107.03, "volume": 237618.0}, {"date": "2025-01-24", "close": 106.25, "volume": 257099.0}, {"date": "2025-01-27", "close": 100.88, "volume": 326212.0}, {"date": "2025-01-28", "close": 98.97, "volume": 292760.0}, {"date": "2025-01-29", "close": 102.13, "volume": 215263.0}, {"date": "2025-01-30", "close": 103.06, "volume": 216439.0}, {"date": "2025-01-31", "close": 101.29, "volume": 721880.0}, {"date": "2025-02-03", "close": 98.15, "volume": 224625.0}, {"date": "2025-02-04", "close": 98.7, "volume": 201011.0}, {"date": "2025-02-05", "close": 103.45, "volume": 178362.0}, {"date": "2025-02-06", "close": 103.84, "volume": 167688.0}, {"date": "2025-02-07", "close": 99.93, "volume": 190943.0}, {"date": "2025-02-10", "close": 102.44, "volume": 219625.0}, {"date": "2025-02-11", "close": 101.65, "volume": 108663.0}, {"date": "2025-02-12", "close": 101.9, "volume": 120785.0}, {"date": "2025-02-13", "close": 97.98, "volume": 248158.0}, {"date": "2025-02-14", "close": 102.27, "volume": 213628.0}, {"date": "2025-02-18", "close": 103.44, "volume": 141983.0}, {"date": "2025-02-19", "close": 102.91, "volume": 136634.0}, {"date": "2025-02-20", "close": 94.92, "volume": 287184.0}, {"date": "2025-02-21", "close": 89.91, "volume": 201743.0}, {"date": "2025-02-24", "close": 88.29, "volume": 297187.0}, {"date": "2025-02-25", "close": 87.68, "volume": 193640.0}, {"date": "2025-02-26", "close": 91.05, "volume": 173631.0}, {"date": "2025-02-27", "close": 88.92, "volume": 141221.0}, {"date": "2025-02-28", "close": 90.47, "volume": 154969.0}, {"date": "2025-03-03", "close": 86.36, "volume": 171578.0}, {"date": "2025-03-04", "close": 81.82, "volume": 235200.0}, {"date": "2025-03-05", "close": 83.27, "volume": 166869.0}, {"date": "2025-03-06", "close": 78.45, "volume": 189414.0}, {"date": "2025-03-07", "close": 78.69, "volume": 410474.0}, {"date": "2025-03-10", "close": 76.67, "volume": 238974.0}, {"date": "2025-03-11", "close": 82.49, "volume": 314223.0}, {"date": "2025-03-12", "close": 85.65, "volume": 259346.0}, {"date": "2025-03-13", "close": 80.37, "volume": 161150.0}, {"date": "2025-03-14", "close": 85.55, "volume": 124834.0}, {"date": "2025-03-17", "close": 84.16, "volume": 185135.0}, {"date": "2025-03-18", "close": 85.14, "volume": 121536.0}, {"date": "2025-03-19", "close": 88.97, "volume": 122638.0}, {"date": "2025-03-20", "close": 87.74, "volume": 99537.0}, {"date": "2025-03-21", "close": 87.005, "volume": 318840.0}, {"date": "2025-03-24", "close": 89.86, "volume": 148991.0}, {"date": "2025-03-25", "close": 88.4, "volume": 104225.0}, {"date": "2025-03-26", "close": 85.715, "volume": 93376.0}, {"date": "2025-03-27", "close": 82.93, "volume": 83982.0}, {"date": "2025-03-28", "close": 82.88, "volume": 121740.0}, {"date": "2025-03-31", "close": 82.26, "volume": 137126.0}, {"date": "2025-04-01", "close": 82.9, "volume": 95773.0}, {"date": "2025-04-02", "close": 84.91, "volume": 69445.0}, {"date": "2025-04-03", "close": 77.62, "volume": 192283.0}, {"date": "2025-04-04", "close": 73.45, "volume": 167592.0}, {"date": "2025-04-07", "close": 73.16, "volume": 262482.0}, {"date": "2025-04-08", "close": 71.8, "volume": 126208.0}, {"date": "2025-04-09", "close": 81.45, "volume": 136297.0}, {"date": "2025-04-10", "close": 78.12, "volume": 106961.0}, {"date": "2025-04-11", "close": 79.145, "volume": 65281.0}, {"date": "2025-04-14", "close": 79.565, "volume": 73744.0}, {"date": "2025-04-15", "close": 80.32, "volume": 104942.0}, {"date": "2025-04-16", "close": 79.57, "volume": 108313.0}, {"date": "2025-04-17", "close": 80.8, "volume": 217053.0}, {"date": "2025-04-21", "close": 77.0, "volume": 73606.0}, {"date": "2025-04-22", "close": 79.18, "volume": 108605.0}, {"date": "2025-04-23", "close": 80.9, "volume": 105754.0}, {"date": "2025-04-24", "close": 85.0, "volume": 93553.0}, {"date": "2025-04-25", "close": 85.4, "volume": 56098.0}, {"date": "2025-04-28", "close": 86.87, "volume": 102930.0}, {"date": "2025-04-29", "close": 87.49, "volume": 52208.0}, {"date": "2025-04-30", "close": 88.46, "volume": 100886.0}, {"date": "2025-05-01", "close": 88.98, "volume": 94047.0}, {"date": "2025-05-02", "close": 92.02, "volume": 103437.0}, {"date": "2025-05-05", "close": 91.29, "volume": 106839.0}, {"date": "2025-05-06", "close": 91.45, "volume": 64391.0}, {"date": "2025-05-07", "close": 88.78, "volume": 114387.0}, {"date": "2025-05-08", "close": 86.5, "volume": 168052.0}, {"date": "2025-05-09", "close": 84.71, "volume": 147829.0}, {"date": "2025-05-12", "close": 87.18, "volume": 149465.0}, {"date": "2025-05-13", "close": 89.88, "volume": 100941.0}, {"date": "2025-05-14", "close": 89.01, "volume": 91950.0}, {"date": "2025-05-15", "close": 88.99, "volume": 72717.0}, {"date": "2025-05-16", "close": 89.76, "volume": 66320.0}, {"date": "2025-05-19", "close": 89.74, "volume": 110578.0}, {"date": "2025-05-20", "close": 87.74, "volume": 71127.0}, {"date": "2025-05-21", "close": 85.83, "volume": 70708.0}, {"date": "2025-05-22", "close": 83.6, "volume": 126527.0}, {"date": "2025-05-23", "close": 84.02, "volume": 60347.0}, {"date": "2025-05-27", "close": 85.21, "volume": 67025.0}, {"date": "2025-05-28", "close": 84.19, "volume": 61589.0}, {"date": "2025-05-29", "close": 83.0, "volume": 91691.0}, {"date": "2025-05-30", "close": 82.68, "volume": 72988.0}, {"date": "2025-06-02", "close": 82.3, "volume": 113857.0}, {"date": "2025-06-03", "close": 81.4, "volume": 83960.0}, {"date": "2025-06-04", "close": 79.78, "volume": 113234.0}, {"date": "2025-06-05", "close": 80.99, "volume": 65676.0}, {"date": "2025-06-06", "close": 82.07, "volume": 51115.0}, {"date": "2025-06-09", "close": 80.6, "volume": 77348.0}, {"date": "2025-06-10", "close": 80.495, "volume": 96772.0}, {"date": "2025-06-11", "close": 80.215, "volume": 96711.0}, {"date": "2025-06-12", "close": 78.83, "volume": 75396.0}, {"date": "2025-06-13", "close": 76.6, "volume": 89578.0}, {"date": "2025-06-16", "close": 78.09, "volume": 113790.0}, {"date": "2025-06-17", "close": 78.34, "volume": 108666.0}, {"date": "2025-06-18", "close": 78.67, "volume": 123411.0}, {"date": "2025-06-20", "close": 81.9, "volume": 309631.0}, {"date": "2025-06-23", "close": 83.805, "volume": 217916.0}, {"date": "2025-06-24", "close": 87.0, "volume": 137321.0}, {"date": "2025-06-25", "close": 83.3, "volume": 149110.0}, {"date": "2025-06-26", "close": 85.74, "volume": 119321.0}, {"date": "2025-06-27", "close": 88.06, "volume": 632314.0}, {"date": "2025-06-30", "close": 87.65, "volume": 257734.0}, {"date": "2025-07-01", "close": 90.04, "volume": 126222.0}, {"date": "2025-07-02", "close": 90.18, "volume": 103127.0}, {"date": "2025-07-03", "close": 91.73, "volume": 49772.0}, {"date": "2025-07-07", "close": 89.1, "volume": 99835.0}, {"date": "2025-07-08", "close": 89.92, "volume": 141820.0}, {"date": "2025-07-09", "close": 92.64, "volume": 129953.0}, {"date": "2025-07-10", "close": 93.73, "volume": 124419.0}, {"date": "2025-07-11", "close": 91.46, "volume": 97595.0}, {"date": "2025-07-14", "close": 92.23, "volume": 138229.0}, {"date": "2025-07-15", "close": 99.35, "volume": 731730.0}, {"date": "2025-07-16", "close": 97.23, "volume": 474337.0}, {"date": "2025-07-17", "close": 100.41, "volume": 312078.0}, {"date": "2025-07-18", "close": 99.61, "volume": 634283.0}, {"date": "2025-07-21", "close": 98.35, "volume": 190200.0}, {"date": "2025-07-22", "close": 99.71, "volume": 176199.0}, {"date": "2025-07-23", "close": 102.18, "volume": 207699.0}, {"date": "2025-07-24", "close": 105.75, "volume": 254392.0}, {"date": "2025-07-25", "close": 108.17, "volume": 223320.0}, {"date": "2025-07-28", "close": 111.76, "volume": 248246.0}, {"date": "2025-07-29", "close": 110.53, "volume": 211395.0}, {"date": "2025-07-30", "close": 111.84, "volume": 188449.0}, {"date": "2025-07-31", "close": 113.26, "volume": 150231.0}, {"date": "2025-08-01", "close": 110.02, "volume": 193505.0}, {"date": "2025-08-04", "close": 112.39, "volume": 156069.0}, {"date": "2025-08-05", "close": 114.14, "volume": 147199.0}, {"date": "2025-08-06", "close": 112.38, "volume": 198712.0}, {"date": "2025-08-07", "close": 104.28, "volume": 389957.0}, {"date": "2025-08-08", "close": 110.01, "volume": 248344.0}, {"date": "2025-08-11", "close": 115.435, "volume": 237692.0}, {"date": "2025-08-12", "close": 122.29, "volume": 324496.0}, {"date": "2025-08-13", "close": 119.78, "volume": 187275.0}, {"date": "2025-08-14", "close": 118.76, "volume": 118686.0}, {"date": "2025-08-15", "close": 116.96, "volume": 107369.0}, {"date": "2025-08-18", "close": 121.52, "volume": 125308.0}, {"date": "2025-08-19", "close": 116.06, "volume": 124452.0}, {"date": "2025-08-20", "close": 114.89, "volume": 137966.0}, {"date": "2025-08-21", "close": 116.19, "volume": 100677.0}, {"date": "2025-08-22", "close": 124.89, "volume": 255596.0}, {"date": "2025-08-25", "close": 123.63, "volume": 110013.0}, {"date": "2025-08-26", "close": 125.4, "volume": 134194.0}, {"date": "2025-08-27", "close": 124.18, "volume": 160955.0}, {"date": "2025-08-28", "close": 124.85, "volume": 150065.0}, {"date": "2025-08-29", "close": 124.88, "volume": 141599.0}, {"date": "2025-09-02", "close": 121.44, "volume": 107362.0}, {"date": "2025-09-03", "close": 120.22, "volume": 103593.0}, {"date": "2025-09-04", "close": 125.82, "volume": 99476.0}, {"date": "2025-09-05", "close": 124.31, "volume": 112988.0}, {"date": "2025-09-08", "close": 122.66, "volume": 145695.0}, {"date": "2025-09-09", "close": 119.94, "volume": 118320.0}, {"date": "2025-09-10", "close": 113.86, "volume": 379129.0}, {"date": "2025-09-11", "close": 118.39, "volume": 197943.0}, {"date": "2025-09-12", "close": 118.06, "volume": 123012.0}, {"date": "2025-09-15", "close": 117.56, "volume": 125639.0}, {"date": "2025-09-16", "close": 115.82, "volume": 189745.0}, {"date": "2025-09-17", "close": 115.55, "volume": 105967.0}, {"date": "2025-09-18", "close": 118.23, "volume": 175703.0}, {"date": "2025-09-19", "close": 116.12, "volume": 232932.0}, {"date": "2025-09-22", "close": 116.47, "volume": 114007.0}, {"date": "2025-09-23", "close": 117.32, "volume": 95816.0}, {"date": "2025-09-24", "close": 116.73, "volume": 167508.0}, {"date": "2025-09-25", "close": 119.96, "volume": 163455.0}, {"date": "2025-09-26", "close": 121.97, "volume": 209135.0}, {"date": "2025-09-29", "close": 121.91, "volume": 213383.0}, {"date": "2025-09-30", "close": 119.07, "volume": 192559.0}, {"date": "2025-10-01", "close": 123.0, "volume": 171825.0}, {"date": "2025-10-02", "close": 127.63, "volume": 233360.0}, {"date": "2025-10-03", "close": 126.97, "volume": 219438.0}, {"date": "2025-10-06", "close": 127.6, "volume": 147455.0}, {"date": "2025-10-07", "close": 119.0, "volume": 288629.0}, {"date": "2025-10-08", "close": 124.42, "volume": 181144.0}, {"date": "2025-10-09", "close": 123.43, "volume": 198040.0}, {"date": "2025-10-10", "close": 118.25, "volume": 149841.0}, {"date": "2025-10-13", "close": 120.5, "volume": 134272.0}, {"date": "2025-10-14", "close": 124.49, "volume": 160284.0}, {"date": "2025-10-15", "close": 119.73, "volume": 167276.0}, {"date": "2025-10-16", "close": 113.19, "volume": 174312.0}, {"date": "2025-10-17", "close": 111.26, "volume": 179800.0}, {"date": "2025-10-20", "close": 114.64, "volume": 141783.0}, {"date": "2025-10-21", "close": 117.97, "volume": 112539.0}, {"date": "2025-10-22", "close": 115.67, "volume": 94386.0}, {"date": "2025-10-23", "close": 117.17, "volume": 79700.0}, {"date": "2025-10-24", "close": 122.08, "volume": 92491.0}, {"date": "2025-10-27", "close": 123.0, "volume": 113242.0}, {"date": "2025-10-28", "close": 122.21, "volume": 91989.0}, {"date": "2025-10-29", "close": 122.46, "volume": 87224.0}, {"date": "2025-10-30", "close": 121.0, "volume": 90202.0}, {"date": "2025-10-31", "close": 119.65, "volume": 137631.0}, {"date": "2025-11-03", "close": 120.79, "volume": 94300.0}, {"date": "2025-11-04", "close": 122.31, "volume": 126168.0}, {"date": "2025-11-05", "close": 122.01, "volume": 134228.0}, {"date": "2025-11-06", "close": 100.37, "volume": 416534.0}, {"date": "2025-11-07", "close": 101.02, "volume": 249413.0}, {"date": "2025-11-10", "close": 100.98, "volume": 267509.0}, {"date": "2025-11-11", "close": 97.99, "volume": 154142.0}, {"date": "2025-11-12", "close": 100.02, "volume": 201102.0}, {"date": "2025-11-13", "close": 87.68, "volume": 612966.0}, {"date": "2025-11-14", "close": 90.71, "volume": 402945.0}, {"date": "2025-11-17", "close": 86.97, "volume": 408463.0}, {"date": "2025-11-18", "close": 85.53, "volume": 178746.0}, {"date": "2025-11-19", "close": 86.31, "volume": 178713.0}, {"date": "2025-11-20", "close": 86.95, "volume": 244672.0}, {"date": "2025-11-21", "close": 88.9, "volume": 182764.0}, {"date": "2025-11-24", "close": 86.49, "volume": 184194.0}, {"date": "2025-11-25", "close": 93.42, "volume": 227275.0}, {"date": "2025-11-26", "close": 94.17, "volume": 182509.0}, {"date": "2025-11-28", "close": 93.99, "volume": 108962.0}, {"date": "2025-12-01", "close": 92.71, "volume": 131830.0}, {"date": "2025-12-02", "close": 96.5, "volume": 165553.0}, {"date": "2025-12-03", "close": 99.03, "volume": 177432.0}, {"date": "2025-12-04", "close": 98.15, "volume": 132147.0}, {"date": "2025-12-05", "close": 95.74, "volume": 89052.0}, {"date": "2025-12-08", "close": 96.71, "volume": 129457.0}, {"date": "2025-12-09", "close": 102.12, "volume": 210456.0}, {"date": "2025-12-10", "close": 104.35, "volume": 181335.0}, {"date": "2025-12-11", "close": 108.65, "volume": 127306.0}, {"date": "2025-12-12", "close": 109.36, "volume": 224173.0}, {"date": "2025-12-15", "close": 108.315, "volume": 202794.0}, {"date": "2025-12-16", "close": 110.25, "volume": 165346.0}, {"date": "2025-12-17", "close": 108.27, "volume": 167438.0}, {"date": "2025-12-18", "close": 109.37, "volume": 127884.0}, {"date": "2025-12-19", "close": 111.46, "volume": 216947.0}, {"date": "2025-12-22", "close": 115.01, "volume": 80851.0}, {"date": "2025-12-23", "close": 115.49, "volume": 132857.0}, {"date": "2025-12-24", "close": 115.0, "volume": 51038.0}, {"date": "2025-12-26", "close": 115.79, "volume": 112555.0}, {"date": "2025-12-29", "close": 115.18, "volume": 82433.0}, {"date": "2025-12-30", "close": 112.06, "volume": 83964.0}, {"date": "2025-12-31", "close": 109.79, "volume": 179617.0}, {"date": "2026-01-02", "close": 107.72, "volume": 167200.0}, {"date": "2026-01-05", "close": 104.74, "volume": 171443.0}, {"date": "2026-01-06", "close": 109.7, "volume": 234654.0}, {"date": "2026-01-07", "close": 105.57, "volume": 111954.0}, {"date": "2026-01-08", "close": 110.04, "volume": 108639.0}, {"date": "2026-01-09", "close": 114.12, "volume": 102136.0}, {"date": "2026-01-12", "close": 115.48, "volume": 154461.0}, {"date": "2026-01-13", "close": 113.44, "volume": 87993.0}, {"date": "2026-01-14", "close": 115.58, "volume": 136730.0}, {"date": "2026-01-15", "close": 120.69, "volume": 111152.0}, {"date": "2026-01-16", "close": 123.94, "volume": 125885.0}, {"date": "2026-01-20", "close": 123.58, "volume": 114813.0}, {"date": "2026-01-21", "close": 127.74, "volume": 92709.0}, {"date": "2026-01-22", "close": 132.09, "volume": 115919.0}, {"date": "2026-01-23", "close": 128.55, "volume": 98200.0}, {"date": "2026-01-26", "close": 126.96, "volume": 135302.0}, {"date": "2026-01-27", "close": 127.25, "volume": 122731.0}, {"date": "2026-01-28", "close": 128.39, "volume": 79716.0}, {"date": "2026-01-29", "close": 129.93, "volume": 77198.0}, {"date": "2026-01-30", "close": 130.05, "volume": 239871.0}, {"date": "2026-02-02", "close": 134.44, "volume": 173096.0}, {"date": "2026-02-03", "close": 137.78, "volume": 85199.0}, {"date": "2026-02-04", "close": 139.98, "volume": 71539.0}, {"date": "2026-02-05", "close": 139.89, "volume": 99925.0}, {"date": "2026-02-06", "close": 149.61, "volume": 99888.0}, {"date": "2026-02-09", "close": 151.65, "volume": 65054.0}, {"date": "2026-02-10", "close": 148.73, "volume": 108249.0}, {"date": "2026-02-11", "close": 148.08, "volume": 181295.0}, {"date": "2026-02-12", "close": 142.41, "volume": 103191.0}, {"date": "2026-02-13", "close": 148.55, "volume": 130694.0}, {"date": "2026-02-17", "close": 148.99, "volume": 110611.0}, {"date": "2026-02-18", "close": 147.44, "volume": 90231.0}, {"date": "2026-02-19", "close": 146.98, "volume": 120513.0}, {"date": "2026-02-20", "close": 149.13, "volume": 149349.0}, {"date": "2026-02-23", "close": 150.66, "volume": 138413.0}, {"date": "2026-02-24", "close": 159.37, "volume": 131638.0}, {"date": "2026-02-25", "close": 154.0, "volume": 179088.0}, {"date": "2026-02-26", "close": 148.75, "volume": 172389.0}, {"date": "2026-02-27", "close": 138.47, "volume": 142749.0}, {"date": "2026-03-02", "close": 143.74, "volume": 121897.0}, {"date": "2026-03-03", "close": 140.47, "volume": 76283.0}, {"date": "2026-03-04", "close": 143.06, "volume": 103869.0}, {"date": "2026-03-05", "close": 139.78, "volume": 64628.0}, {"date": "2026-03-06", "close": 135.34, "volume": 120448.0}, {"date": "2026-03-09", "close": 137.64, "volume": 70946.0}, {"date": "2026-03-10", "close": 140.12, "volume": 122098.0}, {"date": "2026-03-11", "close": 136.14, "volume": 85340.0}, {"date": "2026-03-12", "close": 130.94, "volume": 79451.0}, {"date": "2026-03-13", "close": 130.46, "volume": 94879.0}, {"date": "2026-03-16", "close": 131.69, "volume": 72296.0}, {"date": "2026-03-17", "close": 133.13, "volume": 123015.0}, {"date": "2026-03-18", "close": 131.39, "volume": 116283.0}, {"date": "2026-03-19", "close": 131.16, "volume": 167326.0}, {"date": "2026-03-20", "close": 128.58, "volume": 441603.0}, {"date": "2026-03-23", "close": 136.45, "volume": 193616.0}, {"date": "2026-03-24", "close": 140.51, "volume": 160923.0}, {"date": "2026-03-25", "close": 139.69, "volume": 159461.0}, {"date": "2026-03-26", "close": 137.06, "volume": 239365.0}, {"date": "2026-03-27", "close": 136.64, "volume": 200080.0}, {"date": "2026-03-30", "close": 135.74, "volume": 213490.0}, {"date": "2026-03-31", "close": 139.73, "volume": 337423.0}, {"date": "2026-04-01", "close": 142.92, "volume": 123340.0}, {"date": "2026-04-02", "close": 143.34, "volume": 101280.0}, {"date": "2026-04-06", "close": 142.75, "volume": 209923.0}, {"date": "2026-04-07", "close": 144.4, "volume": 178976.0}, {"date": "2026-04-08", "close": 148.8, "volume": 200590.0}, {"date": "2026-04-09", "close": 151.64, "volume": 131758.0}, {"date": "2026-04-10", "close": 153.56, "volume": 90927.0}, {"date": "2026-04-13", "close": 156.03, "volume": 115483.0}, {"date": "2026-04-14", "close": 154.62, "volume": 158722.0}, {"date": "2026-04-15", "close": 151.75, "volume": 343411.0}, {"date": "2026-04-16", "close": 151.15, "volume": 184808.0}, {"date": "2026-04-17", "close": 159.37, "volume": 168504.0}, {"date": "2026-04-20", "close": 156.77, "volume": 312813.0}, {"date": "2026-04-21", "close": 160.54, "volume": 218171.0}, {"date": "2026-04-22", "close": 163.77, "volume": 232498.0}, {"date": "2026-04-23", "close": 167.96, "volume": 167453.0}, {"date": "2026-04-24", "close": 169.51, "volume": 199368.0}, {"date": "2026-04-27", "close": 167.97, "volume": 330684.0}, {"date": "2026-04-28", "close": 170.66, "volume": 252490.0}, {"date": "2026-04-29", "close": 165.04, "volume": 266532.0}, {"date": "2026-04-30", "close": 170.75, "volume": 231017.0}, {"date": "2026-05-01", "close": 168.9, "volume": 286343.0}, {"date": "2026-05-04", "close": 172.15, "volume": 170819.0}, {"date": "2026-05-05", "close": 179.26, "volume": 217492.0}, {"date": "2026-05-06", "close": 181.51, "volume": 183142.0}, {"date": "2026-05-07", "close": 150.02, "volume": 363227.0}, {"date": "2026-05-08", "close": 156.18, "volume": 202214.0}, {"date": "2026-05-11", "close": 149.15, "volume": 245864.0}, {"date": "2026-05-12", "close": 143.79, "volume": 181511.0}, {"date": "2026-05-13", "close": 146.26, "volume": 229799.0}, {"date": "2026-05-14", "close": 152.64, "volume": 179230.0}, {"date": "2026-05-15", "close": 146.84, "volume": 124369.0}, {"date": "2026-05-18", "close": 145.88, "volume": 136982.0}, {"date": "2026-05-19", "close": 140.37, "volume": 114098.0}, {"date": "2026-05-20", "close": 146.67, "volume": 93927.0}, {"date": "2026-05-21", "close": 144.14, "volume": 174488.0}, {"date": "2026-05-22", "close": 144.2, "volume": 179424.0}, {"date": "2026-05-26", "close": 147.69, "volume": 114211.0}, {"date": "2026-05-27", "close": 149.72, "volume": 169807.0}, {"date": "2026-05-28", "close": 148.93, "volume": 185370.0}, {"date": "2026-05-29", "close": 145.06, "volume": 163961.0}, {"date": "2026-06-01", "close": 144.66, "volume": 117182.0}, {"date": "2026-06-02", "close": 153.33, "volume": 180767.0}, {"date": "2026-06-03", "close": 155.23, "volume": 144795.0}, {"date": "2026-06-04", "close": 161.3, "volume": 162303.0}, {"date": "2026-06-05", "close": 157.4, "volume": 114864.0}, {"date": "2026-06-08", "close": 160.12, "volume": 114395.0}, {"date": "2026-06-09", "close": 162.83, "volume": 150518.0}, {"date": "2026-06-10", "close": 160.4, "volume": 120706.0}, {"date": "2026-06-11", "close": 167.44, "volume": 118769.0}, {"date": "2026-06-12", "close": 168.91, "volume": 115633.0}, {"date": "2026-06-15", "close": 168.08, "volume": 88209.0}, {"date": "2026-06-16", "close": 166.19, "volume": 150582.0}, {"date": "2026-06-17", "close": 164.87, "volume": 145543.0}, {"date": "2026-06-18", "close": 173.69, "volume": 267056.0}, {"date": "2026-06-22", "close": 169.05, "volume": 168112.0}, {"date": "2026-06-23", "close": 165.5, "volume": 147262.0}, {"date": "2026-06-24", "close": 167.92, "volume": 267784.0}, {"date": "2026-06-25", "close": 166.99, "volume": 265727.0}, {"date": "2026-06-26", "close": 163.36, "volume": 428632.0}, {"date": "2026-06-29", "close": 162.97, "volume": 255949.0}, {"date": "2026-06-30", "close": 168.74, "volume": 255912.0}, {"date": "2026-07-01", "close": 165.9, "volume": 179216.0}, {"date": "2026-07-02", "close": 157.98, "volume": 141389.0}, {"date": "2026-07-06", "close": 162.58, "volume": 87013.0}, {"date": "2026-07-07", "close": 155.29, "volume": 195954.0}, {"date": "2026-07-08", "close": 158.15, "volume": 232108.0}, {"date": "2026-07-09", "close": 164.97, "volume": 135570.0}, {"date": "2026-07-10", "close": 162.6, "volume": 97813.0}, {"date": "2026-07-13", "close": 160.2, "volume": 76694.0}, {"date": "2026-07-14", "close": 163.52, "volume": 116139.0}, {"date": "2026-07-15", "close": 165.54, "volume": 89826.0}, {"date": "2026-07-16", "close": 167.36, "volume": 122921.0}, {"date": "2026-07-17", "close": 167.98, "volume": 97141.0}, {"date": "2026-07-20", "close": 167.74, "volume": 104845.0}, {"date": "2026-07-21", "close": 174.08, "volume": 106507.0}, {"date": "2026-07-22", "close": 172.57, "volume": 110927.0}, {"date": "2026-07-23", "close": 174.81, "volume": 89564.0}, {"date": "2026-07-24", "close": 168.94, "volume": 121307.0}, {"date": "2026-07-27", "close": 165.54, "volume": 103732.0}, {"date": "2026-07-28", "close": 160.27, "volume": 138361.0}, {"date": "2026-07-29", "close": 148.18, "volume": 122120.0}, {"date": "2026-07-30", "close": 154.78, "volume": 106083.0}, {"date": "2026-07-31", "close": 157.02, "volume": 198233.0}, {"date": "2026-08-03", "close": 163.14, "volume": 108415.0}, {"date": "2026-08-04", "close": 170.98, "volume": 164289.0}, {"date": "2026-08-05", "close": 168.37, "volume": 172007.0}, {"date": "2026-08-06", "close": 198.21, "volume": 298732.0}, {"date": "2026-08-07", "close": 192.36, "volume": 185972.0}, {"date": "2026-08-10", "close": 192.65, "volume": 203616.0}, {"date": "2026-08-11", "close": 195.0, "volume": 155420.0}, {"date": "2026-08-12", "close": 195.76, "volume": 167887.0}, {"date": "2026-08-13", "close": 193.1, "volume": 156875.0}, {"date": "2026-08-14", "close": 200.84, "volume": 160505.0}, {"date": "2026-08-17", "close": 199.91, "volume": 147713.0}, {"date": "2026-08-18", "close": 197.62, "volume": 107221.0}, {"date": "2026-08-19", "close": 191.49, "volume": 172573.0}, {"date": "2026-08-20", "close": 187.58, "volume": 118570.0}, {"date": "2026-08-21", "close": 190.28, "volume": 121470.0}, {"date": "2026-08-24", "close": 186.8, "volume": 54012.0}, {"date": "2026-08-25", "close": 188.44, "volume": 104803.0}, {"date": "2026-08-26", "close": 190.8, "volume": 124994.0}, {"date": "2026-08-27", "close": 192.81, "volume": 83515.0}, {"date": "2026-08-28", "close": 185.92, "volume": 95450.0}, {"date": "2026-08-31", "close": 187.73, "volume": 107920.0}, {"date": "2026-09-01", "close": 183.1, "volume": 79504.0}, {"date": "2026-09-02", "close": 180.48, "volume": 138903.0}, {"date": "2026-09-03", "close": 181.21, "volume": 98946.0}, {"date": "2026-09-04", "close": 184.0, "volume": 100756.0}, {"date": "2026-09-08", "close": 189.04, "volume": 87976.0}, {"date": "2026-09-09", "close": 186.56, "volume": 102166.0}, {"date": "2026-09-10", "close": 183.135, "volume": 68052.0}, {"date": "2026-09-11", "close": 187.09, "volume": 103026.0}, {"date": "2026-09-14", "close": 179.79, "volume": 105048.0}, {"date": "2026-09-15", "close": 179.84, "volume": 132467.0}, {"date": "2026-09-16", "close": 183.54, "volume": 119693.0}, {"date": "2026-09-17", "close": 184.14, "volume": 116588.0}, {"date": "2026-09-18", "close": 185.26, "volume": 146260.0}, {"date": "2026-09-21", "close": 188.19, "volume": 104874.0}, {"date": "2026-09-22", "close": 189.85, "volume": 127533.0}, {"date": "2026-09-23", "close": 191.08, "volume": 92338.0}, {"date": "2026-09-24", "close": 193.65, "volume": 213503.0}, {"date": "2026-09-25", "close": 192.1, "volume": 146997.0}, {"date": "2026-09-28", "close": 191.43, "volume": 162058.0}, {"date": "2026-09-29", "close": 182.56, "volume": 245156.0}, {"date": "2026-09-30", "close": 181.21, "volume": 253016.0}, {"date": "2026-10-01", "close": 182.31, "volume": 139923.0}, {"date": "2026-10-02", "close": 193.98, "volume": 125154.0}, {"date": "2026-10-05", "close": 195.8, "volume": 128737.0}, {"date": "2026-10-06", "close": 191.65, "volume": 132865.0}, {"date": "2026-10-07", "close": 179.85, "volume": 153429.0}, {"date": "2026-10-08", "close": 178.58, "volume": 123481.0}, {"date": "2026-10-09", "close": 180.92, "volume": 143297.0}, {"date": "2026-10-12", "close": 180.71, "volume": 141699.0}, {"date": "2026-10-13", "close": 183.24, "volume": 176856.0}, {"date": "2026-10-14", "close": 178.31, "volume": 253409.0}, {"date": "2026-10-15", "close": 177.73, "volume": 186575.0}, {"date": "2026-10-16", "close": 175.79, "volume": 494455.0}, {"date": "2026-10-19", "close": 178.99, "volume": 98320.0}, {"date": "2026-10-20", "close": 170.55, "volume": 208356.0}, {"date": "2026-10-21", "close": 177.54, "volume": 112007.0}, {"date": "2026-10-22", "close": 157.66, "volume": 257165.0}, {"date": "2026-10-23", "close": 156.26, "volume": 228224.0}, {"date": "2026-10-26", "close": 164.43, "volume": 121367.0}, {"date": "2026-10-27", "close": 167.56, "volume": 125779.0}, {"date": "2026-10-28", "close": 167.685, "volume": 118037.0}, {"date": "2026-10-29", "close": 176.29, "volume": 169659.0}, {"date": "2026-10-30", "close": 174.46, "volume": 130252.0}], "refreshing": true}