{"ticker": "FTDR", "overview": {"cik": "1727263", "ticker": "FTDR", "name": "Frontdoor, Inc.", "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "sic": "7340", "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001723497-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001362117-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0002007420-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001673690-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055388", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055377", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001965301-26-000115", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000469", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001727263-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001727263-26-000011", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306077", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292514", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001193125-26-292512", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-288411", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001727263-26-000008", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193074-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001205189-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001825454-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001889339-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001887189-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001330575-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001698295-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000031", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000030", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 3551478.9, "net": -3551478.9, "insiders": 3, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "FTDR", "has_prices": true, "as_of": "2026-08-07", "last": 90.83, "prev_close": 89.92, "change": 0.9099999999999966, "change_pct": 0.010120106761565799, "session_volume": 847497.0, "vwap_5": 83.69791115895882, "vwap_20": 76.96685596157181, "vwap_60": 71.9082838246495, "vwap_250": 62.6264292730054, "high_52w": 90.83, "low_52w": 49.1, "avg_volume_20": 510593.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001723497-26-000002", "src": "INSIDERS", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Sally J. Shanks", "who_key": "Shanks Sally J", "role": "VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 21349.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Insider files routine paperwork on FTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1727263/000172349726000002/0001723497-26-000002-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0002007420-26-000002", "src": "INSIDERS", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Evan Iverson", "who_key": "Iverson Evan", "role": "SVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1555245.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "An exit at the top? Exec sells $1.6M of FTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/2007420/000200742026000002/0002007420-26-000002-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0001362117-26-000004", "src": "INSIDERS", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Jeffrey Fiarman", "who_key": "Fiarman Jeffrey", "role": "SVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1106433.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "A top exec takes $1.1M off the table in FTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1727263/000136211726000004/0001362117-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0001673690-26-000003", "src": "INSIDERS", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Kathryn M. Collins", "who_key": "Collins Kathryn M", "role": "SVP & Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 889800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "An exit at the top? Exec sells $890K of FTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1727263/000167369026000003/0001673690-26-000003-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "13DG-0001386060-26-000034", "src": "13DG", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Boston Partners moves to a 7.38% passive stake in FTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000034-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "13DG-0000093751-26-000469", "src": "13DG", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Frontdoor, Inc.", "who_key": "Frontdoor, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Frontdoor, Inc. takes a 5% passive stake in FTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1727263/0000093751-26-000469-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001386060-26-000030", "src": "13DG", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Boston Partners moves to a 6.75% passive stake in FTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001386060-26-000031", "src": "13DG", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Boston Partners moves to a 6.75% passive stake in FTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100119-26-000488", "src": "13DG", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Frontdoor, Inc.", "who_key": "Frontdoor, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Frontdoor, Inc. crosses 5% of FTDR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1727263/0002100119-26-000488-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000399", "src": "13DG", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Frontdoor, Inc.", "who_key": "Frontdoor, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Frontdoor, Inc. crosses 5% of FTDR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1727263/0002100121-26-000399-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000469", "src": "13DG", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Frontdoor, Inc.", "who_key": "Frontdoor, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Frontdoor, Inc. takes a 5% passive stake in FTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1727263/0000093751-26-000469-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001386060-26-000034", "src": "13DG", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Boston Partners moves to a 7.38% passive stake in FTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000034-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "13DG-0001386060-26-000030", "src": "13DG", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Boston Partners moves to a 6.75% passive stake in FTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001386060-26-000031", "src": "13DG", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Boston Partners moves to a 6.75% passive stake in FTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100119-26-000488", "src": "13DG", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Frontdoor, Inc.", "who_key": "Frontdoor, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Frontdoor, Inc. crosses 5% of FTDR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1727263/0002100119-26-000488-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000399", "src": "13DG", "ticker": "FTDR", "cik": "1727263", "company": "Frontdoor, Inc.", "company_raw": "Frontdoor, Inc.", "who": "Frontdoor, Inc.", "who_key": "Frontdoor, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Frontdoor, Inc. crosses 5% of FTDR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1727263/0002100121-26-000399-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "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": "Frontdoor, Inc. - Common Stock", "new_value": "Frontdoor, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001727263", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001727263", "applied": 1, "detected_at": "2026-10-24T19:03:52.602615"}]}, "key_people": [{"who": "Evan Iverson", "who_key": "Iverson Evan", "role": "SVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1555245.0, "net": -1555245.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1555245.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007420/000200742026000002/0002007420-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1555245.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007420/000200742026000002/0002007420-26-000002-index.htm"}}, {"who": "Jeffrey Fiarman", "who_key": "Fiarman Jeffrey", "role": "SVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1106433.9, "net": -1106433.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1106433.9, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1727263/000136211726000004/0001362117-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1106433.9, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1727263/000136211726000004/0001362117-26-000004-index.htm"}}, {"who": "Kathryn M. Collins", "who_key": "Collins Kathryn M", "role": "SVP & Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 889800.0, "net": -889800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 889800.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1727263/000167369026000003/0001673690-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 889800.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1727263/000167369026000003/0001673690-26-000003-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -3551478.9}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001723497-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001362117-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0002007420-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001673690-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055388", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055377", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001965301-26-000115", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000469", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001727263-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001727263-26-000011", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306077", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292514", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001193125-26-292512", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-288411", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001727263-26-000008", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193074-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001205189-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001825454-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001889339-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001887189-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001330575-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001698295-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000031", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000030", "price_sensitive": false}], "performance": {"ticker": "FTDR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-09-13", "close": 30.0, "volume": 1000.0}, {"date": "2018-09-14", "close": 37.0, "volume": 256850.0}, {"date": "2018-09-17", "close": 37.0, "volume": 180430.0}, {"date": "2018-09-18", "close": 37.1, "volume": 3125.0}, {"date": "2018-09-19", "close": 37.5, "volume": 258925.0}, {"date": "2018-09-20", "close": 38.0, "volume": 63285.0}, {"date": "2018-09-21", "close": 38.71, "volume": 90395.0}, {"date": "2018-09-24", "close": 39.07, "volume": 25814.0}, {"date": "2018-09-25", "close": 40.05, "volume": 79363.0}, {"date": "2018-09-26", "close": 40.0, "volume": 48550.0}, {"date": "2018-09-27", "close": 43.82, "volume": 74200.0}, {"date": "2018-09-28", "close": 41.0, "volume": 51801.0}, {"date": "2018-10-01", "close": 42.0, "volume": 1821741.0}, {"date": "2018-10-02", "close": 43.54, "volume": 2628285.0}, {"date": "2018-10-03", "close": 42.94, "volume": 1672780.0}, {"date": "2018-10-04", "close": 43.66, "volume": 2234217.0}, {"date": "2018-10-05", "close": 45.16, "volume": 1262406.0}, {"date": "2018-10-08", "close": 46.54, "volume": 1004767.0}, {"date": "2018-10-09", "close": 48.57, "volume": 1827841.0}, {"date": "2018-10-10", "close": 44.21, "volume": 1534489.0}, {"date": "2018-10-11", "close": 39.48, "volume": 1876672.0}, {"date": "2018-10-12", "close": 39.98, "volume": 1350849.0}, {"date": "2018-10-15", "close": 39.75, "volume": 758160.0}, {"date": "2018-10-16", "close": 40.41, "volume": 1264087.0}, {"date": "2018-10-17", "close": 38.97, "volume": 658338.0}, {"date": "2018-10-18", "close": 38.34, "volume": 608168.0}, {"date": "2018-10-19", "close": 37.26, "volume": 746496.0}, {"date": "2018-10-22", "close": 37.6, "volume": 841285.0}, {"date": "2018-10-23", "close": 37.92, "volume": 650251.0}, {"date": "2018-10-24", "close": 35.99, "volume": 596240.0}, {"date": "2018-10-25", "close": 35.0, "volume": 826929.0}, {"date": "2018-10-26", "close": 33.23, "volume": 852885.0}, {"date": "2018-10-29", "close": 31.85, "volume": 899947.0}, {"date": "2018-10-30", "close": 31.6, "volume": 675750.0}, {"date": "2018-10-31", "close": 34.05, "volume": 927402.0}, {"date": "2018-11-01", "close": 35.71, "volume": 792586.0}, {"date": "2018-11-02", "close": 35.02, "volume": 807069.0}, {"date": "2018-11-05", "close": 35.13, "volume": 462280.0}, {"date": "2018-11-06", "close": 24.88, "volume": 9609582.0}, {"date": "2018-11-07", "close": 23.1, "volume": 2447907.0}, {"date": "2018-11-08", "close": 21.17, "volume": 1594430.0}, {"date": "2018-11-09", "close": 22.28, "volume": 1621654.0}, {"date": "2018-11-12", "close": 21.87, "volume": 1053644.0}, {"date": "2018-11-13", "close": 22.2, "volume": 1298184.0}, {"date": "2018-11-14", "close": 21.95, "volume": 1596890.0}, {"date": "2018-11-15", "close": 21.64, "volume": 613786.0}, {"date": "2018-11-16", "close": 21.08, "volume": 960076.0}, {"date": "2018-11-19", "close": 22.84, "volume": 1068801.0}, {"date": "2018-11-20", "close": 23.07, "volume": 810399.0}, {"date": "2018-11-21", "close": 22.9, "volume": 364007.0}, {"date": "2018-11-23", "close": 22.49, "volume": 93488.0}, {"date": "2018-11-26", "close": 22.57, "volume": 270032.0}, {"date": "2018-11-27", "close": 22.78, "volume": 454504.0}, {"date": "2018-11-28", "close": 22.54, "volume": 430929.0}, {"date": "2018-11-29", "close": 22.35, "volume": 535752.0}, {"date": "2018-11-30", "close": 23.29, "volume": 762732.0}, {"date": "2018-12-03", "close": 23.2, "volume": 604232.0}, {"date": "2018-12-04", "close": 22.41, "volume": 428095.0}, {"date": "2018-12-06", "close": 22.7, "volume": 417629.0}, {"date": "2018-12-07", "close": 22.49, "volume": 453947.0}, {"date": "2018-12-10", "close": 22.4, "volume": 549896.0}, {"date": "2018-12-11", "close": 22.15, "volume": 452200.0}, {"date": "2018-12-12", "close": 22.12, "volume": 444863.0}, {"date": "2018-12-13", "close": 22.11, "volume": 681797.0}, {"date": "2018-12-14", "close": 22.79, "volume": 743763.0}, {"date": "2018-12-17", "close": 22.81, "volume": 1059116.0}, {"date": "2018-12-18", "close": 23.14, "volume": 668246.0}, {"date": "2018-12-19", "close": 23.55, "volume": 607741.0}, {"date": "2018-12-20", "close": 23.44, "volume": 585975.0}, {"date": "2018-12-21", "close": 23.35, "volume": 691452.0}, {"date": "2018-12-24", "close": 24.27, "volume": 200478.0}, {"date": "2018-12-26", "close": 25.35, "volume": 617012.0}, {"date": "2018-12-27", "close": 25.34, "volume": 253003.0}, {"date": "2018-12-28", "close": 25.7, "volume": 209705.0}, {"date": "2018-12-31", "close": 26.61, "volume": 451584.0}, {"date": "2019-01-02", "close": 26.48, "volume": 286159.0}, {"date": "2019-01-03", "close": 25.49, "volume": 317984.0}, {"date": "2019-01-04", "close": 27.0, "volume": 299102.0}, {"date": "2019-01-07", "close": 27.74, "volume": 361786.0}, {"date": "2019-01-08", "close": 27.91, "volume": 335983.0}, {"date": "2019-01-09", "close": 26.6, "volume": 562996.0}, {"date": "2019-01-10", "close": 26.43, "volume": 475974.0}, {"date": "2019-01-11", "close": 26.03, "volume": 397738.0}, {"date": "2019-01-14", "close": 26.47, "volume": 1043105.0}, {"date": "2019-01-15", "close": 27.68, "volume": 414398.0}, {"date": "2019-01-16", "close": 27.97, "volume": 296239.0}, {"date": "2019-01-17", "close": 28.26, "volume": 590228.0}, {"date": "2019-01-18", "close": 28.53, "volume": 658360.0}, {"date": "2019-01-22", "close": 28.17, "volume": 217520.0}, {"date": "2019-01-23", "close": 29.09, "volume": 337120.0}, {"date": "2019-01-24", "close": 28.33, "volume": 273785.0}, {"date": "2019-01-25", "close": 28.6, "volume": 254163.0}, {"date": "2019-01-28", "close": 28.7, "volume": 196869.0}, {"date": "2019-01-29", "close": 29.67, "volume": 253677.0}, {"date": "2019-01-30", "close": 29.36, "volume": 207031.0}, {"date": "2019-01-31", "close": 29.72, "volume": 226757.0}, {"date": "2019-02-01", "close": 30.04, "volume": 154594.0}, {"date": "2019-02-04", "close": 29.14, "volume": 216799.0}, {"date": "2019-02-05", "close": 29.41, "volume": 159569.0}, {"date": "2019-02-06", "close": 28.6, "volume": 162987.0}, {"date": "2019-02-07", "close": 28.69, "volume": 100892.0}, {"date": "2019-02-08", "close": 27.6, "volume": 163931.0}, {"date": "2019-02-11", "close": 27.01, "volume": 351781.0}, {"date": "2019-02-12", "close": 27.91, "volume": 147010.0}, {"date": "2019-02-13", "close": 28.01, "volume": 208835.0}, {"date": "2019-02-14", "close": 28.33, "volume": 443289.0}, {"date": "2019-02-15", "close": 28.47, "volume": 277923.0}, {"date": "2019-02-19", "close": 28.62, "volume": 263089.0}, {"date": "2019-02-20", "close": 28.86, "volume": 372383.0}, {"date": "2019-02-21", "close": 28.79, "volume": 160197.0}, {"date": "2019-02-22", "close": 28.9, "volume": 595504.0}, {"date": "2019-02-25", "close": 28.8, "volume": 283845.0}, {"date": "2019-02-26", "close": 28.17, "volume": 407614.0}, {"date": "2019-02-27", "close": 31.6, "volume": 769928.0}, {"date": "2019-02-28", "close": 32.0, "volume": 716615.0}, {"date": "2019-03-01", "close": 35.6, "volume": 749253.0}, {"date": "2019-03-04", "close": 35.27, "volume": 724974.0}, {"date": "2019-03-05", "close": 35.71, "volume": 535237.0}, {"date": "2019-03-06", "close": 36.28, "volume": 369753.0}, {"date": "2019-03-07", "close": 36.56, "volume": 181820.0}, {"date": "2019-03-08", "close": 36.12, "volume": 206368.0}, {"date": "2019-03-11", "close": 36.53, "volume": 310629.0}, {"date": "2019-03-12", "close": 37.07, "volume": 170818.0}, {"date": "2019-03-13", "close": 35.72, "volume": 530736.0}, {"date": "2019-03-14", "close": 35.8, "volume": 297205.0}, {"date": "2019-03-15", "close": 35.89, "volume": 1200876.0}, {"date": "2019-03-18", "close": 35.84, "volume": 298450.0}, {"date": "2019-03-19", "close": 34.31, "volume": 675676.0}, {"date": "2019-03-20", "close": 32.05, "volume": 813029.0}, {"date": "2019-03-21", "close": 32.42, "volume": 8603799.0}, {"date": "2019-03-22", "close": 32.7, "volume": 1273119.0}, {"date": "2019-03-25", "close": 31.99, "volume": 703842.0}, {"date": "2019-03-26", "close": 32.4, "volume": 641787.0}, {"date": "2019-03-27", "close": 32.76, "volume": 792916.0}, {"date": "2019-03-28", "close": 34.48, "volume": 1045178.0}, {"date": "2019-03-29", "close": 34.42, "volume": 574152.0}, {"date": "2019-04-01", "close": 34.31, "volume": 492406.0}, {"date": "2019-04-02", "close": 34.07, "volume": 329073.0}, {"date": "2019-04-03", "close": 34.06, "volume": 334397.0}, {"date": "2019-04-04", "close": 33.62, "volume": 655500.0}, {"date": "2019-04-05", "close": 35.51, "volume": 1446115.0}, {"date": "2019-04-08", "close": 34.65, "volume": 291839.0}, {"date": "2019-04-09", "close": 34.42, "volume": 212481.0}, {"date": "2019-04-10", "close": 34.48, "volume": 210455.0}, {"date": "2019-04-11", "close": 35.09, "volume": 802294.0}, {"date": "2019-04-12", "close": 34.61, "volume": 221447.0}, {"date": "2019-04-15", "close": 34.54, "volume": 420322.0}, {"date": "2019-04-16", "close": 34.61, "volume": 223010.0}, {"date": "2019-04-17", "close": 34.23, "volume": 249265.0}, {"date": "2019-04-18", "close": 34.01, "volume": 311839.0}, {"date": "2019-04-22", "close": 33.54, "volume": 539785.0}, {"date": "2019-04-23", "close": 33.62, "volume": 814454.0}, {"date": "2019-04-24", "close": 34.28, "volume": 874144.0}, {"date": "2019-04-25", "close": 34.99, "volume": 933536.0}, {"date": "2019-04-26", "close": 34.9, "volume": 558497.0}, {"date": "2019-04-29", "close": 35.19, "volume": 510960.0}, {"date": "2019-04-30", "close": 35.24, "volume": 494814.0}, {"date": "2019-05-01", "close": 35.41, "volume": 561442.0}, {"date": "2019-05-02", "close": 35.51, "volume": 331705.0}, {"date": "2019-05-03", "close": 35.17, "volume": 501871.0}, {"date": "2019-05-06", "close": 35.0, "volume": 317464.0}, {"date": "2019-05-07", "close": 34.35, "volume": 693316.0}, {"date": "2019-05-08", "close": 38.85, "volume": 1763404.0}, {"date": "2019-05-09", "close": 38.45, "volume": 1063630.0}, {"date": "2019-05-10", "close": 38.93, "volume": 786784.0}, {"date": "2019-05-13", "close": 38.48, "volume": 961684.0}, {"date": "2019-05-14", "close": 38.59, "volume": 1876672.0}, {"date": "2019-05-15", "close": 40.79, "volume": 1549791.0}, {"date": "2019-05-16", "close": 41.35, "volume": 996449.0}, {"date": "2019-05-17", "close": 42.34, "volume": 654480.0}, {"date": "2019-05-20", "close": 42.73, "volume": 852193.0}, {"date": "2019-05-21", "close": 41.74, "volume": 1269225.0}, {"date": "2019-05-22", "close": 41.69, "volume": 779715.0}, {"date": "2019-05-23", "close": 41.68, "volume": 696761.0}, {"date": "2019-05-24", "close": 41.36, "volume": 679904.0}, {"date": "2019-05-28", "close": 40.91, "volume": 491399.0}, {"date": "2019-05-29", "close": 40.81, "volume": 484089.0}, {"date": "2019-05-30", "close": 40.95, "volume": 473797.0}, {"date": "2019-05-31", "close": 40.21, "volume": 627491.0}, {"date": "2019-06-03", "close": 39.02, "volume": 812518.0}, {"date": "2019-06-04", "close": 39.95, "volume": 672932.0}, {"date": "2019-06-05", "close": 40.54, "volume": 608858.0}, {"date": "2019-06-06", "close": 40.06, "volume": 618504.0}, {"date": "2019-06-07", "close": 40.39, "volume": 921277.0}, {"date": "2019-06-10", "close": 41.42, "volume": 1710789.0}, {"date": "2019-06-11", "close": 41.93, "volume": 666202.0}, {"date": "2019-06-12", "close": 41.98, "volume": 463523.0}, {"date": "2019-06-13", "close": 41.91, "volume": 682607.0}, {"date": "2019-06-14", "close": 41.42, "volume": 777447.0}, {"date": "2019-06-17", "close": 41.76, "volume": 704203.0}, {"date": "2019-06-18", "close": 41.89, "volume": 1201967.0}, {"date": "2019-06-19", "close": 41.75, "volume": 686293.0}, {"date": "2019-06-20", "close": 41.83, "volume": 650492.0}, {"date": "2019-06-21", "close": 42.49, "volume": 1019230.0}, {"date": "2019-06-24", "close": 41.63, "volume": 1040690.0}, {"date": "2019-06-25", "close": 40.72, "volume": 1028139.0}, {"date": "2019-06-26", "close": 42.31, "volume": 908072.0}, {"date": "2019-06-27", "close": 43.34, "volume": 716482.0}, {"date": "2019-06-28", "close": 43.55, "volume": 2059426.0}, {"date": "2019-07-01", "close": 43.83, "volume": 462096.0}, {"date": "2019-07-02", "close": 44.65, "volume": 568395.0}, {"date": "2019-07-03", "close": 44.18, "volume": 193225.0}, {"date": "2019-07-05", "close": 44.33, "volume": 360310.0}, {"date": "2019-07-08", "close": 43.53, "volume": 543243.0}, {"date": "2019-07-09", "close": 44.11, "volume": 433904.0}, {"date": "2019-07-10", "close": 44.19, "volume": 347658.0}, {"date": "2019-07-11", "close": 44.0, "volume": 359208.0}, {"date": "2019-07-12", "close": 45.32, "volume": 477952.0}, {"date": "2019-07-15", "close": 45.22, "volume": 469161.0}, {"date": "2019-07-16", "close": 45.85, "volume": 452302.0}, {"date": "2019-07-17", "close": 45.6, "volume": 287724.0}, {"date": "2019-07-18", "close": 45.98, "volume": 785644.0}, {"date": "2019-07-19", "close": 46.05, "volume": 522255.0}, {"date": "2019-07-22", "close": 46.31, "volume": 350288.0}, {"date": "2019-07-23", "close": 45.55, "volume": 320843.0}, {"date": "2019-07-24", "close": 44.37, "volume": 869353.0}, {"date": "2019-07-25", "close": 45.74, "volume": 398962.0}, {"date": "2019-07-26", "close": 46.75, "volume": 901420.0}, {"date": "2019-07-29", "close": 47.31, "volume": 865096.0}, {"date": "2019-07-30", "close": 47.12, "volume": 372792.0}, {"date": "2019-07-31", "close": 45.64, "volume": 507338.0}, {"date": "2019-08-01", "close": 45.22, "volume": 608153.0}, {"date": "2019-08-02", "close": 44.52, "volume": 660299.0}, {"date": "2019-08-05", "close": 42.57, "volume": 748901.0}, {"date": "2019-08-06", "close": 43.32, "volume": 545335.0}, {"date": "2019-08-07", "close": 43.91, "volume": 489393.0}, {"date": "2019-08-08", "close": 50.46, "volume": 1779326.0}, {"date": "2019-08-09", "close": 49.93, "volume": 466731.0}, {"date": "2019-08-12", "close": 49.78, "volume": 514040.0}, {"date": "2019-08-13", "close": 50.44, "volume": 709885.0}, {"date": "2019-08-14", "close": 49.92, "volume": 902249.0}, {"date": "2019-08-15", "close": 49.19, "volume": 539042.0}, {"date": "2019-08-16", "close": 50.35, "volume": 528514.0}, {"date": "2019-08-19", "close": 50.77, "volume": 489468.0}, {"date": "2019-08-20", "close": 50.95, "volume": 327293.0}, {"date": "2019-08-21", "close": 51.57, "volume": 616791.0}, {"date": "2019-08-22", "close": 51.73, "volume": 245197.0}, {"date": "2019-08-23", "close": 50.6, "volume": 407410.0}, {"date": "2019-08-26", "close": 49.8, "volume": 587455.0}, {"date": "2019-08-27", "close": 49.55, "volume": 562899.0}, {"date": "2019-08-28", "close": 49.99, "volume": 511035.0}, {"date": "2019-08-29", "close": 50.91, "volume": 439978.0}, {"date": "2019-08-30", "close": 51.34, "volume": 270022.0}, {"date": "2019-09-03", "close": 50.33, "volume": 364055.0}, {"date": "2019-09-04", "close": 51.51, "volume": 688231.0}, {"date": "2019-09-05", "close": 52.62, "volume": 701418.0}, {"date": "2019-09-06", "close": 50.89, "volume": 622277.0}, {"date": "2019-09-09", "close": 50.08, "volume": 496259.0}, {"date": "2019-09-10", "close": 48.65, "volume": 1052085.0}, {"date": "2019-09-11", "close": 50.45, "volume": 322849.0}, {"date": "2019-09-12", "close": 51.28, "volume": 305914.0}, {"date": "2019-09-13", "close": 51.45, "volume": 419567.0}, {"date": "2019-09-16", "close": 50.98, "volume": 228519.0}, {"date": "2019-09-17", "close": 51.56, "volume": 289307.0}, {"date": "2019-09-18", "close": 51.46, "volume": 178243.0}, {"date": "2019-09-19", "close": 52.19, "volume": 356215.0}, {"date": "2019-09-20", "close": 52.11, "volume": 476518.0}, {"date": "2019-09-23", "close": 51.54, "volume": 224366.0}, {"date": "2019-09-24", "close": 51.49, "volume": 528102.0}, {"date": "2019-09-25", "close": 52.02, "volume": 270800.0}, {"date": "2019-09-26", "close": 51.59, "volume": 288101.0}, {"date": "2019-09-27", "close": 46.98, "volume": 812012.0}, {"date": "2019-09-30", "close": 48.57, "volume": 432028.0}, {"date": "2019-10-01", "close": 48.22, "volume": 355265.0}, {"date": "2019-10-02", "close": 47.91, "volume": 308308.0}, {"date": "2019-10-03", "close": 48.69, "volume": 237807.0}, {"date": "2019-10-04", "close": 49.5, "volume": 225851.0}, {"date": "2019-10-07", "close": 49.82, "volume": 750426.0}, {"date": "2019-10-08", "close": 49.61, "volume": 217314.0}, {"date": "2019-10-09", "close": 51.04, "volume": 463186.0}, {"date": "2019-10-10", "close": 51.36, "volume": 443268.0}, {"date": "2019-10-11", "close": 51.17, "volume": 456044.0}, {"date": "2019-10-14", "close": 50.73, "volume": 454140.0}, {"date": "2019-10-15", "close": 51.49, "volume": 294818.0}, {"date": "2019-10-16", "close": 51.28, "volume": 337276.0}, {"date": "2019-10-17", "close": 50.77, "volume": 269932.0}, {"date": "2019-10-18", "close": 50.35, "volume": 337838.0}, {"date": "2019-10-21", "close": 50.175, "volume": 298168.0}, {"date": "2019-10-22", "close": 47.48, "volume": 636217.0}, {"date": "2019-10-23", "close": 47.05, "volume": 865091.0}, {"date": "2019-10-24", "close": 47.61, "volume": 361221.0}, {"date": "2019-10-25", "close": 48.06, "volume": 314436.0}, {"date": "2019-10-28", "close": 48.49, "volume": 216440.0}, {"date": "2019-10-29", "close": 47.5, "volume": 467141.0}, {"date": "2019-10-30", "close": 47.78, "volume": 351260.0}, {"date": "2019-10-31", "close": 48.23, "volume": 365389.0}, {"date": "2019-11-01", "close": 48.59, "volume": 411536.0}, {"date": "2019-11-04", "close": 47.16, "volume": 600530.0}, {"date": "2019-11-05", "close": 43.79, "volume": 1093644.0}, {"date": "2019-11-06", "close": 44.64, "volume": 1267768.0}, {"date": "2019-11-07", "close": 44.25, "volume": 607661.0}, {"date": "2019-11-08", "close": 44.93, "volume": 851423.0}, {"date": "2019-11-11", "close": 43.13, "volume": 626922.0}, {"date": "2019-11-12", "close": 42.74, "volume": 585183.0}, {"date": "2019-11-13", "close": 43.15, "volume": 637371.0}, {"date": "2019-11-14", "close": 43.48, "volume": 305752.0}, {"date": "2019-11-15", "close": 44.24, "volume": 397815.0}, {"date": "2019-11-18", "close": 44.38, "volume": 428681.0}, {"date": "2019-11-19", "close": 45.64, "volume": 650516.0}, {"date": "2019-11-20", "close": 45.65, "volume": 1038319.0}, {"date": "2019-11-21", "close": 43.69, "volume": 743700.0}, {"date": "2019-11-22", "close": 44.36, "volume": 404749.0}, {"date": "2019-11-25", "close": 45.6, "volume": 460961.0}, {"date": "2019-11-26", "close": 45.65, "volume": 326436.0}, {"date": "2019-11-27", "close": 45.59, "volume": 436197.0}, {"date": "2019-11-29", "close": 45.26, "volume": 232584.0}, {"date": "2019-12-02", "close": 44.58, "volume": 441938.0}, {"date": "2019-12-03", "close": 44.85, "volume": 474573.0}, {"date": "2019-12-04", "close": 45.1, "volume": 355775.0}, {"date": "2019-12-05", "close": 45.32, "volume": 790302.0}, {"date": "2019-12-06", "close": 45.97, "volume": 1025286.0}, {"date": "2019-12-09", "close": 43.61, "volume": 754879.0}, {"date": "2019-12-10", "close": 45.43, "volume": 1058455.0}, {"date": "2019-12-11", "close": 47.31, "volume": 720412.0}, {"date": "2019-12-12", "close": 45.8, "volume": 761640.0}, {"date": "2019-12-13", "close": 47.14, "volume": 602626.0}, {"date": "2019-12-16", "close": 45.61, "volume": 456323.0}, {"date": "2019-12-17", "close": 45.62, "volume": 377119.0}, {"date": "2019-12-18", "close": 45.26, "volume": 406877.0}, {"date": "2019-12-19", "close": 46.03, "volume": 492820.0}, {"date": "2019-12-20", "close": 47.06, "volume": 788502.0}, {"date": "2019-12-23", "close": 47.07, "volume": 368060.0}, {"date": "2019-12-24", "close": 47.41, "volume": 150341.0}, {"date": "2019-12-26", "close": 47.0, "volume": 359838.0}, {"date": "2019-12-27", "close": 47.25, "volume": 254787.0}, {"date": "2019-12-30", "close": 46.93, "volume": 174104.0}, {"date": "2019-12-31", "close": 47.42, "volume": 299965.0}, {"date": "2020-01-02", "close": 47.37, "volume": 347333.0}, {"date": "2020-01-03", "close": 47.33, "volume": 240201.0}, {"date": "2020-01-06", "close": 48.37, "volume": 271323.0}, {"date": "2020-01-07", "close": 47.45, "volume": 370088.0}, {"date": "2020-01-08", "close": 47.32, "volume": 353434.0}, {"date": "2020-01-09", "close": 47.08, "volume": 323945.0}, {"date": "2020-01-10", "close": 46.74, "volume": 475436.0}, {"date": "2020-01-13", "close": 47.0, "volume": 482963.0}, {"date": "2020-01-14", "close": 47.7, "volume": 404272.0}, {"date": "2020-01-15", "close": 47.82, "volume": 303381.0}, {"date": "2020-01-16", "close": 48.3, "volume": 257383.0}, {"date": "2020-01-17", "close": 48.09, "volume": 190758.0}, {"date": "2020-01-21", "close": 48.09, "volume": 218808.0}, {"date": "2020-01-22", "close": 46.07, "volume": 467618.0}, {"date": "2020-01-23", "close": 45.29, "volume": 550560.0}, {"date": "2020-01-24", "close": 44.71, "volume": 486086.0}, {"date": "2020-01-27", "close": 44.07, "volume": 406222.0}, {"date": "2020-01-28", "close": 44.01, "volume": 365297.0}, {"date": "2020-01-29", "close": 43.35, "volume": 413231.0}, {"date": "2020-01-30", "close": 43.55, "volume": 382565.0}, {"date": "2020-01-31", "close": 42.58, "volume": 409672.0}, {"date": "2020-02-03", "close": 43.255, "volume": 470207.0}, {"date": "2020-02-04", "close": 43.57, "volume": 569098.0}, {"date": "2020-02-05", "close": 43.14, "volume": 580981.0}, {"date": "2020-02-06", "close": 43.03, "volume": 395191.0}, {"date": "2020-02-07", "close": 42.35, "volume": 336926.0}, {"date": "2020-02-10", "close": 43.0, "volume": 424038.0}, {"date": "2020-02-11", "close": 43.16, "volume": 351789.0}, {"date": "2020-02-12", "close": 43.995, "volume": 604287.0}, {"date": "2020-02-13", "close": 43.79, "volume": 507138.0}, {"date": "2020-02-14", "close": 43.77, "volume": 641597.0}, {"date": "2020-02-18", "close": 44.97, "volume": 856858.0}, {"date": "2020-02-19", "close": 45.57, "volume": 815375.0}, {"date": "2020-02-20", "close": 46.53, "volume": 444618.0}, {"date": "2020-02-21", "close": 46.7, "volume": 490062.0}, {"date": "2020-02-24", "close": 45.58, "volume": 531934.0}, {"date": "2020-02-25", "close": 44.5, "volume": 761557.0}, {"date": "2020-02-26", "close": 45.81, "volume": 1274025.0}, {"date": "2020-02-27", "close": 43.55, "volume": 942788.0}, {"date": "2020-02-28", "close": 42.4, "volume": 976752.0}, {"date": "2020-03-02", "close": 44.92, "volume": 581002.0}, {"date": "2020-03-03", "close": 44.78, "volume": 530414.0}, {"date": "2020-03-04", "close": 45.79, "volume": 563434.0}, {"date": "2020-03-05", "close": 43.06, "volume": 521882.0}, {"date": "2020-03-06", "close": 43.31, "volume": 482661.0}, {"date": "2020-03-09", "close": 38.97, "volume": 746531.0}, {"date": "2020-03-10", "close": 40.05, "volume": 1046028.0}, {"date": "2020-03-11", "close": 37.72, "volume": 571397.0}, {"date": "2020-03-12", "close": 36.54, "volume": 3088780.0}, {"date": "2020-03-13", "close": 37.2, "volume": 1135800.0}, {"date": "2020-03-16", "close": 36.6, "volume": 1231727.0}, {"date": "2020-03-17", "close": 35.02, "volume": 1404231.0}, {"date": "2020-03-18", "close": 33.31, "volume": 728042.0}, {"date": "2020-03-19", "close": 34.92, "volume": 879835.0}, {"date": "2020-03-20", "close": 33.76, "volume": 1066583.0}, {"date": "2020-03-23", "close": 31.9, "volume": 446040.0}, {"date": "2020-03-24", "close": 34.39, "volume": 581807.0}, {"date": "2020-03-25", "close": 35.0, "volume": 949389.0}, {"date": "2020-03-26", "close": 35.49, "volume": 902444.0}, {"date": "2020-03-27", "close": 35.56, "volume": 402763.0}, {"date": "2020-03-30", "close": 35.38, "volume": 777042.0}, {"date": "2020-03-31", "close": 34.78, "volume": 824496.0}, {"date": "2020-04-01", "close": 32.75, "volume": 641710.0}, {"date": "2020-04-02", "close": 32.24, "volume": 1024003.0}, {"date": "2020-04-03", "close": 30.5, "volume": 898177.0}, {"date": "2020-04-06", "close": 31.91, "volume": 1599046.0}, {"date": "2020-04-07", "close": 32.28, "volume": 1238987.0}, {"date": "2020-04-08", "close": 34.37, "volume": 883967.0}, {"date": "2020-04-09", "close": 36.18, "volume": 842947.0}, {"date": "2020-04-13", "close": 35.86, "volume": 946505.0}, {"date": "2020-04-14", "close": 37.11, "volume": 524782.0}, {"date": "2020-04-15", "close": 34.72, "volume": 777218.0}, {"date": "2020-04-16", "close": 33.64, "volume": 1305153.0}, {"date": "2020-04-17", "close": 35.54, "volume": 497009.0}, {"date": "2020-04-20", "close": 35.01, "volume": 546513.0}, {"date": "2020-04-21", "close": 34.81, "volume": 377524.0}, {"date": "2020-04-22", "close": 35.34, "volume": 334433.0}, {"date": "2020-04-23", "close": 35.94, "volume": 500025.0}, {"date": "2020-04-24", "close": 35.845, "volume": 514322.0}, {"date": "2020-04-27", "close": 37.43, "volume": 399305.0}, {"date": "2020-04-28", "close": 37.48, "volume": 349165.0}, {"date": "2020-04-29", "close": 39.0, "volume": 408603.0}, {"date": "2020-04-30", "close": 38.71, "volume": 409722.0}, {"date": "2020-05-01", "close": 37.78, "volume": 314262.0}, {"date": "2020-05-04", "close": 38.49, "volume": 481916.0}, {"date": "2020-05-05", "close": 39.67, "volume": 549760.0}, {"date": "2020-05-06", "close": 40.56, "volume": 798925.0}, {"date": "2020-05-07", "close": 41.84, "volume": 602460.0}, {"date": "2020-05-08", "close": 42.23, "volume": 363119.0}, {"date": "2020-05-11", "close": 42.12, "volume": 1413242.0}, {"date": "2020-05-12", "close": 42.16, "volume": 617808.0}, {"date": "2020-05-13", "close": 41.32, "volume": 437545.0}, {"date": "2020-05-14", "close": 41.65, "volume": 376909.0}, {"date": "2020-05-15", "close": 42.34, "volume": 331308.0}, {"date": "2020-05-18", "close": 43.22, "volume": 545745.0}, {"date": "2020-05-19", "close": 43.08, "volume": 625464.0}, {"date": "2020-05-20", "close": 43.71, "volume": 1257613.0}, {"date": "2020-05-21", "close": 43.59, "volume": 346375.0}, {"date": "2020-05-22", "close": 43.31, "volume": 1326669.0}, {"date": "2020-05-26", "close": 44.61, "volume": 505049.0}, {"date": "2020-05-27", "close": 44.68, "volume": 885269.0}, {"date": "2020-05-28", "close": 45.76, "volume": 477083.0}, {"date": "2020-05-29", "close": 45.65, "volume": 1276168.0}, {"date": "2020-06-01", "close": 46.32, "volume": 330478.0}, {"date": "2020-06-02", "close": 45.95, "volume": 493704.0}, {"date": "2020-06-03", "close": 45.62, "volume": 591735.0}, {"date": "2020-06-04", "close": 43.32, "volume": 728710.0}, {"date": "2020-06-05", "close": 44.63, "volume": 581867.0}, {"date": "2020-06-08", "close": 45.14, "volume": 315872.0}, {"date": "2020-06-09", "close": 45.29, "volume": 286196.0}, {"date": "2020-06-10", "close": 44.88, "volume": 443090.0}, {"date": "2020-06-11", "close": 42.42, "volume": 417825.0}, {"date": "2020-06-12", "close": 43.83, "volume": 404773.0}, {"date": "2020-06-15", "close": 44.47, "volume": 1085293.0}, {"date": "2020-06-16", "close": 45.75, "volume": 501199.0}, {"date": "2020-06-17", "close": 45.56, "volume": 539985.0}, {"date": "2020-06-18", "close": 45.3, "volume": 367446.0}, {"date": "2020-06-19", "close": 44.58, "volume": 498006.0}, {"date": "2020-06-22", "close": 43.91, "volume": 320760.0}, {"date": "2020-06-23", "close": 45.07, "volume": 559350.0}, {"date": "2020-06-24", "close": 44.95, "volume": 616137.0}, {"date": "2020-06-25", "close": 45.06, "volume": 366465.0}, {"date": "2020-06-26", "close": 44.52, "volume": 799481.0}, {"date": "2020-06-29", "close": 45.07, "volume": 307591.0}, {"date": "2020-06-30", "close": 44.33, "volume": 486687.0}, {"date": "2020-07-01", "close": 43.88, "volume": 1522025.0}, {"date": "2020-07-02", "close": 42.89, "volume": 421038.0}, {"date": "2020-07-06", "close": 42.99, "volume": 632944.0}, {"date": "2020-07-07", "close": 42.11, "volume": 477112.0}, {"date": "2020-07-08", "close": 43.01, "volume": 715393.0}, {"date": "2020-07-09", "close": 44.24, "volume": 813098.0}, {"date": "2020-07-10", "close": 46.01, "volume": 743058.0}, {"date": "2020-07-13", "close": 44.59, "volume": 573311.0}, {"date": "2020-07-14", "close": 44.97, "volume": 821629.0}, {"date": "2020-07-15", "close": 45.51, "volume": 330159.0}, {"date": "2020-07-16", "close": 44.98, "volume": 313501.0}, {"date": "2020-07-17", "close": 45.65, "volume": 459244.0}, {"date": "2020-07-20", "close": 45.5, "volume": 530369.0}, {"date": "2020-07-21", "close": 44.82, "volume": 270749.0}, {"date": "2020-07-22", "close": 45.02, "volume": 283175.0}, {"date": "2020-07-23", "close": 43.99, "volume": 360543.0}, {"date": "2020-07-24", "close": 42.0, "volume": 993698.0}, {"date": "2020-07-27", "close": 42.21, "volume": 382548.0}, {"date": "2020-07-28", "close": 41.67, "volume": 257993.0}, {"date": "2020-07-29", "close": 41.04, "volume": 867310.0}, {"date": "2020-07-30", "close": 40.7, "volume": 550488.0}, {"date": "2020-07-31", "close": 41.995, "volume": 816647.0}, {"date": "2020-08-03", "close": 42.5, "volume": 816742.0}, {"date": "2020-08-04", "close": 42.245, "volume": 545706.0}, {"date": "2020-08-05", "close": 40.74, "volume": 758468.0}, {"date": "2020-08-06", "close": 45.22, "volume": 1314797.0}, {"date": "2020-08-07", "close": 44.19, "volume": 622549.0}, {"date": "2020-08-10", "close": 43.85, "volume": 1000226.0}, {"date": "2020-08-11", "close": 45.22, "volume": 468736.0}, {"date": "2020-08-12", "close": 43.98, "volume": 589830.0}, {"date": "2020-08-13", "close": 42.75, "volume": 566249.0}, {"date": "2020-08-14", "close": 42.79, "volume": 342505.0}, {"date": "2020-08-17", "close": 43.28, "volume": 617810.0}, {"date": "2020-08-18", "close": 42.62, "volume": 303208.0}, {"date": "2020-08-19", "close": 42.79, "volume": 607151.0}, {"date": "2020-08-20", "close": 41.54, "volume": 312913.0}, {"date": "2020-08-21", "close": 40.48, "volume": 388918.0}, {"date": "2020-08-24", "close": 41.53, "volume": 462244.0}, {"date": "2020-08-25", "close": 41.52, "volume": 424740.0}, {"date": "2020-08-26", "close": 41.17, "volume": 253987.0}, {"date": "2020-08-27", "close": 41.98, "volume": 446408.0}, {"date": "2020-08-28", "close": 42.96, "volume": 549533.0}, {"date": "2020-08-31", "close": 43.57, "volume": 809254.0}, {"date": "2020-09-01", "close": 44.66, "volume": 482722.0}, {"date": "2020-09-02", "close": 45.53, "volume": 640295.0}, {"date": "2020-09-03", "close": 44.53, "volume": 622335.0}, {"date": "2020-09-04", "close": 42.29, "volume": 582167.0}, {"date": "2020-09-08", "close": 41.0, "volume": 490173.0}, {"date": "2020-09-09", "close": 41.3, "volume": 490067.0}, {"date": "2020-09-10", "close": 40.72, "volume": 663052.0}, {"date": "2020-09-11", "close": 41.0, "volume": 781973.0}, {"date": "2020-09-14", "close": 42.71, "volume": 473579.0}, {"date": "2020-09-15", "close": 42.62, "volume": 736382.0}, {"date": "2020-09-16", "close": 43.03, "volume": 677913.0}, {"date": "2020-09-17", "close": 41.93, "volume": 636111.0}, {"date": "2020-09-18", "close": 41.9, "volume": 1081683.0}, {"date": "2020-09-21", "close": 42.46, "volume": 546721.0}, {"date": "2020-09-22", "close": 41.91, "volume": 391394.0}, {"date": "2020-09-23", "close": 40.53, "volume": 498862.0}, {"date": "2020-09-24", "close": 39.46, "volume": 567919.0}, {"date": "2020-09-25", "close": 39.57, "volume": 368805.0}, {"date": "2020-09-28", "close": 39.62, "volume": 368412.0}, {"date": "2020-09-29", "close": 39.08, "volume": 713496.0}, {"date": "2020-09-30", "close": 38.91, "volume": 1646217.0}, {"date": "2020-10-01", "close": 41.05, "volume": 1151002.0}, {"date": "2020-10-02", "close": 41.36, "volume": 414375.0}, {"date": "2020-10-05", "close": 41.59, "volume": 330089.0}, {"date": "2020-10-06", "close": 41.64, "volume": 308663.0}, {"date": "2020-10-07", "close": 41.24, "volume": 424959.0}, {"date": "2020-10-08", "close": 41.9, "volume": 561415.0}, {"date": "2020-10-09", "close": 42.13, "volume": 141212.0}, {"date": "2020-10-12", "close": 42.28, "volume": 349256.0}, {"date": "2020-10-13", "close": 42.44, "volume": 406463.0}, {"date": "2020-10-14", "close": 42.42, "volume": 251793.0}, {"date": "2020-10-15", "close": 42.5, "volume": 153347.0}, {"date": "2020-10-16", "close": 42.06, "volume": 281120.0}, {"date": "2020-10-19", "close": 41.1, "volume": 326894.0}, {"date": "2020-10-20", "close": 41.4, "volume": 658204.0}, {"date": "2020-10-21", "close": 41.84, "volume": 384306.0}, {"date": "2020-10-22", "close": 41.3, "volume": 652641.0}, {"date": "2020-10-23", "close": 41.26, "volume": 481467.0}, {"date": "2020-10-26", "close": 41.5, "volume": 607288.0}, {"date": "2020-10-27", "close": 41.0, "volume": 729490.0}, {"date": "2020-10-28", "close": 39.94, "volume": 511657.0}, {"date": "2020-10-29", "close": 39.27, "volume": 647545.0}, {"date": "2020-10-30", "close": 39.62, "volume": 524622.0}, {"date": "2020-11-02", "close": 42.3, "volume": 571714.0}, {"date": "2020-11-03", "close": 44.0, "volume": 858989.0}, {"date": "2020-11-04", "close": 44.55, "volume": 662565.0}, {"date": "2020-11-05", "close": 45.76, "volume": 870467.0}, {"date": "2020-11-06", "close": 45.92, "volume": 791326.0}, {"date": "2020-11-09", "close": 47.98, "volume": 879143.0}, {"date": "2020-11-10", "close": 48.41, "volume": 587835.0}, {"date": "2020-11-11", "close": 46.38, "volume": 524982.0}, {"date": "2020-11-12", "close": 46.15, "volume": 319403.0}, {"date": "2020-11-13", "close": 46.39, "volume": 329835.0}, {"date": "2020-11-16", "close": 47.08, "volume": 695304.0}, {"date": "2020-11-17", "close": 47.08, "volume": 893374.0}, {"date": "2020-11-18", "close": 45.94, "volume": 349641.0}, {"date": "2020-11-19", "close": 46.03, "volume": 516224.0}, {"date": "2020-11-20", "close": 46.21, "volume": 571811.0}, {"date": "2020-11-23", "close": 46.14, "volume": 585780.0}, {"date": "2020-11-24", "close": 45.93, "volume": 384565.0}, {"date": "2020-11-25", "close": 46.71, "volume": 425182.0}, {"date": "2020-11-27", "close": 47.59, "volume": 157534.0}, {"date": "2020-11-30", "close": 47.34, "volume": 537727.0}, {"date": "2020-12-01", "close": 47.32, "volume": 567472.0}, {"date": "2020-12-02", "close": 47.43, "volume": 571378.0}, {"date": "2020-12-03", "close": 47.58, "volume": 265587.0}, {"date": "2020-12-04", "close": 48.02, "volume": 414885.0}, {"date": "2020-12-07", "close": 48.24, "volume": 411989.0}, {"date": "2020-12-08", "close": 48.79, "volume": 309922.0}, {"date": "2020-12-09", "close": 50.14, "volume": 445648.0}, {"date": "2020-12-10", "close": 50.57, "volume": 172970.0}, {"date": "2020-12-11", "close": 49.97, "volume": 463856.0}, {"date": "2020-12-14", "close": 49.55, "volume": 284397.0}, {"date": "2020-12-15", "close": 49.98, "volume": 263755.0}, {"date": "2020-12-16", "close": 50.14, "volume": 289086.0}, {"date": "2020-12-17", "close": 50.72, "volume": 358777.0}, {"date": "2020-12-18", "close": 50.99, "volume": 565179.0}, {"date": "2020-12-21", "close": 50.04, "volume": 278155.0}, {"date": "2020-12-22", "close": 50.28, "volume": 153249.0}, {"date": "2020-12-23", "close": 50.44, "volume": 149051.0}, {"date": "2020-12-24", "close": 50.55, "volume": 62832.0}, {"date": "2020-12-28", "close": 50.18, "volume": 188460.0}, {"date": "2020-12-29", "close": 49.32, "volume": 185040.0}, {"date": "2020-12-30", "close": 49.8, "volume": 199638.0}, {"date": "2020-12-31", "close": 50.21, "volume": 334773.0}, {"date": "2021-01-04", "close": 49.58, "volume": 499645.0}, {"date": "2021-01-05", "close": 50.48, "volume": 197853.0}, {"date": "2021-01-06", "close": 51.96, "volume": 830414.0}, {"date": "2021-01-07", "close": 51.93, "volume": 362537.0}, {"date": "2021-01-08", "close": 52.1, "volume": 385505.0}, {"date": "2021-01-11", "close": 52.22, "volume": 539839.0}, {"date": "2021-01-12", "close": 53.33, "volume": 322662.0}, {"date": "2021-01-13", "close": 53.92, "volume": 331192.0}, {"date": "2021-01-14", "close": 53.35, "volume": 527081.0}, {"date": "2021-01-15", "close": 53.88, "volume": 360661.0}, {"date": "2021-01-19", "close": 53.97, "volume": 371727.0}, {"date": "2021-01-20", "close": 55.18, "volume": 455526.0}, {"date": "2021-01-21", "close": 55.47, "volume": 378145.0}, {"date": "2021-01-22", "close": 56.03, "volume": 367019.0}, {"date": "2021-01-25", "close": 55.98, "volume": 903153.0}, {"date": "2021-01-26", "close": 57.0, "volume": 765945.0}, {"date": "2021-01-27", "close": 54.84, "volume": 1309369.0}, {"date": "2021-01-28", "close": 56.44, "volume": 708437.0}, {"date": "2021-01-29", "close": 55.04, "volume": 544854.0}, {"date": "2021-02-01", "close": 54.71, "volume": 557280.0}, {"date": "2021-02-02", "close": 55.05, "volume": 383629.0}, {"date": "2021-02-03", "close": 53.87, "volume": 316824.0}, {"date": "2021-02-04", "close": 53.85, "volume": 386432.0}, {"date": "2021-02-05", "close": 54.51, "volume": 306078.0}, {"date": "2021-02-08", "close": 55.53, "volume": 336808.0}, {"date": "2021-02-09", "close": 56.18, "volume": 266414.0}, {"date": "2021-02-10", "close": 56.1, "volume": 381180.0}, {"date": "2021-02-11", "close": 57.0, "volume": 321692.0}, {"date": "2021-02-12", "close": 58.16, "volume": 523757.0}, {"date": "2021-02-16", "close": 56.56, "volume": 542549.0}, {"date": "2021-02-17", "close": 56.37, "volume": 294088.0}, {"date": "2021-02-18", "close": 56.11, "volume": 599470.0}, {"date": "2021-02-19", "close": 55.64, "volume": 1102792.0}, {"date": "2021-02-22", "close": 54.8, "volume": 633030.0}, {"date": "2021-02-23", "close": 54.17, "volume": 621008.0}, {"date": "2021-02-24", "close": 54.0, "volume": 269544.0}, {"date": "2021-02-25", "close": 52.11, "volume": 323292.0}, {"date": "2021-02-26", "close": 52.37, "volume": 527405.0}, {"date": "2021-03-01", "close": 53.66, "volume": 451767.0}, {"date": "2021-03-02", "close": 52.7, "volume": 273830.0}, {"date": "2021-03-03", "close": 53.16, "volume": 386526.0}, {"date": "2021-03-04", "close": 52.42, "volume": 555050.0}, {"date": "2021-03-05", "close": 53.77, "volume": 322696.0}, {"date": "2021-03-08", "close": 54.31, "volume": 258895.0}, {"date": "2021-03-09", "close": 54.77, "volume": 234450.0}, {"date": "2021-03-10", "close": 55.4, "volume": 227838.0}, {"date": "2021-03-11", "close": 55.38, "volume": 185943.0}, {"date": "2021-03-12", "close": 55.75, "volume": 157726.0}, {"date": "2021-03-15", "close": 55.38, "volume": 145323.0}, {"date": "2021-03-16", "close": 56.43, "volume": 288658.0}, {"date": "2021-03-17", "close": 56.95, "volume": 236548.0}, {"date": "2021-03-18", "close": 56.67, "volume": 352822.0}, {"date": "2021-03-19", "close": 56.27, "volume": 496143.0}, {"date": "2021-03-22", "close": 56.28, "volume": 232961.0}, {"date": "2021-03-23", "close": 54.79, "volume": 197150.0}, {"date": "2021-03-24", "close": 54.11, "volume": 320630.0}, {"date": "2021-03-25", "close": 54.45, "volume": 171824.0}, {"date": "2021-03-26", "close": 54.81, "volume": 194771.0}, {"date": "2021-03-29", "close": 52.72, "volume": 256552.0}, {"date": "2021-03-30", "close": 54.25, "volume": 244956.0}, {"date": "2021-03-31", "close": 53.75, "volume": 374266.0}, {"date": "2021-04-01", "close": 55.2, "volume": 455097.0}, {"date": "2021-04-05", "close": 54.07, "volume": 247654.0}, {"date": "2021-04-06", "close": 54.81, "volume": 484956.0}, {"date": "2021-04-07", "close": 54.19, "volume": 269867.0}, {"date": "2021-04-08", "close": 54.66, "volume": 269633.0}, {"date": "2021-04-09", "close": 54.6, "volume": 159823.0}, {"date": "2021-04-12", "close": 55.37, "volume": 265025.0}, {"date": "2021-04-13", "close": 55.04, "volume": 187026.0}, {"date": "2021-04-14", "close": 55.78, "volume": 178286.0}, {"date": "2021-04-15", "close": 55.37, "volume": 185384.0}, {"date": "2021-04-16", "close": 56.75, "volume": 209658.0}, {"date": "2021-04-19", "close": 57.22, "volume": 340611.0}, {"date": "2021-04-20", "close": 55.81, "volume": 299265.0}, {"date": "2021-04-21", "close": 55.99, "volume": 221932.0}, {"date": "2021-04-22", "close": 54.53, "volume": 361474.0}, {"date": "2021-04-23", "close": 55.05, "volume": 230884.0}, {"date": "2021-04-26", "close": 54.91, "volume": 269857.0}, {"date": "2021-04-27", "close": 53.46, "volume": 433150.0}, {"date": "2021-04-28", "close": 53.53, "volume": 228971.0}, {"date": "2021-04-29", "close": 53.6, "volume": 190658.0}, {"date": "2021-04-30", "close": 53.53, "volume": 238662.0}, {"date": "2021-05-03", "close": 53.5, "volume": 215092.0}, {"date": "2021-05-04", "close": 51.86, "volume": 356915.0}, {"date": "2021-05-05", "close": 51.65, "volume": 265182.0}, {"date": "2021-05-06", "close": 50.95, "volume": 339757.0}, {"date": "2021-05-07", "close": 52.67, "volume": 410254.0}, {"date": "2021-05-10", "close": 53.42, "volume": 369545.0}, {"date": "2021-05-11", "close": 52.5, "volume": 271189.0}, {"date": "2021-05-12", "close": 51.46, "volume": 356900.0}, {"date": "2021-05-13", "close": 52.04, "volume": 246920.0}, {"date": "2021-05-14", "close": 51.71, "volume": 199571.0}, {"date": "2021-05-17", "close": 50.99, "volume": 242114.0}, {"date": "2021-05-18", "close": 51.43, "volume": 341016.0}, {"date": "2021-05-19", "close": 52.33, "volume": 329433.0}, {"date": "2021-05-20", "close": 52.37, "volume": 284529.0}, {"date": "2021-05-21", "close": 52.94, "volume": 219441.0}, {"date": "2021-05-24", "close": 53.03, "volume": 278134.0}, {"date": "2021-05-25", "close": 52.99, "volume": 261535.0}, {"date": "2021-05-26", "close": 52.68, "volume": 443038.0}, {"date": "2021-05-27", "close": 53.0, "volume": 388762.0}, {"date": "2021-05-28", "close": 53.7, "volume": 332433.0}, {"date": "2021-06-01", "close": 53.69, "volume": 369701.0}, {"date": "2021-06-02", "close": 53.16, "volume": 337364.0}, {"date": "2021-06-03", "close": 51.6, "volume": 290462.0}, {"date": "2021-06-04", "close": 52.17, "volume": 284519.0}, {"date": "2021-06-07", "close": 52.56, "volume": 272936.0}, {"date": "2021-06-08", "close": 51.74, "volume": 257173.0}, {"date": "2021-06-09", "close": 51.32, "volume": 213446.0}, {"date": "2021-06-10", "close": 51.04, "volume": 223659.0}, {"date": "2021-06-11", "close": 51.83, "volume": 218541.0}, {"date": "2021-06-14", "close": 50.81, "volume": 199380.0}, {"date": "2021-06-15", "close": 50.32, "volume": 211704.0}, {"date": "2021-06-16", "close": 50.06, "volume": 222887.0}, {"date": "2021-06-17", "close": 49.95, "volume": 333193.0}, {"date": "2021-06-18", "close": 50.15, "volume": 516819.0}, {"date": "2021-06-21", "close": 50.34, "volume": 191687.0}, {"date": "2021-06-22", "close": 50.12, "volume": 192762.0}, {"date": "2021-06-23", "close": 49.72, "volume": 425578.0}, {"date": "2021-06-24", "close": 49.55, "volume": 268793.0}, {"date": "2021-06-25", "close": 50.14, "volume": 1649110.0}, {"date": "2021-06-28", "close": 50.92, "volume": 277651.0}, {"date": "2021-06-29", "close": 49.91, "volume": 380054.0}, {"date": "2021-06-30", "close": 49.82, "volume": 427489.0}, {"date": "2021-07-01", "close": 49.78, "volume": 641045.0}, {"date": "2021-07-02", "close": 49.87, "volume": 414277.0}, {"date": "2021-07-06", "close": 49.18, "volume": 661515.0}, {"date": "2021-07-07", "close": 48.83, "volume": 243291.0}, {"date": "2021-07-08", "close": 48.49, "volume": 351620.0}, {"date": "2021-07-09", "close": 49.4, "volume": 251673.0}, {"date": "2021-07-12", "close": 49.3, "volume": 243098.0}, {"date": "2021-07-13", "close": 48.75, "volume": 295711.0}, {"date": "2021-07-14", "close": 48.96, "volume": 225941.0}, {"date": "2021-07-15", "close": 47.58, "volume": 309114.0}, {"date": "2021-07-16", "close": 46.41, "volume": 333101.0}, {"date": "2021-07-19", "close": 46.5, "volume": 300728.0}, {"date": "2021-07-20", "close": 48.1, "volume": 426252.0}, {"date": "2021-07-21", "close": 48.85, "volume": 350605.0}, {"date": "2021-07-22", "close": 48.85, "volume": 356894.0}, {"date": "2021-07-23", "close": 49.11, "volume": 170748.0}, {"date": "2021-07-26", "close": 49.29, "volume": 229717.0}, {"date": "2021-07-27", "close": 49.11, "volume": 366296.0}, {"date": "2021-07-28", "close": 49.78, "volume": 404481.0}, {"date": "2021-07-29", "close": 49.19, "volume": 284518.0}, {"date": "2021-07-30", "close": 48.94, "volume": 165698.0}, {"date": "2021-08-02", "close": 50.4, "volume": 454395.0}, {"date": "2021-08-03", "close": 51.05, "volume": 275779.0}, {"date": "2021-08-04", "close": 49.77, "volume": 376025.0}, {"date": "2021-08-05", "close": 44.01, "volume": 2636235.0}, {"date": "2021-08-06", "close": 43.9, "volume": 660946.0}, {"date": "2021-08-09", "close": 43.55, "volume": 593326.0}, {"date": "2021-08-10", "close": 45.02, "volume": 589660.0}, {"date": "2021-08-11", "close": 44.63, "volume": 534633.0}, {"date": "2021-08-12", "close": 43.68, "volume": 222213.0}, {"date": "2021-08-13", "close": 43.06, "volume": 263487.0}, {"date": "2021-08-16", "close": 43.12, "volume": 262107.0}, {"date": "2021-08-17", "close": 42.25, "volume": 179345.0}, {"date": "2021-08-18", "close": 42.5, "volume": 307519.0}, {"date": "2021-08-19", "close": 41.28, "volume": 425778.0}, {"date": "2021-08-20", "close": 41.54, "volume": 230411.0}, {"date": "2021-08-23", "close": 41.91, "volume": 276803.0}, {"date": "2021-08-24", "close": 42.24, "volume": 245180.0}, {"date": "2021-08-25", "close": 42.52, "volume": 283781.0}, {"date": "2021-08-26", "close": 42.38, "volume": 384126.0}, {"date": "2021-08-27", "close": 44.19, "volume": 337621.0}, {"date": "2021-08-30", "close": 43.36, "volume": 381984.0}, {"date": "2021-08-31", "close": 43.62, "volume": 710796.0}, {"date": "2021-09-01", "close": 43.78, "volume": 270819.0}, {"date": "2021-09-02", "close": 43.9, "volume": 476020.0}, {"date": "2021-09-03", "close": 43.8, "volume": 349551.0}, {"date": "2021-09-07", "close": 44.72, "volume": 555459.0}, {"date": "2021-09-08", "close": 46.1, "volume": 438217.0}, {"date": "2021-09-09", "close": 46.21, "volume": 329314.0}, {"date": "2021-09-10", "close": 45.34, "volume": 371780.0}, {"date": "2021-09-13", "close": 45.75, "volume": 343142.0}, {"date": "2021-09-14", "close": 46.36, "volume": 533535.0}, {"date": "2021-09-15", "close": 45.48, "volume": 275003.0}, {"date": "2021-09-16", "close": 46.41, "volume": 339387.0}, {"date": "2021-09-17", "close": 45.38, "volume": 827035.0}, {"date": "2021-09-20", "close": 44.51, "volume": 457446.0}, {"date": "2021-09-21", "close": 44.55, "volume": 444894.0}, {"date": "2021-09-22", "close": 43.96, "volume": 377071.0}, {"date": "2021-09-23", "close": 43.23, "volume": 454421.0}, {"date": "2021-09-24", "close": 42.32, "volume": 301888.0}, {"date": "2021-09-27", "close": 41.75, "volume": 537373.0}, {"date": "2021-09-28", "close": 40.85, "volume": 454216.0}, {"date": "2021-09-29", "close": 41.1, "volume": 759473.0}, {"date": "2021-09-30", "close": 41.9, "volume": 733700.0}, {"date": "2021-10-01", "close": 42.05, "volume": 359999.0}, {"date": "2021-10-04", "close": 41.11, "volume": 275520.0}, {"date": "2021-10-05", "close": 41.65, "volume": 532097.0}, {"date": "2021-10-06", "close": 42.35, "volume": 307499.0}, {"date": "2021-10-07", "close": 42.33, "volume": 212348.0}, {"date": "2021-10-08", "close": 42.4, "volume": 216381.0}, {"date": "2021-10-11", "close": 42.3, "volume": 271785.0}, {"date": "2021-10-12", "close": 42.29, "volume": 164102.0}, {"date": "2021-10-13", "close": 41.75, "volume": 249152.0}, {"date": "2021-10-14", "close": 42.57, "volume": 229691.0}, {"date": "2021-10-15", "close": 42.7, "volume": 321621.0}, {"date": "2021-10-18", "close": 42.92, "volume": 235484.0}, {"date": "2021-10-19", "close": 43.24, "volume": 234760.0}, {"date": "2021-10-20", "close": 42.89, "volume": 310629.0}, {"date": "2021-10-21", "close": 43.31, "volume": 309950.0}, {"date": "2021-10-22", "close": 43.71, "volume": 262732.0}, {"date": "2021-10-25", "close": 44.28, "volume": 275625.0}, {"date": "2021-10-26", "close": 43.18, "volume": 383591.0}, {"date": "2021-10-27", "close": 42.27, "volume": 308078.0}, {"date": "2021-10-28", "close": 41.82, "volume": 418216.0}, {"date": "2021-10-29", "close": 37.28, "volume": 3957871.0}, {"date": "2021-11-01", "close": 38.0, "volume": 1853690.0}, {"date": "2021-11-02", "close": 39.43, "volume": 1074097.0}, {"date": "2021-11-03", "close": 39.63, "volume": 1262013.0}, {"date": "2021-11-04", "close": 37.95, "volume": 829266.0}, {"date": "2021-11-05", "close": 36.26, "volume": 2257246.0}, {"date": "2021-11-08", "close": 35.13, "volume": 2971722.0}, {"date": "2021-11-09", "close": 35.18, "volume": 2567092.0}, {"date": "2021-11-10", "close": 36.56, "volume": 933093.0}, {"date": "2021-11-11", "close": 36.57, "volume": 645255.0}, {"date": "2021-11-12", "close": 37.26, "volume": 560954.0}, {"date": "2021-11-15", "close": 38.03, "volume": 881633.0}, {"date": "2021-11-16", "close": 38.46, "volume": 1206055.0}, {"date": "2021-11-17", "close": 37.78, "volume": 575735.0}, {"date": "2021-11-18", "close": 37.46, "volume": 553348.0}, {"date": "2021-11-19", "close": 37.47, "volume": 486832.0}, {"date": "2021-11-22", "close": 36.29, "volume": 558089.0}, {"date": "2021-11-23", "close": 36.28, "volume": 756160.0}, {"date": "2021-11-24", "close": 36.25, "volume": 407468.0}, {"date": "2021-11-26", "close": 35.3, "volume": 285434.0}, {"date": "2021-11-29", "close": 35.11, "volume": 420421.0}, {"date": "2021-11-30", "close": 34.56, "volume": 783895.0}, {"date": "2021-12-01", "close": 33.65, "volume": 983447.0}, {"date": "2021-12-02", "close": 34.59, "volume": 1299640.0}, {"date": "2021-12-03", "close": 33.79, "volume": 553436.0}, {"date": "2021-12-06", "close": 35.39, "volume": 827890.0}, {"date": "2021-12-07", "close": 35.63, "volume": 1001763.0}, {"date": "2021-12-08", "close": 35.27, "volume": 442775.0}, {"date": "2021-12-09", "close": 34.53, "volume": 539027.0}, {"date": "2021-12-10", "close": 33.58, "volume": 569150.0}, {"date": "2021-12-13", "close": 32.96, "volume": 809510.0}, {"date": "2021-12-14", "close": 33.12, "volume": 796753.0}, {"date": "2021-12-15", "close": 32.84, "volume": 1131895.0}, {"date": "2021-12-16", "close": 33.49, "volume": 711963.0}, {"date": "2021-12-17", "close": 34.95, "volume": 1755948.0}, {"date": "2021-12-20", "close": 34.71, "volume": 925962.0}, {"date": "2021-12-21", "close": 34.95, "volume": 603931.0}, {"date": "2021-12-22", "close": 35.16, "volume": 494445.0}, {"date": "2021-12-23", "close": 35.58, "volume": 357146.0}, {"date": "2021-12-27", "close": 36.01, "volume": 819252.0}, {"date": "2021-12-28", "close": 36.66, "volume": 628039.0}, {"date": "2021-12-29", "close": 36.6, "volume": 239002.0}, {"date": "2021-12-30", "close": 36.51, "volume": 270430.0}, {"date": "2021-12-31", "close": 36.65, "volume": 399404.0}, {"date": "2022-01-03", "close": 37.31, "volume": 536798.0}, {"date": "2022-01-04", "close": 38.2, "volume": 568284.0}, {"date": "2022-01-05", "close": 36.97, "volume": 697500.0}, {"date": "2022-01-06", "close": 37.76, "volume": 401640.0}, {"date": "2022-01-07", "close": 37.1, "volume": 601918.0}, {"date": "2022-01-10", "close": 37.59, "volume": 548713.0}, {"date": "2022-01-11", "close": 38.32, "volume": 764241.0}, {"date": "2022-01-12", "close": 38.19, "volume": 488814.0}, {"date": "2022-01-13", "close": 37.34, "volume": 626636.0}, {"date": "2022-01-14", "close": 37.55, "volume": 421244.0}, {"date": "2022-01-18", "close": 36.86, "volume": 490298.0}, {"date": "2022-01-19", "close": 36.74, "volume": 473928.0}, {"date": "2022-01-20", "close": 35.94, "volume": 321241.0}, {"date": "2022-01-21", "close": 35.86, "volume": 437805.0}, {"date": "2022-01-24", "close": 36.31, "volume": 707565.0}, {"date": "2022-01-25", "close": 35.05, "volume": 815895.0}, {"date": "2022-01-26", "close": 34.69, "volume": 833140.0}, {"date": "2022-01-27", "close": 34.39, "volume": 594356.0}, {"date": "2022-01-28", "close": 35.21, "volume": 634833.0}, {"date": "2022-01-31", "close": 36.3, "volume": 788429.0}, {"date": "2022-02-01", "close": 36.76, "volume": 763594.0}, {"date": "2022-02-02", "close": 36.89, "volume": 617150.0}, {"date": "2022-02-03", "close": 35.92, "volume": 635308.0}, {"date": "2022-02-04", "close": 36.03, "volume": 304627.0}, {"date": "2022-02-07", "close": 36.04, "volume": 472323.0}, {"date": "2022-02-08", "close": 35.79, "volume": 416911.0}, {"date": "2022-02-09", "close": 36.41, "volume": 338826.0}, {"date": "2022-02-10", "close": 35.73, "volume": 393318.0}, {"date": "2022-02-11", "close": 35.67, "volume": 681551.0}, {"date": "2022-02-14", "close": 35.7, "volume": 626182.0}, {"date": "2022-02-15", "close": 35.95, "volume": 344587.0}, {"date": "2022-02-16", "close": 34.8, "volume": 433748.0}, {"date": "2022-02-17", "close": 34.56, "volume": 397802.0}, {"date": "2022-02-18", "close": 34.7, "volume": 538748.0}, {"date": "2022-02-22", "close": 33.43, "volume": 423347.0}, {"date": "2022-02-23", "close": 32.7, "volume": 702571.0}, {"date": "2022-02-24", "close": 33.34, "volume": 1168025.0}, {"date": "2022-02-25", "close": 30.55, "volume": 3170729.0}, {"date": "2022-02-28", "close": 30.05, "volume": 1556107.0}, {"date": "2022-03-01", "close": 30.04, "volume": 1505448.0}, {"date": "2022-03-02", "close": 30.25, "volume": 1344068.0}, {"date": "2022-03-03", "close": 29.91, "volume": 1248254.0}, {"date": "2022-03-04", "close": 29.81, "volume": 955285.0}, {"date": "2022-03-07", "close": 28.31, "volume": 1212619.0}, {"date": "2022-03-08", "close": 28.18, "volume": 560955.0}, {"date": "2022-03-09", "close": 28.67, "volume": 498406.0}, {"date": "2022-03-10", "close": 28.1, "volume": 505898.0}, {"date": "2022-03-11", "close": 27.63, "volume": 573233.0}, {"date": "2022-03-14", "close": 28.46, "volume": 656719.0}, {"date": "2022-03-15", "close": 28.62, "volume": 619068.0}, {"date": "2022-03-16", "close": 29.26, "volume": 377404.0}, {"date": "2022-03-17", "close": 29.3, "volume": 335886.0}, {"date": "2022-03-18", "close": 30.14, "volume": 916846.0}, {"date": "2022-03-21", "close": 29.31, "volume": 430552.0}, {"date": "2022-03-22", "close": 29.44, "volume": 342652.0}, {"date": "2022-03-23", "close": 28.78, "volume": 834748.0}, {"date": "2022-03-24", "close": 29.06, "volume": 462702.0}, {"date": "2022-03-25", "close": 28.82, "volume": 427332.0}, {"date": "2022-03-28", "close": 28.77, "volume": 805513.0}, {"date": "2022-03-29", "close": 30.23, "volume": 824569.0}, {"date": "2022-03-30", "close": 29.69, "volume": 519071.0}, {"date": "2022-03-31", "close": 29.85, "volume": 927071.0}, {"date": "2022-04-01", "close": 30.3, "volume": 515216.0}, {"date": "2022-04-04", "close": 30.82, "volume": 1462674.0}, {"date": "2022-04-05", "close": 30.68, "volume": 608251.0}, {"date": "2022-04-06", "close": 30.47, "volume": 794759.0}, {"date": "2022-04-07", "close": 31.02, "volume": 890276.0}, {"date": "2022-04-08", "close": 31.02, "volume": 726042.0}, {"date": "2022-04-11", "close": 31.35, "volume": 487510.0}, {"date": "2022-04-12", "close": 32.3, "volume": 1150469.0}, {"date": "2022-04-13", "close": 32.11, "volume": 799607.0}, {"date": "2022-04-14", "close": 32.59, "volume": 558316.0}, {"date": "2022-04-18", "close": 32.79, "volume": 1018756.0}, {"date": "2022-04-19", "close": 32.74, "volume": 554005.0}, {"date": "2022-04-20", "close": 31.88, "volume": 569758.0}, {"date": "2022-04-21", "close": 31.74, "volume": 571207.0}, {"date": "2022-04-22", "close": 31.84, "volume": 600866.0}, {"date": "2022-04-25", "close": 32.35, "volume": 604459.0}, {"date": "2022-04-26", "close": 31.3, "volume": 556542.0}, {"date": "2022-04-27", "close": 31.21, "volume": 1343673.0}, {"date": "2022-04-28", "close": 31.74, "volume": 537042.0}, {"date": "2022-04-29", "close": 30.91, "volume": 519202.0}, {"date": "2022-05-02", "close": 31.9, "volume": 785360.0}, {"date": "2022-05-03", "close": 30.89, "volume": 912396.0}, {"date": "2022-05-04", "close": 30.81, "volume": 1981052.0}, {"date": "2022-05-05", "close": 29.91, "volume": 1127519.0}, {"date": "2022-05-06", "close": 26.84, "volume": 4926049.0}, {"date": "2022-05-09", "close": 26.9, "volume": 2691116.0}, {"date": "2022-05-10", "close": 26.4, "volume": 1499839.0}, {"date": "2022-05-11", "close": 26.0, "volume": 1589013.0}, {"date": "2022-05-12", "close": 26.76, "volume": 1314009.0}, {"date": "2022-05-13", "close": 27.37, "volume": 1385716.0}, {"date": "2022-05-16", "close": 26.86, "volume": 932162.0}, {"date": "2022-05-17", "close": 27.16, "volume": 969039.0}, {"date": "2022-05-18", "close": 26.74, "volume": 462663.0}, {"date": "2022-05-19", "close": 26.17, "volume": 879561.0}, {"date": "2022-05-20", "close": 26.44, "volume": 1018071.0}, {"date": "2022-05-23", "close": 25.52, "volume": 2869640.0}, {"date": "2022-05-24", "close": 24.39, "volume": 1052447.0}, {"date": "2022-05-25", "close": 24.67, "volume": 1713004.0}, {"date": "2022-05-26", "close": 25.38, "volume": 1163743.0}, {"date": "2022-05-27", "close": 25.14, "volume": 1162947.0}, {"date": "2022-05-31", "close": 24.74, "volume": 1264955.0}, {"date": "2022-06-01", "close": 24.15, "volume": 1063767.0}, {"date": "2022-06-02", "close": 25.15, "volume": 3357785.0}, {"date": "2022-06-03", "close": 24.21, "volume": 799603.0}, {"date": "2022-06-06", "close": 23.99, "volume": 756221.0}, {"date": "2022-06-07", "close": 24.52, "volume": 1170185.0}, {"date": "2022-06-08", "close": 24.57, "volume": 787611.0}, {"date": "2022-06-09", "close": 24.0, "volume": 651488.0}, {"date": "2022-06-10", "close": 22.37, "volume": 1249732.0}, {"date": "2022-06-13", "close": 20.74, "volume": 1053982.0}, {"date": "2022-06-14", "close": 21.04, "volume": 1228368.0}, {"date": "2022-06-15", "close": 21.41, "volume": 668246.0}, {"date": "2022-06-16", "close": 20.75, "volume": 995599.0}, {"date": "2022-06-17", "close": 20.83, "volume": 916024.0}, {"date": "2022-06-21", "close": 21.37, "volume": 970624.0}, {"date": "2022-06-22", "close": 21.24, "volume": 1253973.0}, {"date": "2022-06-23", "close": 21.54, "volume": 1183535.0}, {"date": "2022-06-24", "close": 21.62, "volume": 11341800.0}, {"date": "2022-06-27", "close": 22.38, "volume": 2102156.0}, {"date": "2022-06-28", "close": 22.12, "volume": 1275988.0}, {"date": "2022-06-29", "close": 23.95, "volume": 5573201.0}, {"date": "2022-06-30", "close": 24.08, "volume": 3186528.0}, {"date": "2022-07-01", "close": 25.0, "volume": 4726058.0}, {"date": "2022-07-05", "close": 24.5, "volume": 17877050.0}, {"date": "2022-07-06", "close": 24.51, "volume": 1398486.0}, {"date": "2022-07-07", "close": 25.22, "volume": 1114582.0}, {"date": "2022-07-08", "close": 25.07, "volume": 801499.0}, {"date": "2022-07-11", "close": 25.7, "volume": 1136801.0}, {"date": "2022-07-12", "close": 25.88, "volume": 1479695.0}, {"date": "2022-07-13", "close": 25.85, "volume": 881781.0}, {"date": "2022-07-14", "close": 25.89, "volume": 1070453.0}, {"date": "2022-07-15", "close": 26.46, "volume": 852029.0}, {"date": "2022-07-18", "close": 26.43, "volume": 736397.0}, {"date": "2022-07-19", "close": 27.09, "volume": 868420.0}, {"date": "2022-07-20", "close": 26.88, "volume": 814278.0}, {"date": "2022-07-21", "close": 27.1, "volume": 659859.0}, {"date": "2022-07-22", "close": 26.97, "volume": 599792.0}, {"date": "2022-07-25", "close": 26.18, "volume": 708721.0}, {"date": "2022-07-26", "close": 25.59, "volume": 511101.0}, {"date": "2022-07-27", "close": 26.03, "volume": 874898.0}, {"date": "2022-07-28", "close": 26.57, "volume": 1032351.0}, {"date": "2022-07-29", "close": 26.77, "volume": 778530.0}, {"date": "2022-08-01", "close": 26.56, "volume": 1073340.0}, {"date": "2022-08-02", "close": 26.19, "volume": 819210.0}, {"date": "2022-08-03", "close": 26.2, "volume": 961056.0}, {"date": "2022-08-04", "close": 25.06, "volume": 2027884.0}, {"date": "2022-08-05", "close": 25.955, "volume": 1602347.0}, {"date": "2022-08-08", "close": 25.2, "volume": 1191495.0}, {"date": "2022-08-09", "close": 24.78, "volume": 848991.0}, {"date": "2022-08-10", "close": 25.6, "volume": 834044.0}, {"date": "2022-08-11", "close": 25.48, "volume": 1269761.0}, {"date": "2022-08-12", "close": 26.05, "volume": 722119.0}, {"date": "2022-08-15", "close": 25.87, "volume": 634656.0}, {"date": "2022-08-16", "close": 25.73, "volume": 794307.0}, {"date": "2022-08-17", "close": 26.12, "volume": 2069883.0}, {"date": "2022-08-18", "close": 26.15, "volume": 2049827.0}, {"date": "2022-08-19", "close": 25.9, "volume": 5558906.0}, {"date": "2022-08-22", "close": 24.83, "volume": 1516715.0}, {"date": "2022-08-23", "close": 25.71, "volume": 1116052.0}, {"date": "2022-08-24", "close": 26.47, "volume": 1614905.0}, {"date": "2022-08-25", "close": 25.25, "volume": 727598.0}, {"date": "2022-08-26", "close": 23.09, "volume": 1312342.0}, {"date": "2022-08-29", "close": 23.13, "volume": 976262.0}, {"date": "2022-08-30", "close": 23.56, "volume": 783262.0}, {"date": "2022-08-31", "close": 23.48, "volume": 589007.0}, {"date": "2022-09-01", "close": 22.88, "volume": 608881.0}, {"date": "2022-09-02", "close": 22.93, "volume": 637550.0}, {"date": "2022-09-06", "close": 23.03, "volume": 1105232.0}, {"date": "2022-09-07", "close": 23.54, "volume": 881390.0}, {"date": "2022-09-08", "close": 23.72, "volume": 556623.0}, {"date": "2022-09-09", "close": 24.08, "volume": 484830.0}, {"date": "2022-09-12", "close": 24.5, "volume": 495974.0}, {"date": "2022-09-13", "close": 23.37, "volume": 938578.0}, {"date": "2022-09-14", "close": 22.45, "volume": 1084302.0}, {"date": "2022-09-15", "close": 22.25, "volume": 951423.0}, {"date": "2022-09-16", "close": 22.0, "volume": 1753096.0}, {"date": "2022-09-19", "close": 22.17, "volume": 1113751.0}, {"date": "2022-09-20", "close": 22.0, "volume": 902265.0}, {"date": "2022-09-21", "close": 21.78, "volume": 735776.0}, {"date": "2022-09-22", "close": 21.04, "volume": 549044.0}, {"date": "2022-09-23", "close": 20.52, "volume": 778297.0}, {"date": "2022-09-26", "close": 20.52, "volume": 869283.0}, {"date": "2022-09-27", "close": 20.9, "volume": 1163443.0}, {"date": "2022-09-28", "close": 21.33, "volume": 700100.0}, {"date": "2022-09-29", "close": 20.75, "volume": 1820007.0}, {"date": "2022-09-30", "close": 20.39, "volume": 976674.0}, {"date": "2022-10-03", "close": 20.86, "volume": 682678.0}, {"date": "2022-10-04", "close": 21.68, "volume": 1354995.0}, {"date": "2022-10-05", "close": 21.55, "volume": 505716.0}, {"date": "2022-10-06", "close": 21.03, "volume": 623991.0}, {"date": "2022-10-07", "close": 20.75, "volume": 593803.0}, {"date": "2022-10-10", "close": 20.29, "volume": 398697.0}, {"date": "2022-10-11", "close": 20.45, "volume": 560202.0}, {"date": "2022-10-12", "close": 20.69, "volume": 638107.0}, {"date": "2022-10-13", "close": 20.58, "volume": 764322.0}, {"date": "2022-10-14", "close": 20.29, "volume": 494667.0}, {"date": "2022-10-17", "close": 20.81, "volume": 607524.0}, {"date": "2022-10-18", "close": 21.03, "volume": 468799.0}, {"date": "2022-10-19", "close": 20.13, "volume": 472737.0}, {"date": "2022-10-20", "close": 19.93, "volume": 501146.0}, {"date": "2022-10-21", "close": 20.24, "volume": 582784.0}, {"date": "2022-10-24", "close": 20.33, "volume": 492364.0}, {"date": "2022-10-25", "close": 21.75, "volume": 936422.0}, {"date": "2022-10-26", "close": 21.4, "volume": 628237.0}, {"date": "2022-10-27", "close": 21.42, "volume": 412280.0}, {"date": "2022-10-28", "close": 22.05, "volume": 525104.0}, {"date": "2022-10-31", "close": 22.06, "volume": 626250.0}, {"date": "2022-11-01", "close": 21.79, "volume": 779195.0}, {"date": "2022-11-02", "close": 20.68, "volume": 1638533.0}, {"date": "2022-11-03", "close": 24.16, "volume": 2153628.0}, {"date": "2022-11-04", "close": 23.34, "volume": 1482508.0}, {"date": "2022-11-07", "close": 23.21, "volume": 1154344.0}, {"date": "2022-11-08", "close": 23.2, "volume": 526092.0}, {"date": "2022-11-09", "close": 22.93, "volume": 636783.0}, {"date": "2022-11-10", "close": 24.41, "volume": 841338.0}, {"date": "2022-11-11", "close": 25.02, "volume": 782530.0}, {"date": "2022-11-14", "close": 24.51, "volume": 831603.0}, {"date": "2022-11-15", "close": 24.6, "volume": 624076.0}, {"date": "2022-11-16", "close": 24.21, "volume": 624914.0}, {"date": "2022-11-17", "close": 23.59, "volume": 549669.0}, {"date": "2022-11-18", "close": 23.25, "volume": 466162.0}, {"date": "2022-11-21", "close": 23.48, "volume": 742867.0}, {"date": "2022-11-22", "close": 23.56, "volume": 432891.0}, {"date": "2022-11-23", "close": 23.7, "volume": 433940.0}, {"date": "2022-11-25", "close": 23.73, "volume": 258535.0}, {"date": "2022-11-28", "close": 23.2, "volume": 441638.0}, {"date": "2022-11-29", "close": 23.05, "volume": 374136.0}, {"date": "2022-11-30", "close": 23.37, "volume": 880195.0}, {"date": "2022-12-01", "close": 23.38, "volume": 380364.0}, {"date": "2022-12-02", "close": 23.33, "volume": 593787.0}, {"date": "2022-12-05", "close": 23.14, "volume": 596556.0}, {"date": "2022-12-06", "close": 22.78, "volume": 482930.0}, {"date": "2022-12-07", "close": 22.88, "volume": 604506.0}, {"date": "2022-12-08", "close": 22.1, "volume": 705932.0}, {"date": "2022-12-09", "close": 22.11, "volume": 760706.0}, {"date": "2022-12-12", "close": 22.65, "volume": 501862.0}, {"date": "2022-12-13", "close": 22.76, "volume": 599643.0}, {"date": "2022-12-14", "close": 22.53, "volume": 470446.0}, {"date": "2022-12-15", "close": 21.35, "volume": 705001.0}, {"date": "2022-12-16", "close": 20.85, "volume": 1595755.0}, {"date": "2022-12-19", "close": 20.3, "volume": 1122101.0}, {"date": "2022-12-20", "close": 20.12, "volume": 705105.0}, {"date": "2022-12-21", "close": 20.26, "volume": 846570.0}, {"date": "2022-12-22", "close": 19.67, "volume": 776279.0}, {"date": "2022-12-23", "close": 19.55, "volume": 911746.0}, {"date": "2022-12-27", "close": 19.87, "volume": 683648.0}, {"date": "2022-12-28", "close": 20.03, "volume": 859704.0}, {"date": "2022-12-29", "close": 20.82, "volume": 579904.0}, {"date": "2022-12-30", "close": 20.8, "volume": 1074234.0}, {"date": "2023-01-03", "close": 21.3, "volume": 700245.0}, {"date": "2023-01-04", "close": 21.49, "volume": 496753.0}, {"date": "2023-01-05", "close": 21.44, "volume": 384494.0}, {"date": "2023-01-06", "close": 21.85, "volume": 404418.0}, {"date": "2023-01-09", "close": 21.78, "volume": 569824.0}, {"date": "2023-01-10", "close": 22.66, "volume": 1192386.0}, {"date": "2023-01-11", "close": 23.36, "volume": 1003878.0}, {"date": "2023-01-12", "close": 23.54, "volume": 719756.0}, {"date": "2023-01-13", "close": 23.91, "volume": 547345.0}, {"date": "2023-01-17", "close": 23.81, "volume": 637392.0}, {"date": "2023-01-18", "close": 23.7, "volume": 424522.0}, {"date": "2023-01-19", "close": 23.88, "volume": 881087.0}, {"date": "2023-01-20", "close": 24.9, "volume": 907735.0}, {"date": "2023-01-23", "close": 25.66, "volume": 501344.0}, {"date": "2023-01-24", "close": 25.77, "volume": 907969.0}, {"date": "2023-01-25", "close": 25.92, "volume": 418542.0}, {"date": "2023-01-26", "close": 26.68, "volume": 343585.0}, {"date": "2023-01-27", "close": 26.88, "volume": 347675.0}, {"date": "2023-01-30", "close": 26.7, "volume": 329945.0}, {"date": "2023-01-31", "close": 27.18, "volume": 660418.0}, {"date": "2023-02-01", "close": 27.55, "volume": 708991.0}, {"date": "2023-02-02", "close": 28.36, "volume": 528024.0}, {"date": "2023-02-03", "close": 27.46, "volume": 548816.0}, {"date": "2023-02-06", "close": 27.56, "volume": 602581.0}, {"date": "2023-02-07", "close": 27.91, "volume": 336333.0}, {"date": "2023-02-08", "close": 27.54, "volume": 432486.0}, {"date": "2023-02-09", "close": 27.15, "volume": 353578.0}, {"date": "2023-02-10", "close": 27.33, "volume": 635712.0}, {"date": "2023-02-13", "close": 28.26, "volume": 549808.0}, {"date": "2023-02-14", "close": 29.2, "volume": 726181.0}, {"date": "2023-02-15", "close": 29.53, "volume": 719291.0}, {"date": "2023-02-16", "close": 28.52, "volume": 489150.0}, {"date": "2023-02-17", "close": 28.41, "volume": 384154.0}, {"date": "2023-02-21", "close": 28.35, "volume": 816830.0}, {"date": "2023-02-22", "close": 28.46, "volume": 781271.0}, {"date": "2023-02-23", "close": 28.58, "volume": 923238.0}, {"date": "2023-02-24", "close": 28.38, "volume": 545554.0}, {"date": "2023-02-27", "close": 28.22, "volume": 714321.0}, {"date": "2023-02-28", "close": 28.25, "volume": 1030179.0}, {"date": "2023-03-01", "close": 27.97, "volume": 970701.0}, {"date": "2023-03-02", "close": 29.46, "volume": 2989652.0}, {"date": "2023-03-03", "close": 28.34, "volume": 1576745.0}, {"date": "2023-03-06", "close": 28.69, "volume": 898752.0}, {"date": "2023-03-07", "close": 27.91, "volume": 638935.0}, {"date": "2023-03-08", "close": 27.66, "volume": 721903.0}, {"date": "2023-03-09", "close": 27.0, "volume": 1011603.0}, {"date": "2023-03-10", "close": 25.74, "volume": 786011.0}, {"date": "2023-03-13", "close": 25.74, "volume": 855525.0}, {"date": "2023-03-14", "close": 25.93, "volume": 778700.0}, {"date": "2023-03-15", "close": 25.7, "volume": 1142855.0}, {"date": "2023-03-16", "close": 25.72, "volume": 978817.0}, {"date": "2023-03-17", "close": 25.36, "volume": 4536364.0}, {"date": "2023-03-20", "close": 26.4, "volume": 3681877.0}, {"date": "2023-03-21", "close": 27.86, "volume": 2471631.0}, {"date": "2023-03-22", "close": 27.31, "volume": 2752256.0}, {"date": "2023-03-23", "close": 26.18, "volume": 1943261.0}, {"date": "2023-03-24", "close": 26.42, "volume": 1973049.0}, {"date": "2023-03-27", "close": 26.95, "volume": 2164353.0}, {"date": "2023-03-28", "close": 27.3, "volume": 841585.0}, {"date": "2023-03-29", "close": 26.8, "volume": 469269.0}, {"date": "2023-03-30", "close": 27.17, "volume": 1905724.0}, {"date": "2023-03-31", "close": 27.88, "volume": 628792.0}, {"date": "2023-04-03", "close": 28.02, "volume": 523157.0}, {"date": "2023-04-04", "close": 27.88, "volume": 795970.0}, {"date": "2023-04-05", "close": 27.05, "volume": 341661.0}, {"date": "2023-04-06", "close": 27.0, "volume": 298491.0}, {"date": "2023-04-10", "close": 27.08, "volume": 701717.0}, {"date": "2023-04-11", "close": 27.01, "volume": 637618.0}, {"date": "2023-04-12", "close": 26.5, "volume": 365642.0}, {"date": "2023-04-13", "close": 27.46, "volume": 451313.0}, {"date": "2023-04-14", "close": 27.18, "volume": 285711.0}, {"date": "2023-04-17", "close": 27.35, "volume": 438640.0}, {"date": "2023-04-18", "close": 27.45, "volume": 812314.0}, {"date": "2023-04-19", "close": 27.39, "volume": 346643.0}, {"date": "2023-04-20", "close": 27.14, "volume": 332508.0}, {"date": "2023-04-21", "close": 27.19, "volume": 416139.0}, {"date": "2023-04-24", "close": 27.22, "volume": 254916.0}, {"date": "2023-04-25", "close": 26.55, "volume": 327638.0}, {"date": "2023-04-26", "close": 26.29, "volume": 249290.0}, {"date": "2023-04-27", "close": 26.84, "volume": 405636.0}, {"date": "2023-04-28", "close": 27.36, "volume": 439053.0}, {"date": "2023-05-01", "close": 27.24, "volume": 514344.0}, {"date": "2023-05-02", "close": 26.43, "volume": 389373.0}, {"date": "2023-05-03", "close": 26.67, "volume": 437323.0}, {"date": "2023-05-04", "close": 30.04, "volume": 2636232.0}, {"date": "2023-05-05", "close": 29.78, "volume": 1346341.0}, {"date": "2023-05-08", "close": 30.27, "volume": 627572.0}, {"date": "2023-05-09", "close": 30.69, "volume": 471168.0}, {"date": "2023-05-10", "close": 30.84, "volume": 1015578.0}, {"date": "2023-05-11", "close": 31.04, "volume": 464169.0}, {"date": "2023-05-12", "close": 31.56, "volume": 458573.0}, {"date": "2023-05-15", "close": 31.78, "volume": 774664.0}, {"date": "2023-05-16", "close": 31.54, "volume": 467256.0}, {"date": "2023-05-17", "close": 31.4, "volume": 557845.0}, {"date": "2023-05-18", "close": 31.3, "volume": 821294.0}, {"date": "2023-05-19", "close": 31.03, "volume": 2503998.0}, {"date": "2023-05-22", "close": 30.72, "volume": 1064561.0}, {"date": "2023-05-23", "close": 31.35, "volume": 1086598.0}, {"date": "2023-05-24", "close": 31.36, "volume": 561319.0}, {"date": "2023-05-25", "close": 31.42, "volume": 337737.0}, {"date": "2023-05-26", "close": 31.28, "volume": 691282.0}, {"date": "2023-05-30", "close": 30.72, "volume": 2218829.0}, {"date": "2023-05-31", "close": 30.83, "volume": 954392.0}, {"date": "2023-06-01", "close": 31.49, "volume": 574833.0}, {"date": "2023-06-02", "close": 31.88, "volume": 955354.0}, {"date": "2023-06-05", "close": 31.39, "volume": 806153.0}, {"date": "2023-06-06", "close": 32.19, "volume": 826628.0}, {"date": "2023-06-07", "close": 32.18, "volume": 691043.0}, {"date": "2023-06-08", "close": 31.94, "volume": 532883.0}, {"date": "2023-06-09", "close": 31.84, "volume": 957082.0}, {"date": "2023-06-12", "close": 31.81, "volume": 590559.0}, {"date": "2023-06-13", "close": 31.55, "volume": 805840.0}, {"date": "2023-06-14", "close": 31.28, "volume": 637208.0}, {"date": "2023-06-15", "close": 30.95, "volume": 2791186.0}, {"date": "2023-06-16", "close": 31.19, "volume": 3962871.0}, {"date": "2023-06-20", "close": 31.06, "volume": 1383089.0}, {"date": "2023-06-21", "close": 31.26, "volume": 538030.0}, {"date": "2023-06-22", "close": 31.14, "volume": 507981.0}, {"date": "2023-06-23", "close": 30.93, "volume": 4809868.0}, {"date": "2023-06-26", "close": 31.1, "volume": 1737714.0}, {"date": "2023-06-27", "close": 31.67, "volume": 444544.0}, {"date": "2023-06-28", "close": 31.23, "volume": 809290.0}, {"date": "2023-06-29", "close": 31.37, "volume": 902024.0}, {"date": "2023-06-30", "close": 31.9, "volume": 528678.0}, {"date": "2023-07-03", "close": 31.85, "volume": 320592.0}, {"date": "2023-07-05", "close": 31.85, "volume": 557917.0}, {"date": "2023-07-06", "close": 31.96, "volume": 619575.0}, {"date": "2023-07-07", "close": 32.82, "volume": 601358.0}, {"date": "2023-07-10", "close": 33.1, "volume": 389994.0}, {"date": "2023-07-11", "close": 33.45, "volume": 375758.0}, {"date": "2023-07-12", "close": 33.98, "volume": 621942.0}, {"date": "2023-07-13", "close": 34.11, "volume": 919681.0}, {"date": "2023-07-14", "close": 34.04, "volume": 391285.0}, {"date": "2023-07-17", "close": 34.26, "volume": 504472.0}, {"date": "2023-07-18", "close": 34.56, "volume": 537422.0}, {"date": "2023-07-19", "close": 34.7, "volume": 903044.0}, {"date": "2023-07-20", "close": 34.35, "volume": 1179864.0}, {"date": "2023-07-21", "close": 34.4, "volume": 484260.0}, {"date": "2023-07-24", "close": 34.0, "volume": 712650.0}, {"date": "2023-07-25", "close": 34.29, "volume": 381568.0}, {"date": "2023-07-26", "close": 34.49, "volume": 333249.0}, {"date": "2023-07-27", "close": 34.33, "volume": 364228.0}, {"date": "2023-07-28", "close": 34.53, "volume": 306909.0}, {"date": "2023-07-31", "close": 34.92, "volume": 387045.0}, {"date": "2023-08-01", "close": 34.93, "volume": 467827.0}, {"date": "2023-08-02", "close": 36.93, "volume": 1905798.0}, {"date": "2023-08-03", "close": 36.9, "volume": 703834.0}, {"date": "2023-08-04", "close": 37.0, "volume": 774059.0}, {"date": "2023-08-07", "close": 36.53, "volume": 644395.0}, {"date": "2023-08-08", "close": 35.58, "volume": 1337624.0}, {"date": "2023-08-09", "close": 34.5, "volume": 1017488.0}, {"date": "2023-08-10", "close": 34.47, "volume": 787342.0}, {"date": "2023-08-11", "close": 34.56, "volume": 644786.0}, {"date": "2023-08-14", "close": 34.71, "volume": 751358.0}, {"date": "2023-08-15", "close": 34.33, "volume": 594183.0}, {"date": "2023-08-16", "close": 33.85, "volume": 544697.0}, {"date": "2023-08-17", "close": 32.85, "volume": 674403.0}, {"date": "2023-08-18", "close": 32.8, "volume": 607121.0}, {"date": "2023-08-21", "close": 32.43, "volume": 386374.0}, {"date": "2023-08-22", "close": 32.44, "volume": 615472.0}, {"date": "2023-08-23", "close": 32.36, "volume": 379555.0}, {"date": "2023-08-24", "close": 32.17, "volume": 800228.0}, {"date": "2023-08-25", "close": 32.42, "volume": 854069.0}, {"date": "2023-08-28", "close": 32.66, "volume": 425548.0}, {"date": "2023-08-29", "close": 33.33, "volume": 608429.0}, {"date": "2023-08-30", "close": 33.12, "volume": 472879.0}, {"date": "2023-08-31", "close": 32.82, "volume": 643466.0}, {"date": "2023-09-01", "close": 33.26, "volume": 485069.0}, {"date": "2023-09-05", "close": 32.54, "volume": 672314.0}, {"date": "2023-09-06", "close": 32.34, "volume": 420411.0}, {"date": "2023-09-07", "close": 32.04, "volume": 729073.0}, {"date": "2023-09-08", "close": 32.13, "volume": 476580.0}, {"date": "2023-09-11", "close": 32.14, "volume": 609880.0}, {"date": "2023-09-12", "close": 32.09, "volume": 439583.0}, {"date": "2023-09-13", "close": 31.72, "volume": 530696.0}, {"date": "2023-09-14", "close": 31.62, "volume": 472904.0}, {"date": "2023-09-15", "close": 31.23, "volume": 1896268.0}, {"date": "2023-09-18", "close": 31.2, "volume": 421802.0}, {"date": "2023-09-19", "close": 31.03, "volume": 429891.0}, {"date": "2023-09-20", "close": 31.12, "volume": 430633.0}, {"date": "2023-09-21", "close": 30.55, "volume": 430466.0}, {"date": "2023-09-22", "close": 30.55, "volume": 519445.0}, {"date": "2023-09-25", "close": 30.08, "volume": 404970.0}, {"date": "2023-09-26", "close": 29.88, "volume": 400647.0}, {"date": "2023-09-27", "close": 30.49, "volume": 472128.0}, {"date": "2023-09-28", "close": 31.2, "volume": 684688.0}, {"date": "2023-09-29", "close": 30.59, "volume": 783630.0}, {"date": "2023-10-02", "close": 30.22, "volume": 544384.0}, {"date": "2023-10-03", "close": 28.95, "volume": 856150.0}, {"date": "2023-10-04", "close": 29.33, "volume": 613773.0}, {"date": "2023-10-05", "close": 29.31, "volume": 817045.0}, {"date": "2023-10-06", "close": 30.61, "volume": 867182.0}, {"date": "2023-10-09", "close": 30.64, "volume": 679239.0}, {"date": "2023-10-10", "close": 31.05, "volume": 739459.0}, {"date": "2023-10-11", "close": 31.48, "volume": 622568.0}, {"date": "2023-10-12", "close": 30.56, "volume": 384388.0}, {"date": "2023-10-13", "close": 30.79, "volume": 542855.0}, {"date": "2023-10-16", "close": 31.1, "volume": 231114.0}, {"date": "2023-10-17", "close": 30.96, "volume": 376900.0}, {"date": "2023-10-18", "close": 30.14, "volume": 368356.0}, {"date": "2023-10-19", "close": 30.29, "volume": 634309.0}, {"date": "2023-10-20", "close": 30.32, "volume": 555793.0}, {"date": "2023-10-23", "close": 29.98, "volume": 616282.0}, {"date": "2023-10-24", "close": 30.47, "volume": 624936.0}, {"date": "2023-10-25", "close": 29.98, "volume": 488973.0}, {"date": "2023-10-26", "close": 29.31, "volume": 547338.0}, {"date": "2023-10-27", "close": 28.33, "volume": 511757.0}, {"date": "2023-10-30", "close": 28.43, "volume": 886193.0}, {"date": "2023-10-31", "close": 28.93, "volume": 1074902.0}, {"date": "2023-11-01", "close": 33.31, "volume": 2924296.0}, {"date": "2023-11-02", "close": 32.82, "volume": 1766840.0}, {"date": "2023-11-03", "close": 33.73, "volume": 1432922.0}, {"date": "2023-11-06", "close": 35.07, "volume": 1611845.0}, {"date": "2023-11-07", "close": 35.57, "volume": 1006385.0}, {"date": "2023-11-08", "close": 34.72, "volume": 789201.0}, {"date": "2023-11-09", "close": 34.28, "volume": 1371529.0}, {"date": "2023-11-10", "close": 34.33, "volume": 1007548.0}, {"date": "2023-11-13", "close": 34.66, "volume": 611058.0}, {"date": "2023-11-14", "close": 35.53, "volume": 1108270.0}, {"date": "2023-11-15", "close": 34.57, "volume": 1044835.0}, {"date": "2023-11-16", "close": 34.11, "volume": 591987.0}, {"date": "2023-11-17", "close": 34.17, "volume": 1002854.0}, {"date": "2023-11-20", "close": 34.56, "volume": 1088098.0}, {"date": "2023-11-21", "close": 33.87, "volume": 475128.0}, {"date": "2023-11-22", "close": 34.14, "volume": 484803.0}, {"date": "2023-11-24", "close": 34.22, "volume": 151456.0}, {"date": "2023-11-27", "close": 34.7, "volume": 758297.0}, {"date": "2023-11-28", "close": 34.33, "volume": 665410.0}, {"date": "2023-11-29", "close": 34.37, "volume": 544015.0}, {"date": "2023-11-30", "close": 34.33, "volume": 710737.0}, {"date": "2023-12-01", "close": 34.58, "volume": 615573.0}, {"date": "2023-12-04", "close": 34.81, "volume": 1138144.0}, {"date": "2023-12-05", "close": 35.17, "volume": 1205952.0}, {"date": "2023-12-06", "close": 34.98, "volume": 962483.0}, {"date": "2023-12-07", "close": 35.29, "volume": 654652.0}, {"date": "2023-12-08", "close": 34.98, "volume": 669329.0}, {"date": "2023-12-11", "close": 35.78, "volume": 735816.0}, {"date": "2023-12-12", "close": 35.96, "volume": 652940.0}, {"date": "2023-12-13", "close": 36.18, "volume": 1134837.0}, {"date": "2023-12-14", "close": 35.83, "volume": 917609.0}, {"date": "2023-12-15", "close": 35.75, "volume": 2483107.0}, {"date": "2023-12-18", "close": 36.21, "volume": 602988.0}, {"date": "2023-12-19", "close": 36.82, "volume": 915633.0}, {"date": "2023-12-20", "close": 35.8, "volume": 738293.0}, {"date": "2023-12-21", "close": 36.17, "volume": 884627.0}, {"date": "2023-12-22", "close": 36.06, "volume": 557972.0}, {"date": "2023-12-26", "close": 35.89, "volume": 370120.0}, {"date": "2023-12-27", "close": 35.51, "volume": 402887.0}, {"date": "2023-12-28", "close": 35.33, "volume": 503420.0}, {"date": "2023-12-29", "close": 35.22, "volume": 483064.0}, {"date": "2024-01-02", "close": 34.1, "volume": 648245.0}, {"date": "2024-01-03", "close": 33.2, "volume": 634052.0}, {"date": "2024-01-04", "close": 33.51, "volume": 512003.0}, {"date": "2024-01-05", "close": 33.03, "volume": 500311.0}, {"date": "2024-01-08", "close": 32.97, "volume": 567411.0}, {"date": "2024-01-09", "close": 32.76, "volume": 467350.0}, {"date": "2024-01-10", "close": 32.91, "volume": 409890.0}, {"date": "2024-01-11", "close": 32.79, "volume": 727239.0}, {"date": "2024-01-12", "close": 32.85, "volume": 396829.0}, {"date": "2024-01-16", "close": 32.89, "volume": 440325.0}, {"date": "2024-01-17", "close": 32.74, "volume": 536812.0}, {"date": "2024-01-18", "close": 33.16, "volume": 343724.0}, {"date": "2024-01-19", "close": 33.33, "volume": 323996.0}, {"date": "2024-01-22", "close": 33.22, "volume": 969081.0}, {"date": "2024-01-23", "close": 33.13, "volume": 422284.0}, {"date": "2024-01-24", "close": 33.38, "volume": 657202.0}, {"date": "2024-01-25", "close": 33.34, "volume": 341380.0}, {"date": "2024-01-26", "close": 33.43, "volume": 408618.0}, {"date": "2024-01-29", "close": 33.6, "volume": 663160.0}, {"date": "2024-01-30", "close": 33.48, "volume": 519179.0}, {"date": "2024-01-31", "close": 32.76, "volume": 636131.0}, {"date": "2024-02-01", "close": 33.17, "volume": 479324.0}, {"date": "2024-02-02", "close": 33.05, "volume": 502675.0}, {"date": "2024-02-05", "close": 32.4, "volume": 521945.0}, {"date": "2024-02-06", "close": 32.37, "volume": 453734.0}, {"date": "2024-02-07", "close": 32.03, "volume": 537716.0}, {"date": "2024-02-08", "close": 32.48, "volume": 1662938.0}, {"date": "2024-02-09", "close": 33.05, "volume": 709987.0}, {"date": "2024-02-12", "close": 33.61, "volume": 807237.0}, {"date": "2024-02-13", "close": 33.1, "volume": 781176.0}, {"date": "2024-02-14", "close": 33.64, "volume": 1228200.0}, {"date": "2024-02-15", "close": 33.18, "volume": 909960.0}, {"date": "2024-02-16", "close": 33.14, "volume": 704886.0}, {"date": "2024-02-20", "close": 32.29, "volume": 676403.0}, {"date": "2024-02-21", "close": 32.53, "volume": 653761.0}, {"date": "2024-02-22", "close": 32.49, "volume": 676154.0}, {"date": "2024-02-23", "close": 32.98, "volume": 674866.0}, {"date": "2024-02-26", "close": 32.87, "volume": 998056.0}, {"date": "2024-02-27", "close": 33.03, "volume": 1056348.0}, {"date": "2024-02-28", "close": 31.12, "volume": 2213871.0}, {"date": "2024-02-29", "close": 31.36, "volume": 1530575.0}, {"date": "2024-03-01", "close": 31.14, "volume": 1140695.0}, {"date": "2024-03-04", "close": 30.77, "volume": 877462.0}, {"date": "2024-03-05", "close": 30.15, "volume": 938038.0}, {"date": "2024-03-06", "close": 30.54, "volume": 717878.0}, {"date": "2024-03-07", "close": 31.41, "volume": 1242197.0}, {"date": "2024-03-08", "close": 31.5, "volume": 615853.0}, {"date": "2024-03-11", "close": 31.65, "volume": 658451.0}, {"date": "2024-03-12", "close": 31.66, "volume": 690483.0}, {"date": "2024-03-13", "close": 31.9, "volume": 786033.0}, {"date": "2024-03-14", "close": 30.43, "volume": 842208.0}, {"date": "2024-03-15", "close": 30.67, "volume": 1302741.0}, {"date": "2024-03-18", "close": 30.37, "volume": 1134608.0}, {"date": "2024-03-19", "close": 30.73, "volume": 542308.0}, {"date": "2024-03-20", "close": 31.19, "volume": 554699.0}, {"date": "2024-03-21", "close": 31.66, "volume": 978397.0}, {"date": "2024-03-22", "close": 31.95, "volume": 754880.0}, {"date": "2024-03-25", "close": 31.8, "volume": 601302.0}, {"date": "2024-03-26", "close": 31.69, "volume": 623639.0}, {"date": "2024-03-27", "close": 32.31, "volume": 718585.0}, {"date": "2024-03-28", "close": 32.58, "volume": 659996.0}, {"date": "2024-04-01", "close": 32.04, "volume": 610091.0}, {"date": "2024-04-02", "close": 31.81, "volume": 668432.0}, {"date": "2024-04-03", "close": 31.32, "volume": 929494.0}, {"date": "2024-04-04", "close": 30.81, "volume": 764959.0}, {"date": "2024-04-05", "close": 30.75, "volume": 680375.0}, {"date": "2024-04-08", "close": 30.93, "volume": 498780.0}, {"date": "2024-04-09", "close": 31.01, "volume": 1064403.0}, {"date": "2024-04-10", "close": 30.26, "volume": 830393.0}, {"date": "2024-04-11", "close": 30.44, "volume": 894237.0}, {"date": "2024-04-12", "close": 30.32, "volume": 529488.0}, {"date": "2024-04-15", "close": 30.21, "volume": 737283.0}, {"date": "2024-04-16", "close": 29.95, "volume": 659070.0}, {"date": "2024-04-17", "close": 29.59, "volume": 514311.0}, {"date": "2024-04-18", "close": 30.01, "volume": 674318.0}, {"date": "2024-04-19", "close": 30.47, "volume": 708822.0}, {"date": "2024-04-22", "close": 30.82, "volume": 629375.0}, {"date": "2024-04-23", "close": 31.05, "volume": 560097.0}, {"date": "2024-04-24", "close": 30.92, "volume": 441484.0}, {"date": "2024-04-25", "close": 30.69, "volume": 429914.0}, {"date": "2024-04-26", "close": 31.05, "volume": 808892.0}, {"date": "2024-04-29", "close": 31.28, "volume": 646466.0}, {"date": "2024-04-30", "close": 30.69, "volume": 800303.0}, {"date": "2024-05-01", "close": 30.76, "volume": 723920.0}, {"date": "2024-05-02", "close": 34.02, "volume": 2405385.0}, {"date": "2024-05-03", "close": 34.65, "volume": 1038046.0}, {"date": "2024-05-06", "close": 35.95, "volume": 1074358.0}, {"date": "2024-05-07", "close": 35.94, "volume": 857781.0}, {"date": "2024-05-08", "close": 36.12, "volume": 695068.0}, {"date": "2024-05-09", "close": 36.65, "volume": 583769.0}, {"date": "2024-05-10", "close": 36.15, "volume": 491468.0}, {"date": "2024-05-13", "close": 36.26, "volume": 554078.0}, {"date": "2024-05-14", "close": 36.81, "volume": 686676.0}, {"date": "2024-05-15", "close": 36.59, "volume": 574895.0}, {"date": "2024-05-16", "close": 35.97, "volume": 424527.0}, {"date": "2024-05-17", "close": 35.91, "volume": 460821.0}, {"date": "2024-05-20", "close": 35.47, "volume": 524378.0}, {"date": "2024-05-21", "close": 35.61, "volume": 510552.0}, {"date": "2024-05-22", "close": 35.45, "volume": 589421.0}, {"date": "2024-05-23", "close": 34.84, "volume": 508313.0}, {"date": "2024-05-24", "close": 35.19, "volume": 468446.0}, {"date": "2024-05-28", "close": 34.98, "volume": 409545.0}, {"date": "2024-05-29", "close": 34.64, "volume": 584923.0}, {"date": "2024-05-30", "close": 34.87, "volume": 419420.0}, {"date": "2024-05-31", "close": 35.37, "volume": 554255.0}, {"date": "2024-06-03", "close": 35.5, "volume": 574882.0}, {"date": "2024-06-04", "close": 36.6, "volume": 1043208.0}, {"date": "2024-06-05", "close": 37.54, "volume": 879651.0}, {"date": "2024-06-06", "close": 36.48, "volume": 667842.0}, {"date": "2024-06-07", "close": 35.43, "volume": 861879.0}, {"date": "2024-06-10", "close": 34.97, "volume": 675371.0}, {"date": "2024-06-11", "close": 34.57, "volume": 775954.0}, {"date": "2024-06-12", "close": 35.07, "volume": 867403.0}, {"date": "2024-06-13", "close": 34.99, "volume": 553491.0}, {"date": "2024-06-14", "close": 34.89, "volume": 522759.0}, {"date": "2024-06-17", "close": 35.19, "volume": 593330.0}, {"date": "2024-06-18", "close": 35.31, "volume": 568565.0}, {"date": "2024-06-20", "close": 35.48, "volume": 643011.0}, {"date": "2024-06-21", "close": 35.5, "volume": 2034143.0}, {"date": "2024-06-24", "close": 35.78, "volume": 868014.0}, {"date": "2024-06-25", "close": 35.09, "volume": 578916.0}, {"date": "2024-06-26", "close": 33.91, "volume": 895634.0}, {"date": "2024-06-27", "close": 33.8, "volume": 517271.0}, {"date": "2024-06-28", "close": 33.79, "volume": 725394.0}, {"date": "2024-07-01", "close": 33.39, "volume": 536886.0}, {"date": "2024-07-02", "close": 34.12, "volume": 804725.0}, {"date": "2024-07-03", "close": 34.49, "volume": 327185.0}, {"date": "2024-07-05", "close": 33.93, "volume": 552855.0}, {"date": "2024-07-08", "close": 33.54, "volume": 471604.0}, {"date": "2024-07-09", "close": 33.01, "volume": 462411.0}, {"date": "2024-07-10", "close": 33.71, "volume": 793004.0}, {"date": "2024-07-11", "close": 34.9, "volume": 1546606.0}, {"date": "2024-07-12", "close": 34.75, "volume": 602894.0}, {"date": "2024-07-15", "close": 35.78, "volume": 886829.0}, {"date": "2024-07-16", "close": 37.81, "volume": 994080.0}, {"date": "2024-07-17", "close": 37.6, "volume": 936083.0}, {"date": "2024-07-18", "close": 37.05, "volume": 518779.0}, {"date": "2024-07-19", "close": 36.68, "volume": 664071.0}, {"date": "2024-07-22", "close": 37.35, "volume": 598230.0}, {"date": "2024-07-23", "close": 37.6, "volume": 711276.0}, {"date": "2024-07-24", "close": 36.6, "volume": 931931.0}, {"date": "2024-07-25", "close": 36.92, "volume": 872357.0}, {"date": "2024-07-26", "close": 38.17, "volume": 559474.0}, {"date": "2024-07-29", "close": 39.53, "volume": 1127718.0}, {"date": "2024-07-30", "close": 39.69, "volume": 785076.0}, {"date": "2024-07-31", "close": 39.46, "volume": 1933030.0}, {"date": "2024-08-01", "close": 44.5, "volume": 2624030.0}, {"date": "2024-08-02", "close": 44.0, "volume": 1310949.0}, {"date": "2024-08-05", "close": 43.68, "volume": 928266.0}, {"date": "2024-08-06", "close": 44.71, "volume": 1079742.0}, {"date": "2024-08-07", "close": 43.83, "volume": 841111.0}, {"date": "2024-08-08", "close": 44.71, "volume": 859879.0}, {"date": "2024-08-09", "close": 44.825, "volume": 648192.0}, {"date": "2024-08-12", "close": 45.16, "volume": 1025689.0}, {"date": "2024-08-13", "close": 46.0, "volume": 881196.0}, {"date": "2024-08-14", "close": 46.09, "volume": 842511.0}, {"date": "2024-08-15", "close": 46.63, "volume": 675387.0}, {"date": "2024-08-16", "close": 46.35, "volume": 623713.0}, {"date": "2024-08-19", "close": 46.69, "volume": 521924.0}, {"date": "2024-08-20", "close": 47.26, "volume": 791105.0}, {"date": "2024-08-21", "close": 48.22, "volume": 943845.0}, {"date": "2024-08-22", "close": 47.24, "volume": 656933.0}, {"date": "2024-08-23", "close": 48.52, "volume": 612477.0}, {"date": "2024-08-26", "close": 48.49, "volume": 702653.0}, {"date": "2024-08-27", "close": 48.6, "volume": 667222.0}, {"date": "2024-08-28", "close": 47.54, "volume": 727447.0}, {"date": "2024-08-29", "close": 47.55, "volume": 613519.0}, {"date": "2024-08-30", "close": 48.08, "volume": 622877.0}, {"date": "2024-09-03", "close": 47.69, "volume": 694549.0}, {"date": "2024-09-04", "close": 47.99, "volume": 467618.0}, {"date": "2024-09-05", "close": 47.88, "volume": 533949.0}, {"date": "2024-09-06", "close": 47.59, "volume": 455738.0}, {"date": "2024-09-09", "close": 47.47, "volume": 539983.0}, {"date": "2024-09-10", "close": 47.63, "volume": 428392.0}, {"date": "2024-09-11", "close": 47.75, "volume": 589847.0}, {"date": "2024-09-12", "close": 47.63, "volume": 599344.0}, {"date": "2024-09-13", "close": 47.75, "volume": 496200.0}, {"date": "2024-09-16", "close": 48.39, "volume": 543871.0}, {"date": "2024-09-17", "close": 48.79, "volume": 601164.0}, {"date": "2024-09-18", "close": 48.42, "volume": 565262.0}, {"date": "2024-09-19", "close": 48.88, "volume": 628288.0}, {"date": "2024-09-20", "close": 48.55, "volume": 1608332.0}, {"date": "2024-09-23", "close": 47.28, "volume": 782558.0}, {"date": "2024-09-24", "close": 48.22, "volume": 703679.0}, {"date": "2024-09-25", "close": 48.54, "volume": 594386.0}, {"date": "2024-09-26", "close": 48.35, "volume": 408916.0}, {"date": "2024-09-27", "close": 48.62, "volume": 411268.0}, {"date": "2024-09-30", "close": 47.99, "volume": 440044.0}, {"date": "2024-10-01", "close": 47.11, "volume": 472614.0}, {"date": "2024-10-02", "close": 46.71, "volume": 398162.0}, {"date": "2024-10-03", "close": 46.95, "volume": 562936.0}, {"date": "2024-10-04", "close": 47.78, "volume": 416005.0}, {"date": "2024-10-07", "close": 47.65, "volume": 527062.0}, {"date": "2024-10-08", "close": 47.86, "volume": 404683.0}, {"date": "2024-10-09", "close": 48.13, "volume": 543960.0}, {"date": "2024-10-10", "close": 48.77, "volume": 711035.0}, {"date": "2024-10-11", "close": 49.59, "volume": 771471.0}, {"date": "2024-10-14", "close": 51.09, "volume": 672212.0}, {"date": "2024-10-15", "close": 51.37, "volume": 1135258.0}, {"date": "2024-10-16", "close": 51.38, "volume": 761777.0}, {"date": "2024-10-17", "close": 52.49, "volume": 955140.0}, {"date": "2024-10-18", "close": 52.53, "volume": 858940.0}, {"date": "2024-10-21", "close": 51.13, "volume": 423274.0}, {"date": "2024-10-22", "close": 49.94, "volume": 364804.0}, {"date": "2024-10-23", "close": 50.01, "volume": 490993.0}, {"date": "2024-10-24", "close": 50.21, "volume": 470917.0}, {"date": "2024-10-25", "close": 49.97, "volume": 337565.0}, {"date": "2024-10-28", "close": 49.51, "volume": 346252.0}, {"date": "2024-10-29", "close": 49.74, "volume": 434055.0}, {"date": "2024-10-30", "close": 51.57, "volume": 581973.0}, {"date": "2024-10-31", "close": 49.69, "volume": 582487.0}, {"date": "2024-11-01", "close": 49.52, "volume": 582211.0}, {"date": "2024-11-04", "close": 52.93, "volume": 1136894.0}, {"date": "2024-11-05", "close": 54.82, "volume": 1122006.0}, {"date": "2024-11-06", "close": 57.34, "volume": 1048430.0}, {"date": "2024-11-07", "close": 56.99, "volume": 755575.0}, {"date": "2024-11-08", "close": 58.39, "volume": 581326.0}, {"date": "2024-11-11", "close": 57.76, "volume": 494994.0}, {"date": "2024-11-12", "close": 56.78, "volume": 491599.0}, {"date": "2024-11-13", "close": 56.53, "volume": 448150.0}, {"date": "2024-11-14", "close": 55.56, "volume": 377762.0}, {"date": "2024-11-15", "close": 54.87, "volume": 397512.0}, {"date": "2024-11-18", "close": 54.29, "volume": 338258.0}, {"date": "2024-11-19", "close": 54.1, "volume": 496561.0}, {"date": "2024-11-20", "close": 56.32, "volume": 430006.0}, {"date": "2024-11-21", "close": 57.44, "volume": 445060.0}, {"date": "2024-11-22", "close": 58.46, "volume": 543567.0}, {"date": "2024-11-25", "close": 59.54, "volume": 599295.0}, {"date": "2024-11-26", "close": 58.63, "volume": 492172.0}, {"date": "2024-11-27", "close": 58.17, "volume": 402099.0}, {"date": "2024-11-29", "close": 58.6, "volume": 293323.0}, {"date": "2024-12-02", "close": 58.23, "volume": 513949.0}, {"date": "2024-12-03", "close": 58.42, "volume": 587138.0}, {"date": "2024-12-04", "close": 59.39, "volume": 403409.0}, {"date": "2024-12-05", "close": 57.27, "volume": 591233.0}, {"date": "2024-12-06", "close": 58.8, "volume": 450552.0}, {"date": "2024-12-09", "close": 57.52, "volume": 680138.0}, {"date": "2024-12-10", "close": 58.82, "volume": 728163.0}, {"date": "2024-12-11", "close": 58.61, "volume": 643272.0}, {"date": "2024-12-12", "close": 59.31, "volume": 613016.0}, {"date": "2024-12-13", "close": 58.93, "volume": 423258.0}, {"date": "2024-12-16", "close": 57.77, "volume": 603840.0}, {"date": "2024-12-17", "close": 57.62, "volume": 500856.0}, {"date": "2024-12-18", "close": 55.72, "volume": 629052.0}, {"date": "2024-12-19", "close": 55.41, "volume": 611667.0}, {"date": "2024-12-20", "close": 56.09, "volume": 1595884.0}, {"date": "2024-12-23", "close": 55.48, "volume": 692013.0}, {"date": "2024-12-24", "close": 56.48, "volume": 245498.0}, {"date": "2024-12-26", "close": 56.82, "volume": 369176.0}, {"date": "2024-12-27", "close": 55.68, "volume": 367894.0}, {"date": "2024-12-30", "close": 54.75, "volume": 404357.0}, {"date": "2024-12-31", "close": 54.67, "volume": 329925.0}, {"date": "2025-01-02", "close": 54.83, "volume": 440782.0}, {"date": "2025-01-03", "close": 54.89, "volume": 420171.0}, {"date": "2025-01-06", "close": 55.14, "volume": 517738.0}, {"date": "2025-01-07", "close": 55.05, "volume": 711224.0}, {"date": "2025-01-08", "close": 56.68, "volume": 735347.0}, {"date": "2025-01-10", "close": 55.49, "volume": 595952.0}, {"date": "2025-01-13", "close": 55.68, "volume": 673893.0}, {"date": "2025-01-14", "close": 56.39, "volume": 1866519.0}, {"date": "2025-01-15", "close": 56.27, "volume": 825479.0}, {"date": "2025-01-16", "close": 57.05, "volume": 591180.0}, {"date": "2025-01-17", "close": 58.53, "volume": 537025.0}, {"date": "2025-01-21", "close": 58.91, "volume": 577445.0}, {"date": "2025-01-22", "close": 58.38, "volume": 407788.0}, {"date": "2025-01-23", "close": 57.96, "volume": 519150.0}, {"date": "2025-01-24", "close": 58.45, "volume": 451159.0}, {"date": "2025-01-27", "close": 61.11, "volume": 795340.0}, {"date": "2025-01-28", "close": 61.33, "volume": 722185.0}, {"date": "2025-01-29", "close": 62.39, "volume": 673732.0}, {"date": "2025-01-30", "close": 61.92, "volume": 524770.0}, {"date": "2025-01-31", "close": 59.88, "volume": 1082791.0}, {"date": "2025-02-03", "close": 58.19, "volume": 1293813.0}, {"date": "2025-02-04", "close": 59.73, "volume": 734279.0}, {"date": "2025-02-05", "close": 60.84, "volume": 586396.0}, {"date": "2025-02-06", "close": 59.58, "volume": 465547.0}, {"date": "2025-02-07", "close": 58.92, "volume": 380700.0}, {"date": "2025-02-10", "close": 57.85, "volume": 396208.0}, {"date": "2025-02-11", "close": 58.25, "volume": 350754.0}, {"date": "2025-02-12", "close": 57.75, "volume": 452676.0}, {"date": "2025-02-13", "close": 58.86, "volume": 322718.0}, {"date": "2025-02-14", "close": 59.46, "volume": 423154.0}, {"date": "2025-02-18", "close": 59.37, "volume": 596627.0}, {"date": "2025-02-19", "close": 58.19, "volume": 745162.0}, {"date": "2025-02-20", "close": 58.42, "volume": 481658.0}, {"date": "2025-02-21", "close": 57.1, "volume": 602244.0}, {"date": "2025-02-24", "close": 57.32, "volume": 475849.0}, {"date": "2025-02-25", "close": 57.55, "volume": 701780.0}, {"date": "2025-02-26", "close": 57.17, "volume": 809000.0}, {"date": "2025-02-27", "close": 46.21, "volume": 2249371.0}, {"date": "2025-02-28", "close": 45.48, "volume": 2642337.0}, {"date": "2025-03-03", "close": 40.67, "volume": 1803009.0}, {"date": "2025-03-04", "close": 42.07, "volume": 1596483.0}, {"date": "2025-03-05", "close": 42.05, "volume": 1115894.0}, {"date": "2025-03-06", "close": 40.73, "volume": 898623.0}, {"date": "2025-03-07", "close": 39.44, "volume": 1079145.0}, {"date": "2025-03-10", "close": 38.41, "volume": 872581.0}, {"date": "2025-03-11", "close": 37.91, "volume": 907798.0}, {"date": "2025-03-12", "close": 38.81, "volume": 1072681.0}, {"date": "2025-03-13", "close": 37.2, "volume": 976037.0}, {"date": "2025-03-14", "close": 38.4, "volume": 759211.0}, {"date": "2025-03-17", "close": 37.87, "volume": 571751.0}, {"date": "2025-03-18", "close": 37.07, "volume": 614105.0}, {"date": "2025-03-19", "close": 37.84, "volume": 764005.0}, {"date": "2025-03-20", "close": 37.8, "volume": 442802.0}, {"date": "2025-03-21", "close": 38.09, "volume": 1298987.0}, {"date": "2025-03-24", "close": 39.16, "volume": 544656.0}, {"date": "2025-03-25", "close": 38.0, "volume": 708158.0}, {"date": "2025-03-26", "close": 37.75, "volume": 949674.0}, {"date": "2025-03-27", "close": 38.04, "volume": 730066.0}, {"date": "2025-03-28", "close": 38.03, "volume": 617594.0}, {"date": "2025-03-31", "close": 38.42, "volume": 776322.0}, {"date": "2025-04-01", "close": 39.3, "volume": 742740.0}, {"date": "2025-04-02", "close": 39.67, "volume": 703355.0}, {"date": "2025-04-03", "close": 37.5, "volume": 811712.0}, {"date": "2025-04-04", "close": 37.96, "volume": 1576036.0}, {"date": "2025-04-07", "close": 38.23, "volume": 2133840.0}, {"date": "2025-04-08", "close": 37.35, "volume": 1975024.0}, {"date": "2025-04-09", "close": 39.73, "volume": 1866629.0}, {"date": "2025-04-10", "close": 39.6, "volume": 1313285.0}, {"date": "2025-04-11", "close": 39.92, "volume": 797552.0}, {"date": "2025-04-14", "close": 40.32, "volume": 637613.0}, {"date": "2025-04-15", "close": 40.05, "volume": 657216.0}, {"date": "2025-04-16", "close": 39.06, "volume": 853775.0}, {"date": "2025-04-17", "close": 39.64, "volume": 1018662.0}, {"date": "2025-04-21", "close": 39.64, "volume": 740287.0}, {"date": "2025-04-22", "close": 39.94, "volume": 796811.0}, {"date": "2025-04-23", "close": 40.51, "volume": 744046.0}, {"date": "2025-04-24", "close": 40.48, "volume": 628253.0}, {"date": "2025-04-25", "close": 41.055, "volume": 443022.0}, {"date": "2025-04-28", "close": 40.75, "volume": 674402.0}, {"date": "2025-04-29", "close": 41.18, "volume": 674373.0}, {"date": "2025-04-30", "close": 41.11, "volume": 972602.0}, {"date": "2025-05-01", "close": 46.53, "volume": 2628262.0}, {"date": "2025-05-02", "close": 51.5, "volume": 1525397.0}, {"date": "2025-05-05", "close": 52.31, "volume": 1117150.0}, {"date": "2025-05-06", "close": 53.44, "volume": 841680.0}, {"date": "2025-05-07", "close": 53.01, "volume": 973528.0}, {"date": "2025-05-08", "close": 53.47, "volume": 593366.0}, {"date": "2025-05-09", "close": 53.12, "volume": 518354.0}, {"date": "2025-05-12", "close": 54.74, "volume": 625824.0}, {"date": "2025-05-13", "close": 54.27, "volume": 660153.0}, {"date": "2025-05-14", "close": 54.07, "volume": 682306.0}, {"date": "2025-05-15", "close": 55.05, "volume": 690628.0}, {"date": "2025-05-16", "close": 55.3, "volume": 451289.0}, {"date": "2025-05-19", "close": 55.28, "volume": 338331.0}, {"date": "2025-05-20", "close": 54.32, "volume": 328991.0}, {"date": "2025-05-21", "close": 52.97, "volume": 400952.0}, {"date": "2025-05-22", "close": 53.7, "volume": 415510.0}, {"date": "2025-05-23", "close": 53.53, "volume": 377936.0}, {"date": "2025-05-27", "close": 54.97, "volume": 578541.0}, {"date": "2025-05-28", "close": 55.01, "volume": 445624.0}, {"date": "2025-05-29", "close": 54.66, "volume": 774617.0}, {"date": "2025-05-30", "close": 55.01, "volume": 696884.0}, {"date": "2025-06-02", "close": 56.5, "volume": 654188.0}, {"date": "2025-06-03", "close": 56.84, "volume": 562978.0}, {"date": "2025-06-04", "close": 57.14, "volume": 347450.0}, {"date": "2025-06-05", "close": 56.95, "volume": 427071.0}, {"date": "2025-06-06", "close": 57.94, "volume": 453099.0}, {"date": "2025-06-09", "close": 57.2, "volume": 459485.0}, {"date": "2025-06-10", "close": 56.73, "volume": 517599.0}, {"date": "2025-06-11", "close": 56.2, "volume": 428017.0}, {"date": "2025-06-12", "close": 56.91, "volume": 393487.0}, {"date": "2025-06-13", "close": 56.43, "volume": 412640.0}, {"date": "2025-06-16", "close": 57.4, "volume": 430606.0}, {"date": "2025-06-17", "close": 56.74, "volume": 448462.0}, {"date": "2025-06-18", "close": 57.56, "volume": 481088.0}, {"date": "2025-06-20", "close": 58.55, "volume": 1332387.0}, {"date": "2025-06-23", "close": 59.03, "volume": 658533.0}, {"date": "2025-06-24", "close": 59.68, "volume": 637686.0}, {"date": "2025-06-25", "close": 57.87, "volume": 547629.0}, {"date": "2025-06-26", "close": 57.87, "volume": 770622.0}, {"date": "2025-06-27", "close": 58.59, "volume": 1028078.0}, {"date": "2025-06-30", "close": 58.94, "volume": 489630.0}, {"date": "2025-07-01", "close": 58.95, "volume": 505996.0}, {"date": "2025-07-02", "close": 58.4, "volume": 462760.0}, {"date": "2025-07-03", "close": 59.93, "volume": 424281.0}, {"date": "2025-07-07", "close": 58.75, "volume": 650416.0}, {"date": "2025-07-08", "close": 57.61, "volume": 779591.0}, {"date": "2025-07-09", "close": 57.99, "volume": 592615.0}, {"date": "2025-07-10", "close": 58.38, "volume": 467787.0}, {"date": "2025-07-11", "close": 58.01, "volume": 384716.0}, {"date": "2025-07-14", "close": 58.45, "volume": 383755.0}, {"date": "2025-07-15", "close": 57.32, "volume": 431958.0}, {"date": "2025-07-16", "close": 57.97, "volume": 405907.0}, {"date": "2025-07-17", "close": 58.19, "volume": 497413.0}, {"date": "2025-07-18", "close": 57.78, "volume": 578455.0}, {"date": "2025-07-21", "close": 57.33, "volume": 596443.0}, {"date": "2025-07-22", "close": 58.23, "volume": 616006.0}, {"date": "2025-07-23", "close": 59.66, "volume": 502171.0}, {"date": "2025-07-24", "close": 58.69, "volume": 480937.0}, {"date": "2025-07-25", "close": 58.98, "volume": 411929.0}, {"date": "2025-07-28", "close": 58.5, "volume": 473633.0}, {"date": "2025-07-29", "close": 58.38, "volume": 660396.0}, {"date": "2025-07-30", "close": 58.36, "volume": 677797.0}, {"date": "2025-07-31", "close": 58.5, "volume": 777018.0}, {"date": "2025-08-01", "close": 58.1, "volume": 764190.0}, {"date": "2025-08-04", "close": 58.49, "volume": 699352.0}, {"date": "2025-08-05", "close": 56.16, "volume": 1946756.0}, {"date": "2025-08-06", "close": 56.92, "volume": 787987.0}, {"date": "2025-08-07", "close": 56.32, "volume": 926406.0}, {"date": "2025-08-08", "close": 54.88, "volume": 525542.0}, {"date": "2025-08-11", "close": 56.04, "volume": 990288.0}, {"date": "2025-08-12", "close": 57.01, "volume": 553259.0}, {"date": "2025-08-13", "close": 59.67, "volume": 883692.0}, {"date": "2025-08-14", "close": 59.07, "volume": 680050.0}, {"date": "2025-08-15", "close": 58.89, "volume": 656948.0}, {"date": "2025-08-18", "close": 59.52, "volume": 604326.0}, {"date": "2025-08-19", "close": 60.3, "volume": 468359.0}, {"date": "2025-08-20", "close": 58.86, "volume": 680585.0}, {"date": "2025-08-21", "close": 58.67, "volume": 433544.0}, {"date": "2025-08-22", "close": 59.755, "volume": 624663.0}, {"date": "2025-08-25", "close": 60.05, "volume": 538217.0}, {"date": "2025-08-26", "close": 60.86, "volume": 490724.0}, {"date": "2025-08-27", "close": 62.0, "volume": 511583.0}, {"date": "2025-08-28", "close": 60.38, "volume": 634008.0}, {"date": "2025-08-29", "close": 60.75, "volume": 774757.0}, {"date": "2025-09-02", "close": 61.91, "volume": 709365.0}, {"date": "2025-09-03", "close": 62.15, "volume": 906125.0}, {"date": "2025-09-04", "close": 63.29, "volume": 742583.0}, {"date": "2025-09-05", "close": 63.05, "volume": 568282.0}, {"date": "2025-09-08", "close": 65.27, "volume": 849597.0}, {"date": "2025-09-09", "close": 65.34, "volume": 913945.0}, {"date": "2025-09-10", "close": 63.35, "volume": 760751.0}, {"date": "2025-09-11", "close": 67.24, "volume": 844713.0}, {"date": "2025-09-12", "close": 66.3, "volume": 520031.0}, {"date": "2025-09-15", "close": 65.6, "volume": 376597.0}, {"date": "2025-09-16", "close": 65.37, "volume": 471982.0}, {"date": "2025-09-17", "close": 66.54, "volume": 514518.0}, {"date": "2025-09-18", "close": 67.08, "volume": 518649.0}, {"date": "2025-09-19", "close": 66.88, "volume": 1714947.0}, {"date": "2025-09-22", "close": 68.04, "volume": 556629.0}, {"date": "2025-09-23", "close": 67.77, "volume": 553634.0}, {"date": "2025-09-24", "close": 66.5, "volume": 572095.0}, {"date": "2025-09-25", "close": 66.76, "volume": 363582.0}, {"date": "2025-09-26", "close": 66.96, "volume": 597602.0}, {"date": "2025-09-29", "close": 66.68, "volume": 402465.0}, {"date": "2025-09-30", "close": 67.29, "volume": 355498.0}, {"date": "2025-10-01", "close": 67.37, "volume": 412407.0}, {"date": "2025-10-02", "close": 68.32, "volume": 399503.0}, {"date": "2025-10-03", "close": 68.72, "volume": 371053.0}, {"date": "2025-10-06", "close": 67.14, "volume": 466465.0}, {"date": "2025-10-07", "close": 65.14, "volume": 495806.0}, {"date": "2025-10-08", "close": 65.85, "volume": 272753.0}, {"date": "2025-10-09", "close": 65.31, "volume": 291076.0}, {"date": "2025-10-10", "close": 64.53, "volume": 355073.0}, {"date": "2025-10-13", "close": 65.2, "volume": 265275.0}, {"date": "2025-10-14", "close": 66.35, "volume": 319443.0}, {"date": "2025-10-15", "close": 65.74, "volume": 450432.0}, {"date": "2025-10-16", "close": 64.73, "volume": 507906.0}, {"date": "2025-10-17", "close": 65.9, "volume": 563655.0}, {"date": "2025-10-20", "close": 66.27, "volume": 213057.0}, {"date": "2025-10-21", "close": 67.4, "volume": 281620.0}, {"date": "2025-10-22", "close": 67.82, "volume": 438845.0}, {"date": "2025-10-23", "close": 69.38, "volume": 390540.0}, {"date": "2025-10-24", "close": 68.83, "volume": 328858.0}, {"date": "2025-10-27", "close": 68.84, "volume": 268814.0}, {"date": "2025-10-28", "close": 68.12, "volume": 493540.0}, {"date": "2025-10-29", "close": 66.17, "volume": 586848.0}, {"date": "2025-10-30", "close": 67.22, "volume": 975981.0}, {"date": "2025-10-31", "close": 66.43, "volume": 528832.0}, {"date": "2025-11-03", "close": 65.47, "volume": 797578.0}, {"date": "2025-11-04", "close": 65.74, "volume": 793164.0}, {"date": "2025-11-05", "close": 55.26, "volume": 1832240.0}, {"date": "2025-11-06", "close": 49.38, "volume": 1160051.0}, {"date": "2025-11-07", "close": 50.42, "volume": 1016323.0}, {"date": "2025-11-10", "close": 49.88, "volume": 902419.0}, {"date": "2025-11-11", "close": 51.59, "volume": 823267.0}, {"date": "2025-11-12", "close": 51.28, "volume": 1139924.0}, {"date": "2025-11-13", "close": 51.51, "volume": 690745.0}, {"date": "2025-11-14", "close": 51.14, "volume": 540520.0}, {"date": "2025-11-17", "close": 49.1, "volume": 774020.0}, {"date": "2025-11-18", "close": 49.47, "volume": 525742.0}, {"date": "2025-11-19", "close": 50.01, "volume": 608714.0}, {"date": "2025-11-20", "close": 49.52, "volume": 461655.0}, {"date": "2025-11-21", "close": 51.75, "volume": 1146960.0}, {"date": "2025-11-24", "close": 52.51, "volume": 668826.0}, {"date": "2025-11-25", "close": 53.94, "volume": 751359.0}, {"date": "2025-11-26", "close": 53.84, "volume": 861487.0}, {"date": "2025-11-28", "close": 53.93, "volume": 348929.0}, {"date": "2025-12-01", "close": 53.38, "volume": 624185.0}, {"date": "2025-12-02", "close": 52.76, "volume": 834182.0}, {"date": "2025-12-03", "close": 52.58, "volume": 654935.0}, {"date": "2025-12-04", "close": 53.28, "volume": 729910.0}, {"date": "2025-12-05", "close": 53.07, "volume": 647097.0}, {"date": "2025-12-08", "close": 52.04, "volume": 589103.0}, {"date": "2025-12-09", "close": 53.26, "volume": 491417.0}, {"date": "2025-12-10", "close": 53.99, "volume": 578885.0}, {"date": "2025-12-11", "close": 54.87, "volume": 429482.0}, {"date": "2025-12-12", "close": 54.71, "volume": 858374.0}, {"date": "2025-12-15", "close": 55.55, "volume": 712618.0}, {"date": "2025-12-16", "close": 55.92, "volume": 593402.0}, {"date": "2025-12-17", "close": 55.67, "volume": 608668.0}, {"date": "2025-12-18", "close": 56.75, "volume": 695890.0}, {"date": "2025-12-19", "close": 56.79, "volume": 1278571.0}, {"date": "2025-12-22", "close": 58.06, "volume": 514602.0}, {"date": "2025-12-23", "close": 57.95, "volume": 525928.0}, {"date": "2025-12-24", "close": 57.88, "volume": 507684.0}, {"date": "2025-12-26", "close": 58.61, "volume": 356654.0}, {"date": "2025-12-29", "close": 58.46, "volume": 498074.0}, {"date": "2025-12-30", "close": 58.35, "volume": 497475.0}, {"date": "2025-12-31", "close": 57.69, "volume": 480339.0}, {"date": "2026-01-02", "close": 57.04, "volume": 466100.0}, {"date": "2026-01-05", "close": 58.73, "volume": 502865.0}, {"date": "2026-01-06", "close": 57.85, "volume": 552869.0}, {"date": "2026-01-07", "close": 58.47, "volume": 441174.0}, {"date": "2026-01-08", "close": 60.28, "volume": 456541.0}, {"date": "2026-01-09", "close": 61.26, "volume": 482553.0}, {"date": "2026-01-12", "close": 60.33, "volume": 415886.0}, {"date": "2026-01-13", "close": 59.95, "volume": 381127.0}, {"date": "2026-01-14", "close": 60.54, "volume": 527435.0}, {"date": "2026-01-15", "close": 60.7, "volume": 653119.0}, {"date": "2026-01-16", "close": 59.78, "volume": 676883.0}, {"date": "2026-01-20", "close": 58.35, "volume": 689012.0}, {"date": "2026-01-21", "close": 60.77, "volume": 502237.0}, {"date": "2026-01-22", "close": 59.66, "volume": 438860.0}, {"date": "2026-01-23", "close": 57.99, "volume": 351100.0}, {"date": "2026-01-26", "close": 59.155, "volume": 538394.0}, {"date": "2026-01-27", "close": 59.32, "volume": 326011.0}, {"date": "2026-01-28", "close": 59.81, "volume": 532178.0}, {"date": "2026-01-29", "close": 59.17, "volume": 512776.0}, {"date": "2026-01-30", "close": 59.11, "volume": 587007.0}, {"date": "2026-02-02", "close": 58.38, "volume": 486917.0}, {"date": "2026-02-03", "close": 58.09, "volume": 613273.0}, {"date": "2026-02-04", "close": 56.91, "volume": 520867.0}, {"date": "2026-02-05", "close": 57.14, "volume": 488388.0}, {"date": "2026-02-06", "close": 57.33, "volume": 498093.0}, {"date": "2026-02-09", "close": 55.72, "volume": 611093.0}, {"date": "2026-02-10", "close": 56.65, "volume": 373852.0}, {"date": "2026-02-11", "close": 56.28, "volume": 342325.0}, {"date": "2026-02-12", "close": 57.14, "volume": 354733.0}, {"date": "2026-02-13", "close": 56.64, "volume": 308862.0}, {"date": "2026-02-17", "close": 57.64, "volume": 339175.0}, {"date": "2026-02-18", "close": 57.13, "volume": 544293.0}, {"date": "2026-02-19", "close": 55.6, "volume": 508878.0}, {"date": "2026-02-20", "close": 56.3, "volume": 866345.0}, {"date": "2026-02-23", "close": 54.99, "volume": 682256.0}, {"date": "2026-02-24", "close": 55.56, "volume": 534439.0}, {"date": "2026-02-25", "close": 56.3, "volume": 731461.0}, {"date": "2026-02-26", "close": 65.76, "volume": 1213090.0}, {"date": "2026-02-27", "close": 68.57, "volume": 1007284.0}, {"date": "2026-03-02", "close": 67.46, "volume": 1050139.0}, {"date": "2026-03-03", "close": 69.11, "volume": 1059202.0}, {"date": "2026-03-04", "close": 67.9, "volume": 645872.0}, {"date": "2026-03-05", "close": 68.13, "volume": 746162.0}, {"date": "2026-03-06", "close": 66.59, "volume": 427507.0}, {"date": "2026-03-09", "close": 66.37, "volume": 468668.0}, {"date": "2026-03-10", "close": 64.69, "volume": 834563.0}, {"date": "2026-03-11", "close": 63.97, "volume": 500430.0}, {"date": "2026-03-12", "close": 63.18, "volume": 922349.0}, {"date": "2026-03-13", "close": 63.2, "volume": 594034.0}, {"date": "2026-03-16", "close": 64.22, "volume": 658530.0}, {"date": "2026-03-17", "close": 64.35, "volume": 515614.0}, {"date": "2026-03-18", "close": 60.3, "volume": 690692.0}, {"date": "2026-03-19", "close": 56.805, "volume": 679501.0}, {"date": "2026-03-20", "close": 57.14, "volume": 2693731.0}, {"date": "2026-03-23", "close": 58.62, "volume": 1402280.0}, {"date": "2026-03-24", "close": 59.25, "volume": 719749.0}, {"date": "2026-03-25", "close": 57.74, "volume": 657296.0}, {"date": "2026-03-26", "close": 55.84, "volume": 623399.0}, {"date": "2026-03-27", "close": 53.64, "volume": 511427.0}, {"date": "2026-03-30", "close": 51.95, "volume": 953921.0}, {"date": "2026-03-31", "close": 52.86, "volume": 1048922.0}, {"date": "2026-04-01", "close": 54.52, "volume": 678833.0}, {"date": "2026-04-02", "close": 54.58, "volume": 546129.0}, {"date": "2026-04-06", "close": 55.76, "volume": 436747.0}, {"date": "2026-04-07", "close": 54.99, "volume": 441054.0}, {"date": "2026-04-08", "close": 57.02, "volume": 753699.0}, {"date": "2026-04-09", "close": 57.68, "volume": 674480.0}, {"date": "2026-04-10", "close": 56.73, "volume": 394608.0}, {"date": "2026-04-13", "close": 58.04, "volume": 571879.0}, {"date": "2026-04-14", "close": 59.56, "volume": 678800.0}, {"date": "2026-04-15", "close": 60.7, "volume": 718356.0}, {"date": "2026-04-16", "close": 60.46, "volume": 498168.0}, {"date": "2026-04-17", "close": 62.14, "volume": 598875.0}, {"date": "2026-04-20", "close": 62.54, "volume": 482626.0}, {"date": "2026-04-21", "close": 61.69, "volume": 506848.0}, {"date": "2026-04-22", "close": 60.55, "volume": 461680.0}, {"date": "2026-04-23", "close": 60.91, "volume": 449856.0}, {"date": "2026-04-24", "close": 61.48, "volume": 453714.0}, {"date": "2026-04-27", "close": 60.5, "volume": 580915.0}, {"date": "2026-04-28", "close": 62.01, "volume": 809463.0}, {"date": "2026-04-29", "close": 60.59, "volume": 721946.0}, {"date": "2026-04-30", "close": 68.63, "volume": 1364597.0}, {"date": "2026-05-01", "close": 68.8, "volume": 1045586.0}, {"date": "2026-05-04", "close": 63.83, "volume": 897285.0}, {"date": "2026-05-05", "close": 65.93, "volume": 554976.0}, {"date": "2026-05-06", "close": 66.12, "volume": 466031.0}, {"date": "2026-05-07", "close": 67.92, "volume": 759207.0}, {"date": "2026-05-08", "close": 64.62, "volume": 598388.0}, {"date": "2026-05-11", "close": 63.78, "volume": 708345.0}, {"date": "2026-05-12", "close": 63.47, "volume": 393602.0}, {"date": "2026-05-13", "close": 62.64, "volume": 363447.0}, {"date": "2026-05-14", "close": 62.3, "volume": 346156.0}, {"date": "2026-05-15", "close": 61.5, "volume": 434328.0}, {"date": "2026-05-18", "close": 63.44, "volume": 492929.0}, {"date": "2026-05-19", "close": 62.02, "volume": 329510.0}, {"date": "2026-05-20", "close": 63.05, "volume": 412482.0}, {"date": "2026-05-21", "close": 61.49, "volume": 463113.0}, {"date": "2026-05-22", "close": 61.3, "volume": 351164.0}, {"date": "2026-05-26", "close": 62.385, "volume": 354070.0}, {"date": "2026-05-27", "close": 61.97, "volume": 387169.0}, {"date": "2026-05-28", "close": 62.09, "volume": 344713.0}, {"date": "2026-05-29", "close": 62.07, "volume": 612215.0}, {"date": "2026-06-01", "close": 60.45, "volume": 732950.0}, {"date": "2026-06-02", "close": 61.93, "volume": 568784.0}, {"date": "2026-06-03", "close": 62.08, "volume": 723633.0}, {"date": "2026-06-04", "close": 63.205, "volume": 548041.0}, {"date": "2026-06-05", "close": 63.64, "volume": 357643.0}, {"date": "2026-06-08", "close": 63.51, "volume": 424777.0}, {"date": "2026-06-09", "close": 65.87, "volume": 525867.0}, {"date": "2026-06-10", "close": 67.1, "volume": 539128.0}, {"date": "2026-06-11", "close": 67.52, "volume": 359472.0}, {"date": "2026-06-12", "close": 68.83, "volume": 446580.0}, {"date": "2026-06-15", "close": 69.79, "volume": 1096122.0}, {"date": "2026-06-16", "close": 70.13, "volume": 481986.0}, {"date": "2026-06-17", "close": 68.74, "volume": 452131.0}, {"date": "2026-06-18", "close": 71.56, "volume": 1096381.0}, {"date": "2026-06-22", "close": 71.87, "volume": 1090640.0}, {"date": "2026-06-23", "close": 73.21, "volume": 585173.0}, {"date": "2026-06-24", "close": 72.89, "volume": 691012.0}, {"date": "2026-06-25", "close": 74.3, "volume": 466547.0}, {"date": "2026-06-26", "close": 74.73, "volume": 1980485.0}, {"date": "2026-06-29", "close": 76.03, "volume": 875559.0}, {"date": "2026-06-30", "close": 77.59, "volume": 729854.0}, {"date": "2026-07-01", "close": 78.44, "volume": 837698.0}, {"date": "2026-07-02", "close": 78.5, "volume": 700428.0}, {"date": "2026-07-06", "close": 79.07, "volume": 570462.0}, {"date": "2026-07-07", "close": 78.42, "volume": 1059046.0}, {"date": "2026-07-08", "close": 73.13, "volume": 810542.0}, {"date": "2026-07-09", "close": 76.17, "volume": 638641.0}, {"date": "2026-07-10", "close": 75.31, "volume": 403983.0}, {"date": "2026-07-13", "close": 74.79, "volume": 506148.0}, {"date": "2026-07-14", "close": 74.43, "volume": 390262.0}, {"date": "2026-07-15", "close": 74.69, "volume": 522958.0}, {"date": "2026-07-16", "close": 75.845, "volume": 489360.0}, {"date": "2026-07-17", "close": 75.69, "volume": 364454.0}, {"date": "2026-07-20", "close": 74.87, "volume": 343429.0}, {"date": "2026-07-21", "close": 73.22, "volume": 425479.0}, {"date": "2026-07-22", "close": 72.04, "volume": 427997.0}, {"date": "2026-07-23", "close": 70.49, "volume": 469985.0}, {"date": "2026-07-24", "close": 71.49, "volume": 440784.0}, {"date": "2026-07-27", "close": 72.57, "volume": 377103.0}, {"date": "2026-07-28", "close": 74.28, "volume": 484951.0}, {"date": "2026-07-29", "close": 75.0, "volume": 559466.0}, {"date": "2026-07-30", "close": 73.52, "volume": 557691.0}, {"date": "2026-07-31", "close": 72.63, "volume": 520874.0}, {"date": "2026-08-03", "close": 75.99, "volume": 546212.0}, {"date": "2026-08-04", "close": 76.75, "volume": 517709.0}, {"date": "2026-08-05", "close": 76.38, "volume": 522131.0}, {"date": "2026-08-06", "close": 89.92, "volume": 897389.0}, {"date": "2026-08-07", "close": 90.83, "volume": 847497.0}], "refreshing": true}