{"ticker": "GSHD", "overview": {"cik": "1726978", "ticker": "GSHD", "name": "Goosehead Insurance, Inc.", "industry": "Insurance Agents, Brokers & Service", "country": "United States", "sic": "6411", "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001736769-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001726978-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001737826-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001737783-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001968582-26-000861", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001736768-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001737783-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000607", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001968582-26-000832", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001968582-26-000831", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014376", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-017421", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001736769-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333105", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001570186-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001374", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001736769-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001726978-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001726978-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001968582-26-000750", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321130", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "Initial insider holdings", "accession": "0001193125-26-321095", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001968582-26-000745", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001968582-26-000744", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001726978-26-000060", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 11450191.6, "sell_n": 3, "sell_sum": 2557027.1799999997, "net": 8893164.42, "insiders": 4, "first_date": "2026-07-27", "last_date": "2026-08-20"}, "metrics": {"ticker": "GSHD", "has_prices": true, "as_of": "2026-08-07", "last": 65.2, "prev_close": 66.66, "change": -1.4599999999999937, "change_pct": -0.02190219021902181, "session_volume": 429559.0, "vwap_5": 66.74810120579122, "vwap_20": 60.75425064808264, "vwap_60": 48.47035802991507, "vwap_250": 56.92881640627082, "high_52w": 78.37, "low_52w": 34.37, "avg_volume_20": 604282.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001051", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 4.95% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0002100121-26-001051-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "0001736768-26-000008", "src": "INSIDERS", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Mark Evan Jones", "who_key": "Jones Mark Evan", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on GSHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736768/000173676826000008/0001736768-26-000008-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97367}, {"id": "0001736769-26-000020", "src": "INSIDERS", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Mark & Robyn Jones Descendants Trust 2014", "who_key": "Mark & Robyn Jones Descendants Trust 2014", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "10% owner files routine paperwork on GSHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737503/000173676926000020/0001736769-26-000020-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97367}, {"id": "13DG-0001726978-26-000067", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. adjusts its stake in GSHD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0001726978-26-000067-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "0001737826-26-000006", "src": "INSIDERS", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Adrienne Kebodeaux", "who_key": "KEBODEAUX ADRIENNE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 490000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Big holder trims $490K of GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1737826/000173782626000006/0001737826-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001737783-26-000006", "src": "INSIDERS", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Serena Jones", "who_key": "Jones Serena", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2050152.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Big sell in GSHD \u2014 A 10% owner offloads $2.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1849957/000173778326000006/0001737783-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001736768-26-000006", "src": "INSIDERS", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Mark Evan Jones", "who_key": "Jones Mark Evan", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on GSHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736768/000173676826000006/0001736768-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "13DG-0001897612-26-000607", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 2.5% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0001897612-26-000607-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001737783-26-000004", "src": "INSIDERS", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Serena Jones", "who_key": "Jones Serena", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 16875.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "The whale sells $17K of GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849957/000173778326000004/0001737783-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0001398344-26-014376", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 9.2% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0001398344-26-014376-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "0001193125-26-333105", "src": "INSIDERS", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2245140.3200000003, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "3 insiders pile into GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/000119312526333105/0001193125-26-333105-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001570186-26-000005", "src": "INSIDERS", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Peter R. Lane", "who_key": "Lane Peter R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101024.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "A director backs GSHD with $101K", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/000157018626000005/0001570186-26-000005-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0002100119-26-001374", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 4.99% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0002100119-26-001374-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001193125-26-321130", "src": "INSIDERS", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9104027.28, "score": 60.2, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "10% owner buys $9.1M more of GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/000119312526321130/0001193125-26-321130-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0001999371-26-017421", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Durable Capital Partners LP moves to a 10.8% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/0001999371-26-017421-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-24", "mins": 146327}, {"id": "13DG-0000814133-26-000081", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 8% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0000814133-26-000081-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001398344-26-010330", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 10.4% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0001398344-26-010330-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224087}, {"id": "13DG-0001897612-26-000490", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 5% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0001897612-26-000490-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001422849-26-000072", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Capital World Investors moves to a 8% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000072-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0001398344-26-009170", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 9.5% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0001398344-26-009170-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0002100119-26-000586", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. takes a 5.3% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0002100119-26-000586-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0002100121-26-000398", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. crosses 5% of GSHD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0002100121-26-000398-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0000814133-26-000063", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. adjusts its stake in GSHD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0000814133-26-000063-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278807}, {"id": "13DG-0000102909-26-001462", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. adjusts its stake in GSHD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0000102909-26-001462-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [{"id": "0001570186-26-000005", "src": "INSIDERS", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Peter R. Lane", "who_key": "Lane Peter R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101024.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "A director backs GSHD with $101K", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/000157018626000005/0001570186-26-000005-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001193125-26-333105", "src": "INSIDERS", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2245140.3200000003, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "3 insiders pile into GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/000119312526333105/0001193125-26-333105-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001193125-26-321130", "src": "INSIDERS", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9104027.28, "score": 60.2, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "10% owner buys $9.1M more of GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/000119312526321130/0001193125-26-321130-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}], "institutional": [{"id": "13DG-0002100121-26-001051", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 4.95% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0002100121-26-001051-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "13DG-0001726978-26-000067", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. adjusts its stake in GSHD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0001726978-26-000067-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "13DG-0001897612-26-000607", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 2.5% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0001897612-26-000607-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001398344-26-014376", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 9.2% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0001398344-26-014376-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0001999371-26-017421", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Durable Capital Partners LP moves to a 10.8% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/0001999371-26-017421-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-24", "mins": 146327}, {"id": "13DG-0002100119-26-001374", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 4.99% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0002100119-26-001374-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0000814133-26-000081", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 8% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0000814133-26-000081-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001398344-26-010330", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 10.4% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0001398344-26-010330-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224087}, {"id": "13DG-0001897612-26-000490", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 5% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0001897612-26-000490-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001422849-26-000072", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Capital World Investors moves to a 8% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000072-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0001398344-26-009170", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. moves to a 9.5% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0001398344-26-009170-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0002100119-26-000586", "src": "13DG", "ticker": "GSHD", "cik": "1726978", "company": "Goosehead Insurance, Inc.", "company_raw": "Goosehead Insurance, Inc.", "who": "Goosehead Insurance, Inc.", "who_key": "Goosehead Insurance, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Goosehead Insurance, Inc. takes a 5.3% passive stake in GSHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/0002100119-26-000586-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}], "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": "Goosehead Insurance, Inc. - Class A Common Stock", "new_value": "Goosehead Insurance, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001726978", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001726978", "applied": 1, "detected_at": "2026-10-25T02:43:41.227210"}]}, "key_people": [{"who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11349167.6, "sold": 0, "net": 11349167.6, "trades": 2, "top_score": 60.2, "lean": "buying", "history": [{"action": "BUY", "amount": 2245140.3200000003, "date": "2026-07-31", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/000119312526333105/0001193125-26-333105-index.htm"}, {"action": "BUY", "amount": 9104027.28, "date": "2026-07-27", "score": 60.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/000119312526321130/0001193125-26-321130-index.htm"}], "latest": {"action": "BUY", "amount": 2245140.3200000003, "date": "2026-07-31", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/000119312526333105/0001193125-26-333105-index.htm"}}, {"who": "Serena Jones", "who_key": "Jones Serena", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2067027.18, "net": -2067027.18, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2050152.18, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849957/000173778326000006/0001737783-26-000006-index.htm"}, {"action": "SELL", "amount": 16875.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849957/000173778326000004/0001737783-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 2050152.18, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849957/000173778326000006/0001737783-26-000006-index.htm"}}, {"who": "Adrienne Kebodeaux", "who_key": "KEBODEAUX ADRIENNE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 490000.0, "net": -490000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 490000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737826/000173782626000006/0001737826-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 490000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737826/000173782626000006/0001737826-26-000006-index.htm"}}, {"who": "Peter R. Lane", "who_key": "Lane Peter R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 101024.0, "sold": 0, "net": 101024.0, "trades": 1, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 101024.0, "date": "2026-07-31", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/000157018626000005/0001570186-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 101024.0, "date": "2026-07-31", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1726978/000157018626000005/0001570186-26-000005-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -16875.0}, {"date": "2026-08-20", "net": -2540152.1799999997}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001736769-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001726978-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001737826-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001737783-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001968582-26-000861", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001736768-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001737783-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000607", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001968582-26-000832", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001968582-26-000831", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014376", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-017421", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001736769-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333105", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001570186-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001374", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001736769-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001726978-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001726978-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001968582-26-000750", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321130", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "Initial insider holdings", "accession": "0001193125-26-321095", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001968582-26-000745", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001968582-26-000744", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001726978-26-000060", "price_sensitive": true}], "performance": {"ticker": "GSHD", "has_prices": true, "summary": {"n": 3, "avg": 0.0516129032258065, "win_rate": 1.0, "best": 0.0516129032258065, "worst": 0.0516129032258065, "as_of": "2026-08-07"}, "buys": [{"who": "Lane Peter R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101024.0, "date": "2026-07-31", "score": 39.1, "ref_price": 62.0, "return": 0.0516129032258065}, {"who": "Durable Capital Partners LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2245140.3200000003, "date": "2026-07-31", "score": 52.9, "ref_price": 62.0, "return": 0.0516129032258065}, {"who": "Durable Capital Partners LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9104027.28, "date": "2026-07-27", "score": 60.2, "ref_price": 62.0, "return": 0.0516129032258065}]}, "price_series": [{"date": "2018-04-27", "close": 15.75, "volume": 2304763.0}, {"date": "2018-04-30", "close": 14.8, "volume": 205317.0}, {"date": "2018-05-01", "close": 15.01, "volume": 78030.0}, {"date": "2018-05-02", "close": 14.95, "volume": 70317.0}, {"date": "2018-05-03", "close": 15.38, "volume": 268294.0}, {"date": "2018-05-04", "close": 15.35, "volume": 89666.0}, {"date": "2018-05-07", "close": 15.83, "volume": 60520.0}, {"date": "2018-05-08", "close": 16.65, "volume": 213550.0}, {"date": "2018-05-09", "close": 16.83, "volume": 149807.0}, {"date": "2018-05-10", "close": 16.93, "volume": 82657.0}, {"date": "2018-05-11", "close": 16.83, "volume": 55153.0}, {"date": "2018-05-14", "close": 16.57, "volume": 104807.0}, {"date": "2018-05-15", "close": 16.47, "volume": 20787.0}, {"date": "2018-05-16", "close": 16.25, "volume": 71551.0}, {"date": "2018-05-17", "close": 15.6, "volume": 125670.0}, {"date": "2018-05-18", "close": 16.2, "volume": 76951.0}, {"date": "2018-05-21", "close": 16.2, "volume": 80359.0}, {"date": "2018-05-22", "close": 16.09, "volume": 158191.0}, {"date": "2018-05-23", "close": 16.45, "volume": 113417.0}, {"date": "2018-05-24", "close": 16.48, "volume": 107345.0}, {"date": "2018-05-25", "close": 16.41, "volume": 137712.0}, {"date": "2018-05-29", "close": 16.43, "volume": 113900.0}, {"date": "2018-05-30", "close": 16.54, "volume": 111444.0}, {"date": "2018-05-31", "close": 16.15, "volume": 78093.0}, {"date": "2018-06-01", "close": 16.23, "volume": 100551.0}, {"date": "2018-06-04", "close": 16.2, "volume": 108343.0}, {"date": "2018-06-05", "close": 17.4, "volume": 272303.0}, {"date": "2018-06-06", "close": 17.11, "volume": 146590.0}, {"date": "2018-06-07", "close": 18.74, "volume": 386526.0}, {"date": "2018-06-08", "close": 19.5, "volume": 292316.0}, {"date": "2018-06-11", "close": 21.14, "volume": 243751.0}, {"date": "2018-06-12", "close": 22.84, "volume": 354293.0}, {"date": "2018-06-13", "close": 22.27, "volume": 225268.0}, {"date": "2018-06-14", "close": 24.08, "volume": 373587.0}, {"date": "2018-06-15", "close": 23.77, "volume": 434064.0}, {"date": "2018-06-18", "close": 25.43, "volume": 277468.0}, {"date": "2018-06-19", "close": 27.14, "volume": 314035.0}, {"date": "2018-06-20", "close": 26.6, "volume": 260638.0}, {"date": "2018-06-21", "close": 26.08, "volume": 279938.0}, {"date": "2018-06-22", "close": 26.22, "volume": 1370508.0}, {"date": "2018-06-25", "close": 26.92, "volume": 256528.0}, {"date": "2018-06-26", "close": 28.2, "volume": 267141.0}, {"date": "2018-06-27", "close": 26.5, "volume": 166438.0}, {"date": "2018-06-28", "close": 26.05, "volume": 138341.0}, {"date": "2018-06-29", "close": 24.96, "volume": 131547.0}, {"date": "2018-07-02", "close": 23.76, "volume": 161270.0}, {"date": "2018-07-03", "close": 23.94, "volume": 133961.0}, {"date": "2018-07-05", "close": 24.66, "volume": 102430.0}, {"date": "2018-07-06", "close": 24.97, "volume": 141937.0}, {"date": "2018-07-09", "close": 26.61, "volume": 138705.0}, {"date": "2018-07-10", "close": 24.95, "volume": 109079.0}, {"date": "2018-07-11", "close": 24.99, "volume": 42430.0}, {"date": "2018-07-12", "close": 26.7, "volume": 94449.0}, {"date": "2018-07-13", "close": 26.06, "volume": 57869.0}, {"date": "2018-07-16", "close": 25.84, "volume": 91023.0}, {"date": "2018-07-17", "close": 28.24, "volume": 232790.0}, {"date": "2018-07-18", "close": 27.71, "volume": 126783.0}, {"date": "2018-07-19", "close": 29.08, "volume": 188662.0}, {"date": "2018-07-20", "close": 26.92, "volume": 320239.0}, {"date": "2018-07-23", "close": 26.57, "volume": 56898.0}, {"date": "2018-07-24", "close": 26.41, "volume": 151275.0}, {"date": "2018-07-25", "close": 27.87, "volume": 134595.0}, {"date": "2018-07-26", "close": 27.62, "volume": 77378.0}, {"date": "2018-07-27", "close": 26.86, "volume": 66104.0}, {"date": "2018-07-30", "close": 26.72, "volume": 78611.0}, {"date": "2018-07-31", "close": 27.17, "volume": 111716.0}, {"date": "2018-08-01", "close": 27.13, "volume": 174591.0}, {"date": "2018-08-02", "close": 27.77, "volume": 159604.0}, {"date": "2018-08-03", "close": 27.68, "volume": 86949.0}, {"date": "2018-08-06", "close": 27.36, "volume": 85858.0}, {"date": "2018-08-07", "close": 27.31, "volume": 62555.0}, {"date": "2018-08-08", "close": 26.48, "volume": 136962.0}, {"date": "2018-08-09", "close": 26.01, "volume": 272780.0}, {"date": "2018-08-10", "close": 27.25, "volume": 58983.0}, {"date": "2018-08-13", "close": 26.43, "volume": 43791.0}, {"date": "2018-08-14", "close": 26.24, "volume": 75056.0}, {"date": "2018-08-15", "close": 27.17, "volume": 42280.0}, {"date": "2018-08-16", "close": 26.85, "volume": 180567.0}, {"date": "2018-08-17", "close": 26.61, "volume": 67565.0}, {"date": "2018-08-20", "close": 27.1, "volume": 39786.0}, {"date": "2018-08-21", "close": 27.1, "volume": 56437.0}, {"date": "2018-08-22", "close": 26.68, "volume": 50657.0}, {"date": "2018-08-23", "close": 26.7, "volume": 72509.0}, {"date": "2018-08-24", "close": 26.46, "volume": 52093.0}, {"date": "2018-08-27", "close": 26.59, "volume": 86723.0}, {"date": "2018-08-28", "close": 27.3, "volume": 57141.0}, {"date": "2018-08-29", "close": 29.92, "volume": 144752.0}, {"date": "2018-08-30", "close": 28.82, "volume": 299383.0}, {"date": "2018-08-31", "close": 31.02, "volume": 93693.0}, {"date": "2018-09-04", "close": 33.75, "volume": 192862.0}, {"date": "2018-09-05", "close": 32.14, "volume": 132240.0}, {"date": "2018-09-06", "close": 30.31, "volume": 65812.0}, {"date": "2018-09-07", "close": 31.57, "volume": 311886.0}, {"date": "2018-09-10", "close": 33.6, "volume": 133042.0}, {"date": "2018-09-11", "close": 35.36, "volume": 165756.0}, {"date": "2018-09-12", "close": 35.44, "volume": 232672.0}, {"date": "2018-09-13", "close": 35.82, "volume": 126416.0}, {"date": "2018-09-14", "close": 36.43, "volume": 84386.0}, {"date": "2018-09-17", "close": 35.68, "volume": 88297.0}, {"date": "2018-09-18", "close": 35.6, "volume": 140052.0}, {"date": "2018-09-19", "close": 35.25, "volume": 73274.0}, {"date": "2018-09-20", "close": 35.01, "volume": 108828.0}, {"date": "2018-09-21", "close": 35.5, "volume": 127908.0}, {"date": "2018-09-24", "close": 33.84, "volume": 168292.0}, {"date": "2018-09-25", "close": 32.13, "volume": 178837.0}, {"date": "2018-09-26", "close": 30.77, "volume": 95072.0}, {"date": "2018-09-27", "close": 33.08, "volume": 116463.0}, {"date": "2018-09-28", "close": 33.87, "volume": 64642.0}, {"date": "2018-10-01", "close": 31.92, "volume": 87409.0}, {"date": "2018-10-02", "close": 30.92, "volume": 107759.0}, {"date": "2018-10-03", "close": 28.61, "volume": 135895.0}, {"date": "2018-10-04", "close": 28.94, "volume": 149053.0}, {"date": "2018-10-05", "close": 29.54, "volume": 98255.0}, {"date": "2018-10-08", "close": 29.09, "volume": 88191.0}, {"date": "2018-10-09", "close": 28.98, "volume": 111857.0}, {"date": "2018-10-10", "close": 28.53, "volume": 60630.0}, {"date": "2018-10-11", "close": 28.31, "volume": 126828.0}, {"date": "2018-10-12", "close": 27.54, "volume": 46515.0}, {"date": "2018-10-15", "close": 26.35, "volume": 78275.0}, {"date": "2018-10-16", "close": 26.41, "volume": 175905.0}, {"date": "2018-10-17", "close": 28.3, "volume": 101390.0}, {"date": "2018-10-18", "close": 28.16, "volume": 69347.0}, {"date": "2018-10-19", "close": 28.64, "volume": 79484.0}, {"date": "2018-10-22", "close": 28.68, "volume": 80499.0}, {"date": "2018-10-23", "close": 29.38, "volume": 182199.0}, {"date": "2018-10-24", "close": 30.58, "volume": 341127.0}, {"date": "2018-10-25", "close": 33.23, "volume": 196493.0}, {"date": "2018-10-26", "close": 31.09, "volume": 295272.0}, {"date": "2018-10-29", "close": 31.88, "volume": 52548.0}, {"date": "2018-10-30", "close": 35.25, "volume": 286015.0}, {"date": "2018-10-31", "close": 34.28, "volume": 121651.0}, {"date": "2018-11-01", "close": 35.41, "volume": 153879.0}, {"date": "2018-11-02", "close": 36.17, "volume": 99490.0}, {"date": "2018-11-05", "close": 36.0, "volume": 147711.0}, {"date": "2018-11-06", "close": 31.955, "volume": 492016.0}, {"date": "2018-11-07", "close": 31.71, "volume": 207519.0}, {"date": "2018-11-08", "close": 29.15, "volume": 353471.0}, {"date": "2018-11-09", "close": 28.32, "volume": 217575.0}, {"date": "2018-11-12", "close": 27.0, "volume": 127970.0}, {"date": "2018-11-13", "close": 25.94, "volume": 211832.0}, {"date": "2018-11-14", "close": 24.85, "volume": 220801.0}, {"date": "2018-11-15", "close": 22.37, "volume": 378820.0}, {"date": "2018-11-16", "close": 21.96, "volume": 485553.0}, {"date": "2018-11-19", "close": 23.67, "volume": 186173.0}, {"date": "2018-11-20", "close": 24.32, "volume": 225337.0}, {"date": "2018-11-21", "close": 24.03, "volume": 85287.0}, {"date": "2018-11-23", "close": 24.38, "volume": 36920.0}, {"date": "2018-11-26", "close": 24.92, "volume": 134154.0}, {"date": "2018-11-27", "close": 23.95, "volume": 53104.0}, {"date": "2018-11-28", "close": 25.3, "volume": 127565.0}, {"date": "2018-11-29", "close": 26.54, "volume": 130636.0}, {"date": "2018-11-30", "close": 25.42, "volume": 150508.0}, {"date": "2018-12-03", "close": 26.42, "volume": 91138.0}, {"date": "2018-12-04", "close": 25.45, "volume": 146983.0}, {"date": "2018-12-06", "close": 26.52, "volume": 200279.0}, {"date": "2018-12-07", "close": 26.49, "volume": 61905.0}, {"date": "2018-12-10", "close": 26.94, "volume": 153625.0}, {"date": "2018-12-11", "close": 26.95, "volume": 134873.0}, {"date": "2018-12-12", "close": 26.58, "volume": 198414.0}, {"date": "2018-12-13", "close": 27.43, "volume": 260157.0}, {"date": "2018-12-14", "close": 27.39, "volume": 207521.0}, {"date": "2018-12-17", "close": 26.48, "volume": 265786.0}, {"date": "2018-12-18", "close": 25.49, "volume": 221792.0}, {"date": "2018-12-19", "close": 26.01, "volume": 146927.0}, {"date": "2018-12-20", "close": 25.64, "volume": 173249.0}, {"date": "2018-12-21", "close": 23.7, "volume": 256418.0}, {"date": "2018-12-24", "close": 23.28, "volume": 50591.0}, {"date": "2018-12-26", "close": 25.36, "volume": 145373.0}, {"date": "2018-12-27", "close": 26.73, "volume": 121180.0}, {"date": "2018-12-28", "close": 26.9, "volume": 189055.0}, {"date": "2018-12-31", "close": 26.29, "volume": 120788.0}, {"date": "2019-01-02", "close": 25.04, "volume": 211915.0}, {"date": "2019-01-03", "close": 24.97, "volume": 300908.0}, {"date": "2019-01-04", "close": 26.94, "volume": 143804.0}, {"date": "2019-01-07", "close": 27.25, "volume": 171837.0}, {"date": "2019-01-08", "close": 27.29, "volume": 186750.0}, {"date": "2019-01-09", "close": 27.7, "volume": 182313.0}, {"date": "2019-01-10", "close": 29.1, "volume": 259144.0}, {"date": "2019-01-11", "close": 28.51, "volume": 185735.0}, {"date": "2019-01-14", "close": 27.43, "volume": 61802.0}, {"date": "2019-01-15", "close": 27.3, "volume": 102592.0}, {"date": "2019-01-16", "close": 28.08, "volume": 94631.0}, {"date": "2019-01-17", "close": 28.18, "volume": 78311.0}, {"date": "2019-01-18", "close": 28.67, "volume": 139345.0}, {"date": "2019-01-22", "close": 26.47, "volume": 185972.0}, {"date": "2019-01-23", "close": 26.64, "volume": 69201.0}, {"date": "2019-01-24", "close": 26.91, "volume": 44370.0}, {"date": "2019-01-25", "close": 27.67, "volume": 162762.0}, {"date": "2019-01-28", "close": 27.93, "volume": 51773.0}, {"date": "2019-01-29", "close": 27.86, "volume": 39966.0}, {"date": "2019-01-30", "close": 28.24, "volume": 86203.0}, {"date": "2019-01-31", "close": 28.74, "volume": 78223.0}, {"date": "2019-02-01", "close": 28.33, "volume": 103297.0}, {"date": "2019-02-04", "close": 28.27, "volume": 75749.0}, {"date": "2019-02-05", "close": 28.46, "volume": 107168.0}, {"date": "2019-02-06", "close": 28.29, "volume": 74747.0}, {"date": "2019-02-07", "close": 28.25, "volume": 43770.0}, {"date": "2019-02-08", "close": 27.5, "volume": 70385.0}, {"date": "2019-02-11", "close": 26.5, "volume": 109358.0}, {"date": "2019-02-12", "close": 27.75, "volume": 214159.0}, {"date": "2019-02-13", "close": 28.57, "volume": 49918.0}, {"date": "2019-02-14", "close": 31.195, "volume": 204875.0}, {"date": "2019-02-15", "close": 32.71, "volume": 160637.0}, {"date": "2019-02-19", "close": 32.37, "volume": 147337.0}, {"date": "2019-02-20", "close": 33.2, "volume": 43831.0}, {"date": "2019-02-21", "close": 33.74, "volume": 108724.0}, {"date": "2019-02-22", "close": 33.42, "volume": 63927.0}, {"date": "2019-02-25", "close": 31.91, "volume": 84179.0}, {"date": "2019-02-26", "close": 32.15, "volume": 48338.0}, {"date": "2019-02-27", "close": 33.02, "volume": 163225.0}, {"date": "2019-02-28", "close": 31.55, "volume": 129837.0}, {"date": "2019-03-01", "close": 30.42, "volume": 111711.0}, {"date": "2019-03-04", "close": 28.86, "volume": 117914.0}, {"date": "2019-03-05", "close": 29.06, "volume": 146049.0}, {"date": "2019-03-06", "close": 29.02, "volume": 104313.0}, {"date": "2019-03-07", "close": 28.44, "volume": 87247.0}, {"date": "2019-03-08", "close": 26.82, "volume": 238860.0}, {"date": "2019-03-11", "close": 27.78, "volume": 162569.0}, {"date": "2019-03-12", "close": 27.24, "volume": 137136.0}, {"date": "2019-03-13", "close": 25.93, "volume": 200124.0}, {"date": "2019-03-14", "close": 24.8, "volume": 310529.0}, {"date": "2019-03-15", "close": 27.04, "volume": 349278.0}, {"date": "2019-03-18", "close": 27.62, "volume": 187076.0}, {"date": "2019-03-19", "close": 29.0, "volume": 133168.0}, {"date": "2019-03-20", "close": 28.52, "volume": 322385.0}, {"date": "2019-03-21", "close": 28.96, "volume": 76264.0}, {"date": "2019-03-22", "close": 28.43, "volume": 59122.0}, {"date": "2019-03-25", "close": 28.63, "volume": 72085.0}, {"date": "2019-03-26", "close": 29.01, "volume": 167304.0}, {"date": "2019-03-27", "close": 29.53, "volume": 124768.0}, {"date": "2019-03-28", "close": 29.44, "volume": 91305.0}, {"date": "2019-03-29", "close": 27.88, "volume": 260500.0}, {"date": "2019-04-01", "close": 27.54, "volume": 151865.0}, {"date": "2019-04-02", "close": 25.93, "volume": 110204.0}, {"date": "2019-04-03", "close": 28.0, "volume": 75345.0}, {"date": "2019-04-04", "close": 27.72, "volume": 46005.0}, {"date": "2019-04-05", "close": 29.0, "volume": 370615.0}, {"date": "2019-04-08", "close": 28.05, "volume": 71432.0}, {"date": "2019-04-09", "close": 29.35, "volume": 307984.0}, {"date": "2019-04-10", "close": 29.86, "volume": 188520.0}, {"date": "2019-04-11", "close": 29.31, "volume": 100109.0}, {"date": "2019-04-12", "close": 29.02, "volume": 106239.0}, {"date": "2019-04-15", "close": 29.35, "volume": 153156.0}, {"date": "2019-04-16", "close": 28.87, "volume": 67193.0}, {"date": "2019-04-17", "close": 28.35, "volume": 89806.0}, {"date": "2019-04-18", "close": 27.0, "volume": 61051.0}, {"date": "2019-04-22", "close": 26.03, "volume": 75831.0}, {"date": "2019-04-23", "close": 25.98, "volume": 81740.0}, {"date": "2019-04-24", "close": 27.61, "volume": 146974.0}, {"date": "2019-04-25", "close": 27.54, "volume": 79846.0}, {"date": "2019-04-26", "close": 27.34, "volume": 146410.0}, {"date": "2019-04-29", "close": 29.69, "volume": 132216.0}, {"date": "2019-04-30", "close": 30.47, "volume": 89146.0}, {"date": "2019-05-01", "close": 29.96, "volume": 73723.0}, {"date": "2019-05-02", "close": 30.71, "volume": 206841.0}, {"date": "2019-05-03", "close": 34.94, "volume": 406204.0}, {"date": "2019-05-06", "close": 34.73, "volume": 246365.0}, {"date": "2019-05-07", "close": 33.45, "volume": 247321.0}, {"date": "2019-05-08", "close": 32.63, "volume": 79725.0}, {"date": "2019-05-09", "close": 31.94, "volume": 88412.0}, {"date": "2019-05-10", "close": 33.11, "volume": 58490.0}, {"date": "2019-05-13", "close": 32.91, "volume": 106248.0}, {"date": "2019-05-14", "close": 35.535, "volume": 188572.0}, {"date": "2019-05-15", "close": 35.29, "volume": 155842.0}, {"date": "2019-05-16", "close": 36.95, "volume": 143539.0}, {"date": "2019-05-17", "close": 40.0, "volume": 355605.0}, {"date": "2019-05-20", "close": 40.09, "volume": 422104.0}, {"date": "2019-05-21", "close": 40.08, "volume": 267612.0}, {"date": "2019-05-22", "close": 38.06, "volume": 289656.0}, {"date": "2019-05-23", "close": 36.87, "volume": 554825.0}, {"date": "2019-05-24", "close": 36.33, "volume": 325569.0}, {"date": "2019-05-28", "close": 35.94, "volume": 246567.0}, {"date": "2019-05-29", "close": 36.64, "volume": 321405.0}, {"date": "2019-05-30", "close": 36.19, "volume": 158464.0}, {"date": "2019-05-31", "close": 36.63, "volume": 318547.0}, {"date": "2019-06-03", "close": 35.08, "volume": 285224.0}, {"date": "2019-06-04", "close": 35.23, "volume": 446737.0}, {"date": "2019-06-05", "close": 37.31, "volume": 251545.0}, {"date": "2019-06-06", "close": 36.9, "volume": 233728.0}, {"date": "2019-06-07", "close": 39.09, "volume": 108733.0}, {"date": "2019-06-10", "close": 39.92, "volume": 152663.0}, {"date": "2019-06-11", "close": 39.39, "volume": 73890.0}, {"date": "2019-06-12", "close": 39.44, "volume": 70749.0}, {"date": "2019-06-13", "close": 38.95, "volume": 113538.0}, {"date": "2019-06-14", "close": 40.94, "volume": 128671.0}, {"date": "2019-06-17", "close": 41.15, "volume": 184967.0}, {"date": "2019-06-18", "close": 41.01, "volume": 151434.0}, {"date": "2019-06-19", "close": 42.76, "volume": 107933.0}, {"date": "2019-06-20", "close": 44.02, "volume": 243261.0}, {"date": "2019-06-21", "close": 44.27, "volume": 130379.0}, {"date": "2019-06-24", "close": 43.83, "volume": 281733.0}, {"date": "2019-06-25", "close": 44.0, "volume": 116327.0}, {"date": "2019-06-26", "close": 44.92, "volume": 187355.0}, {"date": "2019-06-27", "close": 47.13, "volume": 138368.0}, {"date": "2019-06-28", "close": 47.8, "volume": 779294.0}, {"date": "2019-07-01", "close": 48.19, "volume": 521065.0}, {"date": "2019-07-02", "close": 49.16, "volume": 198302.0}, {"date": "2019-07-03", "close": 49.91, "volume": 79132.0}, {"date": "2019-07-05", "close": 49.14, "volume": 190030.0}, {"date": "2019-07-08", "close": 48.58, "volume": 272826.0}, {"date": "2019-07-09", "close": 47.06, "volume": 219500.0}, {"date": "2019-07-10", "close": 47.27, "volume": 215771.0}, {"date": "2019-07-11", "close": 46.37, "volume": 157108.0}, {"date": "2019-07-12", "close": 46.0, "volume": 225614.0}, {"date": "2019-07-15", "close": 45.84, "volume": 184829.0}, {"date": "2019-07-16", "close": 45.52, "volume": 143709.0}, {"date": "2019-07-17", "close": 44.68, "volume": 159084.0}, {"date": "2019-07-18", "close": 44.0, "volume": 264884.0}, {"date": "2019-07-19", "close": 44.37, "volume": 128235.0}, {"date": "2019-07-22", "close": 45.06, "volume": 178731.0}, {"date": "2019-07-23", "close": 46.31, "volume": 139975.0}, {"date": "2019-07-24", "close": 46.33, "volume": 91316.0}, {"date": "2019-07-25", "close": 46.94, "volume": 159725.0}, {"date": "2019-07-26", "close": 46.35, "volume": 142706.0}, {"date": "2019-07-29", "close": 46.0, "volume": 73185.0}, {"date": "2019-07-30", "close": 45.29, "volume": 101549.0}, {"date": "2019-07-31", "close": 45.01, "volume": 135662.0}, {"date": "2019-08-01", "close": 45.02, "volume": 152194.0}, {"date": "2019-08-02", "close": 43.36, "volume": 403033.0}, {"date": "2019-08-05", "close": 43.83, "volume": 225314.0}, {"date": "2019-08-06", "close": 43.86, "volume": 120046.0}, {"date": "2019-08-07", "close": 43.48, "volume": 124612.0}, {"date": "2019-08-08", "close": 45.91, "volume": 217090.0}, {"date": "2019-08-09", "close": 46.2, "volume": 128599.0}, {"date": "2019-08-12", "close": 44.93, "volume": 98535.0}, {"date": "2019-08-13", "close": 44.88, "volume": 139175.0}, {"date": "2019-08-14", "close": 44.09, "volume": 105528.0}, {"date": "2019-08-15", "close": 43.47, "volume": 96102.0}, {"date": "2019-08-16", "close": 43.5, "volume": 109018.0}, {"date": "2019-08-19", "close": 43.33, "volume": 61385.0}, {"date": "2019-08-20", "close": 43.38, "volume": 126718.0}, {"date": "2019-08-21", "close": 43.4, "volume": 83561.0}, {"date": "2019-08-22", "close": 43.68, "volume": 80287.0}, {"date": "2019-08-23", "close": 43.82, "volume": 84526.0}, {"date": "2019-08-26", "close": 46.26, "volume": 121475.0}, {"date": "2019-08-27", "close": 47.96, "volume": 157317.0}, {"date": "2019-08-28", "close": 46.08, "volume": 73178.0}, {"date": "2019-08-29", "close": 46.44, "volume": 61983.0}, {"date": "2019-08-30", "close": 46.24, "volume": 82874.0}, {"date": "2019-09-03", "close": 46.3, "volume": 82524.0}, {"date": "2019-09-04", "close": 45.97, "volume": 104826.0}, {"date": "2019-09-05", "close": 46.61, "volume": 94378.0}, {"date": "2019-09-06", "close": 47.4, "volume": 132241.0}, {"date": "2019-09-09", "close": 45.6, "volume": 169899.0}, {"date": "2019-09-10", "close": 43.36, "volume": 158247.0}, {"date": "2019-09-11", "close": 44.68, "volume": 159264.0}, {"date": "2019-09-12", "close": 46.58, "volume": 217325.0}, {"date": "2019-09-13", "close": 46.49, "volume": 203997.0}, {"date": "2019-09-16", "close": 43.65, "volume": 184540.0}, {"date": "2019-09-17", "close": 44.02, "volume": 178436.0}, {"date": "2019-09-18", "close": 44.96, "volume": 208542.0}, {"date": "2019-09-19", "close": 46.49, "volume": 382489.0}, {"date": "2019-09-20", "close": 49.19, "volume": 440733.0}, {"date": "2019-09-23", "close": 49.28, "volume": 329601.0}, {"date": "2019-09-24", "close": 48.37, "volume": 213372.0}, {"date": "2019-09-25", "close": 48.4, "volume": 237405.0}, {"date": "2019-09-26", "close": 48.97, "volume": 132079.0}, {"date": "2019-09-27", "close": 48.76, "volume": 322816.0}, {"date": "2019-09-30", "close": 49.35, "volume": 265750.0}, {"date": "2019-10-01", "close": 44.62, "volume": 520799.0}, {"date": "2019-10-02", "close": 43.3, "volume": 689327.0}, {"date": "2019-10-03", "close": 43.74, "volume": 250834.0}, {"date": "2019-10-04", "close": 46.22, "volume": 169480.0}, {"date": "2019-10-07", "close": 46.74, "volume": 159667.0}, {"date": "2019-10-08", "close": 45.91, "volume": 164141.0}, {"date": "2019-10-09", "close": 46.26, "volume": 96922.0}, {"date": "2019-10-10", "close": 46.4, "volume": 85314.0}, {"date": "2019-10-11", "close": 47.05, "volume": 75457.0}, {"date": "2019-10-14", "close": 47.4, "volume": 44360.0}, {"date": "2019-10-15", "close": 48.18, "volume": 82052.0}, {"date": "2019-10-16", "close": 47.78, "volume": 77515.0}, {"date": "2019-10-17", "close": 48.3, "volume": 92083.0}, {"date": "2019-10-18", "close": 48.25, "volume": 115690.0}, {"date": "2019-10-21", "close": 49.22, "volume": 103738.0}, {"date": "2019-10-22", "close": 49.09, "volume": 83098.0}, {"date": "2019-10-23", "close": 49.27, "volume": 108727.0}, {"date": "2019-10-24", "close": 49.49, "volume": 112735.0}, {"date": "2019-10-25", "close": 48.93, "volume": 118259.0}, {"date": "2019-10-28", "close": 49.5, "volume": 103800.0}, {"date": "2019-10-29", "close": 48.35, "volume": 355771.0}, {"date": "2019-10-30", "close": 49.95, "volume": 125898.0}, {"date": "2019-10-31", "close": 51.18, "volume": 173304.0}, {"date": "2019-11-01", "close": 44.93, "volume": 1214048.0}, {"date": "2019-11-04", "close": 42.51, "volume": 796648.0}, {"date": "2019-11-05", "close": 42.71, "volume": 500239.0}, {"date": "2019-11-06", "close": 43.8, "volume": 252618.0}, {"date": "2019-11-07", "close": 43.3, "volume": 154776.0}, {"date": "2019-11-08", "close": 42.96, "volume": 324897.0}, {"date": "2019-11-11", "close": 43.98, "volume": 295725.0}, {"date": "2019-11-12", "close": 43.57, "volume": 145342.0}, {"date": "2019-11-13", "close": 44.73, "volume": 258556.0}, {"date": "2019-11-14", "close": 44.61, "volume": 116899.0}, {"date": "2019-11-15", "close": 43.41, "volume": 185759.0}, {"date": "2019-11-18", "close": 44.68, "volume": 248067.0}, {"date": "2019-11-19", "close": 44.72, "volume": 264663.0}, {"date": "2019-11-20", "close": 45.38, "volume": 206191.0}, {"date": "2019-11-21", "close": 43.83, "volume": 155281.0}, {"date": "2019-11-22", "close": 45.19, "volume": 182623.0}, {"date": "2019-11-25", "close": 44.89, "volume": 224347.0}, {"date": "2019-11-26", "close": 44.55, "volume": 300476.0}, {"date": "2019-11-27", "close": 41.3, "volume": 270444.0}, {"date": "2019-11-29", "close": 40.52, "volume": 226432.0}, {"date": "2019-12-02", "close": 40.08, "volume": 615779.0}, {"date": "2019-12-03", "close": 39.62, "volume": 231518.0}, {"date": "2019-12-04", "close": 40.13, "volume": 272427.0}, {"date": "2019-12-05", "close": 40.0, "volume": 316275.0}, {"date": "2019-12-06", "close": 39.8, "volume": 182571.0}, {"date": "2019-12-09", "close": 39.88, "volume": 214053.0}, {"date": "2019-12-10", "close": 39.06, "volume": 240337.0}, {"date": "2019-12-11", "close": 39.39, "volume": 151161.0}, {"date": "2019-12-12", "close": 39.19, "volume": 91589.0}, {"date": "2019-12-13", "close": 39.98, "volume": 100189.0}, {"date": "2019-12-16", "close": 40.78, "volume": 151236.0}, {"date": "2019-12-17", "close": 42.01, "volume": 209122.0}, {"date": "2019-12-18", "close": 42.47, "volume": 262206.0}, {"date": "2019-12-19", "close": 43.53, "volume": 118291.0}, {"date": "2019-12-20", "close": 42.32, "volume": 168189.0}, {"date": "2019-12-23", "close": 42.39, "volume": 92715.0}, {"date": "2019-12-24", "close": 43.15, "volume": 144283.0}, {"date": "2019-12-26", "close": 41.42, "volume": 162491.0}, {"date": "2019-12-27", "close": 42.13, "volume": 138112.0}, {"date": "2019-12-30", "close": 42.33, "volume": 90901.0}, {"date": "2019-12-31", "close": 42.4, "volume": 142162.0}, {"date": "2020-01-02", "close": 44.14, "volume": 194035.0}, {"date": "2020-01-03", "close": 44.36, "volume": 140448.0}, {"date": "2020-01-06", "close": 45.04, "volume": 142775.0}, {"date": "2020-01-07", "close": 44.59, "volume": 95655.0}, {"date": "2020-01-08", "close": 44.65, "volume": 193669.0}, {"date": "2020-01-09", "close": 44.28, "volume": 97464.0}, {"date": "2020-01-10", "close": 44.44, "volume": 197305.0}, {"date": "2020-01-13", "close": 44.15, "volume": 203965.0}, {"date": "2020-01-14", "close": 44.56, "volume": 143603.0}, {"date": "2020-01-15", "close": 45.18, "volume": 88754.0}, {"date": "2020-01-16", "close": 45.7, "volume": 128443.0}, {"date": "2020-01-17", "close": 45.89, "volume": 117722.0}, {"date": "2020-01-21", "close": 46.14, "volume": 118024.0}, {"date": "2020-01-22", "close": 46.03, "volume": 100927.0}, {"date": "2020-01-23", "close": 46.15, "volume": 154036.0}, {"date": "2020-01-24", "close": 45.4, "volume": 131189.0}, {"date": "2020-01-27", "close": 48.91, "volume": 375510.0}, {"date": "2020-01-28", "close": 50.93, "volume": 293142.0}, {"date": "2020-01-29", "close": 52.23, "volume": 167624.0}, {"date": "2020-01-30", "close": 52.44, "volume": 135693.0}, {"date": "2020-01-31", "close": 52.18, "volume": 89086.0}, {"date": "2020-02-03", "close": 49.83, "volume": 255100.0}, {"date": "2020-02-04", "close": 51.93, "volume": 111865.0}, {"date": "2020-02-05", "close": 51.18, "volume": 74812.0}, {"date": "2020-02-06", "close": 51.89, "volume": 75742.0}, {"date": "2020-02-07", "close": 52.4, "volume": 117357.0}, {"date": "2020-02-10", "close": 54.4, "volume": 121932.0}, {"date": "2020-02-11", "close": 53.67, "volume": 102112.0}, {"date": "2020-02-12", "close": 54.12, "volume": 94292.0}, {"date": "2020-02-13", "close": 55.76, "volume": 194616.0}, {"date": "2020-02-14", "close": 55.35, "volume": 92838.0}, {"date": "2020-02-18", "close": 54.83, "volume": 113177.0}, {"date": "2020-02-19", "close": 54.91, "volume": 107716.0}, {"date": "2020-02-20", "close": 55.18, "volume": 89193.0}, {"date": "2020-02-21", "close": 55.24, "volume": 82658.0}, {"date": "2020-02-24", "close": 55.92, "volume": 94965.0}, {"date": "2020-02-25", "close": 55.87, "volume": 147771.0}, {"date": "2020-02-26", "close": 55.635, "volume": 107871.0}, {"date": "2020-02-27", "close": 55.35, "volume": 163066.0}, {"date": "2020-02-28", "close": 54.24, "volume": 217920.0}, {"date": "2020-03-02", "close": 58.73, "volume": 303874.0}, {"date": "2020-03-03", "close": 57.41, "volume": 94838.0}, {"date": "2020-03-04", "close": 62.4, "volume": 250813.0}, {"date": "2020-03-05", "close": 60.38, "volume": 254206.0}, {"date": "2020-03-06", "close": 60.63, "volume": 140495.0}, {"date": "2020-03-09", "close": 48.38, "volume": 382871.0}, {"date": "2020-03-10", "close": 47.88, "volume": 488052.0}, {"date": "2020-03-11", "close": 45.08, "volume": 286432.0}, {"date": "2020-03-12", "close": 39.51, "volume": 417663.0}, {"date": "2020-03-13", "close": 45.86, "volume": 313533.0}, {"date": "2020-03-16", "close": 42.24, "volume": 227786.0}, {"date": "2020-03-17", "close": 47.38, "volume": 336271.0}, {"date": "2020-03-18", "close": 42.9, "volume": 200421.0}, {"date": "2020-03-19", "close": 45.95, "volume": 238252.0}, {"date": "2020-03-20", "close": 45.0, "volume": 268100.0}, {"date": "2020-03-23", "close": 42.43, "volume": 377600.0}, {"date": "2020-03-24", "close": 43.81, "volume": 216301.0}, {"date": "2020-03-25", "close": 44.63, "volume": 170993.0}, {"date": "2020-03-26", "close": 47.9, "volume": 244818.0}, {"date": "2020-03-27", "close": 45.83, "volume": 328357.0}, {"date": "2020-03-30", "close": 45.7, "volume": 210190.0}, {"date": "2020-03-31", "close": 44.63, "volume": 255719.0}, {"date": "2020-04-01", "close": 40.88, "volume": 184923.0}, {"date": "2020-04-02", "close": 41.54, "volume": 159545.0}, {"date": "2020-04-03", "close": 39.15, "volume": 217841.0}, {"date": "2020-04-06", "close": 40.06, "volume": 165887.0}, {"date": "2020-04-07", "close": 39.25, "volume": 250984.0}, {"date": "2020-04-08", "close": 38.84, "volume": 427720.0}, {"date": "2020-04-09", "close": 41.98, "volume": 347955.0}, {"date": "2020-04-13", "close": 41.44, "volume": 210011.0}, {"date": "2020-04-14", "close": 43.56, "volume": 427860.0}, {"date": "2020-04-15", "close": 41.59, "volume": 233564.0}, {"date": "2020-04-16", "close": 41.42, "volume": 198433.0}, {"date": "2020-04-17", "close": 43.04, "volume": 276645.0}, {"date": "2020-04-20", "close": 43.73, "volume": 183373.0}, {"date": "2020-04-21", "close": 43.63, "volume": 228930.0}, {"date": "2020-04-22", "close": 44.94, "volume": 115015.0}, {"date": "2020-04-23", "close": 48.29, "volume": 303704.0}, {"date": "2020-04-24", "close": 50.08, "volume": 164659.0}, {"date": "2020-04-27", "close": 51.5, "volume": 290980.0}, {"date": "2020-04-28", "close": 53.99, "volume": 236250.0}, {"date": "2020-04-29", "close": 57.49, "volume": 317539.0}, {"date": "2020-04-30", "close": 56.14, "volume": 241235.0}, {"date": "2020-05-01", "close": 57.46, "volume": 357470.0}, {"date": "2020-05-04", "close": 56.21, "volume": 185350.0}, {"date": "2020-05-05", "close": 58.24, "volume": 293887.0}, {"date": "2020-05-06", "close": 56.55, "volume": 370257.0}, {"date": "2020-05-07", "close": 58.59, "volume": 180564.0}, {"date": "2020-05-08", "close": 61.5, "volume": 203072.0}, {"date": "2020-05-11", "close": 60.75, "volume": 155520.0}, {"date": "2020-05-12", "close": 59.33, "volume": 161683.0}, {"date": "2020-05-13", "close": 56.77, "volume": 369912.0}, {"date": "2020-05-14", "close": 56.58, "volume": 153056.0}, {"date": "2020-05-15", "close": 58.21, "volume": 142360.0}, {"date": "2020-05-18", "close": 59.24, "volume": 215155.0}, {"date": "2020-05-19", "close": 57.81, "volume": 129277.0}, {"date": "2020-05-20", "close": 58.44, "volume": 114389.0}, {"date": "2020-05-21", "close": 60.01, "volume": 134443.0}, {"date": "2020-05-22", "close": 60.04, "volume": 112888.0}, {"date": "2020-05-26", "close": 58.93, "volume": 87019.0}, {"date": "2020-05-27", "close": 61.2, "volume": 143616.0}, {"date": "2020-05-28", "close": 59.47, "volume": 175275.0}, {"date": "2020-05-29", "close": 59.95, "volume": 96702.0}, {"date": "2020-06-01", "close": 59.6, "volume": 135631.0}, {"date": "2020-06-02", "close": 61.47, "volume": 160053.0}, {"date": "2020-06-03", "close": 66.0, "volume": 249978.0}, {"date": "2020-06-04", "close": 68.67, "volume": 264851.0}, {"date": "2020-06-05", "close": 69.94, "volume": 321858.0}, {"date": "2020-06-08", "close": 68.53, "volume": 314618.0}, {"date": "2020-06-09", "close": 69.53, "volume": 167310.0}, {"date": "2020-06-10", "close": 67.84, "volume": 130050.0}, {"date": "2020-06-11", "close": 66.37, "volume": 201975.0}, {"date": "2020-06-12", "close": 64.15, "volume": 199079.0}, {"date": "2020-06-15", "close": 67.63, "volume": 156977.0}, {"date": "2020-06-16", "close": 72.03, "volume": 192595.0}, {"date": "2020-06-17", "close": 70.54, "volume": 144661.0}, {"date": "2020-06-18", "close": 72.86, "volume": 163144.0}, {"date": "2020-06-19", "close": 72.29, "volume": 264092.0}, {"date": "2020-06-22", "close": 71.96, "volume": 229785.0}, {"date": "2020-06-23", "close": 73.67, "volume": 229052.0}, {"date": "2020-06-24", "close": 74.66, "volume": 174493.0}, {"date": "2020-06-25", "close": 73.9, "volume": 103899.0}, {"date": "2020-06-26", "close": 73.03, "volume": 665329.0}, {"date": "2020-06-29", "close": 72.72, "volume": 139032.0}, {"date": "2020-06-30", "close": 75.16, "volume": 116624.0}, {"date": "2020-07-01", "close": 75.56, "volume": 183238.0}, {"date": "2020-07-02", "close": 75.57, "volume": 101805.0}, {"date": "2020-07-06", "close": 77.86, "volume": 213916.0}, {"date": "2020-07-07", "close": 76.3, "volume": 209349.0}, {"date": "2020-07-08", "close": 82.32, "volume": 146938.0}, {"date": "2020-07-09", "close": 79.73, "volume": 259937.0}, {"date": "2020-07-10", "close": 81.91, "volume": 86728.0}, {"date": "2020-07-13", "close": 83.04, "volume": 223240.0}, {"date": "2020-07-14", "close": 81.49, "volume": 231214.0}, {"date": "2020-07-15", "close": 82.8, "volume": 99066.0}, {"date": "2020-07-16", "close": 82.66, "volume": 144456.0}, {"date": "2020-07-17", "close": 83.2, "volume": 92055.0}, {"date": "2020-07-20", "close": 82.79, "volume": 154630.0}, {"date": "2020-07-21", "close": 81.0, "volume": 107413.0}, {"date": "2020-07-22", "close": 81.03, "volume": 90061.0}, {"date": "2020-07-23", "close": 81.75, "volume": 74413.0}, {"date": "2020-07-24", "close": 83.26, "volume": 119139.0}, {"date": "2020-07-27", "close": 84.55, "volume": 113689.0}, {"date": "2020-07-28", "close": 83.82, "volume": 103180.0}, {"date": "2020-07-29", "close": 84.91, "volume": 63989.0}, {"date": "2020-07-30", "close": 83.89, "volume": 129660.0}, {"date": "2020-07-31", "close": 103.33, "volume": 740628.0}, {"date": "2020-08-03", "close": 107.35, "volume": 281833.0}, {"date": "2020-08-04", "close": 106.15, "volume": 254195.0}, {"date": "2020-08-05", "close": 109.16, "volume": 172988.0}, {"date": "2020-08-06", "close": 106.45, "volume": 129072.0}, {"date": "2020-08-07", "close": 105.67, "volume": 123259.0}, {"date": "2020-08-10", "close": 104.67, "volume": 168843.0}, {"date": "2020-08-11", "close": 94.71, "volume": 333612.0}, {"date": "2020-08-12", "close": 100.05, "volume": 141939.0}, {"date": "2020-08-13", "close": 100.51, "volume": 119698.0}, {"date": "2020-08-14", "close": 97.26, "volume": 96583.0}, {"date": "2020-08-17", "close": 97.4, "volume": 100260.0}, {"date": "2020-08-18", "close": 98.43, "volume": 87999.0}, {"date": "2020-08-19", "close": 100.04, "volume": 107602.0}, {"date": "2020-08-20", "close": 99.68, "volume": 134696.0}, {"date": "2020-08-21", "close": 95.7, "volume": 114137.0}, {"date": "2020-08-24", "close": 94.74, "volume": 130358.0}, {"date": "2020-08-25", "close": 96.87, "volume": 76899.0}, {"date": "2020-08-26", "close": 97.63, "volume": 114729.0}, {"date": "2020-08-27", "close": 97.81, "volume": 66143.0}, {"date": "2020-08-28", "close": 100.93, "volume": 89629.0}, {"date": "2020-08-31", "close": 102.76, "volume": 102760.0}, {"date": "2020-09-01", "close": 110.82, "volume": 156590.0}, {"date": "2020-09-02", "close": 112.5, "volume": 244395.0}, {"date": "2020-09-03", "close": 106.31, "volume": 175483.0}, {"date": "2020-09-04", "close": 101.18, "volume": 163602.0}, {"date": "2020-09-08", "close": 97.76, "volume": 194317.0}, {"date": "2020-09-09", "close": 99.7, "volume": 128151.0}, {"date": "2020-09-10", "close": 98.78, "volume": 166866.0}, {"date": "2020-09-11", "close": 98.85, "volume": 89743.0}, {"date": "2020-09-14", "close": 90.88, "volume": 458210.0}, {"date": "2020-09-15", "close": 86.41, "volume": 312215.0}, {"date": "2020-09-16", "close": 81.61, "volume": 415186.0}, {"date": "2020-09-17", "close": 79.98, "volume": 184199.0}, {"date": "2020-09-18", "close": 78.59, "volume": 303242.0}, {"date": "2020-09-21", "close": 81.6, "volume": 259428.0}, {"date": "2020-09-22", "close": 84.08, "volume": 193731.0}, {"date": "2020-09-23", "close": 80.27, "volume": 125478.0}, {"date": "2020-09-24", "close": 77.95, "volume": 122283.0}, {"date": "2020-09-25", "close": 81.28, "volume": 100931.0}, {"date": "2020-09-28", "close": 83.55, "volume": 79425.0}, {"date": "2020-09-29", "close": 85.2, "volume": 65047.0}, {"date": "2020-09-30", "close": 86.59, "volume": 103937.0}, {"date": "2020-10-01", "close": 82.84, "volume": 218120.0}, {"date": "2020-10-02", "close": 81.46, "volume": 99247.0}, {"date": "2020-10-05", "close": 86.23, "volume": 161742.0}, {"date": "2020-10-06", "close": 87.06, "volume": 239618.0}, {"date": "2020-10-07", "close": 89.37, "volume": 185145.0}, {"date": "2020-10-08", "close": 89.85, "volume": 185527.0}, {"date": "2020-10-09", "close": 93.71, "volume": 132194.0}, {"date": "2020-10-12", "close": 96.85, "volume": 228570.0}, {"date": "2020-10-13", "close": 96.6, "volume": 75000.0}, {"date": "2020-10-14", "close": 99.69, "volume": 225088.0}, {"date": "2020-10-15", "close": 103.67, "volume": 224931.0}, {"date": "2020-10-16", "close": 108.03, "volume": 162900.0}, {"date": "2020-10-19", "close": 107.82, "volume": 443177.0}, {"date": "2020-10-20", "close": 104.11, "volume": 65838.0}, {"date": "2020-10-21", "close": 105.22, "volume": 77265.0}, {"date": "2020-10-22", "close": 106.54, "volume": 102884.0}, {"date": "2020-10-23", "close": 108.87, "volume": 87713.0}, {"date": "2020-10-26", "close": 109.9, "volume": 96467.0}, {"date": "2020-10-27", "close": 111.65, "volume": 107821.0}, {"date": "2020-10-28", "close": 107.0, "volume": 143943.0}, {"date": "2020-10-29", "close": 107.03, "volume": 207107.0}, {"date": "2020-10-30", "close": 122.54, "volume": 566421.0}, {"date": "2020-11-02", "close": 126.25, "volume": 205852.0}, {"date": "2020-11-03", "close": 123.64, "volume": 187982.0}, {"date": "2020-11-04", "close": 123.75, "volume": 138802.0}, {"date": "2020-11-05", "close": 124.19, "volume": 106144.0}, {"date": "2020-11-06", "close": 121.85, "volume": 202867.0}, {"date": "2020-11-09", "close": 115.7, "volume": 162030.0}, {"date": "2020-11-10", "close": 113.59, "volume": 143398.0}, {"date": "2020-11-11", "close": 113.3, "volume": 122441.0}, {"date": "2020-11-12", "close": 118.67, "volume": 89201.0}, {"date": "2020-11-13", "close": 122.55, "volume": 62866.0}, {"date": "2020-11-16", "close": 124.18, "volume": 112203.0}, {"date": "2020-11-17", "close": 121.68, "volume": 164845.0}, {"date": "2020-11-18", "close": 122.77, "volume": 83116.0}, {"date": "2020-11-19", "close": 130.65, "volume": 155539.0}, {"date": "2020-11-20", "close": 124.57, "volume": 110431.0}, {"date": "2020-11-23", "close": 123.28, "volume": 118691.0}, {"date": "2020-11-24", "close": 116.8, "volume": 156140.0}, {"date": "2020-11-25", "close": 120.15, "volume": 111558.0}, {"date": "2020-11-27", "close": 122.84, "volume": 49807.0}, {"date": "2020-11-30", "close": 123.11, "volume": 154488.0}, {"date": "2020-12-01", "close": 119.42, "volume": 163312.0}, {"date": "2020-12-02", "close": 119.62, "volume": 132382.0}, {"date": "2020-12-03", "close": 114.88, "volume": 100944.0}, {"date": "2020-12-04", "close": 113.05, "volume": 111072.0}, {"date": "2020-12-07", "close": 112.83, "volume": 192875.0}, {"date": "2020-12-08", "close": 122.47, "volume": 129889.0}, {"date": "2020-12-09", "close": 114.04, "volume": 116857.0}, {"date": "2020-12-10", "close": 113.22, "volume": 146718.0}, {"date": "2020-12-11", "close": 117.64, "volume": 107081.0}, {"date": "2020-12-14", "close": 121.55, "volume": 144585.0}, {"date": "2020-12-15", "close": 123.46, "volume": 129116.0}, {"date": "2020-12-16", "close": 123.73, "volume": 252996.0}, {"date": "2020-12-17", "close": 128.55, "volume": 145217.0}, {"date": "2020-12-18", "close": 128.97, "volume": 302432.0}, {"date": "2020-12-21", "close": 130.23, "volume": 157913.0}, {"date": "2020-12-22", "close": 127.1, "volume": 145548.0}, {"date": "2020-12-23", "close": 125.95, "volume": 78233.0}, {"date": "2020-12-24", "close": 124.19, "volume": 44658.0}, {"date": "2020-12-28", "close": 123.61, "volume": 172095.0}, {"date": "2020-12-29", "close": 124.55, "volume": 121544.0}, {"date": "2020-12-30", "close": 122.73, "volume": 140832.0}, {"date": "2020-12-31", "close": 124.76, "volume": 122556.0}, {"date": "2021-01-04", "close": 131.87, "volume": 249598.0}, {"date": "2021-01-05", "close": 126.72, "volume": 210724.0}, {"date": "2021-01-06", "close": 122.89, "volume": 230723.0}, {"date": "2021-01-07", "close": 126.53, "volume": 80231.0}, {"date": "2021-01-08", "close": 129.46, "volume": 85446.0}, {"date": "2021-01-11", "close": 126.6, "volume": 123496.0}, {"date": "2021-01-12", "close": 130.49, "volume": 191918.0}, {"date": "2021-01-13", "close": 134.53, "volume": 166340.0}, {"date": "2021-01-14", "close": 133.62, "volume": 125611.0}, {"date": "2021-01-15", "close": 136.54, "volume": 76262.0}, {"date": "2021-01-19", "close": 141.98, "volume": 153713.0}, {"date": "2021-01-20", "close": 144.8, "volume": 105295.0}, {"date": "2021-01-21", "close": 140.98, "volume": 128668.0}, {"date": "2021-01-22", "close": 136.1, "volume": 180398.0}, {"date": "2021-01-25", "close": 132.19, "volume": 181757.0}, {"date": "2021-01-26", "close": 128.83, "volume": 122763.0}, {"date": "2021-01-27", "close": 125.73, "volume": 154815.0}, {"date": "2021-01-28", "close": 132.52, "volume": 127703.0}, {"date": "2021-01-29", "close": 133.6, "volume": 117054.0}, {"date": "2021-02-01", "close": 133.71, "volume": 94878.0}, {"date": "2021-02-02", "close": 143.35, "volume": 149951.0}, {"date": "2021-02-03", "close": 142.86, "volume": 77079.0}, {"date": "2021-02-04", "close": 149.41, "volume": 105175.0}, {"date": "2021-02-05", "close": 149.8, "volume": 66673.0}, {"date": "2021-02-08", "close": 150.78, "volume": 90725.0}, {"date": "2021-02-09", "close": 155.14, "volume": 87717.0}, {"date": "2021-02-10", "close": 156.74, "volume": 83967.0}, {"date": "2021-02-11", "close": 162.57, "volume": 72169.0}, {"date": "2021-02-12", "close": 167.47, "volume": 89251.0}, {"date": "2021-02-16", "close": 159.76, "volume": 80231.0}, {"date": "2021-02-17", "close": 161.71, "volume": 77072.0}, {"date": "2021-02-18", "close": 167.74, "volume": 91563.0}, {"date": "2021-02-19", "close": 174.55, "volume": 85138.0}, {"date": "2021-02-22", "close": 165.37, "volume": 113141.0}, {"date": "2021-02-23", "close": 165.4, "volume": 151567.0}, {"date": "2021-02-24", "close": 147.77, "volume": 487070.0}, {"date": "2021-02-25", "close": 140.87, "volume": 214857.0}, {"date": "2021-02-26", "close": 129.54, "volume": 333458.0}, {"date": "2021-03-01", "close": 125.48, "volume": 285151.0}, {"date": "2021-03-02", "close": 126.41, "volume": 182573.0}, {"date": "2021-03-03", "close": 125.49, "volume": 156334.0}, {"date": "2021-03-04", "close": 122.61, "volume": 231416.0}, {"date": "2021-03-05", "close": 120.36, "volume": 258774.0}, {"date": "2021-03-08", "close": 118.8, "volume": 133889.0}, {"date": "2021-03-09", "close": 125.62, "volume": 158164.0}, {"date": "2021-03-10", "close": 130.43, "volume": 194678.0}, {"date": "2021-03-11", "close": 138.87, "volume": 107973.0}, {"date": "2021-03-12", "close": 140.85, "volume": 95997.0}, {"date": "2021-03-15", "close": 140.13, "volume": 88629.0}, {"date": "2021-03-16", "close": 138.34, "volume": 98432.0}, {"date": "2021-03-17", "close": 132.73, "volume": 220074.0}, {"date": "2021-03-18", "close": 117.0, "volume": 294373.0}, {"date": "2021-03-19", "close": 115.19, "volume": 318787.0}, {"date": "2021-03-22", "close": 119.04, "volume": 147897.0}, {"date": "2021-03-23", "close": 119.6, "volume": 138075.0}, {"date": "2021-03-24", "close": 111.96, "volume": 113379.0}, {"date": "2021-03-25", "close": 114.71, "volume": 113531.0}, {"date": "2021-03-26", "close": 111.73, "volume": 90552.0}, {"date": "2021-03-29", "close": 106.61, "volume": 137534.0}, {"date": "2021-03-30", "close": 105.85, "volume": 147513.0}, {"date": "2021-03-31", "close": 107.18, "volume": 145230.0}, {"date": "2021-04-01", "close": 111.0, "volume": 137702.0}, {"date": "2021-04-05", "close": 96.83, "volume": 533822.0}, {"date": "2021-04-06", "close": 100.55, "volume": 337816.0}, {"date": "2021-04-07", "close": 100.56, "volume": 121529.0}, {"date": "2021-04-08", "close": 103.43, "volume": 416608.0}, {"date": "2021-04-09", "close": 101.74, "volume": 285764.0}, {"date": "2021-04-12", "close": 98.67, "volume": 109180.0}, {"date": "2021-04-13", "close": 101.08, "volume": 144019.0}, {"date": "2021-04-14", "close": 103.65, "volume": 125713.0}, {"date": "2021-04-15", "close": 105.67, "volume": 244065.0}, {"date": "2021-04-16", "close": 107.05, "volume": 230229.0}, {"date": "2021-04-19", "close": 106.32, "volume": 129813.0}, {"date": "2021-04-20", "close": 101.89, "volume": 112008.0}, {"date": "2021-04-21", "close": 104.41, "volume": 91651.0}, {"date": "2021-04-22", "close": 102.82, "volume": 95920.0}, {"date": "2021-04-23", "close": 105.97, "volume": 79464.0}, {"date": "2021-04-26", "close": 108.68, "volume": 126389.0}, {"date": "2021-04-27", "close": 115.01, "volume": 227473.0}, {"date": "2021-04-28", "close": 113.56, "volume": 163498.0}, {"date": "2021-04-29", "close": 114.82, "volume": 214004.0}, {"date": "2021-04-30", "close": 109.94, "volume": 395035.0}, {"date": "2021-05-03", "close": 107.55, "volume": 276253.0}, {"date": "2021-05-04", "close": 102.0, "volume": 179846.0}, {"date": "2021-05-05", "close": 101.62, "volume": 148292.0}, {"date": "2021-05-06", "close": 99.83, "volume": 242675.0}, {"date": "2021-05-07", "close": 104.69, "volume": 141364.0}, {"date": "2021-05-10", "close": 95.63, "volume": 317172.0}, {"date": "2021-05-11", "close": 93.52, "volume": 289550.0}, {"date": "2021-05-12", "close": 90.19, "volume": 204094.0}, {"date": "2021-05-13", "close": 82.33, "volume": 402593.0}, {"date": "2021-05-14", "close": 83.57, "volume": 391800.0}, {"date": "2021-05-17", "close": 82.41, "volume": 118832.0}, {"date": "2021-05-18", "close": 85.48, "volume": 186454.0}, {"date": "2021-05-19", "close": 82.47, "volume": 201847.0}, {"date": "2021-05-20", "close": 82.25, "volume": 218397.0}, {"date": "2021-05-21", "close": 82.02, "volume": 391191.0}, {"date": "2021-05-24", "close": 84.07, "volume": 134598.0}, {"date": "2021-05-25", "close": 85.3, "volume": 250167.0}, {"date": "2021-05-26", "close": 87.63, "volume": 170781.0}, {"date": "2021-05-27", "close": 88.39, "volume": 242117.0}, {"date": "2021-05-28", "close": 89.87, "volume": 172896.0}, {"date": "2021-06-01", "close": 88.65, "volume": 258068.0}, {"date": "2021-06-02", "close": 90.84, "volume": 263499.0}, {"date": "2021-06-03", "close": 91.48, "volume": 124900.0}, {"date": "2021-06-04", "close": 93.0, "volume": 131719.0}, {"date": "2021-06-07", "close": 93.19, "volume": 141430.0}, {"date": "2021-06-08", "close": 95.69, "volume": 187915.0}, {"date": "2021-06-09", "close": 91.88, "volume": 176104.0}, {"date": "2021-06-10", "close": 92.51, "volume": 210887.0}, {"date": "2021-06-11", "close": 95.15, "volume": 232187.0}, {"date": "2021-06-14", "close": 100.35, "volume": 209793.0}, {"date": "2021-06-15", "close": 112.61, "volume": 798341.0}, {"date": "2021-06-16", "close": 113.32, "volume": 392584.0}, {"date": "2021-06-17", "close": 118.03, "volume": 261982.0}, {"date": "2021-06-18", "close": 118.46, "volume": 317147.0}, {"date": "2021-06-21", "close": 118.6, "volume": 388781.0}, {"date": "2021-06-22", "close": 124.93, "volume": 236397.0}, {"date": "2021-06-23", "close": 127.93, "volume": 225607.0}, {"date": "2021-06-24", "close": 126.61, "volume": 307442.0}, {"date": "2021-06-25", "close": 120.25, "volume": 1158818.0}, {"date": "2021-06-28", "close": 125.0, "volume": 363628.0}, {"date": "2021-06-29", "close": 127.5, "volume": 128347.0}, {"date": "2021-06-30", "close": 127.3, "volume": 139334.0}, {"date": "2021-07-01", "close": 127.62, "volume": 243086.0}, {"date": "2021-07-02", "close": 127.01, "volume": 177499.0}, {"date": "2021-07-06", "close": 128.07, "volume": 149860.0}, {"date": "2021-07-07", "close": 121.43, "volume": 170624.0}, {"date": "2021-07-08", "close": 119.5, "volume": 416527.0}, {"date": "2021-07-09", "close": 111.74, "volume": 289178.0}, {"date": "2021-07-12", "close": 112.7, "volume": 334048.0}, {"date": "2021-07-13", "close": 114.55, "volume": 116747.0}, {"date": "2021-07-14", "close": 112.36, "volume": 148188.0}, {"date": "2021-07-15", "close": 113.78, "volume": 185827.0}, {"date": "2021-07-16", "close": 115.53, "volume": 174648.0}, {"date": "2021-07-19", "close": 117.25, "volume": 145474.0}, {"date": "2021-07-20", "close": 122.5, "volume": 256444.0}, {"date": "2021-07-21", "close": 124.65, "volume": 204806.0}, {"date": "2021-07-22", "close": 126.15, "volume": 125684.0}, {"date": "2021-07-23", "close": 127.42, "volume": 122743.0}, {"date": "2021-07-26", "close": 128.42, "volume": 170361.0}, {"date": "2021-07-27", "close": 127.65, "volume": 150372.0}, {"date": "2021-07-28", "close": 130.3, "volume": 186269.0}, {"date": "2021-07-29", "close": 119.4, "volume": 805422.0}, {"date": "2021-07-30", "close": 120.19, "volume": 239792.0}, {"date": "2021-08-02", "close": 120.98, "volume": 176475.0}, {"date": "2021-08-03", "close": 119.99, "volume": 235281.0}, {"date": "2021-08-04", "close": 120.77, "volume": 291929.0}, {"date": "2021-08-05", "close": 121.02, "volume": 143481.0}, {"date": "2021-08-06", "close": 124.95, "volume": 127505.0}, {"date": "2021-08-09", "close": 126.98, "volume": 170005.0}, {"date": "2021-08-10", "close": 130.66, "volume": 149239.0}, {"date": "2021-08-11", "close": 135.29, "volume": 112338.0}, {"date": "2021-08-12", "close": 134.06, "volume": 219191.0}, {"date": "2021-08-13", "close": 135.52, "volume": 90588.0}, {"date": "2021-08-16", "close": 134.9, "volume": 249176.0}, {"date": "2021-08-17", "close": 135.9, "volume": 258564.0}, {"date": "2021-08-18", "close": 136.62, "volume": 179811.0}, {"date": "2021-08-19", "close": 138.56, "volume": 151421.0}, {"date": "2021-08-20", "close": 136.79, "volume": 126077.0}, {"date": "2021-08-23", "close": 138.04, "volume": 110233.0}, {"date": "2021-08-24", "close": 133.22, "volume": 139591.0}, {"date": "2021-08-25", "close": 130.67, "volume": 93879.0}, {"date": "2021-08-26", "close": 129.55, "volume": 117322.0}, {"date": "2021-08-27", "close": 137.99, "volume": 111954.0}, {"date": "2021-08-30", "close": 141.05, "volume": 183518.0}, {"date": "2021-08-31", "close": 146.78, "volume": 100124.0}, {"date": "2021-09-01", "close": 149.27, "volume": 160374.0}, {"date": "2021-09-02", "close": 149.58, "volume": 77965.0}, {"date": "2021-09-03", "close": 149.56, "volume": 56867.0}, {"date": "2021-09-07", "close": 148.83, "volume": 87431.0}, {"date": "2021-09-08", "close": 142.19, "volume": 205820.0}, {"date": "2021-09-09", "close": 153.88, "volume": 219501.0}, {"date": "2021-09-10", "close": 153.71, "volume": 149235.0}, {"date": "2021-09-13", "close": 147.84, "volume": 99476.0}, {"date": "2021-09-14", "close": 145.99, "volume": 85332.0}, {"date": "2021-09-15", "close": 145.09, "volume": 132835.0}, {"date": "2021-09-16", "close": 148.33, "volume": 84855.0}, {"date": "2021-09-17", "close": 147.85, "volume": 202163.0}, {"date": "2021-09-20", "close": 147.61, "volume": 164888.0}, {"date": "2021-09-21", "close": 152.55, "volume": 145320.0}, {"date": "2021-09-22", "close": 158.28, "volume": 104949.0}, {"date": "2021-09-23", "close": 161.3, "volume": 63330.0}, {"date": "2021-09-24", "close": 160.35, "volume": 132194.0}, {"date": "2021-09-27", "close": 157.54, "volume": 61132.0}, {"date": "2021-09-28", "close": 150.1, "volume": 90343.0}, {"date": "2021-09-29", "close": 150.52, "volume": 60600.0}, {"date": "2021-09-30", "close": 152.29, "volume": 66185.0}, {"date": "2021-10-01", "close": 153.47, "volume": 90397.0}, {"date": "2021-10-04", "close": 151.67, "volume": 79421.0}, {"date": "2021-10-05", "close": 159.49, "volume": 91191.0}, {"date": "2021-10-06", "close": 160.16, "volume": 77648.0}, {"date": "2021-10-07", "close": 169.55, "volume": 162695.0}, {"date": "2021-10-08", "close": 174.72, "volume": 175587.0}, {"date": "2021-10-11", "close": 177.3, "volume": 153894.0}, {"date": "2021-10-12", "close": 169.36, "volume": 219790.0}, {"date": "2021-10-13", "close": 165.87, "volume": 127357.0}, {"date": "2021-10-14", "close": 162.42, "volume": 79835.0}, {"date": "2021-10-15", "close": 163.0, "volume": 159071.0}, {"date": "2021-10-18", "close": 156.17, "volume": 555670.0}, {"date": "2021-10-19", "close": 169.95, "volume": 154600.0}, {"date": "2021-10-20", "close": 175.67, "volume": 85516.0}, {"date": "2021-10-21", "close": 161.07, "volume": 240495.0}, {"date": "2021-10-22", "close": 163.09, "volume": 98505.0}, {"date": "2021-10-25", "close": 159.58, "volume": 95000.0}, {"date": "2021-10-26", "close": 154.1, "volume": 131918.0}, {"date": "2021-10-27", "close": 148.47, "volume": 202264.0}, {"date": "2021-10-28", "close": 147.69, "volume": 204012.0}, {"date": "2021-10-29", "close": 144.3, "volume": 258248.0}, {"date": "2021-11-01", "close": 139.04, "volume": 178961.0}, {"date": "2021-11-02", "close": 136.72, "volume": 273506.0}, {"date": "2021-11-03", "close": 136.0, "volume": 223793.0}, {"date": "2021-11-04", "close": 138.31, "volume": 161988.0}, {"date": "2021-11-05", "close": 144.82, "volume": 207743.0}, {"date": "2021-11-08", "close": 149.92, "volume": 166978.0}, {"date": "2021-11-09", "close": 143.23, "volume": 244441.0}, {"date": "2021-11-10", "close": 134.76, "volume": 189367.0}, {"date": "2021-11-11", "close": 140.74, "volume": 96599.0}, {"date": "2021-11-12", "close": 144.29, "volume": 135617.0}, {"date": "2021-11-15", "close": 141.0, "volume": 123174.0}, {"date": "2021-11-16", "close": 137.34, "volume": 221298.0}, {"date": "2021-11-17", "close": 133.26, "volume": 185241.0}, {"date": "2021-11-18", "close": 130.0, "volume": 466480.0}, {"date": "2021-11-19", "close": 130.99, "volume": 161148.0}, {"date": "2021-11-22", "close": 134.1, "volume": 178206.0}, {"date": "2021-11-23", "close": 136.12, "volume": 216129.0}, {"date": "2021-11-24", "close": 137.36, "volume": 83688.0}, {"date": "2021-11-26", "close": 135.15, "volume": 141499.0}, {"date": "2021-11-29", "close": 138.56, "volume": 109747.0}, {"date": "2021-11-30", "close": 131.32, "volume": 203600.0}, {"date": "2021-12-01", "close": 127.01, "volume": 202288.0}, {"date": "2021-12-02", "close": 129.0, "volume": 403178.0}, {"date": "2021-12-03", "close": 125.86, "volume": 288259.0}, {"date": "2021-12-06", "close": 130.45, "volume": 209491.0}, {"date": "2021-12-07", "close": 136.35, "volume": 213149.0}, {"date": "2021-12-08", "close": 140.94, "volume": 164323.0}, {"date": "2021-12-09", "close": 141.69, "volume": 147896.0}, {"date": "2021-12-10", "close": 132.46, "volume": 74162.0}, {"date": "2021-12-13", "close": 132.1, "volume": 82725.0}, {"date": "2021-12-14", "close": 130.79, "volume": 96385.0}, {"date": "2021-12-15", "close": 136.81, "volume": 134126.0}, {"date": "2021-12-16", "close": 130.9, "volume": 190346.0}, {"date": "2021-12-17", "close": 125.35, "volume": 208888.0}, {"date": "2021-12-20", "close": 122.51, "volume": 110218.0}, {"date": "2021-12-21", "close": 131.94, "volume": 125769.0}, {"date": "2021-12-22", "close": 136.67, "volume": 94246.0}, {"date": "2021-12-23", "close": 138.09, "volume": 76054.0}, {"date": "2021-12-27", "close": 138.69, "volume": 279331.0}, {"date": "2021-12-28", "close": 126.75, "volume": 134048.0}, {"date": "2021-12-29", "close": 129.72, "volume": 96865.0}, {"date": "2021-12-30", "close": 128.66, "volume": 51667.0}, {"date": "2021-12-31", "close": 130.08, "volume": 69020.0}, {"date": "2022-01-03", "close": 130.22, "volume": 177763.0}, {"date": "2022-01-04", "close": 120.91, "volume": 144621.0}, {"date": "2022-01-05", "close": 117.18, "volume": 149897.0}, {"date": "2022-01-06", "close": 121.28, "volume": 99326.0}, {"date": "2022-01-07", "close": 112.07, "volume": 335020.0}, {"date": "2022-01-10", "close": 107.41, "volume": 227183.0}, {"date": "2022-01-11", "close": 108.73, "volume": 365914.0}, {"date": "2022-01-12", "close": 107.05, "volume": 239312.0}, {"date": "2022-01-13", "close": 102.33, "volume": 128581.0}, {"date": "2022-01-14", "close": 98.59, "volume": 215000.0}, {"date": "2022-01-18", "close": 93.46, "volume": 164699.0}, {"date": "2022-01-19", "close": 90.59, "volume": 168008.0}, {"date": "2022-01-20", "close": 92.0, "volume": 210809.0}, {"date": "2022-01-21", "close": 92.5, "volume": 390624.0}, {"date": "2022-01-24", "close": 93.64, "volume": 510546.0}, {"date": "2022-01-25", "close": 89.46, "volume": 201686.0}, {"date": "2022-01-26", "close": 90.15, "volume": 288641.0}, {"date": "2022-01-27", "close": 83.23, "volume": 191256.0}, {"date": "2022-01-28", "close": 89.64, "volume": 283612.0}, {"date": "2022-01-31", "close": 98.58, "volume": 207278.0}, {"date": "2022-02-01", "close": 95.12, "volume": 164832.0}, {"date": "2022-02-02", "close": 92.08, "volume": 187784.0}, {"date": "2022-02-03", "close": 91.05, "volume": 242613.0}, {"date": "2022-02-04", "close": 94.33, "volume": 312737.0}, {"date": "2022-02-07", "close": 94.75, "volume": 100281.0}, {"date": "2022-02-08", "close": 97.44, "volume": 86091.0}, {"date": "2022-02-09", "close": 100.07, "volume": 119039.0}, {"date": "2022-02-10", "close": 96.06, "volume": 114891.0}, {"date": "2022-02-11", "close": 94.76, "volume": 84719.0}, {"date": "2022-02-14", "close": 94.39, "volume": 90952.0}, {"date": "2022-02-15", "close": 99.71, "volume": 99817.0}, {"date": "2022-02-16", "close": 96.23, "volume": 90802.0}, {"date": "2022-02-17", "close": 90.6, "volume": 101807.0}, {"date": "2022-02-18", "close": 90.22, "volume": 125262.0}, {"date": "2022-02-22", "close": 85.54, "volume": 193232.0}, {"date": "2022-02-23", "close": 81.1, "volume": 176920.0}, {"date": "2022-02-24", "close": 84.84, "volume": 331808.0}, {"date": "2022-02-25", "close": 88.7, "volume": 209838.0}, {"date": "2022-02-28", "close": 86.98, "volume": 188439.0}, {"date": "2022-03-01", "close": 77.96, "volume": 346897.0}, {"date": "2022-03-02", "close": 77.29, "volume": 335453.0}, {"date": "2022-03-03", "close": 71.0, "volume": 317124.0}, {"date": "2022-03-04", "close": 66.16, "volume": 333221.0}, {"date": "2022-03-07", "close": 64.2, "volume": 310669.0}, {"date": "2022-03-08", "close": 65.91, "volume": 161807.0}, {"date": "2022-03-09", "close": 72.84, "volume": 223077.0}, {"date": "2022-03-10", "close": 72.13, "volume": 157993.0}, {"date": "2022-03-11", "close": 66.62, "volume": 187842.0}, {"date": "2022-03-14", "close": 64.77, "volume": 460302.0}, {"date": "2022-03-15", "close": 66.52, "volume": 326564.0}, {"date": "2022-03-16", "close": 71.45, "volume": 209280.0}, {"date": "2022-03-17", "close": 75.7, "volume": 190469.0}, {"date": "2022-03-18", "close": 80.3, "volume": 407856.0}, {"date": "2022-03-21", "close": 77.03, "volume": 192715.0}, {"date": "2022-03-22", "close": 79.08, "volume": 142620.0}, {"date": "2022-03-23", "close": 77.73, "volume": 147219.0}, {"date": "2022-03-24", "close": 77.52, "volume": 129884.0}, {"date": "2022-03-25", "close": 76.27, "volume": 116305.0}, {"date": "2022-03-28", "close": 79.78, "volume": 169886.0}, {"date": "2022-03-29", "close": 85.36, "volume": 173277.0}, {"date": "2022-03-30", "close": 85.99, "volume": 286149.0}, {"date": "2022-03-31", "close": 78.57, "volume": 431701.0}, {"date": "2022-04-01", "close": 79.19, "volume": 252713.0}, {"date": "2022-04-04", "close": 79.45, "volume": 117559.0}, {"date": "2022-04-05", "close": 74.98, "volume": 193748.0}, {"date": "2022-04-06", "close": 69.38, "volume": 300998.0}, {"date": "2022-04-07", "close": 68.5, "volume": 146273.0}, {"date": "2022-04-08", "close": 67.81, "volume": 121378.0}, {"date": "2022-04-11", "close": 67.32, "volume": 109837.0}, {"date": "2022-04-12", "close": 64.07, "volume": 187555.0}, {"date": "2022-04-13", "close": 67.5, "volume": 207422.0}, {"date": "2022-04-14", "close": 65.39, "volume": 141759.0}, {"date": "2022-04-18", "close": 63.99, "volume": 162689.0}, {"date": "2022-04-19", "close": 65.55, "volume": 192015.0}, {"date": "2022-04-20", "close": 61.06, "volume": 165957.0}, {"date": "2022-04-21", "close": 56.24, "volume": 182300.0}, {"date": "2022-04-22", "close": 53.7, "volume": 263192.0}, {"date": "2022-04-25", "close": 57.32, "volume": 311545.0}, {"date": "2022-04-26", "close": 52.71, "volume": 377313.0}, {"date": "2022-04-27", "close": 55.47, "volume": 327387.0}, {"date": "2022-04-28", "close": 61.22, "volume": 288449.0}, {"date": "2022-04-29", "close": 57.49, "volume": 317682.0}, {"date": "2022-05-02", "close": 59.18, "volume": 235727.0}, {"date": "2022-05-03", "close": 60.62, "volume": 255714.0}, {"date": "2022-05-04", "close": 62.6, "volume": 268846.0}, {"date": "2022-05-05", "close": 57.72, "volume": 237377.0}, {"date": "2022-05-06", "close": 57.6, "volume": 186649.0}, {"date": "2022-05-09", "close": 53.35, "volume": 307199.0}, {"date": "2022-05-10", "close": 51.35, "volume": 299955.0}, {"date": "2022-05-11", "close": 45.44, "volume": 288397.0}, {"date": "2022-05-12", "close": 48.15, "volume": 544892.0}, {"date": "2022-05-13", "close": 51.25, "volume": 424716.0}, {"date": "2022-05-16", "close": 48.11, "volume": 273736.0}, {"date": "2022-05-17", "close": 51.85, "volume": 493166.0}, {"date": "2022-05-18", "close": 49.35, "volume": 231741.0}, {"date": "2022-05-19", "close": 50.44, "volume": 194583.0}, {"date": "2022-05-20", "close": 48.25, "volume": 260395.0}, {"date": "2022-05-23", "close": 49.38, "volume": 205670.0}, {"date": "2022-05-24", "close": 48.38, "volume": 285924.0}, {"date": "2022-05-25", "close": 48.9, "volume": 303269.0}, {"date": "2022-05-26", "close": 51.91, "volume": 326605.0}, {"date": "2022-05-27", "close": 55.06, "volume": 299741.0}, {"date": "2022-05-31", "close": 51.78, "volume": 257704.0}, {"date": "2022-06-01", "close": 48.36, "volume": 423321.0}, {"date": "2022-06-02", "close": 50.49, "volume": 130395.0}, {"date": "2022-06-03", "close": 49.73, "volume": 162756.0}, {"date": "2022-06-06", "close": 50.66, "volume": 109242.0}, {"date": "2022-06-07", "close": 49.92, "volume": 206080.0}, {"date": "2022-06-08", "close": 53.51, "volume": 308478.0}, {"date": "2022-06-09", "close": 52.95, "volume": 243552.0}, {"date": "2022-06-10", "close": 50.59, "volume": 310709.0}, {"date": "2022-06-13", "close": 46.91, "volume": 636602.0}, {"date": "2022-06-14", "close": 45.44, "volume": 442682.0}, {"date": "2022-06-15", "close": 43.33, "volume": 334486.0}, {"date": "2022-06-16", "close": 39.49, "volume": 292253.0}, {"date": "2022-06-17", "close": 40.69, "volume": 283297.0}, {"date": "2022-06-21", "close": 42.16, "volume": 224434.0}, {"date": "2022-06-22", "close": 44.49, "volume": 252828.0}, {"date": "2022-06-23", "close": 46.16, "volume": 515576.0}, {"date": "2022-06-24", "close": 50.26, "volume": 740861.0}, {"date": "2022-06-27", "close": 49.68, "volume": 310053.0}, {"date": "2022-06-28", "close": 47.38, "volume": 206100.0}, {"date": "2022-06-29", "close": 47.32, "volume": 190758.0}, {"date": "2022-06-30", "close": 45.67, "volume": 172127.0}, {"date": "2022-07-01", "close": 46.58, "volume": 300815.0}, {"date": "2022-07-05", "close": 50.45, "volume": 343531.0}, {"date": "2022-07-06", "close": 48.84, "volume": 155723.0}, {"date": "2022-07-07", "close": 51.56, "volume": 267831.0}, {"date": "2022-07-08", "close": 51.67, "volume": 133179.0}, {"date": "2022-07-11", "close": 50.9, "volume": 178498.0}, {"date": "2022-07-12", "close": 51.75, "volume": 199131.0}, {"date": "2022-07-13", "close": 54.12, "volume": 356233.0}, {"date": "2022-07-14", "close": 51.28, "volume": 394323.0}, {"date": "2022-07-15", "close": 49.93, "volume": 376237.0}, {"date": "2022-07-18", "close": 50.58, "volume": 451947.0}, {"date": "2022-07-19", "close": 53.39, "volume": 206778.0}, {"date": "2022-07-20", "close": 54.63, "volume": 180905.0}, {"date": "2022-07-21", "close": 55.68, "volume": 136477.0}, {"date": "2022-07-22", "close": 54.05, "volume": 151405.0}, {"date": "2022-07-25", "close": 53.82, "volume": 151919.0}, {"date": "2022-07-26", "close": 49.79, "volume": 343828.0}, {"date": "2022-07-27", "close": 53.05, "volume": 251116.0}, {"date": "2022-07-28", "close": 59.95, "volume": 1519902.0}, {"date": "2022-07-29", "close": 56.21, "volume": 397119.0}, {"date": "2022-08-01", "close": 55.94, "volume": 322513.0}, {"date": "2022-08-02", "close": 59.56, "volume": 273289.0}, {"date": "2022-08-03", "close": 60.73, "volume": 332466.0}, {"date": "2022-08-04", "close": 60.5, "volume": 280335.0}, {"date": "2022-08-05", "close": 57.22, "volume": 450998.0}, {"date": "2022-08-08", "close": 58.46, "volume": 378357.0}, {"date": "2022-08-09", "close": 57.35, "volume": 418052.0}, {"date": "2022-08-10", "close": 61.88, "volume": 286268.0}, {"date": "2022-08-11", "close": 65.46, "volume": 336459.0}, {"date": "2022-08-12", "close": 67.81, "volume": 217254.0}, {"date": "2022-08-15", "close": 69.89, "volume": 174211.0}, {"date": "2022-08-16", "close": 70.74, "volume": 198435.0}, {"date": "2022-08-17", "close": 66.45, "volume": 164495.0}, {"date": "2022-08-18", "close": 68.37, "volume": 173049.0}, {"date": "2022-08-19", "close": 61.57, "volume": 359202.0}, {"date": "2022-08-22", "close": 59.12, "volume": 237280.0}, {"date": "2022-08-23", "close": 60.2, "volume": 137425.0}, {"date": "2022-08-24", "close": 60.43, "volume": 221605.0}, {"date": "2022-08-25", "close": 62.69, "volume": 221574.0}, {"date": "2022-08-26", "close": 55.17, "volume": 218201.0}, {"date": "2022-08-29", "close": 51.59, "volume": 277667.0}, {"date": "2022-08-30", "close": 50.39, "volume": 298596.0}, {"date": "2022-08-31", "close": 52.0, "volume": 215788.0}, {"date": "2022-09-01", "close": 49.63, "volume": 280151.0}, {"date": "2022-09-02", "close": 48.51, "volume": 136887.0}, {"date": "2022-09-06", "close": 48.27, "volume": 201565.0}, {"date": "2022-09-07", "close": 50.99, "volume": 123997.0}, {"date": "2022-09-08", "close": 52.65, "volume": 128834.0}, {"date": "2022-09-09", "close": 54.15, "volume": 196648.0}, {"date": "2022-09-12", "close": 42.28, "volume": 2456731.0}, {"date": "2022-09-13", "close": 40.0, "volume": 869928.0}, {"date": "2022-09-14", "close": 38.38, "volume": 1002932.0}, {"date": "2022-09-15", "close": 42.58, "volume": 617999.0}, {"date": "2022-09-16", "close": 40.57, "volume": 458955.0}, {"date": "2022-09-19", "close": 41.19, "volume": 405210.0}, {"date": "2022-09-20", "close": 38.92, "volume": 346702.0}, {"date": "2022-09-21", "close": 39.19, "volume": 225736.0}, {"date": "2022-09-22", "close": 37.18, "volume": 353174.0}, {"date": "2022-09-23", "close": 36.78, "volume": 271269.0}, {"date": "2022-09-26", "close": 36.0, "volume": 321356.0}, {"date": "2022-09-27", "close": 36.01, "volume": 279235.0}, {"date": "2022-09-28", "close": 36.69, "volume": 395086.0}, {"date": "2022-09-29", "close": 35.95, "volume": 299306.0}, {"date": "2022-09-30", "close": 35.64, "volume": 270697.0}, {"date": "2022-10-03", "close": 37.06, "volume": 445006.0}, {"date": "2022-10-04", "close": 38.04, "volume": 250541.0}, {"date": "2022-10-05", "close": 36.99, "volume": 129813.0}, {"date": "2022-10-06", "close": 35.21, "volume": 189792.0}, {"date": "2022-10-07", "close": 32.77, "volume": 258842.0}, {"date": "2022-10-10", "close": 32.86, "volume": 269980.0}, {"date": "2022-10-11", "close": 31.18, "volume": 417011.0}, {"date": "2022-10-12", "close": 31.41, "volume": 526167.0}, {"date": "2022-10-13", "close": 31.58, "volume": 330233.0}, {"date": "2022-10-14", "close": 29.42, "volume": 337302.0}, {"date": "2022-10-17", "close": 30.69, "volume": 319089.0}, {"date": "2022-10-18", "close": 32.99, "volume": 587443.0}, {"date": "2022-10-19", "close": 34.68, "volume": 390588.0}, {"date": "2022-10-20", "close": 32.26, "volume": 516038.0}, {"date": "2022-10-21", "close": 32.99, "volume": 230516.0}, {"date": "2022-10-24", "close": 33.31, "volume": 192027.0}, {"date": "2022-10-25", "close": 34.55, "volume": 356192.0}, {"date": "2022-10-26", "close": 34.96, "volume": 492419.0}, {"date": "2022-10-27", "close": 39.8, "volume": 744842.0}, {"date": "2022-10-28", "close": 39.46, "volume": 496683.0}, {"date": "2022-10-31", "close": 41.51, "volume": 365938.0}, {"date": "2022-11-01", "close": 40.58, "volume": 314662.0}, {"date": "2022-11-02", "close": 38.45, "volume": 417385.0}, {"date": "2022-11-03", "close": 39.15, "volume": 249044.0}, {"date": "2022-11-04", "close": 36.58, "volume": 272721.0}, {"date": "2022-11-07", "close": 36.0, "volume": 228158.0}, {"date": "2022-11-08", "close": 37.59, "volume": 239813.0}, {"date": "2022-11-09", "close": 34.87, "volume": 143072.0}, {"date": "2022-11-10", "close": 41.17, "volume": 605607.0}, {"date": "2022-11-11", "close": 41.26, "volume": 396082.0}, {"date": "2022-11-14", "close": 38.8, "volume": 251144.0}, {"date": "2022-11-15", "close": 40.53, "volume": 490214.0}, {"date": "2022-11-16", "close": 39.77, "volume": 194972.0}, {"date": "2022-11-17", "close": 39.6, "volume": 209039.0}, {"date": "2022-11-18", "close": 39.66, "volume": 263415.0}, {"date": "2022-11-21", "close": 38.8, "volume": 288466.0}, {"date": "2022-11-22", "close": 39.34, "volume": 155585.0}, {"date": "2022-11-23", "close": 40.07, "volume": 196810.0}, {"date": "2022-11-25", "close": 39.72, "volume": 40398.0}, {"date": "2022-11-28", "close": 39.56, "volume": 172576.0}, {"date": "2022-11-29", "close": 38.86, "volume": 284606.0}, {"date": "2022-11-30", "close": 40.61, "volume": 233314.0}, {"date": "2022-12-01", "close": 40.4, "volume": 274215.0}, {"date": "2022-12-02", "close": 40.86, "volume": 133391.0}, {"date": "2022-12-05", "close": 40.14, "volume": 254724.0}, {"date": "2022-12-06", "close": 39.3, "volume": 174926.0}, {"date": "2022-12-07", "close": 40.26, "volume": 137091.0}, {"date": "2022-12-08", "close": 40.59, "volume": 237704.0}, {"date": "2022-12-09", "close": 40.32, "volume": 130182.0}, {"date": "2022-12-12", "close": 39.83, "volume": 272776.0}, {"date": "2022-12-13", "close": 40.71, "volume": 204411.0}, {"date": "2022-12-14", "close": 41.08, "volume": 293226.0}, {"date": "2022-12-15", "close": 39.0, "volume": 314322.0}, {"date": "2022-12-16", "close": 39.06, "volume": 509220.0}, {"date": "2022-12-19", "close": 38.86, "volume": 184222.0}, {"date": "2022-12-20", "close": 38.85, "volume": 219353.0}, {"date": "2022-12-21", "close": 39.77, "volume": 153808.0}, {"date": "2022-12-22", "close": 37.92, "volume": 196883.0}, {"date": "2022-12-23", "close": 38.25, "volume": 159821.0}, {"date": "2022-12-27", "close": 35.96, "volume": 200119.0}, {"date": "2022-12-28", "close": 34.18, "volume": 242560.0}, {"date": "2022-12-29", "close": 35.42, "volume": 220630.0}, {"date": "2022-12-30", "close": 34.34, "volume": 199620.0}, {"date": "2023-01-03", "close": 35.25, "volume": 318891.0}, {"date": "2023-01-04", "close": 35.19, "volume": 244907.0}, {"date": "2023-01-05", "close": 32.48, "volume": 435486.0}, {"date": "2023-01-06", "close": 32.41, "volume": 233379.0}, {"date": "2023-01-09", "close": 31.95, "volume": 376820.0}, {"date": "2023-01-10", "close": 34.57, "volume": 240831.0}, {"date": "2023-01-11", "close": 36.97, "volume": 448731.0}, {"date": "2023-01-12", "close": 37.0, "volume": 249371.0}, {"date": "2023-01-13", "close": 37.14, "volume": 227029.0}, {"date": "2023-01-17", "close": 37.77, "volume": 159570.0}, {"date": "2023-01-18", "close": 38.32, "volume": 324095.0}, {"date": "2023-01-19", "close": 37.6, "volume": 106882.0}, {"date": "2023-01-20", "close": 36.66, "volume": 359669.0}, {"date": "2023-01-23", "close": 38.36, "volume": 174062.0}, {"date": "2023-01-24", "close": 37.39, "volume": 157392.0}, {"date": "2023-01-25", "close": 35.94, "volume": 147346.0}, {"date": "2023-01-26", "close": 36.69, "volume": 153176.0}, {"date": "2023-01-27", "close": 36.83, "volume": 138779.0}, {"date": "2023-01-30", "close": 37.71, "volume": 156985.0}, {"date": "2023-01-31", "close": 39.05, "volume": 156691.0}, {"date": "2023-02-01", "close": 40.92, "volume": 370409.0}, {"date": "2023-02-02", "close": 44.79, "volume": 434977.0}, {"date": "2023-02-03", "close": 44.79, "volume": 196015.0}, {"date": "2023-02-06", "close": 45.22, "volume": 275692.0}, {"date": "2023-02-07", "close": 45.58, "volume": 251549.0}, {"date": "2023-02-08", "close": 44.62, "volume": 253584.0}, {"date": "2023-02-09", "close": 41.78, "volume": 278548.0}, {"date": "2023-02-10", "close": 40.31, "volume": 162171.0}, {"date": "2023-02-13", "close": 40.7, "volume": 263889.0}, {"date": "2023-02-14", "close": 39.78, "volume": 176692.0}, {"date": "2023-02-15", "close": 42.57, "volume": 339069.0}, {"date": "2023-02-16", "close": 41.5, "volume": 518096.0}, {"date": "2023-02-17", "close": 40.66, "volume": 249065.0}, {"date": "2023-02-21", "close": 38.13, "volume": 275880.0}, {"date": "2023-02-22", "close": 38.63, "volume": 259601.0}, {"date": "2023-02-23", "close": 44.81, "volume": 405803.0}, {"date": "2023-02-24", "close": 45.16, "volume": 228351.0}, {"date": "2023-02-27", "close": 44.12, "volume": 289702.0}, {"date": "2023-02-28", "close": 46.65, "volume": 432319.0}, {"date": "2023-03-01", "close": 47.61, "volume": 200490.0}, {"date": "2023-03-02", "close": 48.88, "volume": 310153.0}, {"date": "2023-03-03", "close": 50.62, "volume": 443305.0}, {"date": "2023-03-06", "close": 52.55, "volume": 311674.0}, {"date": "2023-03-07", "close": 54.0, "volume": 503876.0}, {"date": "2023-03-08", "close": 53.15, "volume": 363653.0}, {"date": "2023-03-09", "close": 50.73, "volume": 287919.0}, {"date": "2023-03-10", "close": 49.69, "volume": 227906.0}, {"date": "2023-03-13", "close": 50.33, "volume": 171043.0}, {"date": "2023-03-14", "close": 51.24, "volume": 169079.0}, {"date": "2023-03-15", "close": 50.4, "volume": 215576.0}, {"date": "2023-03-16", "close": 49.2, "volume": 394251.0}, {"date": "2023-03-17", "close": 47.91, "volume": 406717.0}, {"date": "2023-03-20", "close": 48.63, "volume": 222987.0}, {"date": "2023-03-21", "close": 50.16, "volume": 171423.0}, {"date": "2023-03-22", "close": 48.62, "volume": 158238.0}, {"date": "2023-03-23", "close": 48.67, "volume": 146694.0}, {"date": "2023-03-24", "close": 49.35, "volume": 130589.0}, {"date": "2023-03-27", "close": 50.53, "volume": 154691.0}, {"date": "2023-03-28", "close": 49.3, "volume": 111363.0}, {"date": "2023-03-29", "close": 50.81, "volume": 99100.0}, {"date": "2023-03-30", "close": 50.86, "volume": 104908.0}, {"date": "2023-03-31", "close": 52.2, "volume": 242554.0}, {"date": "2023-04-03", "close": 51.83, "volume": 201817.0}, {"date": "2023-04-04", "close": 50.79, "volume": 121285.0}, {"date": "2023-04-05", "close": 50.12, "volume": 272957.0}, {"date": "2023-04-06", "close": 51.27, "volume": 201956.0}, {"date": "2023-04-10", "close": 52.34, "volume": 144936.0}, {"date": "2023-04-11", "close": 53.03, "volume": 149843.0}, {"date": "2023-04-12", "close": 52.26, "volume": 140220.0}, {"date": "2023-04-13", "close": 53.49, "volume": 114415.0}, {"date": "2023-04-14", "close": 52.41, "volume": 118484.0}, {"date": "2023-04-17", "close": 52.97, "volume": 96646.0}, {"date": "2023-04-18", "close": 55.19, "volume": 339595.0}, {"date": "2023-04-19", "close": 55.23, "volume": 212184.0}, {"date": "2023-04-20", "close": 55.08, "volume": 156095.0}, {"date": "2023-04-21", "close": 54.77, "volume": 161492.0}, {"date": "2023-04-24", "close": 55.43, "volume": 217919.0}, {"date": "2023-04-25", "close": 54.88, "volume": 332361.0}, {"date": "2023-04-26", "close": 53.73, "volume": 302092.0}, {"date": "2023-04-27", "close": 58.87, "volume": 459445.0}, {"date": "2023-04-28", "close": 57.5, "volume": 212763.0}, {"date": "2023-05-01", "close": 58.0, "volume": 175893.0}, {"date": "2023-05-02", "close": 58.0, "volume": 428180.0}, {"date": "2023-05-03", "close": 58.45, "volume": 283234.0}, {"date": "2023-05-04", "close": 58.0, "volume": 233859.0}, {"date": "2023-05-05", "close": 60.06, "volume": 207868.0}, {"date": "2023-05-08", "close": 59.5, "volume": 181309.0}, {"date": "2023-05-09", "close": 59.28, "volume": 282156.0}, {"date": "2023-05-10", "close": 60.25, "volume": 166337.0}, {"date": "2023-05-11", "close": 59.02, "volume": 178054.0}, {"date": "2023-05-12", "close": 58.73, "volume": 114468.0}, {"date": "2023-05-15", "close": 57.55, "volume": 178103.0}, {"date": "2023-05-16", "close": 56.51, "volume": 112478.0}, {"date": "2023-05-17", "close": 58.49, "volume": 205814.0}, {"date": "2023-05-18", "close": 57.89, "volume": 159328.0}, {"date": "2023-05-19", "close": 58.0, "volume": 191108.0}, {"date": "2023-05-22", "close": 57.62, "volume": 144328.0}, {"date": "2023-05-23", "close": 56.14, "volume": 173645.0}, {"date": "2023-05-24", "close": 56.29, "volume": 141345.0}, {"date": "2023-05-25", "close": 55.46, "volume": 169020.0}, {"date": "2023-05-26", "close": 55.23, "volume": 91909.0}, {"date": "2023-05-30", "close": 54.89, "volume": 108175.0}, {"date": "2023-05-31", "close": 55.18, "volume": 208424.0}, {"date": "2023-06-01", "close": 55.96, "volume": 195957.0}, {"date": "2023-06-02", "close": 58.13, "volume": 138344.0}, {"date": "2023-06-05", "close": 59.11, "volume": 124180.0}, {"date": "2023-06-06", "close": 60.07, "volume": 234349.0}, {"date": "2023-06-07", "close": 59.17, "volume": 152537.0}, {"date": "2023-06-08", "close": 61.77, "volume": 183005.0}, {"date": "2023-06-09", "close": 60.34, "volume": 316333.0}, {"date": "2023-06-12", "close": 62.1, "volume": 256697.0}, {"date": "2023-06-13", "close": 60.56, "volume": 186582.0}, {"date": "2023-06-14", "close": 60.41, "volume": 116697.0}, {"date": "2023-06-15", "close": 61.63, "volume": 121531.0}, {"date": "2023-06-16", "close": 61.75, "volume": 324196.0}, {"date": "2023-06-20", "close": 60.6, "volume": 129744.0}, {"date": "2023-06-21", "close": 60.28, "volume": 305861.0}, {"date": "2023-06-22", "close": 61.02, "volume": 228995.0}, {"date": "2023-06-23", "close": 61.2, "volume": 580116.0}, {"date": "2023-06-26", "close": 62.16, "volume": 138799.0}, {"date": "2023-06-27", "close": 61.72, "volume": 137171.0}, {"date": "2023-06-28", "close": 61.98, "volume": 127273.0}, {"date": "2023-06-29", "close": 62.85, "volume": 102786.0}, {"date": "2023-06-30", "close": 62.89, "volume": 93973.0}, {"date": "2023-07-03", "close": 62.17, "volume": 49596.0}, {"date": "2023-07-05", "close": 61.5, "volume": 105040.0}, {"date": "2023-07-06", "close": 59.92, "volume": 150811.0}, {"date": "2023-07-07", "close": 59.92, "volume": 108771.0}, {"date": "2023-07-10", "close": 60.0, "volume": 122567.0}, {"date": "2023-07-11", "close": 62.77, "volume": 190291.0}, {"date": "2023-07-12", "close": 62.46, "volume": 246063.0}, {"date": "2023-07-13", "close": 63.41, "volume": 84330.0}, {"date": "2023-07-14", "close": 63.42, "volume": 67228.0}, {"date": "2023-07-17", "close": 64.22, "volume": 87395.0}, {"date": "2023-07-18", "close": 65.98, "volume": 136339.0}, {"date": "2023-07-19", "close": 66.78, "volume": 121968.0}, {"date": "2023-07-20", "close": 67.53, "volume": 114086.0}, {"date": "2023-07-21", "close": 67.88, "volume": 189101.0}, {"date": "2023-07-24", "close": 67.62, "volume": 134460.0}, {"date": "2023-07-25", "close": 66.43, "volume": 136901.0}, {"date": "2023-07-26", "close": 68.9, "volume": 210884.0}, {"date": "2023-07-27", "close": 69.42, "volume": 281414.0}, {"date": "2023-07-28", "close": 68.0, "volume": 223254.0}, {"date": "2023-07-31", "close": 66.87, "volume": 187162.0}, {"date": "2023-08-01", "close": 66.0, "volume": 219737.0}, {"date": "2023-08-02", "close": 64.17, "volume": 142971.0}, {"date": "2023-08-03", "close": 63.96, "volume": 93559.0}, {"date": "2023-08-04", "close": 66.48, "volume": 213620.0}, {"date": "2023-08-07", "close": 66.46, "volume": 94286.0}, {"date": "2023-08-08", "close": 65.35, "volume": 95988.0}, {"date": "2023-08-09", "close": 64.57, "volume": 104873.0}, {"date": "2023-08-10", "close": 64.26, "volume": 106357.0}, {"date": "2023-08-11", "close": 63.84, "volume": 127042.0}, {"date": "2023-08-14", "close": 62.81, "volume": 101528.0}, {"date": "2023-08-15", "close": 62.84, "volume": 86339.0}, {"date": "2023-08-16", "close": 62.69, "volume": 101993.0}, {"date": "2023-08-17", "close": 61.26, "volume": 130358.0}, {"date": "2023-08-18", "close": 60.5, "volume": 105442.0}, {"date": "2023-08-21", "close": 59.57, "volume": 134072.0}, {"date": "2023-08-22", "close": 59.74, "volume": 175555.0}, {"date": "2023-08-23", "close": 59.98, "volume": 120236.0}, {"date": "2023-08-24", "close": 58.46, "volume": 105009.0}, {"date": "2023-08-25", "close": 59.69, "volume": 82239.0}, {"date": "2023-08-28", "close": 59.58, "volume": 73907.0}, {"date": "2023-08-29", "close": 68.61, "volume": 2315754.0}, {"date": "2023-08-30", "close": 69.58, "volume": 906751.0}, {"date": "2023-08-31", "close": 69.86, "volume": 4984791.0}, {"date": "2023-09-01", "close": 70.0, "volume": 818522.0}, {"date": "2023-09-05", "close": 69.87, "volume": 350588.0}, {"date": "2023-09-06", "close": 70.95, "volume": 242843.0}, {"date": "2023-09-07", "close": 72.63, "volume": 239292.0}, {"date": "2023-09-08", "close": 71.98, "volume": 370407.0}, {"date": "2023-09-11", "close": 72.94, "volume": 287124.0}, {"date": "2023-09-12", "close": 71.96, "volume": 237191.0}, {"date": "2023-09-13", "close": 70.85, "volume": 398279.0}, {"date": "2023-09-14", "close": 70.3, "volume": 339473.0}, {"date": "2023-09-15", "close": 72.3, "volume": 592190.0}, {"date": "2023-09-18", "close": 72.04, "volume": 270180.0}, {"date": "2023-09-19", "close": 74.68, "volume": 381276.0}, {"date": "2023-09-20", "close": 78.47, "volume": 549972.0}, {"date": "2023-09-21", "close": 77.16, "volume": 324877.0}, {"date": "2023-09-22", "close": 76.42, "volume": 305217.0}, {"date": "2023-09-25", "close": 75.9, "volume": 295647.0}, {"date": "2023-09-26", "close": 75.13, "volume": 194189.0}, {"date": "2023-09-27", "close": 76.52, "volume": 299709.0}, {"date": "2023-09-28", "close": 76.16, "volume": 310489.0}, {"date": "2023-09-29", "close": 74.53, "volume": 288258.0}, {"date": "2023-10-02", "close": 73.57, "volume": 223592.0}, {"date": "2023-10-03", "close": 71.99, "volume": 236255.0}, {"date": "2023-10-04", "close": 71.83, "volume": 255965.0}, {"date": "2023-10-05", "close": 70.44, "volume": 316110.0}, {"date": "2023-10-06", "close": 70.0, "volume": 420636.0}, {"date": "2023-10-09", "close": 71.5, "volume": 174887.0}, {"date": "2023-10-10", "close": 72.38, "volume": 301268.0}, {"date": "2023-10-11", "close": 73.02, "volume": 204220.0}, {"date": "2023-10-12", "close": 69.5, "volume": 197506.0}, {"date": "2023-10-13", "close": 69.35, "volume": 167759.0}, {"date": "2023-10-16", "close": 70.67, "volume": 217986.0}, {"date": "2023-10-17", "close": 73.25, "volume": 396779.0}, {"date": "2023-10-18", "close": 72.62, "volume": 306232.0}, {"date": "2023-10-19", "close": 72.58, "volume": 479277.0}, {"date": "2023-10-20", "close": 71.18, "volume": 368038.0}, {"date": "2023-10-23", "close": 68.66, "volume": 276045.0}, {"date": "2023-10-24", "close": 70.5, "volume": 290459.0}, {"date": "2023-10-25", "close": 67.56, "volume": 312955.0}, {"date": "2023-10-26", "close": 66.44, "volume": 654546.0}, {"date": "2023-10-27", "close": 65.5, "volume": 399571.0}, {"date": "2023-10-30", "close": 65.01, "volume": 203996.0}, {"date": "2023-10-31", "close": 64.87, "volume": 180824.0}, {"date": "2023-11-01", "close": 65.09, "volume": 294562.0}, {"date": "2023-11-02", "close": 70.68, "volume": 293751.0}, {"date": "2023-11-03", "close": 71.12, "volume": 494104.0}, {"date": "2023-11-06", "close": 71.16, "volume": 341517.0}, {"date": "2023-11-07", "close": 71.62, "volume": 212104.0}, {"date": "2023-11-08", "close": 71.5, "volume": 141145.0}, {"date": "2023-11-09", "close": 71.56, "volume": 106431.0}, {"date": "2023-11-10", "close": 72.05, "volume": 227714.0}, {"date": "2023-11-13", "close": 74.79, "volume": 185216.0}, {"date": "2023-11-14", "close": 73.95, "volume": 387503.0}, {"date": "2023-11-15", "close": 72.21, "volume": 329394.0}, {"date": "2023-11-16", "close": 70.82, "volume": 245943.0}, {"date": "2023-11-17", "close": 73.01, "volume": 292981.0}, {"date": "2023-11-20", "close": 73.16, "volume": 228684.0}, {"date": "2023-11-21", "close": 71.34, "volume": 242037.0}, {"date": "2023-11-22", "close": 72.25, "volume": 196313.0}, {"date": "2023-11-24", "close": 73.55, "volume": 86200.0}, {"date": "2023-11-27", "close": 74.68, "volume": 226053.0}, {"date": "2023-11-28", "close": 71.81, "volume": 238198.0}, {"date": "2023-11-29", "close": 73.56, "volume": 209000.0}, {"date": "2023-11-30", "close": 73.28, "volume": 161924.0}, {"date": "2023-12-01", "close": 72.33, "volume": 172637.0}, {"date": "2023-12-04", "close": 74.56, "volume": 247930.0}, {"date": "2023-12-05", "close": 73.95, "volume": 195677.0}, {"date": "2023-12-06", "close": 72.1, "volume": 118879.0}, {"date": "2023-12-07", "close": 71.89, "volume": 118284.0}, {"date": "2023-12-08", "close": 71.2, "volume": 300230.0}, {"date": "2023-12-11", "close": 71.74, "volume": 118159.0}, {"date": "2023-12-12", "close": 73.91, "volume": 218282.0}, {"date": "2023-12-13", "close": 74.92, "volume": 153884.0}, {"date": "2023-12-14", "close": 73.38, "volume": 242739.0}, {"date": "2023-12-15", "close": 72.99, "volume": 592366.0}, {"date": "2023-12-18", "close": 73.8, "volume": 151238.0}, {"date": "2023-12-19", "close": 77.28, "volume": 245034.0}, {"date": "2023-12-20", "close": 76.18, "volume": 263676.0}, {"date": "2023-12-21", "close": 78.13, "volume": 260657.0}, {"date": "2023-12-22", "close": 78.5, "volume": 166089.0}, {"date": "2023-12-26", "close": 78.6, "volume": 177262.0}, {"date": "2023-12-27", "close": 77.78, "volume": 201748.0}, {"date": "2023-12-28", "close": 77.12, "volume": 215163.0}, {"date": "2023-12-29", "close": 75.8, "volume": 149567.0}, {"date": "2024-01-02", "close": 73.61, "volume": 179775.0}, {"date": "2024-01-03", "close": 69.89, "volume": 207360.0}, {"date": "2024-01-04", "close": 71.02, "volume": 220987.0}, {"date": "2024-01-05", "close": 69.63, "volume": 165692.0}, {"date": "2024-01-08", "close": 69.04, "volume": 186801.0}, {"date": "2024-01-09", "close": 68.65, "volume": 193819.0}, {"date": "2024-01-10", "close": 73.05, "volume": 284874.0}, {"date": "2024-01-11", "close": 72.78, "volume": 249380.0}, {"date": "2024-01-12", "close": 72.85, "volume": 119629.0}, {"date": "2024-01-16", "close": 73.43, "volume": 130555.0}, {"date": "2024-01-17", "close": 74.7, "volume": 136391.0}, {"date": "2024-01-18", "close": 74.575, "volume": 145253.0}, {"date": "2024-01-19", "close": 75.47, "volume": 170811.0}, {"date": "2024-01-22", "close": 77.44, "volume": 211205.0}, {"date": "2024-01-23", "close": 77.64, "volume": 112827.0}, {"date": "2024-01-24", "close": 78.36, "volume": 254919.0}, {"date": "2024-01-25", "close": 78.6, "volume": 210300.0}, {"date": "2024-01-26", "close": 78.15, "volume": 121389.0}, {"date": "2024-01-29", "close": 79.34, "volume": 139365.0}, {"date": "2024-01-30", "close": 79.34, "volume": 139262.0}, {"date": "2024-01-31", "close": 77.2, "volume": 286294.0}, {"date": "2024-02-01", "close": 78.45, "volume": 198601.0}, {"date": "2024-02-02", "close": 77.77, "volume": 97033.0}, {"date": "2024-02-05", "close": 78.13, "volume": 370037.0}, {"date": "2024-02-06", "close": 79.1, "volume": 131069.0}, {"date": "2024-02-07", "close": 78.77, "volume": 168191.0}, {"date": "2024-02-08", "close": 80.11, "volume": 160731.0}, {"date": "2024-02-09", "close": 82.94, "volume": 212794.0}, {"date": "2024-02-12", "close": 85.09, "volume": 211232.0}, {"date": "2024-02-13", "close": 84.0, "volume": 222930.0}, {"date": "2024-02-14", "close": 89.81, "volume": 206611.0}, {"date": "2024-02-15", "close": 91.3, "volume": 262960.0}, {"date": "2024-02-16", "close": 91.79, "volume": 212173.0}, {"date": "2024-02-20", "close": 88.1, "volume": 235447.0}, {"date": "2024-02-21", "close": 87.31, "volume": 240602.0}, {"date": "2024-02-22", "close": 71.67, "volume": 1326378.0}, {"date": "2024-02-23", "close": 75.54, "volume": 727006.0}, {"date": "2024-02-26", "close": 74.72, "volume": 408806.0}, {"date": "2024-02-27", "close": 74.29, "volume": 385810.0}, {"date": "2024-02-28", "close": 76.0, "volume": 344509.0}, {"date": "2024-02-29", "close": 75.65, "volume": 458079.0}, {"date": "2024-03-01", "close": 74.85, "volume": 520748.0}, {"date": "2024-03-04", "close": 73.94, "volume": 400413.0}, {"date": "2024-03-05", "close": 76.59, "volume": 294231.0}, {"date": "2024-03-06", "close": 80.13, "volume": 257597.0}, {"date": "2024-03-07", "close": 81.1, "volume": 148313.0}, {"date": "2024-03-08", "close": 79.29, "volume": 153824.0}, {"date": "2024-03-11", "close": 75.61, "volume": 173652.0}, {"date": "2024-03-12", "close": 75.91, "volume": 159754.0}, {"date": "2024-03-13", "close": 75.75, "volume": 111189.0}, {"date": "2024-03-14", "close": 73.79, "volume": 165357.0}, {"date": "2024-03-15", "close": 74.98, "volume": 377170.0}, {"date": "2024-03-18", "close": 75.21, "volume": 160901.0}, {"date": "2024-03-19", "close": 75.13, "volume": 152744.0}, {"date": "2024-03-20", "close": 76.06, "volume": 140659.0}, {"date": "2024-03-21", "close": 72.5, "volume": 444531.0}, {"date": "2024-03-22", "close": 70.74, "volume": 235103.0}, {"date": "2024-03-25", "close": 69.85, "volume": 258101.0}, {"date": "2024-03-26", "close": 62.94, "volume": 733597.0}, {"date": "2024-03-27", "close": 64.99, "volume": 664531.0}, {"date": "2024-03-28", "close": 66.62, "volume": 578309.0}, {"date": "2024-04-01", "close": 68.87, "volume": 231487.0}, {"date": "2024-04-02", "close": 66.33, "volume": 319966.0}, {"date": "2024-04-03", "close": 62.79, "volume": 394748.0}, {"date": "2024-04-04", "close": 60.43, "volume": 401008.0}, {"date": "2024-04-05", "close": 59.53, "volume": 324843.0}, {"date": "2024-04-08", "close": 60.03, "volume": 249981.0}, {"date": "2024-04-09", "close": 60.61, "volume": 220829.0}, {"date": "2024-04-10", "close": 58.87, "volume": 546130.0}, {"date": "2024-04-11", "close": 59.12, "volume": 272651.0}, {"date": "2024-04-12", "close": 58.08, "volume": 258249.0}, {"date": "2024-04-15", "close": 56.9, "volume": 300322.0}, {"date": "2024-04-16", "close": 56.45, "volume": 232592.0}, {"date": "2024-04-17", "close": 56.5, "volume": 386968.0}, {"date": "2024-04-18", "close": 56.7, "volume": 392285.0}, {"date": "2024-04-19", "close": 57.81, "volume": 294113.0}, {"date": "2024-04-22", "close": 58.94, "volume": 192745.0}, {"date": "2024-04-23", "close": 60.04, "volume": 247748.0}, {"date": "2024-04-24", "close": 60.2, "volume": 397839.0}, {"date": "2024-04-25", "close": 53.16, "volume": 1371698.0}, {"date": "2024-04-26", "close": 55.5, "volume": 788743.0}, {"date": "2024-04-29", "close": 56.85, "volume": 550088.0}, {"date": "2024-04-30", "close": 56.91, "volume": 448492.0}, {"date": "2024-05-01", "close": 59.56, "volume": 674218.0}, {"date": "2024-05-02", "close": 59.05, "volume": 272413.0}, {"date": "2024-05-03", "close": 58.63, "volume": 418339.0}, {"date": "2024-05-06", "close": 60.28, "volume": 443523.0}, {"date": "2024-05-07", "close": 61.01, "volume": 346246.0}, {"date": "2024-05-08", "close": 59.0, "volume": 309971.0}, {"date": "2024-05-09", "close": 61.42, "volume": 319887.0}, {"date": "2024-05-10", "close": 60.76, "volume": 271980.0}, {"date": "2024-05-13", "close": 60.34, "volume": 277291.0}, {"date": "2024-05-14", "close": 60.87, "volume": 342630.0}, {"date": "2024-05-15", "close": 60.67, "volume": 241172.0}, {"date": "2024-05-16", "close": 63.47, "volume": 383238.0}, {"date": "2024-05-17", "close": 63.38, "volume": 146808.0}, {"date": "2024-05-20", "close": 64.37, "volume": 284532.0}, {"date": "2024-05-21", "close": 64.69, "volume": 187552.0}, {"date": "2024-05-22", "close": 63.71, "volume": 300528.0}, {"date": "2024-05-23", "close": 59.87, "volume": 415468.0}, {"date": "2024-05-24", "close": 64.36, "volume": 360972.0}, {"date": "2024-05-28", "close": 65.14, "volume": 181438.0}, {"date": "2024-05-29", "close": 64.53, "volume": 211234.0}, {"date": "2024-05-30", "close": 63.99, "volume": 176698.0}, {"date": "2024-05-31", "close": 64.5, "volume": 192214.0}, {"date": "2024-06-03", "close": 63.75, "volume": 299334.0}, {"date": "2024-06-04", "close": 61.81, "volume": 189512.0}, {"date": "2024-06-05", "close": 62.48, "volume": 192006.0}, {"date": "2024-06-06", "close": 62.12, "volume": 121275.0}, {"date": "2024-06-07", "close": 61.54, "volume": 151057.0}, {"date": "2024-06-10", "close": 60.27, "volume": 272226.0}, {"date": "2024-06-11", "close": 58.34, "volume": 330558.0}, {"date": "2024-06-12", "close": 58.17, "volume": 386526.0}, {"date": "2024-06-13", "close": 57.75, "volume": 280795.0}, {"date": "2024-06-14", "close": 58.17, "volume": 190691.0}, {"date": "2024-06-17", "close": 58.25, "volume": 253265.0}, {"date": "2024-06-18", "close": 58.16, "volume": 438378.0}, {"date": "2024-06-20", "close": 56.72, "volume": 310526.0}, {"date": "2024-06-21", "close": 56.19, "volume": 331881.0}, {"date": "2024-06-24", "close": 56.4, "volume": 198853.0}, {"date": "2024-06-25", "close": 55.34, "volume": 301357.0}, {"date": "2024-06-26", "close": 55.98, "volume": 220450.0}, {"date": "2024-06-27", "close": 57.54, "volume": 239573.0}, {"date": "2024-06-28", "close": 57.44, "volume": 517561.0}, {"date": "2024-07-01", "close": 55.77, "volume": 228699.0}, {"date": "2024-07-02", "close": 57.46, "volume": 259194.0}, {"date": "2024-07-03", "close": 56.83, "volume": 88268.0}, {"date": "2024-07-05", "close": 56.71, "volume": 94006.0}, {"date": "2024-07-08", "close": 56.3, "volume": 191614.0}, {"date": "2024-07-09", "close": 56.07, "volume": 164239.0}, {"date": "2024-07-10", "close": 57.06, "volume": 252197.0}, {"date": "2024-07-11", "close": 59.33, "volume": 409613.0}, {"date": "2024-07-12", "close": 61.0, "volume": 311606.0}, {"date": "2024-07-15", "close": 62.6, "volume": 207191.0}, {"date": "2024-07-16", "close": 61.84, "volume": 313047.0}, {"date": "2024-07-17", "close": 63.37, "volume": 412911.0}, {"date": "2024-07-18", "close": 64.28, "volume": 292947.0}, {"date": "2024-07-19", "close": 63.05, "volume": 330013.0}, {"date": "2024-07-22", "close": 66.06, "volume": 249411.0}, {"date": "2024-07-23", "close": 67.48, "volume": 422880.0}, {"date": "2024-07-24", "close": 65.7, "volume": 333666.0}, {"date": "2024-07-25", "close": 84.89, "volume": 1565134.0}, {"date": "2024-07-26", "close": 88.68, "volume": 492954.0}, {"date": "2024-07-29", "close": 88.49, "volume": 322755.0}, {"date": "2024-07-30", "close": 90.46, "volume": 316865.0}, {"date": "2024-07-31", "close": 90.29, "volume": 211994.0}, {"date": "2024-08-01", "close": 87.12, "volume": 347387.0}, {"date": "2024-08-02", "close": 88.05, "volume": 260135.0}, {"date": "2024-08-05", "close": 85.68, "volume": 377501.0}, {"date": "2024-08-06", "close": 84.49, "volume": 342703.0}, {"date": "2024-08-07", "close": 84.68, "volume": 256432.0}, {"date": "2024-08-08", "close": 84.55, "volume": 301603.0}, {"date": "2024-08-09", "close": 83.75, "volume": 183606.0}, {"date": "2024-08-12", "close": 81.73, "volume": 165531.0}, {"date": "2024-08-13", "close": 84.18, "volume": 206603.0}, {"date": "2024-08-14", "close": 84.54, "volume": 312834.0}, {"date": "2024-08-15", "close": 85.42, "volume": 316253.0}, {"date": "2024-08-16", "close": 85.78, "volume": 251444.0}, {"date": "2024-08-19", "close": 83.91, "volume": 197458.0}, {"date": "2024-08-20", "close": 82.34, "volume": 154146.0}, {"date": "2024-08-21", "close": 82.66, "volume": 210600.0}, {"date": "2024-08-22", "close": 80.51, "volume": 265134.0}, {"date": "2024-08-23", "close": 80.3, "volume": 281174.0}, {"date": "2024-08-26", "close": 83.0, "volume": 333040.0}, {"date": "2024-08-27", "close": 83.41, "volume": 204436.0}, {"date": "2024-08-28", "close": 84.95, "volume": 230443.0}, {"date": "2024-08-29", "close": 85.05, "volume": 159854.0}, {"date": "2024-08-30", "close": 84.34, "volume": 133716.0}, {"date": "2024-09-03", "close": 83.78, "volume": 182785.0}, {"date": "2024-09-04", "close": 88.3, "volume": 164141.0}, {"date": "2024-09-05", "close": 87.5, "volume": 192893.0}, {"date": "2024-09-06", "close": 85.45, "volume": 207508.0}, {"date": "2024-09-09", "close": 85.72, "volume": 222935.0}, {"date": "2024-09-10", "close": 81.77, "volume": 228103.0}, {"date": "2024-09-11", "close": 81.16, "volume": 191169.0}, {"date": "2024-09-12", "close": 85.32, "volume": 200957.0}, {"date": "2024-09-13", "close": 89.2, "volume": 275060.0}, {"date": "2024-09-16", "close": 87.22, "volume": 244914.0}, {"date": "2024-09-17", "close": 87.42, "volume": 146460.0}, {"date": "2024-09-18", "close": 87.64, "volume": 179192.0}, {"date": "2024-09-19", "close": 89.04, "volume": 337350.0}, {"date": "2024-09-20", "close": 88.7, "volume": 1024431.0}, {"date": "2024-09-23", "close": 88.06, "volume": 157042.0}, {"date": "2024-09-24", "close": 87.8, "volume": 147271.0}, {"date": "2024-09-25", "close": 89.68, "volume": 213777.0}, {"date": "2024-09-26", "close": 89.36, "volume": 140214.0}, {"date": "2024-09-27", "close": 88.95, "volume": 162408.0}, {"date": "2024-09-30", "close": 89.3, "volume": 601242.0}, {"date": "2024-10-01", "close": 89.48, "volume": 186508.0}, {"date": "2024-10-02", "close": 89.41, "volume": 164031.0}, {"date": "2024-10-03", "close": 89.13, "volume": 177583.0}, {"date": "2024-10-04", "close": 90.35, "volume": 363234.0}, {"date": "2024-10-07", "close": 87.63, "volume": 377309.0}, {"date": "2024-10-08", "close": 88.47, "volume": 222112.0}, {"date": "2024-10-09", "close": 90.44, "volume": 153541.0}, {"date": "2024-10-10", "close": 90.57, "volume": 158093.0}, {"date": "2024-10-11", "close": 90.48, "volume": 310409.0}, {"date": "2024-10-14", "close": 94.36, "volume": 167181.0}, {"date": "2024-10-15", "close": 95.97, "volume": 396551.0}, {"date": "2024-10-16", "close": 99.4, "volume": 418705.0}, {"date": "2024-10-17", "close": 97.52, "volume": 256441.0}, {"date": "2024-10-18", "close": 96.46, "volume": 122466.0}, {"date": "2024-10-21", "close": 96.4, "volume": 186038.0}, {"date": "2024-10-22", "close": 95.55, "volume": 155790.0}, {"date": "2024-10-23", "close": 96.03, "volume": 393742.0}, {"date": "2024-10-24", "close": 108.13, "volume": 642961.0}, {"date": "2024-10-25", "close": 108.59, "volume": 387995.0}, {"date": "2024-10-28", "close": 109.49, "volume": 314264.0}, {"date": "2024-10-29", "close": 109.71, "volume": 228082.0}, {"date": "2024-10-30", "close": 109.0, "volume": 263282.0}, {"date": "2024-10-31", "close": 108.9, "volume": 125721.0}, {"date": "2024-11-01", "close": 107.68, "volume": 322334.0}, {"date": "2024-11-04", "close": 106.74, "volume": 183054.0}, {"date": "2024-11-05", "close": 107.535, "volume": 275594.0}, {"date": "2024-11-06", "close": 109.08, "volume": 404230.0}, {"date": "2024-11-07", "close": 111.02, "volume": 303323.0}, {"date": "2024-11-08", "close": 113.0, "volume": 223960.0}, {"date": "2024-11-11", "close": 118.72, "volume": 391574.0}, {"date": "2024-11-12", "close": 118.45, "volume": 253440.0}, {"date": "2024-11-13", "close": 121.31, "volume": 264811.0}, {"date": "2024-11-14", "close": 119.19, "volume": 249738.0}, {"date": "2024-11-15", "close": 119.08, "volume": 166569.0}, {"date": "2024-11-18", "close": 118.4, "volume": 187304.0}, {"date": "2024-11-19", "close": 117.32, "volume": 227540.0}, {"date": "2024-11-20", "close": 120.43, "volume": 187440.0}, {"date": "2024-11-21", "close": 122.18, "volume": 163211.0}, {"date": "2024-11-22", "close": 126.34, "volume": 206165.0}, {"date": "2024-11-25", "close": 125.83, "volume": 300611.0}, {"date": "2024-11-26", "close": 129.69, "volume": 172403.0}, {"date": "2024-11-27", "close": 126.5, "volume": 199903.0}, {"date": "2024-11-29", "close": 126.12, "volume": 119101.0}, {"date": "2024-12-02", "close": 123.49, "volume": 198129.0}, {"date": "2024-12-03", "close": 125.64, "volume": 204748.0}, {"date": "2024-12-04", "close": 125.46, "volume": 121177.0}, {"date": "2024-12-05", "close": 124.79, "volume": 113778.0}, {"date": "2024-12-06", "close": 124.09, "volume": 135313.0}, {"date": "2024-12-09", "close": 119.97, "volume": 266210.0}, {"date": "2024-12-10", "close": 117.33, "volume": 213448.0}, {"date": "2024-12-11", "close": 117.11, "volume": 215377.0}, {"date": "2024-12-12", "close": 116.0, "volume": 183225.0}, {"date": "2024-12-13", "close": 115.23, "volume": 187994.0}, {"date": "2024-12-16", "close": 114.94, "volume": 168864.0}, {"date": "2024-12-17", "close": 114.42, "volume": 183303.0}, {"date": "2024-12-18", "close": 107.89, "volume": 259023.0}, {"date": "2024-12-19", "close": 107.69, "volume": 260164.0}, {"date": "2024-12-20", "close": 106.19, "volume": 654695.0}, {"date": "2024-12-23", "close": 104.43, "volume": 241188.0}, {"date": "2024-12-24", "close": 104.94, "volume": 193525.0}, {"date": "2024-12-26", "close": 106.07, "volume": 333413.0}, {"date": "2024-12-27", "close": 104.16, "volume": 168694.0}, {"date": "2024-12-30", "close": 104.07, "volume": 164968.0}, {"date": "2024-12-31", "close": 107.22, "volume": 239873.0}, {"date": "2025-01-02", "close": 105.2, "volume": 162875.0}, {"date": "2025-01-03", "close": 106.81, "volume": 144734.0}, {"date": "2025-01-06", "close": 103.44, "volume": 183591.0}, {"date": "2025-01-07", "close": 104.97, "volume": 223143.0}, {"date": "2025-01-08", "close": 103.72, "volume": 153463.0}, {"date": "2025-01-10", "close": 98.59, "volume": 273200.0}, {"date": "2025-01-13", "close": 103.91, "volume": 401020.0}, {"date": "2025-01-14", "close": 106.41, "volume": 282260.0}, {"date": "2025-01-15", "close": 110.83, "volume": 340526.0}, {"date": "2025-01-16", "close": 114.59, "volume": 208429.0}, {"date": "2025-01-17", "close": 110.35, "volume": 258391.0}, {"date": "2025-01-21", "close": 106.32, "volume": 293671.0}, {"date": "2025-01-22", "close": 103.25, "volume": 236025.0}, {"date": "2025-01-23", "close": 101.85, "volume": 362176.0}, {"date": "2025-01-24", "close": 100.87, "volume": 237821.0}, {"date": "2025-01-27", "close": 104.78, "volume": 300982.0}, {"date": "2025-01-28", "close": 107.77, "volume": 226833.0}, {"date": "2025-01-29", "close": 106.27, "volume": 187086.0}, {"date": "2025-01-30", "close": 109.05, "volume": 145708.0}, {"date": "2025-01-31", "close": 107.17, "volume": 172871.0}, {"date": "2025-02-03", "close": 106.57, "volume": 179729.0}, {"date": "2025-02-04", "close": 105.42, "volume": 138917.0}, {"date": "2025-02-05", "close": 106.15, "volume": 366919.0}, {"date": "2025-02-06", "close": 107.61, "volume": 197535.0}, {"date": "2025-02-07", "close": 112.44, "volume": 183604.0}, {"date": "2025-02-10", "close": 110.25, "volume": 213510.0}, {"date": "2025-02-11", "close": 110.7, "volume": 181315.0}, {"date": "2025-02-12", "close": 109.84, "volume": 170999.0}, {"date": "2025-02-13", "close": 115.38, "volume": 143027.0}, {"date": "2025-02-14", "close": 115.18, "volume": 165229.0}, {"date": "2025-02-18", "close": 117.31, "volume": 210346.0}, {"date": "2025-02-19", "close": 114.68, "volume": 253341.0}, {"date": "2025-02-20", "close": 110.15, "volume": 137761.0}, {"date": "2025-02-21", "close": 106.68, "volume": 271839.0}, {"date": "2025-02-24", "close": 105.65, "volume": 227544.0}, {"date": "2025-02-25", "close": 122.45, "volume": 872232.0}, {"date": "2025-02-26", "close": 122.82, "volume": 458316.0}, {"date": "2025-02-27", "close": 121.6, "volume": 339775.0}, {"date": "2025-02-28", "close": 123.21, "volume": 1029696.0}, {"date": "2025-03-03", "close": 120.53, "volume": 394600.0}, {"date": "2025-03-04", "close": 123.47, "volume": 328440.0}, {"date": "2025-03-05", "close": 123.84, "volume": 231985.0}, {"date": "2025-03-06", "close": 117.32, "volume": 184288.0}, {"date": "2025-03-07", "close": 117.24, "volume": 140047.0}, {"date": "2025-03-10", "close": 116.6, "volume": 278199.0}, {"date": "2025-03-11", "close": 116.79, "volume": 296822.0}, {"date": "2025-03-12", "close": 117.38, "volume": 274312.0}, {"date": "2025-03-13", "close": 111.6, "volume": 275303.0}, {"date": "2025-03-14", "close": 113.1, "volume": 320547.0}, {"date": "2025-03-17", "close": 116.03, "volume": 235987.0}, {"date": "2025-03-18", "close": 114.48, "volume": 204921.0}, {"date": "2025-03-19", "close": 114.5, "volume": 218735.0}, {"date": "2025-03-20", "close": 115.32, "volume": 322039.0}, {"date": "2025-03-21", "close": 116.54, "volume": 363114.0}, {"date": "2025-03-24", "close": 119.58, "volume": 306552.0}, {"date": "2025-03-25", "close": 121.3, "volume": 201081.0}, {"date": "2025-03-26", "close": 118.75, "volume": 208283.0}, {"date": "2025-03-27", "close": 120.68, "volume": 193964.0}, {"date": "2025-03-28", "close": 118.4, "volume": 108235.0}, {"date": "2025-03-31", "close": 118.06, "volume": 243073.0}, {"date": "2025-04-01", "close": 118.07, "volume": 206792.0}, {"date": "2025-04-02", "close": 121.83, "volume": 203972.0}, {"date": "2025-04-03", "close": 120.87, "volume": 297037.0}, {"date": "2025-04-04", "close": 107.72, "volume": 390648.0}, {"date": "2025-04-07", "close": 105.29, "volume": 338685.0}, {"date": "2025-04-08", "close": 103.9, "volume": 331058.0}, {"date": "2025-04-09", "close": 113.05, "volume": 262285.0}, {"date": "2025-04-10", "close": 111.03, "volume": 177205.0}, {"date": "2025-04-11", "close": 108.97, "volume": 251524.0}, {"date": "2025-04-14", "close": 110.99, "volume": 203229.0}, {"date": "2025-04-15", "close": 111.3, "volume": 159631.0}, {"date": "2025-04-16", "close": 108.49, "volume": 157977.0}, {"date": "2025-04-17", "close": 107.05, "volume": 149761.0}, {"date": "2025-04-21", "close": 98.45, "volume": 302504.0}, {"date": "2025-04-22", "close": 103.22, "volume": 259294.0}, {"date": "2025-04-23", "close": 105.9, "volume": 319704.0}, {"date": "2025-04-24", "close": 93.19, "volume": 1296974.0}, {"date": "2025-04-25", "close": 99.54, "volume": 992579.0}, {"date": "2025-04-28", "close": 94.56, "volume": 432754.0}, {"date": "2025-04-29", "close": 95.92, "volume": 277213.0}, {"date": "2025-04-30", "close": 97.21, "volume": 260481.0}, {"date": "2025-05-01", "close": 97.12, "volume": 235910.0}, {"date": "2025-05-02", "close": 102.38, "volume": 333838.0}, {"date": "2025-05-05", "close": 100.59, "volume": 362948.0}, {"date": "2025-05-06", "close": 102.7, "volume": 242931.0}, {"date": "2025-05-07", "close": 102.31, "volume": 199544.0}, {"date": "2025-05-08", "close": 102.21, "volume": 257456.0}, {"date": "2025-05-09", "close": 103.32, "volume": 212852.0}, {"date": "2025-05-12", "close": 105.42, "volume": 333059.0}, {"date": "2025-05-13", "close": 105.6, "volume": 596593.0}, {"date": "2025-05-14", "close": 106.05, "volume": 348029.0}, {"date": "2025-05-15", "close": 108.9, "volume": 248381.0}, {"date": "2025-05-16", "close": 113.83, "volume": 406009.0}, {"date": "2025-05-19", "close": 112.87, "volume": 285586.0}, {"date": "2025-05-20", "close": 108.4, "volume": 216542.0}, {"date": "2025-05-21", "close": 107.66, "volume": 347815.0}, {"date": "2025-05-22", "close": 107.24, "volume": 229862.0}, {"date": "2025-05-23", "close": 108.8, "volume": 175005.0}, {"date": "2025-05-27", "close": 110.52, "volume": 159065.0}, {"date": "2025-05-28", "close": 108.61, "volume": 210673.0}, {"date": "2025-05-29", "close": 108.48, "volume": 150638.0}, {"date": "2025-05-30", "close": 108.26, "volume": 231196.0}, {"date": "2025-06-02", "close": 111.55, "volume": 259143.0}, {"date": "2025-06-03", "close": 110.61, "volume": 186089.0}, {"date": "2025-06-04", "close": 110.49, "volume": 148785.0}, {"date": "2025-06-05", "close": 111.23, "volume": 182493.0}, {"date": "2025-06-06", "close": 112.21, "volume": 171026.0}, {"date": "2025-06-09", "close": 108.7, "volume": 172138.0}, {"date": "2025-06-10", "close": 106.82, "volume": 167350.0}, {"date": "2025-06-11", "close": 107.55, "volume": 129300.0}, {"date": "2025-06-12", "close": 108.24, "volume": 145587.0}, {"date": "2025-06-13", "close": 104.22, "volume": 202835.0}, {"date": "2025-06-16", "close": 101.42, "volume": 204126.0}, {"date": "2025-06-17", "close": 99.34, "volume": 240702.0}, {"date": "2025-06-18", "close": 98.37, "volume": 175608.0}, {"date": "2025-06-20", "close": 99.03, "volume": 516313.0}, {"date": "2025-06-23", "close": 101.76, "volume": 213458.0}, {"date": "2025-06-24", "close": 103.42, "volume": 220710.0}, {"date": "2025-06-25", "close": 96.8, "volume": 371230.0}, {"date": "2025-06-26", "close": 100.72, "volume": 395611.0}, {"date": "2025-06-27", "close": 102.4, "volume": 648562.0}, {"date": "2025-06-30", "close": 105.51, "volume": 315053.0}, {"date": "2025-07-01", "close": 104.57, "volume": 328004.0}, {"date": "2025-07-02", "close": 102.62, "volume": 242660.0}, {"date": "2025-07-03", "close": 104.495, "volume": 135415.0}, {"date": "2025-07-07", "close": 100.6, "volume": 274902.0}, {"date": "2025-07-08", "close": 99.33, "volume": 207047.0}, {"date": "2025-07-09", "close": 99.45, "volume": 162098.0}, {"date": "2025-07-10", "close": 100.43, "volume": 265266.0}, {"date": "2025-07-11", "close": 96.32, "volume": 159116.0}, {"date": "2025-07-14", "close": 96.59, "volume": 226590.0}, {"date": "2025-07-15", "close": 96.09, "volume": 241753.0}, {"date": "2025-07-16", "close": 100.98, "volume": 225250.0}, {"date": "2025-07-17", "close": 102.2, "volume": 204004.0}, {"date": "2025-07-18", "close": 102.09, "volume": 147469.0}, {"date": "2025-07-21", "close": 101.87, "volume": 206656.0}, {"date": "2025-07-22", "close": 100.79, "volume": 233176.0}, {"date": "2025-07-23", "close": 103.43, "volume": 298454.0}, {"date": "2025-07-24", "close": 89.025, "volume": 1805138.0}, {"date": "2025-07-25", "close": 87.62, "volume": 624603.0}, {"date": "2025-07-28", "close": 84.9, "volume": 468873.0}, {"date": "2025-07-29", "close": 86.75, "volume": 448505.0}, {"date": "2025-07-30", "close": 91.45, "volume": 469236.0}, {"date": "2025-07-31", "close": 90.91, "volume": 591476.0}, {"date": "2025-08-01", "close": 85.72, "volume": 735485.0}, {"date": "2025-08-04", "close": 88.65, "volume": 493972.0}, {"date": "2025-08-05", "close": 88.65, "volume": 437266.0}, {"date": "2025-08-06", "close": 87.0, "volume": 375263.0}, {"date": "2025-08-07", "close": 87.165, "volume": 243293.0}, {"date": "2025-08-08", "close": 86.05, "volume": 265750.0}, {"date": "2025-08-11", "close": 86.59, "volume": 343782.0}, {"date": "2025-08-12", "close": 86.07, "volume": 296665.0}, {"date": "2025-08-13", "close": 90.68, "volume": 730267.0}, {"date": "2025-08-14", "close": 86.46, "volume": 400369.0}, {"date": "2025-08-15", "close": 86.06, "volume": 713677.0}, {"date": "2025-08-18", "close": 85.29, "volume": 306255.0}, {"date": "2025-08-19", "close": 86.33, "volume": 258949.0}, {"date": "2025-08-20", "close": 88.51, "volume": 277634.0}, {"date": "2025-08-21", "close": 86.58, "volume": 213537.0}, {"date": "2025-08-22", "close": 89.49, "volume": 253023.0}, {"date": "2025-08-25", "close": 86.62, "volume": 192211.0}, {"date": "2025-08-26", "close": 86.61, "volume": 167977.0}, {"date": "2025-08-27", "close": 86.47, "volume": 238736.0}, {"date": "2025-08-28", "close": 86.44, "volume": 219209.0}, {"date": "2025-08-29", "close": 84.71, "volume": 246199.0}, {"date": "2025-09-02", "close": 82.93, "volume": 251401.0}, {"date": "2025-09-03", "close": 82.89, "volume": 150479.0}, {"date": "2025-09-04", "close": 84.19, "volume": 172800.0}, {"date": "2025-09-05", "close": 83.19, "volume": 215738.0}, {"date": "2025-09-08", "close": 84.38, "volume": 447716.0}, {"date": "2025-09-09", "close": 80.62, "volume": 211925.0}, {"date": "2025-09-10", "close": 79.44, "volume": 189468.0}, {"date": "2025-09-11", "close": 80.97, "volume": 239465.0}, {"date": "2025-09-12", "close": 80.67, "volume": 360956.0}, {"date": "2025-09-15", "close": 79.63, "volume": 327877.0}, {"date": "2025-09-16", "close": 80.64, "volume": 616262.0}, {"date": "2025-09-17", "close": 80.79, "volume": 345901.0}, {"date": "2025-09-18", "close": 80.36, "volume": 244129.0}, {"date": "2025-09-19", "close": 77.97, "volume": 502921.0}, {"date": "2025-09-22", "close": 79.395, "volume": 384209.0}, {"date": "2025-09-23", "close": 77.37, "volume": 301426.0}, {"date": "2025-09-24", "close": 76.96, "volume": 183757.0}, {"date": "2025-09-25", "close": 74.77, "volume": 227042.0}, {"date": "2025-09-26", "close": 74.94, "volume": 326706.0}, {"date": "2025-09-29", "close": 73.5, "volume": 583740.0}, {"date": "2025-09-30", "close": 74.42, "volume": 372233.0}, {"date": "2025-10-01", "close": 71.29, "volume": 364369.0}, {"date": "2025-10-02", "close": 72.11, "volume": 458681.0}, {"date": "2025-10-03", "close": 72.2, "volume": 430578.0}, {"date": "2025-10-06", "close": 66.81, "volume": 700446.0}, {"date": "2025-10-07", "close": 67.88, "volume": 581946.0}, {"date": "2025-10-08", "close": 68.61, "volume": 250898.0}, {"date": "2025-10-09", "close": 69.25, "volume": 280858.0}, {"date": "2025-10-10", "close": 68.57, "volume": 296144.0}, {"date": "2025-10-13", "close": 66.91, "volume": 263908.0}, {"date": "2025-10-14", "close": 68.96, "volume": 215285.0}, {"date": "2025-10-15", "close": 67.35, "volume": 299890.0}, {"date": "2025-10-16", "close": 65.2, "volume": 274907.0}, {"date": "2025-10-17", "close": 67.02, "volume": 293458.0}, {"date": "2025-10-20", "close": 65.39, "volume": 440813.0}, {"date": "2025-10-21", "close": 68.25, "volume": 456261.0}, {"date": "2025-10-22", "close": 68.65, "volume": 437701.0}, {"date": "2025-10-23", "close": 74.2, "volume": 873254.0}, {"date": "2025-10-24", "close": 73.905, "volume": 390786.0}, {"date": "2025-10-27", "close": 73.0, "volume": 388112.0}, {"date": "2025-10-28", "close": 73.99, "volume": 289003.0}, {"date": "2025-10-29", "close": 69.53, "volume": 607402.0}, {"date": "2025-10-30", "close": 67.96, "volume": 312667.0}, {"date": "2025-10-31", "close": 68.67, "volume": 452327.0}, {"date": "2025-11-03", "close": 67.55, "volume": 297162.0}, {"date": "2025-11-04", "close": 66.64, "volume": 263923.0}, {"date": "2025-11-05", "close": 66.73, "volume": 314741.0}, {"date": "2025-11-06", "close": 67.71, "volume": 414022.0}, {"date": "2025-11-07", "close": 69.55, "volume": 423289.0}, {"date": "2025-11-10", "close": 69.12, "volume": 246490.0}, {"date": "2025-11-11", "close": 69.65, "volume": 186718.0}, {"date": "2025-11-12", "close": 69.87, "volume": 228709.0}, {"date": "2025-11-13", "close": 70.15, "volume": 288941.0}, {"date": "2025-11-14", "close": 69.03, "volume": 201744.0}, {"date": "2025-11-17", "close": 68.37, "volume": 219428.0}, {"date": "2025-11-18", "close": 69.74, "volume": 250930.0}, {"date": "2025-11-19", "close": 68.41, "volume": 231853.0}, {"date": "2025-11-20", "close": 68.85, "volume": 226214.0}, {"date": "2025-11-21", "close": 71.36, "volume": 329445.0}, {"date": "2025-11-24", "close": 70.54, "volume": 272648.0}, {"date": "2025-11-25", "close": 70.66, "volume": 436261.0}, {"date": "2025-11-26", "close": 71.75, "volume": 293367.0}, {"date": "2025-11-28", "close": 71.55, "volume": 98278.0}, {"date": "2025-12-01", "close": 75.56, "volume": 487108.0}, {"date": "2025-12-02", "close": 75.97, "volume": 474694.0}, {"date": "2025-12-03", "close": 75.91, "volume": 345258.0}, {"date": "2025-12-04", "close": 75.3, "volume": 271815.0}, {"date": "2025-12-05", "close": 76.0, "volume": 362326.0}, {"date": "2025-12-08", "close": 73.82, "volume": 305613.0}, {"date": "2025-12-09", "close": 74.3, "volume": 213377.0}, {"date": "2025-12-10", "close": 74.24, "volume": 446665.0}, {"date": "2025-12-11", "close": 78.37, "volume": 360300.0}, {"date": "2025-12-12", "close": 77.83, "volume": 208643.0}, {"date": "2025-12-15", "close": 76.37, "volume": 267139.0}, {"date": "2025-12-16", "close": 71.19, "volume": 410144.0}, {"date": "2025-12-17", "close": 71.0, "volume": 308045.0}, {"date": "2025-12-18", "close": 72.79, "volume": 357728.0}, {"date": "2025-12-19", "close": 73.445, "volume": 635174.0}, {"date": "2025-12-22", "close": 75.0, "volume": 241615.0}, {"date": "2025-12-23", "close": 75.09, "volume": 231565.0}, {"date": "2025-12-24", "close": 75.82, "volume": 124189.0}, {"date": "2025-12-26", "close": 75.31, "volume": 136036.0}, {"date": "2025-12-29", "close": 75.24, "volume": 146085.0}, {"date": "2025-12-30", "close": 74.57, "volume": 129761.0}, {"date": "2025-12-31", "close": 73.65, "volume": 214809.0}, {"date": "2026-01-02", "close": 70.16, "volume": 278820.0}, {"date": "2026-01-05", "close": 72.62, "volume": 261690.0}, {"date": "2026-01-06", "close": 72.93, "volume": 229729.0}, {"date": "2026-01-07", "close": 74.52, "volume": 234795.0}, {"date": "2026-01-08", "close": 74.8, "volume": 195046.0}, {"date": "2026-01-09", "close": 74.88, "volume": 154813.0}, {"date": "2026-01-12", "close": 74.5, "volume": 143660.0}, {"date": "2026-01-13", "close": 71.53, "volume": 254019.0}, {"date": "2026-01-14", "close": 71.27, "volume": 298363.0}, {"date": "2026-01-15", "close": 72.1, "volume": 250861.0}, {"date": "2026-01-16", "close": 71.57, "volume": 214236.0}, {"date": "2026-01-20", "close": 68.84, "volume": 193153.0}, {"date": "2026-01-21", "close": 68.94, "volume": 298611.0}, {"date": "2026-01-22", "close": 69.13, "volume": 268358.0}, {"date": "2026-01-23", "close": 68.62, "volume": 134120.0}, {"date": "2026-01-26", "close": 68.28, "volume": 193041.0}, {"date": "2026-01-27", "close": 63.58, "volume": 416374.0}, {"date": "2026-01-28", "close": 62.61, "volume": 212620.0}, {"date": "2026-01-29", "close": 62.72, "volume": 230295.0}, {"date": "2026-01-30", "close": 61.84, "volume": 242972.0}, {"date": "2026-02-02", "close": 60.17, "volume": 296610.0}, {"date": "2026-02-03", "close": 60.37, "volume": 353702.0}, {"date": "2026-02-04", "close": 64.99, "volume": 504902.0}, {"date": "2026-02-05", "close": 64.01, "volume": 330934.0}, {"date": "2026-02-06", "close": 66.17, "volume": 259909.0}, {"date": "2026-02-09", "close": 57.45, "volume": 726000.0}, {"date": "2026-02-10", "close": 50.02, "volume": 1667144.0}, {"date": "2026-02-11", "close": 49.505, "volume": 1241194.0}, {"date": "2026-02-12", "close": 52.35, "volume": 775660.0}, {"date": "2026-02-13", "close": 48.69, "volume": 700003.0}, {"date": "2026-02-17", "close": 50.63, "volume": 878424.0}, {"date": "2026-02-18", "close": 47.38, "volume": 1463958.0}, {"date": "2026-02-19", "close": 43.75, "volume": 855671.0}, {"date": "2026-02-20", "close": 44.45, "volume": 832958.0}, {"date": "2026-02-23", "close": 45.82, "volume": 1139167.0}, {"date": "2026-02-24", "close": 50.06, "volume": 801589.0}, {"date": "2026-02-25", "close": 51.14, "volume": 786932.0}, {"date": "2026-02-26", "close": 53.96, "volume": 700659.0}, {"date": "2026-02-27", "close": 54.2, "volume": 672346.0}, {"date": "2026-03-02", "close": 55.33, "volume": 475800.0}, {"date": "2026-03-03", "close": 52.26, "volume": 490868.0}, {"date": "2026-03-04", "close": 50.74, "volume": 305126.0}, {"date": "2026-03-05", "close": 50.8, "volume": 310663.0}, {"date": "2026-03-06", "close": 50.14, "volume": 339540.0}, {"date": "2026-03-09", "close": 47.89, "volume": 241529.0}, {"date": "2026-03-10", "close": 46.19, "volume": 408990.0}, {"date": "2026-03-11", "close": 44.14, "volume": 305601.0}, {"date": "2026-03-12", "close": 43.96, "volume": 656240.0}, {"date": "2026-03-13", "close": 44.17, "volume": 472392.0}, {"date": "2026-03-16", "close": 44.93, "volume": 551843.0}, {"date": "2026-03-17", "close": 45.03, "volume": 318648.0}, {"date": "2026-03-18", "close": 45.0, "volume": 362690.0}, {"date": "2026-03-19", "close": 42.21, "volume": 480513.0}, {"date": "2026-03-20", "close": 42.42, "volume": 1043631.0}, {"date": "2026-03-23", "close": 44.39, "volume": 613690.0}, {"date": "2026-03-24", "close": 42.0, "volume": 572613.0}, {"date": "2026-03-25", "close": 41.19, "volume": 471760.0}, {"date": "2026-03-26", "close": 42.08, "volume": 382797.0}, {"date": "2026-03-27", "close": 41.1, "volume": 361945.0}, {"date": "2026-03-30", "close": 42.3, "volume": 310276.0}, {"date": "2026-03-31", "close": 42.66, "volume": 519502.0}, {"date": "2026-04-01", "close": 41.8, "volume": 233932.0}, {"date": "2026-04-02", "close": 42.44, "volume": 313171.0}, {"date": "2026-04-06", "close": 44.49, "volume": 289008.0}, {"date": "2026-04-07", "close": 44.66, "volume": 420351.0}, {"date": "2026-04-08", "close": 45.63, "volume": 308400.0}, {"date": "2026-04-09", "close": 42.25, "volume": 469772.0}, {"date": "2026-04-10", "close": 40.49, "volume": 364009.0}, {"date": "2026-04-13", "close": 41.89, "volume": 591750.0}, {"date": "2026-04-14", "close": 40.5, "volume": 348816.0}, {"date": "2026-04-15", "close": 41.2, "volume": 574121.0}, {"date": "2026-04-16", "close": 43.25, "volume": 454871.0}, {"date": "2026-04-17", "close": 43.85, "volume": 340015.0}, {"date": "2026-04-20", "close": 44.65, "volume": 410535.0}, {"date": "2026-04-21", "close": 44.67, "volume": 463951.0}, {"date": "2026-04-22", "close": 45.58, "volume": 496648.0}, {"date": "2026-04-23", "close": 50.77, "volume": 1023049.0}, {"date": "2026-04-24", "close": 48.26, "volume": 527287.0}, {"date": "2026-04-27", "close": 48.25, "volume": 343827.0}, {"date": "2026-04-28", "close": 48.94, "volume": 332639.0}, {"date": "2026-04-29", "close": 47.22, "volume": 323507.0}, {"date": "2026-04-30", "close": 44.79, "volume": 341370.0}, {"date": "2026-05-01", "close": 43.52, "volume": 390689.0}, {"date": "2026-05-04", "close": 43.59, "volume": 276154.0}, {"date": "2026-05-05", "close": 42.46, "volume": 388094.0}, {"date": "2026-05-06", "close": 41.07, "volume": 254475.0}, {"date": "2026-05-07", "close": 42.12, "volume": 328817.0}, {"date": "2026-05-08", "close": 40.86, "volume": 261789.0}, {"date": "2026-05-11", "close": 40.16, "volume": 585100.0}, {"date": "2026-05-12", "close": 39.65, "volume": 285661.0}, {"date": "2026-05-13", "close": 36.39, "volume": 423389.0}, {"date": "2026-05-14", "close": 36.85, "volume": 427810.0}, {"date": "2026-05-15", "close": 37.65, "volume": 327490.0}, {"date": "2026-05-18", "close": 42.14, "volume": 511826.0}, {"date": "2026-05-19", "close": 41.31, "volume": 459362.0}, {"date": "2026-05-20", "close": 41.365, "volume": 346466.0}, {"date": "2026-05-21", "close": 42.49, "volume": 450020.0}, {"date": "2026-05-22", "close": 41.68, "volume": 545878.0}, {"date": "2026-05-26", "close": 40.0, "volume": 600225.0}, {"date": "2026-05-27", "close": 37.68, "volume": 531561.0}, {"date": "2026-05-28", "close": 35.23, "volume": 903825.0}, {"date": "2026-05-29", "close": 34.39, "volume": 847170.0}, {"date": "2026-06-01", "close": 36.65, "volume": 642793.0}, {"date": "2026-06-02", "close": 36.1, "volume": 569797.0}, {"date": "2026-06-03", "close": 34.37, "volume": 610977.0}, {"date": "2026-06-04", "close": 35.82, "volume": 543542.0}, {"date": "2026-06-05", "close": 38.35, "volume": 441040.0}, {"date": "2026-06-08", "close": 36.51, "volume": 373986.0}, {"date": "2026-06-09", "close": 35.92, "volume": 399065.0}, {"date": "2026-06-10", "close": 38.62, "volume": 479510.0}, {"date": "2026-06-11", "close": 36.9, "volume": 355584.0}, {"date": "2026-06-12", "close": 36.82, "volume": 394488.0}, {"date": "2026-06-15", "close": 36.05, "volume": 449986.0}, {"date": "2026-06-16", "close": 37.45, "volume": 444022.0}, {"date": "2026-06-17", "close": 35.13, "volume": 561549.0}, {"date": "2026-06-18", "close": 36.88, "volume": 1295824.0}, {"date": "2026-06-22", "close": 39.01, "volume": 801229.0}, {"date": "2026-06-23", "close": 40.06, "volume": 564052.0}, {"date": "2026-06-24", "close": 43.4, "volume": 572250.0}, {"date": "2026-06-25", "close": 43.97, "volume": 539135.0}, {"date": "2026-06-26", "close": 46.87, "volume": 1027100.0}, {"date": "2026-06-29", "close": 47.98, "volume": 938948.0}, {"date": "2026-06-30", "close": 48.5, "volume": 461845.0}, {"date": "2026-07-01", "close": 50.61, "volume": 504262.0}, {"date": "2026-07-02", "close": 52.69, "volume": 569640.0}, {"date": "2026-07-06", "close": 53.0, "volume": 410319.0}, {"date": "2026-07-07", "close": 55.6, "volume": 514276.0}, {"date": "2026-07-08", "close": 56.9, "volume": 1105138.0}, {"date": "2026-07-09", "close": 52.96, "volume": 1026090.0}, {"date": "2026-07-10", "close": 53.54, "volume": 511906.0}, {"date": "2026-07-13", "close": 54.87, "volume": 441676.0}, {"date": "2026-07-14", "close": 50.3, "volume": 286903.0}, {"date": "2026-07-15", "close": 51.65, "volume": 475162.0}, {"date": "2026-07-16", "close": 55.17, "volume": 773742.0}, {"date": "2026-07-17", "close": 54.28, "volume": 358762.0}, {"date": "2026-07-20", "close": 57.23, "volume": 542325.0}, {"date": "2026-07-21", "close": 53.75, "volume": 531344.0}, {"date": "2026-07-22", "close": 51.4, "volume": 414628.0}, {"date": "2026-07-23", "close": 53.9, "volume": 990321.0}, {"date": "2026-07-24", "close": 58.75, "volume": 934763.0}, {"date": "2026-07-27", "close": 62.0, "volume": 620045.0}, {"date": "2026-07-28", "close": 68.82, "volume": 998328.0}, {"date": "2026-07-29", "close": 70.72, "volume": 839469.0}, {"date": "2026-07-30", "close": 63.86, "volume": 806748.0}, {"date": "2026-07-31", "close": 62.0, "volume": 708753.0}, {"date": "2026-08-03", "close": 65.655, "volume": 503835.0}, {"date": "2026-08-04", "close": 68.56, "volume": 635753.0}, {"date": "2026-08-05", "close": 66.95, "volume": 461154.0}, {"date": "2026-08-06", "close": 66.66, "volume": 332380.0}, {"date": "2026-08-07", "close": 65.2, "volume": 429559.0}], "refreshing": true}