{"ticker": "HY", "overview": {"cik": "1173514", "ticker": "HY", "name": "HYSTER-YALE, INC.", "industry": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "sic": "3537", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001173514-26-000213", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001173514-26-000209", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001173514-26-000205", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001173514-26-000203", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001173514-26-000202", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001173514-26-000201", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000168", "price_sensitive": false}]}, "description": "HYSTER-YALE, INC. trades as HY on the NYSE and is registered in the United States, classified under Industrial Trucks, Tractors, Trailors & Stackers (SIC 3537). Privy Trades holds 16 insider filings for the company. The most recent filing on record is dated 5 January 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HY", "has_prices": true, "as_of": "2026-08-07", "last": 37.09, "prev_close": 36.94, "change": 0.15000000000000568, "change_pct": 0.0040606388738496394, "session_volume": 101309.0, "vwap_5": 38.19055908409053, "vwap_20": 34.958094547357135, "vwap_60": 35.08971263319995, "vwap_250": 34.56610596069744, "high_52w": 40.47, "low_52w": 26.49, "avg_volume_20": 106649.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20033856-T3", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "2026$15,001 -\n$50,000\nF S: New\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore sells HY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033856.pdf", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434389}, {"id": "HOUSE-2026-20033856-T2", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "026$50,001 -\n$100,000\nF S: New\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up HY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033856.pdf", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "HOUSE-2025-20033670-T4", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "025 $15,001 -\n$50,000\nF S: New\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore trims HY ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033670.pdf", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481909}, {"id": "HOUSE-2025-20033564-T5", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "025 $15,001 -\n$50,000\nF S: New\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up HY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500629}, {"id": "HOUSE-2025-20033564-T6", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "025 $15,001 -\n$50,000\nF S: New\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up HY ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512149}, {"id": "HOUSE-2025-20033564-T8", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "25 $50,001 -\n$100,000\nF S: New\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up HY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522229}, {"id": "HOUSE-2025-20033564-T7", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "ock (HY) [ST] $50,000\nF S: New\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up HY ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525109}, {"id": "HOUSE-2025-20033413-T1", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "0,000\nF S: New\nS O: Schwab One\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore trims HY ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033413.pdf", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539509}, {"id": "HOUSE-2025-20033413-T4", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "0,000\nF S: New\nS O: Schwab One\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up HY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033413.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553909}, {"id": "HOUSE-2025-20033413-T3", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "0,000\nF S: New\nS O: Schwab One\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up HY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033413.pdf", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559669}, {"id": "HOUSE-2025-20033413-T2", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "0,000\nF S: New\nS O: Schwab One\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up HY ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033413.pdf", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562549}, {"id": "HOUSE-2025-20032256-T3", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "0,000\nF S: New\nS O: Schwab One\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore trims HY ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032256.pdf", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589909}, {"id": "HOUSE-2025-20032256-T2", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "5,000\nF S: New\nS O: TradeWinds\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up HY ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032256.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601429}, {"id": "HOUSE-2025-20031020-T4", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "2025$15,001 -\n$50,000\nF S: New\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore trims HY ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643189}, {"id": "HOUSE-2025-20031020-T3", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "$50,000\nF S: New\nL: US\nD: ETF\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up HY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644629}, {"id": "HOUSE-2025-20031020-T5", "src": "CONGRESS", "ticker": "HY", "cik": "", "company": "HYSTER-YALE, INC.", "company_raw": "025$50,001 -\n$100,000\nF S: New\nHyster-Yale, Inc. Class A common\nstock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up HY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651829}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hyster-Yale, Inc. Class A common stock", "new_value": "HYSTER-YALE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001173514", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001173514", "applied": 1, "detected_at": "2026-10-25T02:45:32.287537"}]}, "key_people": [{"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 305011.0, "sold": 315005.0, "net": -9994.0, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033856.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-12-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033856.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2025-12-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033670.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-11-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-11-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-11-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2025-10-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033413.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033413.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-10-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033413.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-10-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033413.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-09-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032256.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032256.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-08-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033856.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001173514-26-000213", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001173514-26-000209", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001173514-26-000205", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001173514-26-000203", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001173514-26-000202", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001173514-26-000201", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001173514-26-000168", "price_sensitive": false}], "performance": {"ticker": "HY", "has_prices": true, "summary": {"n": 11, "avg": 0.10551993594607821, "win_rate": 0.9090909090909091, "best": 0.4001510003775012, "worst": -0.007758159443552679, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-12-31", "score": 0.0, "ref_price": 29.71, "return": 0.24840121171322796}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-11-20", "score": 0.0, "ref_price": 26.49, "return": 0.4001510003775012}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 29.77, "return": 0.2458851192475648}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 34.08, "return": 0.0883215962441316}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-11-03", "score": 0.0, "ref_price": 35.63, "return": 0.04097670502385632}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-10-14", "score": 0.0, "ref_price": 36.14, "return": 0.026286662977310537}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 34.15, "return": 0.08609077598828711}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-10-08", "score": 0.0, "ref_price": 36.05, "return": 0.028848821081830966}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 36.97, "return": 0.0032458750338113214}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-08-12", "score": 0.0, "ref_price": 37.08, "return": 0.0002696871628911844}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-08-07", "score": 0.0, "ref_price": 37.38, "return": -0.007758159443552679}]}, "price_series": [{"date": "2016-08-08", "close": 55.66, "volume": 153603.0}, {"date": "2016-08-09", "close": 55.5, "volume": 140882.0}, {"date": "2016-08-10", "close": 55.59, "volume": 69218.0}, {"date": "2016-08-11", "close": 53.99, "volume": 46353.0}, {"date": "2016-08-12", "close": 53.26, "volume": 198366.0}, {"date": "2016-08-15", "close": 54.5, "volume": 51313.0}, {"date": "2016-08-16", "close": 52.83, "volume": 33669.0}, {"date": "2016-08-17", "close": 52.53, "volume": 35640.0}, {"date": "2016-08-18", "close": 52.4, "volume": 73863.0}, {"date": "2016-08-19", "close": 52.35, "volume": 32083.0}, {"date": "2016-08-22", "close": 51.82, "volume": 51448.0}, {"date": "2016-08-23", "close": 51.93, "volume": 35439.0}, {"date": "2016-08-24", "close": 52.0, "volume": 49523.0}, {"date": "2016-08-25", "close": 52.4, "volume": 34492.0}, {"date": "2016-08-26", "close": 52.52, "volume": 35104.0}, {"date": "2016-08-29", "close": 52.9, "volume": 27017.0}, {"date": "2016-08-30", "close": 52.17, "volume": 26529.0}, {"date": "2016-08-31", "close": 51.73, "volume": 24469.0}, {"date": "2016-09-01", "close": 51.67, "volume": 51695.0}, {"date": "2016-09-02", "close": 52.43, "volume": 123384.0}, {"date": "2016-09-06", "close": 52.43, "volume": 75722.0}, {"date": "2016-09-07", "close": 52.55, "volume": 35664.0}, {"date": "2016-09-08", "close": 52.67, "volume": 43493.0}, {"date": "2016-09-09", "close": 50.79, "volume": 35996.0}, {"date": "2016-09-12", "close": 50.99, "volume": 41435.0}, {"date": "2016-09-13", "close": 49.17, "volume": 43640.0}, {"date": "2016-09-14", "close": 47.72, "volume": 145772.0}, {"date": "2016-09-15", "close": 48.06, "volume": 60901.0}, {"date": "2016-09-16", "close": 47.82, "volume": 110704.0}, {"date": "2016-09-19", "close": 48.34, "volume": 58165.0}, {"date": "2016-09-20", "close": 48.33, "volume": 55927.0}, {"date": "2016-09-21", "close": 48.5, "volume": 66384.0}, {"date": "2016-09-22", "close": 51.47, "volume": 187380.0}, {"date": "2016-09-23", "close": 55.72, "volume": 306050.0}, {"date": "2016-09-26", "close": 56.08, "volume": 186270.0}, {"date": "2016-09-27", "close": 57.48, "volume": 133240.0}, {"date": "2016-09-28", "close": 58.42, "volume": 81805.0}, {"date": "2016-09-29", "close": 58.6, "volume": 185266.0}, {"date": "2016-09-30", "close": 60.13, "volume": 294245.0}, {"date": "2016-10-03", "close": 60.4, "volume": 80897.0}, {"date": "2016-10-04", "close": 60.5, "volume": 70383.0}, {"date": "2016-10-05", "close": 61.35, "volume": 68909.0}, {"date": "2016-10-06", "close": 59.8, "volume": 62928.0}, {"date": "2016-10-07", "close": 58.56, "volume": 134510.0}, {"date": "2016-10-10", "close": 57.6, "volume": 113095.0}, {"date": "2016-10-11", "close": 56.66, "volume": 56267.0}, {"date": "2016-10-12", "close": 56.88, "volume": 41971.0}, {"date": "2016-10-13", "close": 55.87, "volume": 33797.0}, {"date": "2016-10-14", "close": 57.25, "volume": 82701.0}, {"date": "2016-10-17", "close": 57.16, "volume": 49776.0}, {"date": "2016-10-18", "close": 57.49, "volume": 34486.0}, {"date": "2016-10-19", "close": 57.53, "volume": 48626.0}, {"date": "2016-10-20", "close": 56.6, "volume": 30301.0}, {"date": "2016-10-21", "close": 56.25, "volume": 64931.0}, {"date": "2016-10-24", "close": 56.48, "volume": 43699.0}, {"date": "2016-10-25", "close": 56.43, "volume": 47773.0}, {"date": "2016-10-26", "close": 56.46, "volume": 38725.0}, {"date": "2016-10-27", "close": 56.19, "volume": 29423.0}, {"date": "2016-10-28", "close": 57.25, "volume": 51253.0}, {"date": "2016-10-31", "close": 58.21, "volume": 73621.0}, {"date": "2016-11-01", "close": 58.0, "volume": 88069.0}, {"date": "2016-11-02", "close": 52.8, "volume": 187193.0}, {"date": "2016-11-03", "close": 51.47, "volume": 118576.0}, {"date": "2016-11-04", "close": 52.5, "volume": 48427.0}, {"date": "2016-11-07", "close": 54.91, "volume": 90428.0}, {"date": "2016-11-08", "close": 55.17, "volume": 42470.0}, {"date": "2016-11-09", "close": 58.92, "volume": 63526.0}, {"date": "2016-11-10", "close": 62.62, "volume": 78190.0}, {"date": "2016-11-11", "close": 64.31, "volume": 131769.0}, {"date": "2016-11-14", "close": 63.71, "volume": 95463.0}, {"date": "2016-11-15", "close": 64.33, "volume": 39751.0}, {"date": "2016-11-16", "close": 66.82, "volume": 75075.0}, {"date": "2016-11-17", "close": 65.87, "volume": 77953.0}, {"date": "2016-11-18", "close": 64.83, "volume": 47116.0}, {"date": "2016-11-21", "close": 65.1, "volume": 65657.0}, {"date": "2016-11-22", "close": 65.52, "volume": 55873.0}, {"date": "2016-11-23", "close": 66.71, "volume": 120774.0}, {"date": "2016-11-25", "close": 66.89, "volume": 26833.0}, {"date": "2016-11-28", "close": 66.11, "volume": 35746.0}, {"date": "2016-11-29", "close": 65.04, "volume": 27151.0}, {"date": "2016-11-30", "close": 64.56, "volume": 35298.0}, {"date": "2016-12-01", "close": 65.27, "volume": 26234.0}, {"date": "2016-12-02", "close": 64.22, "volume": 41089.0}, {"date": "2016-12-05", "close": 64.67, "volume": 31958.0}, {"date": "2016-12-06", "close": 65.58, "volume": 36631.0}, {"date": "2016-12-07", "close": 67.34, "volume": 43238.0}, {"date": "2016-12-08", "close": 67.94, "volume": 47078.0}, {"date": "2016-12-09", "close": 68.42, "volume": 54411.0}, {"date": "2016-12-12", "close": 67.25, "volume": 38367.0}, {"date": "2016-12-13", "close": 66.36, "volume": 76797.0}, {"date": "2016-12-14", "close": 66.03, "volume": 45275.0}, {"date": "2016-12-15", "close": 66.03, "volume": 55551.0}, {"date": "2016-12-16", "close": 64.17, "volume": 112170.0}, {"date": "2016-12-19", "close": 63.89, "volume": 43418.0}, {"date": "2016-12-20", "close": 64.39, "volume": 27731.0}, {"date": "2016-12-21", "close": 64.27, "volume": 22882.0}, {"date": "2016-12-22", "close": 63.66, "volume": 30682.0}, {"date": "2016-12-23", "close": 64.78, "volume": 34295.0}, {"date": "2016-12-27", "close": 65.14, "volume": 16094.0}, {"date": "2016-12-28", "close": 64.92, "volume": 27784.0}, {"date": "2016-12-29", "close": 64.29, "volume": 24641.0}, {"date": "2016-12-30", "close": 63.77, "volume": 42466.0}, {"date": "2017-01-03", "close": 65.23, "volume": 31084.0}, {"date": "2017-01-04", "close": 65.43, "volume": 32768.0}, {"date": "2017-01-05", "close": 64.14, "volume": 27471.0}, {"date": "2017-01-06", "close": 63.19, "volume": 29013.0}, {"date": "2017-01-09", "close": 62.03, "volume": 30963.0}, {"date": "2017-01-10", "close": 62.74, "volume": 33334.0}, {"date": "2017-01-11", "close": 63.04, "volume": 16914.0}, {"date": "2017-01-12", "close": 62.22, "volume": 18068.0}, {"date": "2017-01-13", "close": 62.83, "volume": 19532.0}, {"date": "2017-01-17", "close": 61.66, "volume": 20408.0}, {"date": "2017-01-18", "close": 61.71, "volume": 30278.0}, {"date": "2017-01-19", "close": 62.17, "volume": 33677.0}, {"date": "2017-01-20", "close": 61.52, "volume": 30767.0}, {"date": "2017-01-23", "close": 61.54, "volume": 23334.0}, {"date": "2017-01-24", "close": 63.22, "volume": 31371.0}, {"date": "2017-01-25", "close": 63.36, "volume": 35506.0}, {"date": "2017-01-26", "close": 63.35, "volume": 28690.0}, {"date": "2017-01-27", "close": 63.48, "volume": 15833.0}, {"date": "2017-01-30", "close": 62.17, "volume": 31148.0}, {"date": "2017-01-31", "close": 61.52, "volume": 29653.0}, {"date": "2017-02-01", "close": 60.33, "volume": 43612.0}, {"date": "2017-02-02", "close": 59.74, "volume": 34172.0}, {"date": "2017-02-03", "close": 60.7, "volume": 35258.0}, {"date": "2017-02-06", "close": 59.92, "volume": 38261.0}, {"date": "2017-02-07", "close": 59.92, "volume": 20225.0}, {"date": "2017-02-08", "close": 58.85, "volume": 38462.0}, {"date": "2017-02-09", "close": 60.98, "volume": 45574.0}, {"date": "2017-02-10", "close": 62.04, "volume": 20232.0}, {"date": "2017-02-13", "close": 62.54, "volume": 23904.0}, {"date": "2017-02-14", "close": 61.8, "volume": 31585.0}, {"date": "2017-02-15", "close": 62.62, "volume": 22273.0}, {"date": "2017-02-16", "close": 62.33, "volume": 36361.0}, {"date": "2017-02-17", "close": 63.23, "volume": 55788.0}, {"date": "2017-02-21", "close": 64.44, "volume": 34807.0}, {"date": "2017-02-22", "close": 62.89, "volume": 29335.0}, {"date": "2017-02-23", "close": 60.95, "volume": 35545.0}, {"date": "2017-02-24", "close": 61.01, "volume": 33000.0}, {"date": "2017-02-27", "close": 61.96, "volume": 43101.0}, {"date": "2017-02-28", "close": 60.89, "volume": 45420.0}, {"date": "2017-03-01", "close": 64.96, "volume": 160294.0}, {"date": "2017-03-02", "close": 61.91, "volume": 70760.0}, {"date": "2017-03-03", "close": 62.18, "volume": 37830.0}, {"date": "2017-03-06", "close": 61.65, "volume": 32077.0}, {"date": "2017-03-07", "close": 60.11, "volume": 38651.0}, {"date": "2017-03-08", "close": 58.07, "volume": 35516.0}, {"date": "2017-03-09", "close": 57.9, "volume": 34736.0}, {"date": "2017-03-10", "close": 57.69, "volume": 37062.0}, {"date": "2017-03-13", "close": 57.28, "volume": 25873.0}, {"date": "2017-03-14", "close": 57.13, "volume": 24718.0}, {"date": "2017-03-15", "close": 57.73, "volume": 41635.0}, {"date": "2017-03-16", "close": 56.98, "volume": 46297.0}, {"date": "2017-03-17", "close": 58.5, "volume": 70423.0}, {"date": "2017-03-20", "close": 57.59, "volume": 25918.0}, {"date": "2017-03-21", "close": 55.29, "volume": 44536.0}, {"date": "2017-03-22", "close": 54.78, "volume": 65780.0}, {"date": "2017-03-23", "close": 56.63, "volume": 59240.0}, {"date": "2017-03-24", "close": 56.69, "volume": 59117.0}, {"date": "2017-03-27", "close": 56.42, "volume": 30058.0}, {"date": "2017-03-28", "close": 56.35, "volume": 53319.0}, {"date": "2017-03-29", "close": 56.37, "volume": 60551.0}, {"date": "2017-03-30", "close": 55.85, "volume": 43921.0}, {"date": "2017-03-31", "close": 56.39, "volume": 65358.0}, {"date": "2017-04-03", "close": 54.99, "volume": 68918.0}, {"date": "2017-04-04", "close": 55.26, "volume": 63551.0}, {"date": "2017-04-05", "close": 53.69, "volume": 65687.0}, {"date": "2017-04-06", "close": 55.11, "volume": 64067.0}, {"date": "2017-04-07", "close": 55.57, "volume": 148734.0}, {"date": "2017-04-10", "close": 56.03, "volume": 56696.0}, {"date": "2017-04-11", "close": 56.01, "volume": 30372.0}, {"date": "2017-04-12", "close": 55.62, "volume": 76467.0}, {"date": "2017-04-13", "close": 54.03, "volume": 39987.0}, {"date": "2017-04-17", "close": 54.54, "volume": 31766.0}, {"date": "2017-04-18", "close": 54.92, "volume": 22456.0}, {"date": "2017-04-19", "close": 55.49, "volume": 40047.0}, {"date": "2017-04-20", "close": 59.27, "volume": 75228.0}, {"date": "2017-04-21", "close": 58.81, "volume": 56048.0}, {"date": "2017-04-24", "close": 59.66, "volume": 35398.0}, {"date": "2017-04-25", "close": 61.0, "volume": 39791.0}, {"date": "2017-04-26", "close": 61.81, "volume": 54927.0}, {"date": "2017-04-27", "close": 61.0, "volume": 33104.0}, {"date": "2017-04-28", "close": 60.11, "volume": 36948.0}, {"date": "2017-05-01", "close": 60.1, "volume": 30090.0}, {"date": "2017-05-02", "close": 69.0, "volume": 317827.0}, {"date": "2017-05-03", "close": 68.79, "volume": 178585.0}, {"date": "2017-05-04", "close": 70.01, "volume": 102679.0}, {"date": "2017-05-05", "close": 71.41, "volume": 91562.0}, {"date": "2017-05-08", "close": 71.99, "volume": 115571.0}, {"date": "2017-05-09", "close": 75.69, "volume": 132342.0}, {"date": "2017-05-10", "close": 73.04, "volume": 97109.0}, {"date": "2017-05-11", "close": 73.09, "volume": 66498.0}, {"date": "2017-05-12", "close": 73.94, "volume": 59610.0}, {"date": "2017-05-15", "close": 75.23, "volume": 126981.0}, {"date": "2017-05-16", "close": 74.48, "volume": 68149.0}, {"date": "2017-05-17", "close": 72.58, "volume": 52199.0}, {"date": "2017-05-18", "close": 72.32, "volume": 66555.0}, {"date": "2017-05-19", "close": 71.8, "volume": 63987.0}, {"date": "2017-05-22", "close": 73.71, "volume": 84057.0}, {"date": "2017-05-23", "close": 74.57, "volume": 82471.0}, {"date": "2017-05-24", "close": 74.33, "volume": 89772.0}, {"date": "2017-05-25", "close": 74.01, "volume": 38603.0}, {"date": "2017-05-26", "close": 73.75, "volume": 26959.0}, {"date": "2017-05-30", "close": 73.15, "volume": 47740.0}, {"date": "2017-05-31", "close": 74.63, "volume": 62795.0}, {"date": "2017-06-01", "close": 74.52, "volume": 50578.0}, {"date": "2017-06-02", "close": 75.51, "volume": 48382.0}, {"date": "2017-06-05", "close": 75.43, "volume": 57602.0}, {"date": "2017-06-06", "close": 75.69, "volume": 49550.0}, {"date": "2017-06-07", "close": 74.0, "volume": 141776.0}, {"date": "2017-06-08", "close": 73.91, "volume": 153572.0}, {"date": "2017-06-09", "close": 75.0, "volume": 71830.0}, {"date": "2017-06-12", "close": 75.03, "volume": 67986.0}, {"date": "2017-06-13", "close": 76.09, "volume": 46718.0}, {"date": "2017-06-14", "close": 74.2, "volume": 43320.0}, {"date": "2017-06-15", "close": 74.91, "volume": 37047.0}, {"date": "2017-06-16", "close": 74.66, "volume": 48924.0}, {"date": "2017-06-19", "close": 75.29, "volume": 52681.0}, {"date": "2017-06-20", "close": 74.12, "volume": 40258.0}, {"date": "2017-06-21", "close": 72.52, "volume": 39063.0}, {"date": "2017-06-22", "close": 71.94, "volume": 60883.0}, {"date": "2017-06-23", "close": 72.02, "volume": 206699.0}, {"date": "2017-06-26", "close": 71.69, "volume": 73725.0}, {"date": "2017-06-27", "close": 70.7, "volume": 43041.0}, {"date": "2017-06-28", "close": 70.74, "volume": 68112.0}, {"date": "2017-06-29", "close": 70.38, "volume": 59351.0}, {"date": "2017-06-30", "close": 70.25, "volume": 142921.0}, {"date": "2017-07-03", "close": 71.81, "volume": 69877.0}, {"date": "2017-07-05", "close": 71.04, "volume": 65718.0}, {"date": "2017-07-06", "close": 69.76, "volume": 39514.0}, {"date": "2017-07-07", "close": 69.76, "volume": 64227.0}, {"date": "2017-07-10", "close": 70.34, "volume": 38233.0}, {"date": "2017-07-11", "close": 70.86, "volume": 58215.0}, {"date": "2017-07-12", "close": 71.27, "volume": 30824.0}, {"date": "2017-07-13", "close": 71.61, "volume": 34053.0}, {"date": "2017-07-14", "close": 71.49, "volume": 45780.0}, {"date": "2017-07-17", "close": 71.9, "volume": 47532.0}, {"date": "2017-07-18", "close": 71.36, "volume": 41049.0}, {"date": "2017-07-19", "close": 71.69, "volume": 42210.0}, {"date": "2017-07-20", "close": 71.79, "volume": 31645.0}, {"date": "2017-07-21", "close": 71.63, "volume": 57221.0}, {"date": "2017-07-24", "close": 71.26, "volume": 41069.0}, {"date": "2017-07-25", "close": 71.55, "volume": 71394.0}, {"date": "2017-07-26", "close": 70.81, "volume": 42718.0}, {"date": "2017-07-27", "close": 71.24, "volume": 57335.0}, {"date": "2017-07-28", "close": 71.06, "volume": 42524.0}, {"date": "2017-07-31", "close": 70.86, "volume": 35829.0}, {"date": "2017-08-01", "close": 70.88, "volume": 41125.0}, {"date": "2017-08-02", "close": 64.51, "volume": 146811.0}, {"date": "2017-08-03", "close": 65.72, "volume": 118026.0}, {"date": "2017-08-04", "close": 64.96, "volume": 66492.0}, {"date": "2017-08-07", "close": 64.49, "volume": 88418.0}, {"date": "2017-08-08", "close": 67.77, "volume": 169350.0}, {"date": "2017-08-09", "close": 67.69, "volume": 54507.0}, {"date": "2017-08-10", "close": 65.75, "volume": 86372.0}, {"date": "2017-08-11", "close": 67.68, "volume": 92952.0}, {"date": "2017-08-14", "close": 68.87, "volume": 89100.0}, {"date": "2017-08-15", "close": 68.52, "volume": 44990.0}, {"date": "2017-08-16", "close": 68.97, "volume": 59938.0}, {"date": "2017-08-17", "close": 67.35, "volume": 49127.0}, {"date": "2017-08-18", "close": 67.85, "volume": 61034.0}, {"date": "2017-08-21", "close": 66.8, "volume": 42523.0}, {"date": "2017-08-22", "close": 68.33, "volume": 54128.0}, {"date": "2017-08-23", "close": 68.17, "volume": 83616.0}, {"date": "2017-08-24", "close": 67.87, "volume": 61454.0}, {"date": "2017-08-25", "close": 67.97, "volume": 43143.0}, {"date": "2017-08-28", "close": 68.35, "volume": 43941.0}, {"date": "2017-08-29", "close": 68.1, "volume": 24632.0}, {"date": "2017-08-30", "close": 68.84, "volume": 50171.0}, {"date": "2017-08-31", "close": 71.18, "volume": 98677.0}, {"date": "2017-09-01", "close": 71.69, "volume": 57738.0}, {"date": "2017-09-05", "close": 68.41, "volume": 83000.0}, {"date": "2017-09-06", "close": 67.49, "volume": 50561.0}, {"date": "2017-09-07", "close": 68.33, "volume": 46316.0}, {"date": "2017-09-08", "close": 69.06, "volume": 38067.0}, {"date": "2017-09-11", "close": 70.09, "volume": 27651.0}, {"date": "2017-09-12", "close": 70.89, "volume": 74533.0}, {"date": "2017-09-13", "close": 71.53, "volume": 25620.0}, {"date": "2017-09-14", "close": 71.65, "volume": 37299.0}, {"date": "2017-09-15", "close": 72.65, "volume": 88964.0}, {"date": "2017-09-18", "close": 73.61, "volume": 49649.0}, {"date": "2017-09-19", "close": 73.84, "volume": 37616.0}, {"date": "2017-09-20", "close": 72.94, "volume": 90308.0}, {"date": "2017-09-21", "close": 73.03, "volume": 46420.0}, {"date": "2017-09-22", "close": 72.97, "volume": 21839.0}, {"date": "2017-09-25", "close": 73.08, "volume": 50427.0}, {"date": "2017-09-26", "close": 73.63, "volume": 52775.0}, {"date": "2017-09-27", "close": 75.27, "volume": 83182.0}, {"date": "2017-09-28", "close": 76.6, "volume": 41931.0}, {"date": "2017-09-29", "close": 76.44, "volume": 33486.0}, {"date": "2017-10-02", "close": 78.14, "volume": 102906.0}, {"date": "2017-10-03", "close": 78.66, "volume": 42886.0}, {"date": "2017-10-04", "close": 78.06, "volume": 58066.0}, {"date": "2017-10-05", "close": 78.57, "volume": 57927.0}, {"date": "2017-10-06", "close": 79.93, "volume": 95713.0}, {"date": "2017-10-09", "close": 80.5, "volume": 85542.0}, {"date": "2017-10-10", "close": 80.53, "volume": 59990.0}, {"date": "2017-10-11", "close": 80.77, "volume": 56699.0}, {"date": "2017-10-12", "close": 82.0, "volume": 95893.0}, {"date": "2017-10-13", "close": 76.33, "volume": 173804.0}, {"date": "2017-10-16", "close": 77.88, "volume": 70198.0}, {"date": "2017-10-17", "close": 79.3, "volume": 78367.0}, {"date": "2017-10-18", "close": 80.99, "volume": 105291.0}, {"date": "2017-10-19", "close": 81.82, "volume": 75705.0}, {"date": "2017-10-20", "close": 81.64, "volume": 44702.0}, {"date": "2017-10-23", "close": 81.15, "volume": 73625.0}, {"date": "2017-10-24", "close": 81.56, "volume": 56024.0}, {"date": "2017-10-25", "close": 80.77, "volume": 60384.0}, {"date": "2017-10-26", "close": 80.47, "volume": 62067.0}, {"date": "2017-10-27", "close": 80.3, "volume": 70380.0}, {"date": "2017-10-30", "close": 77.21, "volume": 62589.0}, {"date": "2017-10-31", "close": 78.49, "volume": 53459.0}, {"date": "2017-11-01", "close": 77.86, "volume": 69134.0}, {"date": "2017-11-02", "close": 80.97, "volume": 127665.0}, {"date": "2017-11-03", "close": 90.01, "volume": 173833.0}, {"date": "2017-11-06", "close": 83.06, "volume": 149445.0}, {"date": "2017-11-07", "close": 80.98, "volume": 68674.0}, {"date": "2017-11-08", "close": 80.88, "volume": 61907.0}, {"date": "2017-11-09", "close": 80.36, "volume": 41985.0}, {"date": "2017-11-10", "close": 80.93, "volume": 43341.0}, {"date": "2017-11-13", "close": 80.3, "volume": 45863.0}, {"date": "2017-11-14", "close": 81.02, "volume": 50466.0}, {"date": "2017-11-15", "close": 80.09, "volume": 39479.0}, {"date": "2017-11-16", "close": 81.95, "volume": 67505.0}, {"date": "2017-11-17", "close": 82.36, "volume": 38309.0}, {"date": "2017-11-20", "close": 83.4, "volume": 40961.0}, {"date": "2017-11-21", "close": 84.78, "volume": 46802.0}, {"date": "2017-11-22", "close": 84.13, "volume": 35825.0}, {"date": "2017-11-24", "close": 83.21, "volume": 27477.0}, {"date": "2017-11-27", "close": 82.96, "volume": 85859.0}, {"date": "2017-11-28", "close": 85.98, "volume": 41195.0}, {"date": "2017-11-29", "close": 85.36, "volume": 39942.0}, {"date": "2017-11-30", "close": 84.83, "volume": 61234.0}, {"date": "2017-12-01", "close": 84.59, "volume": 39337.0}, {"date": "2017-12-04", "close": 85.24, "volume": 40363.0}, {"date": "2017-12-05", "close": 85.67, "volume": 49659.0}, {"date": "2017-12-06", "close": 85.62, "volume": 27420.0}, {"date": "2017-12-07", "close": 85.19, "volume": 38224.0}, {"date": "2017-12-08", "close": 83.78, "volume": 40748.0}, {"date": "2017-12-11", "close": 83.58, "volume": 43921.0}, {"date": "2017-12-12", "close": 83.49, "volume": 30754.0}, {"date": "2017-12-13", "close": 83.78, "volume": 59164.0}, {"date": "2017-12-14", "close": 82.35, "volume": 58449.0}, {"date": "2017-12-15", "close": 82.93, "volume": 107986.0}, {"date": "2017-12-18", "close": 84.21, "volume": 34909.0}, {"date": "2017-12-19", "close": 83.34, "volume": 23763.0}, {"date": "2017-12-20", "close": 84.21, "volume": 36224.0}, {"date": "2017-12-21", "close": 85.73, "volume": 45908.0}, {"date": "2017-12-22", "close": 85.75, "volume": 29136.0}, {"date": "2017-12-26", "close": 85.95, "volume": 15619.0}, {"date": "2017-12-27", "close": 85.93, "volume": 33635.0}, {"date": "2017-12-28", "close": 86.61, "volume": 17465.0}, {"date": "2017-12-29", "close": 85.16, "volume": 23441.0}, {"date": "2018-01-02", "close": 85.71, "volume": 35775.0}, {"date": "2018-01-03", "close": 85.56, "volume": 29002.0}, {"date": "2018-01-04", "close": 86.32, "volume": 46929.0}, {"date": "2018-01-05", "close": 85.91, "volume": 41062.0}, {"date": "2018-01-08", "close": 85.87, "volume": 11677.0}, {"date": "2018-01-09", "close": 85.55, "volume": 27825.0}, {"date": "2018-01-10", "close": 84.49, "volume": 18084.0}, {"date": "2018-01-11", "close": 86.45, "volume": 40149.0}, {"date": "2018-01-12", "close": 87.74, "volume": 29657.0}, {"date": "2018-01-16", "close": 86.59, "volume": 28896.0}, {"date": "2018-01-17", "close": 88.8, "volume": 33185.0}, {"date": "2018-01-18", "close": 87.34, "volume": 38792.0}, {"date": "2018-01-19", "close": 89.0, "volume": 26032.0}, {"date": "2018-01-22", "close": 88.94, "volume": 31364.0}, {"date": "2018-01-23", "close": 89.5, "volume": 77934.0}, {"date": "2018-01-24", "close": 88.13, "volume": 48791.0}, {"date": "2018-01-25", "close": 87.36, "volume": 73585.0}, {"date": "2018-01-26", "close": 87.86, "volume": 36579.0}, {"date": "2018-01-29", "close": 87.06, "volume": 32557.0}, {"date": "2018-01-30", "close": 85.99, "volume": 24759.0}, {"date": "2018-01-31", "close": 84.69, "volume": 35232.0}, {"date": "2018-02-01", "close": 85.26, "volume": 54599.0}, {"date": "2018-02-02", "close": 81.31, "volume": 30164.0}, {"date": "2018-02-05", "close": 76.7, "volume": 44615.0}, {"date": "2018-02-06", "close": 80.14, "volume": 77899.0}, {"date": "2018-02-07", "close": 78.76, "volume": 49403.0}, {"date": "2018-02-08", "close": 77.01, "volume": 49600.0}, {"date": "2018-02-09", "close": 77.9, "volume": 46593.0}, {"date": "2018-02-12", "close": 78.58, "volume": 49112.0}, {"date": "2018-02-13", "close": 78.69, "volume": 38367.0}, {"date": "2018-02-14", "close": 80.65, "volume": 37935.0}, {"date": "2018-02-15", "close": 81.01, "volume": 28952.0}, {"date": "2018-02-16", "close": 80.47, "volume": 24935.0}, {"date": "2018-02-20", "close": 79.87, "volume": 32381.0}, {"date": "2018-02-21", "close": 80.95, "volume": 30722.0}, {"date": "2018-02-22", "close": 81.17, "volume": 48481.0}, {"date": "2018-02-23", "close": 80.02, "volume": 50912.0}, {"date": "2018-02-26", "close": 79.42, "volume": 39177.0}, {"date": "2018-02-27", "close": 78.17, "volume": 47356.0}, {"date": "2018-02-28", "close": 71.19, "volume": 102313.0}, {"date": "2018-03-01", "close": 71.0, "volume": 85785.0}, {"date": "2018-03-02", "close": 69.48, "volume": 76729.0}, {"date": "2018-03-05", "close": 67.5, "volume": 56170.0}, {"date": "2018-03-06", "close": 68.49, "volume": 71184.0}, {"date": "2018-03-07", "close": 69.58, "volume": 56895.0}, {"date": "2018-03-08", "close": 70.09, "volume": 32920.0}, {"date": "2018-03-09", "close": 71.09, "volume": 70484.0}, {"date": "2018-03-12", "close": 71.68, "volume": 71229.0}, {"date": "2018-03-13", "close": 72.0, "volume": 45131.0}, {"date": "2018-03-14", "close": 71.34, "volume": 57257.0}, {"date": "2018-03-15", "close": 71.69, "volume": 80951.0}, {"date": "2018-03-16", "close": 73.75, "volume": 112048.0}, {"date": "2018-03-19", "close": 72.98, "volume": 62885.0}, {"date": "2018-03-20", "close": 73.15, "volume": 60288.0}, {"date": "2018-03-21", "close": 74.28, "volume": 35913.0}, {"date": "2018-03-22", "close": 71.76, "volume": 76070.0}, {"date": "2018-03-23", "close": 70.44, "volume": 71547.0}, {"date": "2018-03-26", "close": 71.88, "volume": 61652.0}, {"date": "2018-03-27", "close": 70.52, "volume": 50095.0}, {"date": "2018-03-28", "close": 70.36, "volume": 81394.0}, {"date": "2018-03-29", "close": 69.93, "volume": 94403.0}, {"date": "2018-04-02", "close": 70.13, "volume": 72695.0}, {"date": "2018-04-03", "close": 71.81, "volume": 40367.0}, {"date": "2018-04-04", "close": 72.56, "volume": 42719.0}, {"date": "2018-04-05", "close": 73.58, "volume": 25510.0}, {"date": "2018-04-06", "close": 71.96, "volume": 39025.0}, {"date": "2018-04-09", "close": 71.77, "volume": 55027.0}, {"date": "2018-04-10", "close": 73.36, "volume": 29710.0}, {"date": "2018-04-11", "close": 72.96, "volume": 34114.0}, {"date": "2018-04-12", "close": 73.09, "volume": 40928.0}, {"date": "2018-04-13", "close": 73.43, "volume": 22380.0}, {"date": "2018-04-16", "close": 75.25, "volume": 27140.0}, {"date": "2018-04-17", "close": 75.62, "volume": 29602.0}, {"date": "2018-04-18", "close": 77.6, "volume": 43447.0}, {"date": "2018-04-19", "close": 76.99, "volume": 29181.0}, {"date": "2018-04-20", "close": 75.9, "volume": 26296.0}, {"date": "2018-04-23", "close": 74.9, "volume": 32117.0}, {"date": "2018-04-24", "close": 72.69, "volume": 40321.0}, {"date": "2018-04-25", "close": 72.39, "volume": 62408.0}, {"date": "2018-04-26", "close": 72.32, "volume": 56645.0}, {"date": "2018-04-27", "close": 72.6, "volume": 22067.0}, {"date": "2018-04-30", "close": 71.2, "volume": 26209.0}, {"date": "2018-05-01", "close": 71.3, "volume": 49177.0}, {"date": "2018-05-02", "close": 69.07, "volume": 72113.0}, {"date": "2018-05-03", "close": 66.88, "volume": 50019.0}, {"date": "2018-05-04", "close": 67.58, "volume": 39311.0}, {"date": "2018-05-07", "close": 66.87, "volume": 45923.0}, {"date": "2018-05-08", "close": 67.11, "volume": 29872.0}, {"date": "2018-05-09", "close": 67.57, "volume": 39187.0}, {"date": "2018-05-10", "close": 67.47, "volume": 35142.0}, {"date": "2018-05-11", "close": 68.68, "volume": 36930.0}, {"date": "2018-05-14", "close": 68.29, "volume": 38314.0}, {"date": "2018-05-15", "close": 67.45, "volume": 28895.0}, {"date": "2018-05-16", "close": 68.49, "volume": 29298.0}, {"date": "2018-05-17", "close": 68.46, "volume": 45513.0}, {"date": "2018-05-18", "close": 68.68, "volume": 48479.0}, {"date": "2018-05-21", "close": 71.64, "volume": 37956.0}, {"date": "2018-05-22", "close": 70.33, "volume": 34736.0}, {"date": "2018-05-23", "close": 69.62, "volume": 43902.0}, {"date": "2018-05-24", "close": 68.37, "volume": 42031.0}, {"date": "2018-05-25", "close": 67.9, "volume": 31666.0}, {"date": "2018-05-29", "close": 68.17, "volume": 64123.0}, {"date": "2018-05-30", "close": 68.83, "volume": 41192.0}, {"date": "2018-05-31", "close": 66.7, "volume": 42484.0}, {"date": "2018-06-01", "close": 67.75, "volume": 44379.0}, {"date": "2018-06-04", "close": 66.89, "volume": 59690.0}, {"date": "2018-06-05", "close": 67.45, "volume": 45033.0}, {"date": "2018-06-06", "close": 66.83, "volume": 62933.0}, {"date": "2018-06-07", "close": 69.65, "volume": 45233.0}, {"date": "2018-06-08", "close": 68.16, "volume": 40827.0}, {"date": "2018-06-11", "close": 69.66, "volume": 31622.0}, {"date": "2018-06-12", "close": 68.28, "volume": 33290.0}, {"date": "2018-06-13", "close": 66.63, "volume": 61655.0}, {"date": "2018-06-14", "close": 66.67, "volume": 43469.0}, {"date": "2018-06-15", "close": 67.29, "volume": 59758.0}, {"date": "2018-06-18", "close": 66.86, "volume": 76121.0}, {"date": "2018-06-19", "close": 65.78, "volume": 49981.0}, {"date": "2018-06-20", "close": 66.55, "volume": 41649.0}, {"date": "2018-06-21", "close": 64.36, "volume": 54527.0}, {"date": "2018-06-22", "close": 64.77, "volume": 203790.0}, {"date": "2018-06-25", "close": 65.6, "volume": 64542.0}, {"date": "2018-06-26", "close": 65.92, "volume": 27947.0}, {"date": "2018-06-27", "close": 64.7, "volume": 34377.0}, {"date": "2018-06-28", "close": 64.04, "volume": 44471.0}, {"date": "2018-06-29", "close": 64.25, "volume": 26099.0}, {"date": "2018-07-02", "close": 64.94, "volume": 34392.0}, {"date": "2018-07-03", "close": 64.59, "volume": 7920.0}, {"date": "2018-07-05", "close": 66.15, "volume": 27858.0}, {"date": "2018-07-06", "close": 65.54, "volume": 42872.0}, {"date": "2018-07-09", "close": 66.66, "volume": 32002.0}, {"date": "2018-07-10", "close": 66.72, "volume": 33205.0}, {"date": "2018-07-11", "close": 64.96, "volume": 14472.0}, {"date": "2018-07-12", "close": 64.24, "volume": 42322.0}, {"date": "2018-07-13", "close": 64.22, "volume": 28007.0}, {"date": "2018-07-16", "close": 63.77, "volume": 21609.0}, {"date": "2018-07-17", "close": 64.43, "volume": 24142.0}, {"date": "2018-07-18", "close": 66.15, "volume": 58854.0}, {"date": "2018-07-19", "close": 67.1, "volume": 59783.0}, {"date": "2018-07-20", "close": 66.55, "volume": 29510.0}, {"date": "2018-07-23", "close": 65.07, "volume": 17527.0}, {"date": "2018-07-24", "close": 65.05, "volume": 22908.0}, {"date": "2018-07-25", "close": 64.24, "volume": 34994.0}, {"date": "2018-07-26", "close": 64.87, "volume": 27495.0}, {"date": "2018-07-27", "close": 63.73, "volume": 20909.0}, {"date": "2018-07-30", "close": 64.36, "volume": 27278.0}, {"date": "2018-07-31", "close": 65.76, "volume": 35901.0}, {"date": "2018-08-01", "close": 60.92, "volume": 107733.0}, {"date": "2018-08-02", "close": 61.07, "volume": 38533.0}, {"date": "2018-08-03", "close": 62.31, "volume": 39631.0}, {"date": "2018-08-06", "close": 62.03, "volume": 22211.0}, {"date": "2018-08-07", "close": 62.85, "volume": 28864.0}, {"date": "2018-08-08", "close": 61.16, "volume": 96325.0}, {"date": "2018-08-09", "close": 60.92, "volume": 24373.0}, {"date": "2018-08-10", "close": 58.97, "volume": 34534.0}, {"date": "2018-08-13", "close": 58.52, "volume": 36206.0}, {"date": "2018-08-14", "close": 58.81, "volume": 54541.0}, {"date": "2018-08-15", "close": 57.98, "volume": 43978.0}, {"date": "2018-08-16", "close": 58.22, "volume": 25644.0}, {"date": "2018-08-17", "close": 60.08, "volume": 40990.0}, {"date": "2018-08-20", "close": 60.03, "volume": 38062.0}, {"date": "2018-08-21", "close": 61.54, "volume": 74815.0}, {"date": "2018-08-22", "close": 61.41, "volume": 39407.0}, {"date": "2018-08-23", "close": 60.78, "volume": 36924.0}, {"date": "2018-08-24", "close": 61.87, "volume": 28939.0}, {"date": "2018-08-27", "close": 61.75, "volume": 21362.0}, {"date": "2018-08-28", "close": 61.72, "volume": 20761.0}, {"date": "2018-08-29", "close": 61.98, "volume": 25644.0}, {"date": "2018-08-30", "close": 61.66, "volume": 22147.0}, {"date": "2018-08-31", "close": 61.7, "volume": 25674.0}, {"date": "2018-09-04", "close": 61.42, "volume": 22613.0}, {"date": "2018-09-05", "close": 61.83, "volume": 34831.0}, {"date": "2018-09-06", "close": 61.81, "volume": 26344.0}, {"date": "2018-09-07", "close": 63.25, "volume": 40798.0}, {"date": "2018-09-10", "close": 63.47, "volume": 42055.0}, {"date": "2018-09-11", "close": 62.85, "volume": 41056.0}, {"date": "2018-09-12", "close": 62.79, "volume": 42227.0}, {"date": "2018-09-13", "close": 64.68, "volume": 41908.0}, {"date": "2018-09-14", "close": 65.31, "volume": 28727.0}, {"date": "2018-09-17", "close": 65.33, "volume": 32135.0}, {"date": "2018-09-18", "close": 65.77, "volume": 30083.0}, {"date": "2018-09-19", "close": 66.25, "volume": 32558.0}, {"date": "2018-09-20", "close": 67.36, "volume": 43377.0}, {"date": "2018-09-21", "close": 66.48, "volume": 61055.0}, {"date": "2018-09-24", "close": 65.67, "volume": 31379.0}, {"date": "2018-09-25", "close": 64.61, "volume": 29984.0}, {"date": "2018-09-26", "close": 62.48, "volume": 35497.0}, {"date": "2018-09-27", "close": 61.49, "volume": 43583.0}, {"date": "2018-09-28", "close": 61.53, "volume": 46694.0}, {"date": "2018-10-01", "close": 60.98, "volume": 63581.0}, {"date": "2018-10-02", "close": 61.23, "volume": 37657.0}, {"date": "2018-10-03", "close": 63.6, "volume": 35292.0}, {"date": "2018-10-04", "close": 62.42, "volume": 44541.0}, {"date": "2018-10-05", "close": 60.6, "volume": 87047.0}, {"date": "2018-10-08", "close": 63.13, "volume": 48546.0}, {"date": "2018-10-09", "close": 61.93, "volume": 33729.0}, {"date": "2018-10-10", "close": 60.45, "volume": 48104.0}, {"date": "2018-10-11", "close": 61.11, "volume": 54496.0}, {"date": "2018-10-12", "close": 59.26, "volume": 55234.0}, {"date": "2018-10-15", "close": 62.49, "volume": 60440.0}, {"date": "2018-10-16", "close": 65.04, "volume": 46019.0}, {"date": "2018-10-17", "close": 62.29, "volume": 34843.0}, {"date": "2018-10-18", "close": 60.71, "volume": 55252.0}, {"date": "2018-10-19", "close": 59.71, "volume": 49881.0}, {"date": "2018-10-22", "close": 61.76, "volume": 24983.0}, {"date": "2018-10-23", "close": 60.17, "volume": 55309.0}, {"date": "2018-10-24", "close": 58.19, "volume": 51567.0}, {"date": "2018-10-25", "close": 60.4, "volume": 42985.0}, {"date": "2018-10-26", "close": 59.88, "volume": 61335.0}, {"date": "2018-10-29", "close": 60.48, "volume": 54520.0}, {"date": "2018-10-30", "close": 63.14, "volume": 42404.0}, {"date": "2018-10-31", "close": 60.45, "volume": 103732.0}, {"date": "2018-11-01", "close": 62.57, "volume": 81023.0}, {"date": "2018-11-02", "close": 64.29, "volume": 49568.0}, {"date": "2018-11-05", "close": 66.46, "volume": 59499.0}, {"date": "2018-11-06", "close": 66.19, "volume": 27525.0}, {"date": "2018-11-07", "close": 67.72, "volume": 33187.0}, {"date": "2018-11-08", "close": 67.92, "volume": 27733.0}, {"date": "2018-11-09", "close": 64.37, "volume": 45000.0}, {"date": "2018-11-12", "close": 62.3, "volume": 50871.0}, {"date": "2018-11-13", "close": 62.05, "volume": 51896.0}, {"date": "2018-11-14", "close": 61.26, "volume": 63660.0}, {"date": "2018-11-15", "close": 63.23, "volume": 43354.0}, {"date": "2018-11-16", "close": 63.71, "volume": 28461.0}, {"date": "2018-11-19", "close": 63.92, "volume": 46290.0}, {"date": "2018-11-20", "close": 65.0, "volume": 79213.0}, {"date": "2018-11-21", "close": 65.56, "volume": 52475.0}, {"date": "2018-11-23", "close": 65.08, "volume": 23499.0}, {"date": "2018-11-26", "close": 65.78, "volume": 45644.0}, {"date": "2018-11-27", "close": 63.85, "volume": 31704.0}, {"date": "2018-11-28", "close": 66.04, "volume": 66394.0}, {"date": "2018-11-29", "close": 64.39, "volume": 57176.0}, {"date": "2018-11-30", "close": 65.47, "volume": 39019.0}, {"date": "2018-12-03", "close": 66.67, "volume": 27584.0}, {"date": "2018-12-04", "close": 63.62, "volume": 49648.0}, {"date": "2018-12-06", "close": 63.05, "volume": 49400.0}, {"date": "2018-12-07", "close": 60.65, "volume": 45933.0}, {"date": "2018-12-10", "close": 60.94, "volume": 52038.0}, {"date": "2018-12-11", "close": 60.96, "volume": 49297.0}, {"date": "2018-12-12", "close": 63.52, "volume": 39762.0}, {"date": "2018-12-13", "close": 62.72, "volume": 47905.0}, {"date": "2018-12-14", "close": 61.64, "volume": 46798.0}, {"date": "2018-12-17", "close": 60.83, "volume": 51232.0}, {"date": "2018-12-18", "close": 60.56, "volume": 60435.0}, {"date": "2018-12-19", "close": 58.13, "volume": 75186.0}, {"date": "2018-12-20", "close": 57.75, "volume": 88729.0}, {"date": "2018-12-21", "close": 58.08, "volume": 90359.0}, {"date": "2018-12-24", "close": 56.9, "volume": 39447.0}, {"date": "2018-12-26", "close": 59.35, "volume": 67313.0}, {"date": "2018-12-27", "close": 59.69, "volume": 68892.0}, {"date": "2018-12-28", "close": 61.73, "volume": 64811.0}, {"date": "2018-12-31", "close": 61.96, "volume": 60584.0}, {"date": "2019-01-02", "close": 62.87, "volume": 32748.0}, {"date": "2019-01-03", "close": 61.91, "volume": 42092.0}, {"date": "2019-01-04", "close": 64.36, "volume": 49460.0}, {"date": "2019-01-07", "close": 67.81, "volume": 89442.0}, {"date": "2019-01-08", "close": 68.62, "volume": 63270.0}, {"date": "2019-01-09", "close": 68.26, "volume": 31214.0}, {"date": "2019-01-10", "close": 69.15, "volume": 27735.0}, {"date": "2019-01-11", "close": 68.61, "volume": 22288.0}, {"date": "2019-01-14", "close": 68.74, "volume": 29241.0}, {"date": "2019-01-15", "close": 68.07, "volume": 34004.0}, {"date": "2019-01-16", "close": 68.22, "volume": 36197.0}, {"date": "2019-01-17", "close": 68.71, "volume": 29927.0}, {"date": "2019-01-18", "close": 70.42, "volume": 42843.0}, {"date": "2019-01-22", "close": 69.09, "volume": 40244.0}, {"date": "2019-01-23", "close": 68.38, "volume": 23542.0}, {"date": "2019-01-24", "close": 67.63, "volume": 21277.0}, {"date": "2019-01-25", "close": 68.22, "volume": 28268.0}, {"date": "2019-01-28", "close": 66.95, "volume": 25891.0}, {"date": "2019-01-29", "close": 66.83, "volume": 22670.0}, {"date": "2019-01-30", "close": 68.97, "volume": 30795.0}, {"date": "2019-01-31", "close": 69.59, "volume": 25152.0}, {"date": "2019-02-01", "close": 69.89, "volume": 20412.0}, {"date": "2019-02-04", "close": 70.72, "volume": 13193.0}, {"date": "2019-02-05", "close": 71.57, "volume": 22695.0}, {"date": "2019-02-06", "close": 71.24, "volume": 16677.0}, {"date": "2019-02-07", "close": 68.79, "volume": 47709.0}, {"date": "2019-02-08", "close": 69.31, "volume": 26249.0}, {"date": "2019-02-11", "close": 69.64, "volume": 23971.0}, {"date": "2019-02-12", "close": 71.37, "volume": 27939.0}, {"date": "2019-02-13", "close": 71.85, "volume": 30326.0}, {"date": "2019-02-14", "close": 73.44, "volume": 59880.0}, {"date": "2019-02-15", "close": 74.46, "volume": 62564.0}, {"date": "2019-02-19", "close": 75.3, "volume": 53599.0}, {"date": "2019-02-20", "close": 76.25, "volume": 37022.0}, {"date": "2019-02-21", "close": 74.59, "volume": 38731.0}, {"date": "2019-02-22", "close": 74.57, "volume": 33572.0}, {"date": "2019-02-25", "close": 74.67, "volume": 24000.0}, {"date": "2019-02-26", "close": 75.43, "volume": 42606.0}, {"date": "2019-02-27", "close": 71.94, "volume": 128130.0}, {"date": "2019-02-28", "close": 67.66, "volume": 114515.0}, {"date": "2019-03-01", "close": 65.22, "volume": 110678.0}, {"date": "2019-03-04", "close": 65.46, "volume": 39651.0}, {"date": "2019-03-05", "close": 66.39, "volume": 70273.0}, {"date": "2019-03-06", "close": 64.71, "volume": 108812.0}, {"date": "2019-03-07", "close": 64.79, "volume": 74187.0}, {"date": "2019-03-08", "close": 64.89, "volume": 46913.0}, {"date": "2019-03-11", "close": 65.07, "volume": 98939.0}, {"date": "2019-03-12", "close": 64.79, "volume": 41391.0}, {"date": "2019-03-13", "close": 64.65, "volume": 42909.0}, {"date": "2019-03-14", "close": 62.37, "volume": 55076.0}, {"date": "2019-03-15", "close": 62.83, "volume": 111651.0}, {"date": "2019-03-18", "close": 64.39, "volume": 49320.0}, {"date": "2019-03-19", "close": 64.42, "volume": 46462.0}, {"date": "2019-03-20", "close": 63.57, "volume": 48047.0}, {"date": "2019-03-21", "close": 63.62, "volume": 83163.0}, {"date": "2019-03-22", "close": 60.94, "volume": 130902.0}, {"date": "2019-03-25", "close": 61.04, "volume": 71688.0}, {"date": "2019-03-26", "close": 62.54, "volume": 52759.0}, {"date": "2019-03-27", "close": 61.92, "volume": 59540.0}, {"date": "2019-03-28", "close": 61.81, "volume": 47442.0}, {"date": "2019-03-29", "close": 62.36, "volume": 111973.0}, {"date": "2019-04-01", "close": 64.94, "volume": 72087.0}, {"date": "2019-04-02", "close": 64.82, "volume": 48218.0}, {"date": "2019-04-03", "close": 64.95, "volume": 38472.0}, {"date": "2019-04-04", "close": 65.78, "volume": 41885.0}, {"date": "2019-04-05", "close": 68.04, "volume": 58229.0}, {"date": "2019-04-08", "close": 66.38, "volume": 68098.0}, {"date": "2019-04-09", "close": 64.97, "volume": 91897.0}, {"date": "2019-04-10", "close": 65.38, "volume": 62041.0}, {"date": "2019-04-11", "close": 66.65, "volume": 44996.0}, {"date": "2019-04-12", "close": 66.77, "volume": 16954.0}, {"date": "2019-04-15", "close": 66.95, "volume": 53984.0}, {"date": "2019-04-16", "close": 67.78, "volume": 42193.0}, {"date": "2019-04-17", "close": 67.66, "volume": 28816.0}, {"date": "2019-04-18", "close": 67.42, "volume": 26518.0}, {"date": "2019-04-22", "close": 66.23, "volume": 45669.0}, {"date": "2019-04-23", "close": 67.42, "volume": 57415.0}, {"date": "2019-04-24", "close": 67.1, "volume": 36473.0}, {"date": "2019-04-25", "close": 65.06, "volume": 37422.0}, {"date": "2019-04-26", "close": 64.4, "volume": 63510.0}, {"date": "2019-04-29", "close": 65.97, "volume": 78572.0}, {"date": "2019-04-30", "close": 66.62, "volume": 64325.0}, {"date": "2019-05-01", "close": 59.04, "volume": 203717.0}, {"date": "2019-05-02", "close": 56.67, "volume": 90342.0}, {"date": "2019-05-03", "close": 58.44, "volume": 80709.0}, {"date": "2019-05-06", "close": 56.85, "volume": 64946.0}, {"date": "2019-05-07", "close": 55.49, "volume": 72255.0}, {"date": "2019-05-08", "close": 54.97, "volume": 67070.0}, {"date": "2019-05-09", "close": 55.15, "volume": 101250.0}, {"date": "2019-05-10", "close": 53.34, "volume": 202731.0}, {"date": "2019-05-13", "close": 50.13, "volume": 81881.0}, {"date": "2019-05-14", "close": 49.58, "volume": 120717.0}, {"date": "2019-05-15", "close": 49.71, "volume": 75098.0}, {"date": "2019-05-16", "close": 48.9, "volume": 42438.0}, {"date": "2019-05-17", "close": 47.19, "volume": 61245.0}, {"date": "2019-05-20", "close": 46.52, "volume": 41449.0}, {"date": "2019-05-21", "close": 47.61, "volume": 47030.0}, {"date": "2019-05-22", "close": 46.81, "volume": 39804.0}, {"date": "2019-05-23", "close": 45.16, "volume": 61989.0}, {"date": "2019-05-24", "close": 44.68, "volume": 35482.0}, {"date": "2019-05-28", "close": 44.28, "volume": 71485.0}, {"date": "2019-05-29", "close": 44.64, "volume": 84697.0}, {"date": "2019-05-30", "close": 44.62, "volume": 77489.0}, {"date": "2019-05-31", "close": 43.98, "volume": 90331.0}, {"date": "2019-06-03", "close": 46.62, "volume": 114386.0}, {"date": "2019-06-04", "close": 48.23, "volume": 83885.0}, {"date": "2019-06-05", "close": 47.95, "volume": 115042.0}, {"date": "2019-06-06", "close": 48.45, "volume": 73325.0}, {"date": "2019-06-07", "close": 48.8, "volume": 63330.0}, {"date": "2019-06-10", "close": 49.17, "volume": 72366.0}, {"date": "2019-06-11", "close": 48.8, "volume": 95095.0}, {"date": "2019-06-12", "close": 48.53, "volume": 31017.0}, {"date": "2019-06-13", "close": 49.6, "volume": 70181.0}, {"date": "2019-06-14", "close": 49.81, "volume": 59760.0}, {"date": "2019-06-17", "close": 50.46, "volume": 119714.0}, {"date": "2019-06-18", "close": 52.33, "volume": 105820.0}, {"date": "2019-06-19", "close": 52.8, "volume": 93044.0}, {"date": "2019-06-20", "close": 53.45, "volume": 83007.0}, {"date": "2019-06-21", "close": 53.77, "volume": 423860.0}, {"date": "2019-06-24", "close": 53.06, "volume": 112858.0}, {"date": "2019-06-25", "close": 54.05, "volume": 69569.0}, {"date": "2019-06-26", "close": 54.22, "volume": 70611.0}, {"date": "2019-06-27", "close": 54.31, "volume": 89882.0}, {"date": "2019-06-28", "close": 55.26, "volume": 145768.0}, {"date": "2019-07-01", "close": 54.94, "volume": 40956.0}, {"date": "2019-07-02", "close": 52.9, "volume": 53626.0}, {"date": "2019-07-03", "close": 53.12, "volume": 31319.0}, {"date": "2019-07-05", "close": 54.21, "volume": 89792.0}, {"date": "2019-07-08", "close": 53.49, "volume": 79576.0}, {"date": "2019-07-09", "close": 53.51, "volume": 112444.0}, {"date": "2019-07-10", "close": 53.46, "volume": 68920.0}, {"date": "2019-07-11", "close": 53.39, "volume": 43749.0}, {"date": "2019-07-12", "close": 54.49, "volume": 59356.0}, {"date": "2019-07-15", "close": 53.23, "volume": 106988.0}, {"date": "2019-07-16", "close": 53.7, "volume": 151879.0}, {"date": "2019-07-17", "close": 52.89, "volume": 84224.0}, {"date": "2019-07-18", "close": 52.52, "volume": 64029.0}, {"date": "2019-07-19", "close": 53.43, "volume": 119803.0}, {"date": "2019-07-22", "close": 54.06, "volume": 94834.0}, {"date": "2019-07-23", "close": 54.99, "volume": 53815.0}, {"date": "2019-07-24", "close": 55.45, "volume": 82272.0}, {"date": "2019-07-25", "close": 54.68, "volume": 77569.0}, {"date": "2019-07-26", "close": 55.06, "volume": 75243.0}, {"date": "2019-07-29", "close": 54.84, "volume": 53627.0}, {"date": "2019-07-30", "close": 55.39, "volume": 84197.0}, {"date": "2019-07-31", "close": 61.84, "volume": 207936.0}, {"date": "2019-08-01", "close": 55.21, "volume": 175328.0}, {"date": "2019-08-02", "close": 55.81, "volume": 68778.0}, {"date": "2019-08-05", "close": 55.11, "volume": 81845.0}, {"date": "2019-08-06", "close": 54.97, "volume": 96205.0}, {"date": "2019-08-07", "close": 57.91, "volume": 279700.0}, {"date": "2019-08-08", "close": 58.11, "volume": 95655.0}, {"date": "2019-08-09", "close": 57.52, "volume": 50851.0}, {"date": "2019-08-12", "close": 57.05, "volume": 52308.0}, {"date": "2019-08-13", "close": 57.47, "volume": 107761.0}, {"date": "2019-08-14", "close": 56.03, "volume": 86081.0}, {"date": "2019-08-15", "close": 55.77, "volume": 72764.0}, {"date": "2019-08-16", "close": 57.66, "volume": 72003.0}, {"date": "2019-08-19", "close": 57.81, "volume": 44817.0}, {"date": "2019-08-20", "close": 57.02, "volume": 57094.0}, {"date": "2019-08-21", "close": 56.66, "volume": 63272.0}, {"date": "2019-08-22", "close": 56.15, "volume": 44375.0}, {"date": "2019-08-23", "close": 53.96, "volume": 56425.0}, {"date": "2019-08-26", "close": 54.12, "volume": 43806.0}, {"date": "2019-08-27", "close": 53.36, "volume": 57785.0}, {"date": "2019-08-28", "close": 53.7, "volume": 96673.0}, {"date": "2019-08-29", "close": 54.17, "volume": 57855.0}, {"date": "2019-08-30", "close": 54.55, "volume": 53864.0}, {"date": "2019-09-03", "close": 52.16, "volume": 72293.0}, {"date": "2019-09-04", "close": 52.47, "volume": 65952.0}, {"date": "2019-09-05", "close": 55.39, "volume": 88976.0}, {"date": "2019-09-06", "close": 55.02, "volume": 68577.0}, {"date": "2019-09-09", "close": 57.42, "volume": 71840.0}, {"date": "2019-09-10", "close": 60.4, "volume": 90748.0}, {"date": "2019-09-11", "close": 61.33, "volume": 98588.0}, {"date": "2019-09-12", "close": 60.16, "volume": 92636.0}, {"date": "2019-09-13", "close": 60.41, "volume": 111624.0}, {"date": "2019-09-16", "close": 58.33, "volume": 102590.0}, {"date": "2019-09-17", "close": 57.1, "volume": 85179.0}, {"date": "2019-09-18", "close": 56.37, "volume": 52559.0}, {"date": "2019-09-19", "close": 56.96, "volume": 72762.0}, {"date": "2019-09-20", "close": 54.9, "volume": 104517.0}, {"date": "2019-09-23", "close": 55.35, "volume": 95415.0}, {"date": "2019-09-24", "close": 55.12, "volume": 113551.0}, {"date": "2019-09-25", "close": 56.34, "volume": 60993.0}, {"date": "2019-09-26", "close": 55.56, "volume": 59082.0}, {"date": "2019-09-27", "close": 55.07, "volume": 39088.0}, {"date": "2019-09-30", "close": 54.73, "volume": 66737.0}, {"date": "2019-10-01", "close": 51.42, "volume": 74543.0}, {"date": "2019-10-02", "close": 49.37, "volume": 83452.0}, {"date": "2019-10-03", "close": 49.55, "volume": 55142.0}, {"date": "2019-10-04", "close": 50.19, "volume": 59765.0}, {"date": "2019-10-07", "close": 50.61, "volume": 69600.0}, {"date": "2019-10-08", "close": 48.19, "volume": 91571.0}, {"date": "2019-10-09", "close": 47.72, "volume": 82267.0}, {"date": "2019-10-10", "close": 47.87, "volume": 42818.0}, {"date": "2019-10-11", "close": 49.58, "volume": 65269.0}, {"date": "2019-10-14", "close": 48.55, "volume": 25925.0}, {"date": "2019-10-15", "close": 48.74, "volume": 27203.0}, {"date": "2019-10-16", "close": 47.56, "volume": 33166.0}, {"date": "2019-10-17", "close": 48.45, "volume": 54876.0}, {"date": "2019-10-18", "close": 48.06, "volume": 36410.0}, {"date": "2019-10-21", "close": 49.63, "volume": 52864.0}, {"date": "2019-10-22", "close": 50.85, "volume": 75356.0}, {"date": "2019-10-23", "close": 51.81, "volume": 45409.0}, {"date": "2019-10-24", "close": 50.76, "volume": 38591.0}, {"date": "2019-10-25", "close": 51.55, "volume": 40609.0}, {"date": "2019-10-28", "close": 52.23, "volume": 44575.0}, {"date": "2019-10-29", "close": 52.46, "volume": 70130.0}, {"date": "2019-10-30", "close": 51.66, "volume": 109053.0}, {"date": "2019-10-31", "close": 50.72, "volume": 53373.0}, {"date": "2019-11-01", "close": 52.49, "volume": 52010.0}, {"date": "2019-11-04", "close": 54.2, "volume": 61694.0}, {"date": "2019-11-05", "close": 56.77, "volume": 96215.0}, {"date": "2019-11-06", "close": 55.42, "volume": 66433.0}, {"date": "2019-11-07", "close": 56.11, "volume": 56883.0}, {"date": "2019-11-08", "close": 56.86, "volume": 52555.0}, {"date": "2019-11-11", "close": 57.13, "volume": 43844.0}, {"date": "2019-11-12", "close": 58.1, "volume": 62866.0}, {"date": "2019-11-13", "close": 57.36, "volume": 73557.0}, {"date": "2019-11-14", "close": 56.38, "volume": 56853.0}, {"date": "2019-11-15", "close": 57.2, "volume": 38438.0}, {"date": "2019-11-18", "close": 57.71, "volume": 64982.0}, {"date": "2019-11-19", "close": 58.8, "volume": 87338.0}, {"date": "2019-11-20", "close": 58.33, "volume": 90588.0}, {"date": "2019-11-21", "close": 57.96, "volume": 66164.0}, {"date": "2019-11-22", "close": 59.39, "volume": 73312.0}, {"date": "2019-11-25", "close": 61.35, "volume": 97733.0}, {"date": "2019-11-26", "close": 60.48, "volume": 93051.0}, {"date": "2019-11-27", "close": 59.92, "volume": 59408.0}, {"date": "2019-11-29", "close": 59.23, "volume": 42814.0}, {"date": "2019-12-02", "close": 58.61, "volume": 62174.0}, {"date": "2019-12-03", "close": 57.34, "volume": 63903.0}, {"date": "2019-12-04", "close": 57.67, "volume": 73016.0}, {"date": "2019-12-05", "close": 58.67, "volume": 54879.0}, {"date": "2019-12-06", "close": 60.59, "volume": 72575.0}, {"date": "2019-12-09", "close": 61.21, "volume": 58714.0}, {"date": "2019-12-10", "close": 62.55, "volume": 86232.0}, {"date": "2019-12-11", "close": 63.73, "volume": 77399.0}, {"date": "2019-12-12", "close": 64.65, "volume": 72003.0}, {"date": "2019-12-13", "close": 63.22, "volume": 82456.0}, {"date": "2019-12-16", "close": 63.33, "volume": 102231.0}, {"date": "2019-12-17", "close": 63.6, "volume": 119086.0}, {"date": "2019-12-18", "close": 58.53, "volume": 158504.0}, {"date": "2019-12-19", "close": 57.35, "volume": 123226.0}, {"date": "2019-12-20", "close": 57.95, "volume": 121736.0}, {"date": "2019-12-23", "close": 57.22, "volume": 63221.0}, {"date": "2019-12-24", "close": 57.7, "volume": 46768.0}, {"date": "2019-12-26", "close": 58.43, "volume": 41076.0}, {"date": "2019-12-27", "close": 58.41, "volume": 43231.0}, {"date": "2019-12-30", "close": 58.69, "volume": 82745.0}, {"date": "2019-12-31", "close": 58.96, "volume": 68572.0}, {"date": "2020-01-02", "close": 59.08, "volume": 69724.0}, {"date": "2020-01-03", "close": 58.59, "volume": 42323.0}, {"date": "2020-01-06", "close": 59.07, "volume": 63826.0}, {"date": "2020-01-07", "close": 59.03, "volume": 59644.0}, {"date": "2020-01-08", "close": 59.6, "volume": 64685.0}, {"date": "2020-01-09", "close": 60.21, "volume": 69310.0}, {"date": "2020-01-10", "close": 59.65, "volume": 60313.0}, {"date": "2020-01-13", "close": 62.12, "volume": 100219.0}, {"date": "2020-01-14", "close": 61.05, "volume": 63444.0}, {"date": "2020-01-15", "close": 61.66, "volume": 51236.0}, {"date": "2020-01-16", "close": 62.04, "volume": 48374.0}, {"date": "2020-01-17", "close": 61.5, "volume": 60833.0}, {"date": "2020-01-21", "close": 58.81, "volume": 51543.0}, {"date": "2020-01-22", "close": 58.73, "volume": 25279.0}, {"date": "2020-01-23", "close": 59.02, "volume": 60058.0}, {"date": "2020-01-24", "close": 57.41, "volume": 29854.0}, {"date": "2020-01-27", "close": 56.23, "volume": 58289.0}, {"date": "2020-01-28", "close": 56.59, "volume": 27528.0}, {"date": "2020-01-29", "close": 55.48, "volume": 43259.0}, {"date": "2020-01-30", "close": 55.28, "volume": 50242.0}, {"date": "2020-01-31", "close": 53.99, "volume": 94568.0}, {"date": "2020-02-03", "close": 53.68, "volume": 54817.0}, {"date": "2020-02-04", "close": 54.5, "volume": 45912.0}, {"date": "2020-02-05", "close": 56.85, "volume": 31972.0}, {"date": "2020-02-06", "close": 56.23, "volume": 33470.0}, {"date": "2020-02-07", "close": 53.73, "volume": 41090.0}, {"date": "2020-02-10", "close": 54.45, "volume": 38981.0}, {"date": "2020-02-11", "close": 55.54, "volume": 32998.0}, {"date": "2020-02-12", "close": 56.88, "volume": 41538.0}, {"date": "2020-02-13", "close": 56.17, "volume": 25455.0}, {"date": "2020-02-14", "close": 55.52, "volume": 31528.0}, {"date": "2020-02-18", "close": 55.83, "volume": 20829.0}, {"date": "2020-02-19", "close": 51.55, "volume": 309808.0}, {"date": "2020-02-20", "close": 52.98, "volume": 66064.0}, {"date": "2020-02-21", "close": 53.2, "volume": 45504.0}, {"date": "2020-02-24", "close": 51.56, "volume": 101298.0}, {"date": "2020-02-25", "close": 50.06, "volume": 84939.0}, {"date": "2020-02-26", "close": 50.94, "volume": 129602.0}, {"date": "2020-02-27", "close": 48.17, "volume": 74636.0}, {"date": "2020-02-28", "close": 48.14, "volume": 93451.0}, {"date": "2020-03-02", "close": 48.69, "volume": 74632.0}, {"date": "2020-03-03", "close": 45.72, "volume": 74303.0}, {"date": "2020-03-04", "close": 46.48, "volume": 45316.0}, {"date": "2020-03-05", "close": 44.87, "volume": 57849.0}, {"date": "2020-03-06", "close": 44.03, "volume": 54534.0}, {"date": "2020-03-09", "close": 38.41, "volume": 66059.0}, {"date": "2020-03-10", "close": 39.88, "volume": 48824.0}, {"date": "2020-03-11", "close": 38.81, "volume": 87410.0}, {"date": "2020-03-12", "close": 33.66, "volume": 67494.0}, {"date": "2020-03-13", "close": 40.57, "volume": 179903.0}, {"date": "2020-03-16", "close": 33.9, "volume": 137685.0}, {"date": "2020-03-17", "close": 38.64, "volume": 108866.0}, {"date": "2020-03-18", "close": 35.74, "volume": 62071.0}, {"date": "2020-03-19", "close": 35.11, "volume": 79424.0}, {"date": "2020-03-20", "close": 34.36, "volume": 103747.0}, {"date": "2020-03-23", "close": 35.25, "volume": 59677.0}, {"date": "2020-03-24", "close": 36.55, "volume": 65839.0}, {"date": "2020-03-25", "close": 38.77, "volume": 58384.0}, {"date": "2020-03-26", "close": 42.22, "volume": 58729.0}, {"date": "2020-03-27", "close": 39.63, "volume": 50396.0}, {"date": "2020-03-30", "close": 42.54, "volume": 56728.0}, {"date": "2020-03-31", "close": 40.09, "volume": 77690.0}, {"date": "2020-04-01", "close": 37.5, "volume": 79811.0}, {"date": "2020-04-02", "close": 37.53, "volume": 54286.0}, {"date": "2020-04-03", "close": 35.47, "volume": 44205.0}, {"date": "2020-04-06", "close": 39.3, "volume": 97133.0}, {"date": "2020-04-07", "close": 36.82, "volume": 49347.0}, {"date": "2020-04-08", "close": 38.02, "volume": 62819.0}, {"date": "2020-04-09", "close": 38.81, "volume": 47979.0}, {"date": "2020-04-13", "close": 38.16, "volume": 39054.0}, {"date": "2020-04-14", "close": 38.51, "volume": 42687.0}, {"date": "2020-04-15", "close": 37.31, "volume": 45798.0}, {"date": "2020-04-16", "close": 35.74, "volume": 42394.0}, {"date": "2020-04-17", "close": 37.55, "volume": 48044.0}, {"date": "2020-04-20", "close": 35.06, "volume": 53486.0}, {"date": "2020-04-21", "close": 34.1, "volume": 37754.0}, {"date": "2020-04-22", "close": 33.46, "volume": 67412.0}, {"date": "2020-04-23", "close": 34.86, "volume": 107206.0}, {"date": "2020-04-24", "close": 34.85, "volume": 68195.0}, {"date": "2020-04-27", "close": 37.66, "volume": 51427.0}, {"date": "2020-04-28", "close": 38.87, "volume": 59410.0}, {"date": "2020-04-29", "close": 42.0, "volume": 65026.0}, {"date": "2020-04-30", "close": 39.04, "volume": 46594.0}, {"date": "2020-05-01", "close": 36.36, "volume": 50407.0}, {"date": "2020-05-04", "close": 35.3, "volume": 41214.0}, {"date": "2020-05-05", "close": 35.22, "volume": 63274.0}, {"date": "2020-05-06", "close": 33.06, "volume": 48236.0}, {"date": "2020-05-07", "close": 35.09, "volume": 52019.0}, {"date": "2020-05-08", "close": 37.38, "volume": 64227.0}, {"date": "2020-05-11", "close": 35.12, "volume": 50755.0}, {"date": "2020-05-12", "close": 33.45, "volume": 56251.0}, {"date": "2020-05-13", "close": 32.35, "volume": 46608.0}, {"date": "2020-05-14", "close": 31.83, "volume": 61321.0}, {"date": "2020-05-15", "close": 33.19, "volume": 86909.0}, {"date": "2020-05-18", "close": 36.36, "volume": 86370.0}, {"date": "2020-05-19", "close": 34.94, "volume": 50556.0}, {"date": "2020-05-20", "close": 36.76, "volume": 49437.0}, {"date": "2020-05-21", "close": 36.44, "volume": 31379.0}, {"date": "2020-05-22", "close": 36.38, "volume": 28906.0}, {"date": "2020-05-26", "close": 37.44, "volume": 43333.0}, {"date": "2020-05-27", "close": 39.01, "volume": 63495.0}, {"date": "2020-05-28", "close": 37.89, "volume": 56368.0}, {"date": "2020-05-29", "close": 36.61, "volume": 48597.0}, {"date": "2020-06-01", "close": 37.03, "volume": 78129.0}, {"date": "2020-06-02", "close": 37.22, "volume": 52076.0}, {"date": "2020-06-03", "close": 39.5, "volume": 77987.0}, {"date": "2020-06-04", "close": 40.86, "volume": 63433.0}, {"date": "2020-06-05", "close": 43.31, "volume": 99020.0}, {"date": "2020-06-08", "close": 44.49, "volume": 89466.0}, {"date": "2020-06-09", "close": 42.78, "volume": 72348.0}, {"date": "2020-06-10", "close": 39.18, "volume": 80804.0}, {"date": "2020-06-11", "close": 36.34, "volume": 96429.0}, {"date": "2020-06-12", "close": 37.35, "volume": 57902.0}, {"date": "2020-06-15", "close": 38.69, "volume": 61870.0}, {"date": "2020-06-16", "close": 40.04, "volume": 74463.0}, {"date": "2020-06-17", "close": 39.37, "volume": 50133.0}, {"date": "2020-06-18", "close": 38.38, "volume": 57824.0}, {"date": "2020-06-19", "close": 38.63, "volume": 486306.0}, {"date": "2020-06-22", "close": 37.88, "volume": 92648.0}, {"date": "2020-06-23", "close": 37.42, "volume": 74233.0}, {"date": "2020-06-24", "close": 36.27, "volume": 72460.0}, {"date": "2020-06-25", "close": 37.17, "volume": 58406.0}, {"date": "2020-06-26", "close": 37.52, "volume": 122511.0}, {"date": "2020-06-29", "close": 38.95, "volume": 42692.0}, {"date": "2020-06-30", "close": 38.66, "volume": 44706.0}, {"date": "2020-07-01", "close": 36.72, "volume": 41236.0}, {"date": "2020-07-02", "close": 37.28, "volume": 44718.0}, {"date": "2020-07-06", "close": 37.5, "volume": 30224.0}, {"date": "2020-07-07", "close": 36.11, "volume": 49284.0}, {"date": "2020-07-08", "close": 36.09, "volume": 51287.0}, {"date": "2020-07-09", "close": 34.8, "volume": 48427.0}, {"date": "2020-07-10", "close": 35.63, "volume": 37019.0}, {"date": "2020-07-13", "close": 36.15, "volume": 49798.0}, {"date": "2020-07-14", "close": 36.99, "volume": 40049.0}, {"date": "2020-07-15", "close": 38.42, "volume": 58654.0}, {"date": "2020-07-16", "close": 37.78, "volume": 32565.0}, {"date": "2020-07-17", "close": 37.58, "volume": 28554.0}, {"date": "2020-07-20", "close": 36.5, "volume": 47334.0}, {"date": "2020-07-21", "close": 37.1, "volume": 66344.0}, {"date": "2020-07-22", "close": 37.33, "volume": 39694.0}, {"date": "2020-07-23", "close": 38.25, "volume": 42154.0}, {"date": "2020-07-24", "close": 37.88, "volume": 49815.0}, {"date": "2020-07-27", "close": 39.03, "volume": 44211.0}, {"date": "2020-07-28", "close": 38.96, "volume": 74621.0}, {"date": "2020-07-29", "close": 39.74, "volume": 45726.0}, {"date": "2020-07-30", "close": 37.87, "volume": 49810.0}, {"date": "2020-07-31", "close": 37.31, "volume": 67565.0}, {"date": "2020-08-03", "close": 38.08, "volume": 44118.0}, {"date": "2020-08-04", "close": 38.5, "volume": 57991.0}, {"date": "2020-08-05", "close": 41.4, "volume": 134134.0}, {"date": "2020-08-06", "close": 40.74, "volume": 50968.0}, {"date": "2020-08-07", "close": 41.46, "volume": 60572.0}, {"date": "2020-08-10", "close": 42.9, "volume": 46940.0}, {"date": "2020-08-11", "close": 44.51, "volume": 69122.0}, {"date": "2020-08-12", "close": 44.39, "volume": 49115.0}, {"date": "2020-08-13", "close": 43.56, "volume": 35345.0}, {"date": "2020-08-14", "close": 43.41, "volume": 30109.0}, {"date": "2020-08-17", "close": 43.44, "volume": 45513.0}, {"date": "2020-08-18", "close": 42.91, "volume": 39994.0}, {"date": "2020-08-19", "close": 43.28, "volume": 41668.0}, {"date": "2020-08-20", "close": 42.61, "volume": 43003.0}, {"date": "2020-08-21", "close": 43.12, "volume": 80275.0}, {"date": "2020-08-24", "close": 43.46, "volume": 39756.0}, {"date": "2020-08-25", "close": 42.73, "volume": 57541.0}, {"date": "2020-08-26", "close": 42.11, "volume": 51979.0}, {"date": "2020-08-27", "close": 42.64, "volume": 33681.0}, {"date": "2020-08-28", "close": 42.61, "volume": 20867.0}, {"date": "2020-08-31", "close": 40.34, "volume": 45656.0}, {"date": "2020-09-01", "close": 40.89, "volume": 104425.0}, {"date": "2020-09-02", "close": 40.75, "volume": 40504.0}, {"date": "2020-09-03", "close": 39.23, "volume": 63092.0}, {"date": "2020-09-04", "close": 40.49, "volume": 104723.0}, {"date": "2020-09-08", "close": 39.01, "volume": 68782.0}, {"date": "2020-09-09", "close": 38.32, "volume": 71085.0}, {"date": "2020-09-10", "close": 38.04, "volume": 77605.0}, {"date": "2020-09-11", "close": 38.26, "volume": 51614.0}, {"date": "2020-09-14", "close": 38.99, "volume": 76452.0}, {"date": "2020-09-15", "close": 38.7, "volume": 51391.0}, {"date": "2020-09-16", "close": 40.14, "volume": 71274.0}, {"date": "2020-09-17", "close": 40.47, "volume": 65994.0}, {"date": "2020-09-18", "close": 40.43, "volume": 201923.0}, {"date": "2020-09-21", "close": 37.31, "volume": 99712.0}, {"date": "2020-09-22", "close": 37.92, "volume": 70133.0}, {"date": "2020-09-23", "close": 36.01, "volume": 45153.0}, {"date": "2020-09-24", "close": 36.75, "volume": 47132.0}, {"date": "2020-09-25", "close": 36.95, "volume": 60510.0}, {"date": "2020-09-28", "close": 37.63, "volume": 42269.0}, {"date": "2020-09-29", "close": 37.51, "volume": 31135.0}, {"date": "2020-09-30", "close": 37.15, "volume": 40056.0}, {"date": "2020-10-01", "close": 37.47, "volume": 45244.0}, {"date": "2020-10-02", "close": 38.9, "volume": 50158.0}, {"date": "2020-10-05", "close": 40.58, "volume": 50466.0}, {"date": "2020-10-06", "close": 40.6, "volume": 51226.0}, {"date": "2020-10-07", "close": 41.85, "volume": 29440.0}, {"date": "2020-10-08", "close": 42.49, "volume": 38867.0}, {"date": "2020-10-09", "close": 42.46, "volume": 27566.0}, {"date": "2020-10-12", "close": 43.15, "volume": 33261.0}, {"date": "2020-10-13", "close": 42.39, "volume": 35109.0}, {"date": "2020-10-14", "close": 42.35, "volume": 25832.0}, {"date": "2020-10-15", "close": 43.45, "volume": 40703.0}, {"date": "2020-10-16", "close": 43.73, "volume": 24817.0}, {"date": "2020-10-19", "close": 43.31, "volume": 35751.0}, {"date": "2020-10-20", "close": 43.6, "volume": 34148.0}, {"date": "2020-10-21", "close": 43.49, "volume": 31872.0}, {"date": "2020-10-22", "close": 44.94, "volume": 31307.0}, {"date": "2020-10-23", "close": 45.66, "volume": 32566.0}, {"date": "2020-10-26", "close": 44.73, "volume": 30671.0}, {"date": "2020-10-27", "close": 43.83, "volume": 39359.0}, {"date": "2020-10-28", "close": 43.18, "volume": 62018.0}, {"date": "2020-10-29", "close": 43.22, "volume": 37613.0}, {"date": "2020-10-30", "close": 42.4, "volume": 51885.0}, {"date": "2020-11-02", "close": 43.04, "volume": 43990.0}, {"date": "2020-11-03", "close": 44.49, "volume": 38293.0}, {"date": "2020-11-04", "close": 49.1, "volume": 114170.0}, {"date": "2020-11-05", "close": 51.21, "volume": 73529.0}, {"date": "2020-11-06", "close": 47.99, "volume": 47725.0}, {"date": "2020-11-09", "close": 50.96, "volume": 57785.0}, {"date": "2020-11-10", "close": 51.39, "volume": 46203.0}, {"date": "2020-11-11", "close": 49.84, "volume": 38831.0}, {"date": "2020-11-12", "close": 48.46, "volume": 34512.0}, {"date": "2020-11-13", "close": 49.29, "volume": 31644.0}, {"date": "2020-11-16", "close": 51.53, "volume": 55468.0}, {"date": "2020-11-17", "close": 53.02, "volume": 49137.0}, {"date": "2020-11-18", "close": 53.35, "volume": 55155.0}, {"date": "2020-11-19", "close": 53.31, "volume": 35420.0}, {"date": "2020-11-20", "close": 53.23, "volume": 28679.0}, {"date": "2020-11-23", "close": 56.53, "volume": 69426.0}, {"date": "2020-11-24", "close": 59.97, "volume": 83580.0}, {"date": "2020-11-25", "close": 59.17, "volume": 48499.0}, {"date": "2020-11-27", "close": 57.39, "volume": 20396.0}, {"date": "2020-11-30", "close": 55.04, "volume": 43005.0}, {"date": "2020-12-01", "close": 54.96, "volume": 52160.0}, {"date": "2020-12-02", "close": 54.4, "volume": 32050.0}, {"date": "2020-12-03", "close": 54.88, "volume": 16882.0}, {"date": "2020-12-04", "close": 58.02, "volume": 32354.0}, {"date": "2020-12-07", "close": 56.48, "volume": 35647.0}, {"date": "2020-12-08", "close": 57.14, "volume": 60318.0}, {"date": "2020-12-09", "close": 56.27, "volume": 39761.0}, {"date": "2020-12-10", "close": 55.87, "volume": 36365.0}, {"date": "2020-12-11", "close": 55.7, "volume": 55951.0}, {"date": "2020-12-14", "close": 55.76, "volume": 43013.0}, {"date": "2020-12-15", "close": 57.53, "volume": 52088.0}, {"date": "2020-12-16", "close": 56.62, "volume": 44107.0}, {"date": "2020-12-17", "close": 56.47, "volume": 26263.0}, {"date": "2020-12-18", "close": 56.55, "volume": 184068.0}, {"date": "2020-12-21", "close": 56.08, "volume": 31049.0}, {"date": "2020-12-22", "close": 57.15, "volume": 49412.0}, {"date": "2020-12-23", "close": 57.93, "volume": 38383.0}, {"date": "2020-12-24", "close": 58.22, "volume": 16732.0}, {"date": "2020-12-28", "close": 59.77, "volume": 86151.0}, {"date": "2020-12-29", "close": 58.98, "volume": 64989.0}, {"date": "2020-12-30", "close": 59.77, "volume": 48485.0}, {"date": "2020-12-31", "close": 59.55, "volume": 57583.0}, {"date": "2021-01-04", "close": 58.03, "volume": 72351.0}, {"date": "2021-01-05", "close": 59.49, "volume": 49338.0}, {"date": "2021-01-06", "close": 60.74, "volume": 122249.0}, {"date": "2021-01-07", "close": 65.25, "volume": 78513.0}, {"date": "2021-01-08", "close": 65.98, "volume": 60836.0}, {"date": "2021-01-11", "close": 68.93, "volume": 85933.0}, {"date": "2021-01-12", "close": 75.92, "volume": 198339.0}, {"date": "2021-01-13", "close": 74.5, "volume": 72484.0}, {"date": "2021-01-14", "close": 77.5, "volume": 75507.0}, {"date": "2021-01-15", "close": 78.19, "volume": 74456.0}, {"date": "2021-01-19", "close": 78.51, "volume": 86611.0}, {"date": "2021-01-20", "close": 80.54, "volume": 90915.0}, {"date": "2021-01-21", "close": 82.93, "volume": 110287.0}, {"date": "2021-01-22", "close": 86.23, "volume": 104069.0}, {"date": "2021-01-25", "close": 92.96, "volume": 280324.0}, {"date": "2021-01-26", "close": 91.28, "volume": 133071.0}, {"date": "2021-01-27", "close": 90.23, "volume": 128090.0}, {"date": "2021-01-28", "close": 92.14, "volume": 100629.0}, {"date": "2021-01-29", "close": 89.71, "volume": 130900.0}, {"date": "2021-02-01", "close": 92.52, "volume": 131895.0}, {"date": "2021-02-02", "close": 95.78, "volume": 132033.0}, {"date": "2021-02-03", "close": 96.43, "volume": 90141.0}, {"date": "2021-02-04", "close": 95.28, "volume": 119113.0}, {"date": "2021-02-05", "close": 96.25, "volume": 87129.0}, {"date": "2021-02-08", "close": 100.02, "volume": 107395.0}, {"date": "2021-02-09", "close": 99.38, "volume": 112997.0}, {"date": "2021-02-10", "close": 98.31, "volume": 99819.0}, {"date": "2021-02-11", "close": 97.99, "volume": 144461.0}, {"date": "2021-02-12", "close": 99.65, "volume": 72430.0}, {"date": "2021-02-16", "close": 100.37, "volume": 93669.0}, {"date": "2021-02-17", "close": 97.01, "volume": 92261.0}, {"date": "2021-02-18", "close": 93.97, "volume": 143512.0}, {"date": "2021-02-19", "close": 96.23, "volume": 93832.0}, {"date": "2021-02-22", "close": 96.67, "volume": 87206.0}, {"date": "2021-02-23", "close": 93.34, "volume": 84428.0}, {"date": "2021-02-24", "close": 96.53, "volume": 84541.0}, {"date": "2021-02-25", "close": 83.73, "volume": 179902.0}, {"date": "2021-02-26", "close": 85.55, "volume": 137142.0}, {"date": "2021-03-01", "close": 88.76, "volume": 69583.0}, {"date": "2021-03-02", "close": 88.73, "volume": 56595.0}, {"date": "2021-03-03", "close": 90.21, "volume": 81261.0}, {"date": "2021-03-04", "close": 86.77, "volume": 53073.0}, {"date": "2021-03-05", "close": 89.48, "volume": 84050.0}, {"date": "2021-03-08", "close": 90.36, "volume": 60382.0}, {"date": "2021-03-09", "close": 91.3, "volume": 62872.0}, {"date": "2021-03-10", "close": 93.92, "volume": 74263.0}, {"date": "2021-03-11", "close": 96.09, "volume": 52944.0}, {"date": "2021-03-12", "close": 97.87, "volume": 41989.0}, {"date": "2021-03-15", "close": 95.81, "volume": 49987.0}, {"date": "2021-03-16", "close": 91.98, "volume": 59573.0}, {"date": "2021-03-17", "close": 91.24, "volume": 68186.0}, {"date": "2021-03-18", "close": 90.2, "volume": 37297.0}, {"date": "2021-03-19", "close": 87.97, "volume": 233243.0}, {"date": "2021-03-22", "close": 86.95, "volume": 94361.0}, {"date": "2021-03-23", "close": 82.69, "volume": 83603.0}, {"date": "2021-03-24", "close": 81.56, "volume": 52923.0}, {"date": "2021-03-25", "close": 85.08, "volume": 92561.0}, {"date": "2021-03-26", "close": 88.7, "volume": 43469.0}, {"date": "2021-03-29", "close": 84.01, "volume": 40143.0}, {"date": "2021-03-30", "close": 85.97, "volume": 84216.0}, {"date": "2021-03-31", "close": 87.12, "volume": 58253.0}, {"date": "2021-04-01", "close": 87.32, "volume": 33408.0}, {"date": "2021-04-05", "close": 87.66, "volume": 38160.0}, {"date": "2021-04-06", "close": 87.77, "volume": 23482.0}, {"date": "2021-04-07", "close": 85.46, "volume": 24417.0}, {"date": "2021-04-08", "close": 85.5, "volume": 42425.0}, {"date": "2021-04-09", "close": 87.07, "volume": 52082.0}, {"date": "2021-04-12", "close": 86.24, "volume": 40972.0}, {"date": "2021-04-13", "close": 84.15, "volume": 35857.0}, {"date": "2021-04-14", "close": 85.77, "volume": 40708.0}, {"date": "2021-04-15", "close": 85.13, "volume": 30035.0}, {"date": "2021-04-16", "close": 84.84, "volume": 37696.0}, {"date": "2021-04-19", "close": 83.43, "volume": 47116.0}, {"date": "2021-04-20", "close": 79.58, "volume": 40156.0}, {"date": "2021-04-21", "close": 82.4, "volume": 29409.0}, {"date": "2021-04-22", "close": 81.72, "volume": 35973.0}, {"date": "2021-04-23", "close": 84.41, "volume": 114855.0}, {"date": "2021-04-26", "close": 84.44, "volume": 30072.0}, {"date": "2021-04-27", "close": 83.32, "volume": 38618.0}, {"date": "2021-04-28", "close": 83.23, "volume": 40727.0}, {"date": "2021-04-29", "close": 82.24, "volume": 34923.0}, {"date": "2021-04-30", "close": 80.85, "volume": 52760.0}, {"date": "2021-05-03", "close": 82.46, "volume": 40683.0}, {"date": "2021-05-04", "close": 79.16, "volume": 61776.0}, {"date": "2021-05-05", "close": 74.4, "volume": 102507.0}, {"date": "2021-05-06", "close": 74.2, "volume": 73112.0}, {"date": "2021-05-07", "close": 77.52, "volume": 61339.0}, {"date": "2021-05-10", "close": 73.39, "volume": 55650.0}, {"date": "2021-05-11", "close": 73.6, "volume": 39212.0}, {"date": "2021-05-12", "close": 71.89, "volume": 47184.0}, {"date": "2021-05-13", "close": 77.97, "volume": 61359.0}, {"date": "2021-05-14", "close": 79.4, "volume": 31053.0}, {"date": "2021-05-17", "close": 77.02, "volume": 59116.0}, {"date": "2021-05-18", "close": 74.32, "volume": 43029.0}, {"date": "2021-05-19", "close": 74.61, "volume": 42650.0}, {"date": "2021-05-20", "close": 75.57, "volume": 45740.0}, {"date": "2021-05-21", "close": 76.8, "volume": 35325.0}, {"date": "2021-05-24", "close": 76.25, "volume": 41805.0}, {"date": "2021-05-25", "close": 72.4, "volume": 59462.0}, {"date": "2021-05-26", "close": 75.21, "volume": 26033.0}, {"date": "2021-05-27", "close": 75.87, "volume": 46399.0}, {"date": "2021-05-28", "close": 75.59, "volume": 39701.0}, {"date": "2021-06-01", "close": 77.59, "volume": 32499.0}, {"date": "2021-06-02", "close": 75.1, "volume": 35934.0}, {"date": "2021-06-03", "close": 74.12, "volume": 32253.0}, {"date": "2021-06-04", "close": 74.99, "volume": 37807.0}, {"date": "2021-06-07", "close": 75.88, "volume": 27480.0}, {"date": "2021-06-08", "close": 75.53, "volume": 19190.0}, {"date": "2021-06-09", "close": 73.13, "volume": 24112.0}, {"date": "2021-06-10", "close": 72.82, "volume": 32641.0}, {"date": "2021-06-11", "close": 73.12, "volume": 29643.0}, {"date": "2021-06-14", "close": 70.63, "volume": 81768.0}, {"date": "2021-06-15", "close": 70.27, "volume": 57396.0}, {"date": "2021-06-16", "close": 70.2, "volume": 38012.0}, {"date": "2021-06-17", "close": 68.44, "volume": 58290.0}, {"date": "2021-06-18", "close": 68.33, "volume": 198119.0}, {"date": "2021-06-21", "close": 69.91, "volume": 36953.0}, {"date": "2021-06-22", "close": 70.63, "volume": 32000.0}, {"date": "2021-06-23", "close": 71.63, "volume": 32372.0}, {"date": "2021-06-24", "close": 74.5, "volume": 43909.0}, {"date": "2021-06-25", "close": 73.02, "volume": 114354.0}, {"date": "2021-06-28", "close": 73.35, "volume": 31844.0}, {"date": "2021-06-29", "close": 72.38, "volume": 54989.0}, {"date": "2021-06-30", "close": 72.98, "volume": 28702.0}, {"date": "2021-07-01", "close": 73.09, "volume": 14758.0}, {"date": "2021-07-02", "close": 71.56, "volume": 19836.0}, {"date": "2021-07-06", "close": 71.75, "volume": 47383.0}, {"date": "2021-07-07", "close": 69.73, "volume": 52224.0}, {"date": "2021-07-08", "close": 67.73, "volume": 60075.0}, {"date": "2021-07-09", "close": 69.78, "volume": 25880.0}, {"date": "2021-07-12", "close": 70.14, "volume": 21035.0}, {"date": "2021-07-13", "close": 68.34, "volume": 74889.0}, {"date": "2021-07-14", "close": 67.57, "volume": 30410.0}, {"date": "2021-07-15", "close": 67.43, "volume": 38560.0}, {"date": "2021-07-16", "close": 66.8, "volume": 45824.0}, {"date": "2021-07-19", "close": 64.81, "volume": 104119.0}, {"date": "2021-07-20", "close": 66.84, "volume": 76151.0}, {"date": "2021-07-21", "close": 70.96, "volume": 59096.0}, {"date": "2021-07-22", "close": 67.33, "volume": 28543.0}, {"date": "2021-07-23", "close": 68.34, "volume": 24353.0}, {"date": "2021-07-26", "close": 69.78, "volume": 23971.0}, {"date": "2021-07-27", "close": 68.82, "volume": 35719.0}, {"date": "2021-07-28", "close": 70.15, "volume": 20309.0}, {"date": "2021-07-29", "close": 72.08, "volume": 37041.0}, {"date": "2021-07-30", "close": 71.64, "volume": 62981.0}, {"date": "2021-08-02", "close": 69.63, "volume": 22753.0}, {"date": "2021-08-03", "close": 69.59, "volume": 46171.0}, {"date": "2021-08-04", "close": 61.03, "volume": 108257.0}, {"date": "2021-08-05", "close": 61.57, "volume": 49165.0}, {"date": "2021-08-06", "close": 61.74, "volume": 35228.0}, {"date": "2021-08-09", "close": 60.1, "volume": 34629.0}, {"date": "2021-08-10", "close": 60.96, "volume": 42416.0}, {"date": "2021-08-11", "close": 61.04, "volume": 26344.0}, {"date": "2021-08-12", "close": 60.63, "volume": 21560.0}, {"date": "2021-08-13", "close": 60.2, "volume": 27308.0}, {"date": "2021-08-16", "close": 58.84, "volume": 71370.0}, {"date": "2021-08-17", "close": 58.02, "volume": 41113.0}, {"date": "2021-08-18", "close": 58.55, "volume": 42951.0}, {"date": "2021-08-19", "close": 57.96, "volume": 33534.0}, {"date": "2021-08-20", "close": 57.85, "volume": 59621.0}, {"date": "2021-08-23", "close": 59.85, "volume": 43828.0}, {"date": "2021-08-24", "close": 60.05, "volume": 33481.0}, {"date": "2021-08-25", "close": 59.07, "volume": 28249.0}, {"date": "2021-08-26", "close": 57.76, "volume": 30107.0}, {"date": "2021-08-27", "close": 58.29, "volume": 75849.0}, {"date": "2021-08-30", "close": 58.67, "volume": 62615.0}, {"date": "2021-08-31", "close": 58.61, "volume": 42089.0}, {"date": "2021-09-01", "close": 59.45, "volume": 46396.0}, {"date": "2021-09-02", "close": 59.94, "volume": 31442.0}, {"date": "2021-09-03", "close": 59.16, "volume": 18042.0}, {"date": "2021-09-07", "close": 58.0, "volume": 28309.0}, {"date": "2021-09-08", "close": 56.38, "volume": 36493.0}, {"date": "2021-09-09", "close": 55.67, "volume": 47269.0}, {"date": "2021-09-10", "close": 55.2, "volume": 46225.0}, {"date": "2021-09-13", "close": 55.19, "volume": 30711.0}, {"date": "2021-09-14", "close": 53.46, "volume": 78215.0}, {"date": "2021-09-15", "close": 55.05, "volume": 44871.0}, {"date": "2021-09-16", "close": 54.24, "volume": 34438.0}, {"date": "2021-09-17", "close": 54.94, "volume": 164611.0}, {"date": "2021-09-20", "close": 53.29, "volume": 60744.0}, {"date": "2021-09-21", "close": 52.96, "volume": 54225.0}, {"date": "2021-09-22", "close": 52.68, "volume": 56808.0}, {"date": "2021-09-23", "close": 53.24, "volume": 103036.0}, {"date": "2021-09-24", "close": 53.05, "volume": 96347.0}, {"date": "2021-09-27", "close": 53.77, "volume": 116247.0}, {"date": "2021-09-28", "close": 51.69, "volume": 52645.0}, {"date": "2021-09-29", "close": 51.86, "volume": 46138.0}, {"date": "2021-09-30", "close": 50.26, "volume": 39257.0}, {"date": "2021-10-01", "close": 51.1, "volume": 57113.0}, {"date": "2021-10-04", "close": 50.34, "volume": 39859.0}, {"date": "2021-10-05", "close": 50.35, "volume": 78699.0}, {"date": "2021-10-06", "close": 49.51, "volume": 70696.0}, {"date": "2021-10-07", "close": 49.9, "volume": 67332.0}, {"date": "2021-10-08", "close": 49.55, "volume": 26263.0}, {"date": "2021-10-11", "close": 48.04, "volume": 25681.0}, {"date": "2021-10-12", "close": 47.37, "volume": 29899.0}, {"date": "2021-10-13", "close": 47.18, "volume": 32402.0}, {"date": "2021-10-14", "close": 47.98, "volume": 36923.0}, {"date": "2021-10-15", "close": 48.21, "volume": 45435.0}, {"date": "2021-10-18", "close": 47.88, "volume": 32629.0}, {"date": "2021-10-19", "close": 46.89, "volume": 37820.0}, {"date": "2021-10-20", "close": 47.82, "volume": 48764.0}, {"date": "2021-10-21", "close": 48.69, "volume": 53715.0}, {"date": "2021-10-22", "close": 48.24, "volume": 51519.0}, {"date": "2021-10-25", "close": 49.24, "volume": 65693.0}, {"date": "2021-10-26", "close": 49.38, "volume": 69914.0}, {"date": "2021-10-27", "close": 47.92, "volume": 27048.0}, {"date": "2021-10-28", "close": 48.89, "volume": 43148.0}, {"date": "2021-10-29", "close": 48.04, "volume": 55575.0}, {"date": "2021-11-01", "close": 49.75, "volume": 88564.0}, {"date": "2021-11-02", "close": 48.88, "volume": 65263.0}, {"date": "2021-11-03", "close": 42.71, "volume": 246139.0}, {"date": "2021-11-04", "close": 41.75, "volume": 141548.0}, {"date": "2021-11-05", "close": 44.17, "volume": 105996.0}, {"date": "2021-11-08", "close": 44.32, "volume": 127948.0}, {"date": "2021-11-09", "close": 44.08, "volume": 65585.0}, {"date": "2021-11-10", "close": 44.54, "volume": 76926.0}, {"date": "2021-11-11", "close": 44.14, "volume": 57586.0}, {"date": "2021-11-12", "close": 43.69, "volume": 48957.0}, {"date": "2021-11-15", "close": 44.02, "volume": 132048.0}, {"date": "2021-11-16", "close": 44.32, "volume": 39046.0}, {"date": "2021-11-17", "close": 42.74, "volume": 92805.0}, {"date": "2021-11-18", "close": 41.29, "volume": 110646.0}, {"date": "2021-11-19", "close": 41.2, "volume": 58829.0}, {"date": "2021-11-22", "close": 41.07, "volume": 43766.0}, {"date": "2021-11-23", "close": 41.06, "volume": 54379.0}, {"date": "2021-11-24", "close": 42.06, "volume": 122772.0}, {"date": "2021-11-26", "close": 41.08, "volume": 52613.0}, {"date": "2021-11-29", "close": 39.76, "volume": 62350.0}, {"date": "2021-11-30", "close": 39.26, "volume": 160304.0}, {"date": "2021-12-01", "close": 37.07, "volume": 86638.0}, {"date": "2021-12-02", "close": 36.69, "volume": 90104.0}, {"date": "2021-12-03", "close": 36.36, "volume": 95222.0}, {"date": "2021-12-06", "close": 36.61, "volume": 126155.0}, {"date": "2021-12-07", "close": 38.11, "volume": 71680.0}, {"date": "2021-12-08", "close": 38.55, "volume": 72337.0}, {"date": "2021-12-09", "close": 38.18, "volume": 48032.0}, {"date": "2021-12-10", "close": 37.43, "volume": 43955.0}, {"date": "2021-12-13", "close": 40.43, "volume": 175170.0}, {"date": "2021-12-14", "close": 40.28, "volume": 165602.0}, {"date": "2021-12-15", "close": 42.09, "volume": 118463.0}, {"date": "2021-12-16", "close": 41.32, "volume": 131448.0}, {"date": "2021-12-17", "close": 41.42, "volume": 395059.0}, {"date": "2021-12-20", "close": 37.88, "volume": 116251.0}, {"date": "2021-12-21", "close": 39.88, "volume": 84421.0}, {"date": "2021-12-22", "close": 39.56, "volume": 102849.0}, {"date": "2021-12-23", "close": 41.58, "volume": 72456.0}, {"date": "2021-12-27", "close": 40.94, "volume": 64668.0}, {"date": "2021-12-28", "close": 40.39, "volume": 49293.0}, {"date": "2021-12-29", "close": 39.96, "volume": 47824.0}, {"date": "2021-12-30", "close": 40.55, "volume": 53688.0}, {"date": "2021-12-31", "close": 41.1, "volume": 45025.0}, {"date": "2022-01-03", "close": 42.31, "volume": 50690.0}, {"date": "2022-01-04", "close": 44.27, "volume": 59814.0}, {"date": "2022-01-05", "close": 44.36, "volume": 81772.0}, {"date": "2022-01-06", "close": 44.75, "volume": 38028.0}, {"date": "2022-01-07", "close": 45.03, "volume": 51817.0}, {"date": "2022-01-10", "close": 43.28, "volume": 52122.0}, {"date": "2022-01-11", "close": 43.31, "volume": 64888.0}, {"date": "2022-01-12", "close": 43.44, "volume": 77024.0}, {"date": "2022-01-13", "close": 44.98, "volume": 41910.0}, {"date": "2022-01-14", "close": 44.83, "volume": 74086.0}, {"date": "2022-01-18", "close": 44.43, "volume": 92918.0}, {"date": "2022-01-19", "close": 43.16, "volume": 66844.0}, {"date": "2022-01-20", "close": 41.63, "volume": 35333.0}, {"date": "2022-01-21", "close": 40.89, "volume": 48972.0}, {"date": "2022-01-24", "close": 42.09, "volume": 45943.0}, {"date": "2022-01-25", "close": 41.47, "volume": 61454.0}, {"date": "2022-01-26", "close": 40.38, "volume": 101443.0}, {"date": "2022-01-27", "close": 41.01, "volume": 100222.0}, {"date": "2022-01-28", "close": 42.14, "volume": 80976.0}, {"date": "2022-01-31", "close": 44.89, "volume": 303445.0}, {"date": "2022-02-01", "close": 40.92, "volume": 136652.0}, {"date": "2022-02-02", "close": 41.02, "volume": 72135.0}, {"date": "2022-02-03", "close": 41.19, "volume": 128659.0}, {"date": "2022-02-04", "close": 41.5, "volume": 34951.0}, {"date": "2022-02-07", "close": 41.19, "volume": 38013.0}, {"date": "2022-02-08", "close": 42.36, "volume": 48601.0}, {"date": "2022-02-09", "close": 43.17, "volume": 55080.0}, {"date": "2022-02-10", "close": 41.44, "volume": 51974.0}, {"date": "2022-02-11", "close": 41.01, "volume": 53321.0}, {"date": "2022-02-14", "close": 40.84, "volume": 38958.0}, {"date": "2022-02-15", "close": 42.91, "volume": 45538.0}, {"date": "2022-02-16", "close": 43.09, "volume": 41097.0}, {"date": "2022-02-17", "close": 41.55, "volume": 35808.0}, {"date": "2022-02-18", "close": 41.2, "volume": 41359.0}, {"date": "2022-02-22", "close": 39.72, "volume": 41860.0}, {"date": "2022-02-23", "close": 38.31, "volume": 58396.0}, {"date": "2022-02-24", "close": 38.52, "volume": 52197.0}, {"date": "2022-02-25", "close": 38.38, "volume": 44677.0}, {"date": "2022-02-28", "close": 38.28, "volume": 83994.0}, {"date": "2022-03-01", "close": 33.67, "volume": 234292.0}, {"date": "2022-03-02", "close": 35.93, "volume": 118523.0}, {"date": "2022-03-03", "close": 38.1, "volume": 91536.0}, {"date": "2022-03-04", "close": 36.35, "volume": 58727.0}, {"date": "2022-03-07", "close": 35.12, "volume": 68682.0}, {"date": "2022-03-08", "close": 35.75, "volume": 129198.0}, {"date": "2022-03-09", "close": 35.5, "volume": 74070.0}, {"date": "2022-03-10", "close": 34.9, "volume": 58252.0}, {"date": "2022-03-11", "close": 34.31, "volume": 50401.0}, {"date": "2022-03-14", "close": 32.88, "volume": 96812.0}, {"date": "2022-03-15", "close": 33.0, "volume": 78232.0}, {"date": "2022-03-16", "close": 34.85, "volume": 147725.0}, {"date": "2022-03-17", "close": 36.78, "volume": 113244.0}, {"date": "2022-03-18", "close": 35.81, "volume": 294933.0}, {"date": "2022-03-21", "close": 35.88, "volume": 100454.0}, {"date": "2022-03-22", "close": 37.26, "volume": 113875.0}, {"date": "2022-03-23", "close": 36.54, "volume": 54468.0}, {"date": "2022-03-24", "close": 35.49, "volume": 91935.0}, {"date": "2022-03-25", "close": 35.55, "volume": 69067.0}, {"date": "2022-03-28", "close": 34.57, "volume": 68525.0}, {"date": "2022-03-29", "close": 35.69, "volume": 94973.0}, {"date": "2022-03-30", "close": 34.24, "volume": 57313.0}, {"date": "2022-03-31", "close": 33.21, "volume": 86640.0}, {"date": "2022-04-01", "close": 33.64, "volume": 76900.0}, {"date": "2022-04-04", "close": 34.35, "volume": 76251.0}, {"date": "2022-04-05", "close": 33.45, "volume": 62415.0}, {"date": "2022-04-06", "close": 33.62, "volume": 68034.0}, {"date": "2022-04-07", "close": 32.31, "volume": 54792.0}, {"date": "2022-04-08", "close": 31.77, "volume": 81090.0}, {"date": "2022-04-11", "close": 31.8, "volume": 46302.0}, {"date": "2022-04-12", "close": 32.04, "volume": 33955.0}, {"date": "2022-04-13", "close": 32.21, "volume": 61699.0}, {"date": "2022-04-14", "close": 32.4, "volume": 60127.0}, {"date": "2022-04-18", "close": 31.73, "volume": 46746.0}, {"date": "2022-04-19", "close": 32.52, "volume": 61878.0}, {"date": "2022-04-20", "close": 32.55, "volume": 43816.0}, {"date": "2022-04-21", "close": 31.81, "volume": 50509.0}, {"date": "2022-04-22", "close": 31.88, "volume": 46185.0}, {"date": "2022-04-25", "close": 31.84, "volume": 65305.0}, {"date": "2022-04-26", "close": 31.21, "volume": 75211.0}, {"date": "2022-04-27", "close": 31.09, "volume": 61683.0}, {"date": "2022-04-28", "close": 31.28, "volume": 69284.0}, {"date": "2022-04-29", "close": 30.72, "volume": 78819.0}, {"date": "2022-05-02", "close": 30.71, "volume": 69315.0}, {"date": "2022-05-03", "close": 31.08, "volume": 40096.0}, {"date": "2022-05-04", "close": 34.55, "volume": 104404.0}, {"date": "2022-05-05", "close": 33.64, "volume": 129801.0}, {"date": "2022-05-06", "close": 33.03, "volume": 86721.0}, {"date": "2022-05-09", "close": 33.34, "volume": 56347.0}, {"date": "2022-05-10", "close": 32.46, "volume": 61454.0}, {"date": "2022-05-11", "close": 31.98, "volume": 45919.0}, {"date": "2022-05-12", "close": 32.92, "volume": 44725.0}, {"date": "2022-05-13", "close": 34.07, "volume": 59065.0}, {"date": "2022-05-16", "close": 33.66, "volume": 98288.0}, {"date": "2022-05-17", "close": 35.6, "volume": 34921.0}, {"date": "2022-05-18", "close": 35.36, "volume": 74381.0}, {"date": "2022-05-19", "close": 33.76, "volume": 63778.0}, {"date": "2022-05-20", "close": 33.62, "volume": 139963.0}, {"date": "2022-05-23", "close": 34.82, "volume": 70975.0}, {"date": "2022-05-24", "close": 35.92, "volume": 55594.0}, {"date": "2022-05-25", "close": 36.76, "volume": 69721.0}, {"date": "2022-05-26", "close": 37.44, "volume": 44132.0}, {"date": "2022-05-27", "close": 38.2, "volume": 37570.0}, {"date": "2022-05-31", "close": 36.95, "volume": 115953.0}, {"date": "2022-06-01", "close": 37.66, "volume": 61360.0}, {"date": "2022-06-02", "close": 39.17, "volume": 48621.0}, {"date": "2022-06-03", "close": 38.2, "volume": 38245.0}, {"date": "2022-06-06", "close": 39.06, "volume": 110567.0}, {"date": "2022-06-07", "close": 38.79, "volume": 94218.0}, {"date": "2022-06-08", "close": 37.83, "volume": 34704.0}, {"date": "2022-06-09", "close": 37.33, "volume": 62479.0}, {"date": "2022-06-10", "close": 38.3, "volume": 78635.0}, {"date": "2022-06-13", "close": 35.02, "volume": 185475.0}, {"date": "2022-06-14", "close": 34.49, "volume": 102378.0}, {"date": "2022-06-15", "close": 34.84, "volume": 59993.0}, {"date": "2022-06-16", "close": 32.97, "volume": 128151.0}, {"date": "2022-06-17", "close": 33.53, "volume": 305020.0}, {"date": "2022-06-21", "close": 33.59, "volume": 90072.0}, {"date": "2022-06-22", "close": 34.19, "volume": 57576.0}, {"date": "2022-06-23", "close": 34.7, "volume": 44986.0}, {"date": "2022-06-24", "close": 33.91, "volume": 225840.0}, {"date": "2022-06-27", "close": 34.53, "volume": 50961.0}, {"date": "2022-06-28", "close": 33.35, "volume": 44379.0}, {"date": "2022-06-29", "close": 32.09, "volume": 34037.0}, {"date": "2022-06-30", "close": 32.22, "volume": 41499.0}, {"date": "2022-07-01", "close": 32.88, "volume": 32092.0}, {"date": "2022-07-05", "close": 33.34, "volume": 59496.0}, {"date": "2022-07-06", "close": 32.47, "volume": 30098.0}, {"date": "2022-07-07", "close": 32.73, "volume": 88066.0}, {"date": "2022-07-08", "close": 32.28, "volume": 31414.0}, {"date": "2022-07-11", "close": 31.6, "volume": 53612.0}, {"date": "2022-07-12", "close": 32.27, "volume": 26930.0}, {"date": "2022-07-13", "close": 32.14, "volume": 30539.0}, {"date": "2022-07-14", "close": 31.78, "volume": 48662.0}, {"date": "2022-07-15", "close": 32.45, "volume": 27120.0}, {"date": "2022-07-18", "close": 32.88, "volume": 35602.0}, {"date": "2022-07-19", "close": 35.13, "volume": 62727.0}, {"date": "2022-07-20", "close": 34.53, "volume": 48043.0}, {"date": "2022-07-21", "close": 34.64, "volume": 29628.0}, {"date": "2022-07-22", "close": 33.78, "volume": 20569.0}, {"date": "2022-07-25", "close": 33.93, "volume": 25001.0}, {"date": "2022-07-26", "close": 33.41, "volume": 17579.0}, {"date": "2022-07-27", "close": 34.35, "volume": 26137.0}, {"date": "2022-07-28", "close": 33.84, "volume": 83742.0}, {"date": "2022-07-29", "close": 34.59, "volume": 86559.0}, {"date": "2022-08-01", "close": 34.99, "volume": 55064.0}, {"date": "2022-08-02", "close": 34.84, "volume": 31989.0}, {"date": "2022-08-03", "close": 35.28, "volume": 82407.0}, {"date": "2022-08-04", "close": 33.6, "volume": 122572.0}, {"date": "2022-08-05", "close": 32.47, "volume": 150673.0}, {"date": "2022-08-08", "close": 32.18, "volume": 142009.0}, {"date": "2022-08-09", "close": 32.03, "volume": 84223.0}, {"date": "2022-08-10", "close": 32.29, "volume": 64369.0}, {"date": "2022-08-11", "close": 32.99, "volume": 57270.0}, {"date": "2022-08-12", "close": 33.21, "volume": 51414.0}, {"date": "2022-08-15", "close": 34.6, "volume": 54111.0}, {"date": "2022-08-16", "close": 33.77, "volume": 35471.0}, {"date": "2022-08-17", "close": 32.97, "volume": 62856.0}, {"date": "2022-08-18", "close": 33.08, "volume": 33757.0}, {"date": "2022-08-19", "close": 32.54, "volume": 52815.0}, {"date": "2022-08-22", "close": 32.13, "volume": 49312.0}, {"date": "2022-08-23", "close": 32.2, "volume": 47886.0}, {"date": "2022-08-24", "close": 32.75, "volume": 64243.0}, {"date": "2022-08-25", "close": 32.72, "volume": 84906.0}, {"date": "2022-08-26", "close": 31.81, "volume": 48613.0}, {"date": "2022-08-29", "close": 30.61, "volume": 41899.0}, {"date": "2022-08-30", "close": 30.07, "volume": 55450.0}, {"date": "2022-08-31", "close": 29.13, "volume": 60573.0}, {"date": "2022-09-01", "close": 28.06, "volume": 61630.0}, {"date": "2022-09-02", "close": 27.79, "volume": 51584.0}, {"date": "2022-09-06", "close": 27.84, "volume": 55854.0}, {"date": "2022-09-07", "close": 28.67, "volume": 46697.0}, {"date": "2022-09-08", "close": 29.0, "volume": 34573.0}, {"date": "2022-09-09", "close": 29.6, "volume": 52099.0}, {"date": "2022-09-12", "close": 30.24, "volume": 39975.0}, {"date": "2022-09-13", "close": 29.59, "volume": 81364.0}, {"date": "2022-09-14", "close": 29.44, "volume": 66244.0}, {"date": "2022-09-15", "close": 29.72, "volume": 58684.0}, {"date": "2022-09-16", "close": 29.22, "volume": 106504.0}, {"date": "2022-09-19", "close": 29.4, "volume": 30244.0}, {"date": "2022-09-20", "close": 28.32, "volume": 48989.0}, {"date": "2022-09-21", "close": 27.62, "volume": 44891.0}, {"date": "2022-09-22", "close": 27.19, "volume": 53450.0}, {"date": "2022-09-23", "close": 26.33, "volume": 72386.0}, {"date": "2022-09-26", "close": 25.29, "volume": 63850.0}, {"date": "2022-09-27", "close": 24.67, "volume": 46812.0}, {"date": "2022-09-28", "close": 24.96, "volume": 35688.0}, {"date": "2022-09-29", "close": 23.08, "volume": 87693.0}, {"date": "2022-09-30", "close": 21.51, "volume": 58669.0}, {"date": "2022-10-03", "close": 22.53, "volume": 73395.0}, {"date": "2022-10-04", "close": 23.84, "volume": 62320.0}, {"date": "2022-10-05", "close": 23.19, "volume": 33042.0}, {"date": "2022-10-06", "close": 22.7, "volume": 33378.0}, {"date": "2022-10-07", "close": 21.38, "volume": 46207.0}, {"date": "2022-10-10", "close": 21.92, "volume": 42478.0}, {"date": "2022-10-11", "close": 22.58, "volume": 40835.0}, {"date": "2022-10-12", "close": 23.45, "volume": 54579.0}, {"date": "2022-10-13", "close": 24.69, "volume": 59087.0}, {"date": "2022-10-14", "close": 24.7, "volume": 42309.0}, {"date": "2022-10-17", "close": 25.36, "volume": 38875.0}, {"date": "2022-10-18", "close": 25.85, "volume": 48115.0}, {"date": "2022-10-19", "close": 25.71, "volume": 29011.0}, {"date": "2022-10-20", "close": 24.73, "volume": 36390.0}, {"date": "2022-10-21", "close": 25.74, "volume": 40108.0}, {"date": "2022-10-24", "close": 25.9, "volume": 33298.0}, {"date": "2022-10-25", "close": 26.85, "volume": 31121.0}, {"date": "2022-10-26", "close": 27.58, "volume": 35898.0}, {"date": "2022-10-27", "close": 28.53, "volume": 66562.0}, {"date": "2022-10-28", "close": 29.25, "volume": 40320.0}, {"date": "2022-10-31", "close": 29.16, "volume": 36015.0}, {"date": "2022-11-01", "close": 30.07, "volume": 40186.0}, {"date": "2022-11-02", "close": 29.72, "volume": 64230.0}, {"date": "2022-11-03", "close": 31.26, "volume": 53561.0}, {"date": "2022-11-04", "close": 32.03, "volume": 61236.0}, {"date": "2022-11-07", "close": 30.7, "volume": 60189.0}, {"date": "2022-11-08", "close": 30.47, "volume": 31431.0}, {"date": "2022-11-09", "close": 29.85, "volume": 31606.0}, {"date": "2022-11-10", "close": 31.53, "volume": 53804.0}, {"date": "2022-11-11", "close": 31.14, "volume": 39075.0}, {"date": "2022-11-14", "close": 30.99, "volume": 46404.0}, {"date": "2022-11-15", "close": 30.76, "volume": 37266.0}, {"date": "2022-11-16", "close": 30.22, "volume": 30081.0}, {"date": "2022-11-17", "close": 29.85, "volume": 43752.0}, {"date": "2022-11-18", "close": 31.11, "volume": 54126.0}, {"date": "2022-11-21", "close": 31.11, "volume": 32182.0}, {"date": "2022-11-22", "close": 30.99, "volume": 36724.0}, {"date": "2022-11-23", "close": 30.93, "volume": 14971.0}, {"date": "2022-11-25", "close": 30.15, "volume": 15676.0}, {"date": "2022-11-28", "close": 28.77, "volume": 39158.0}, {"date": "2022-11-29", "close": 28.69, "volume": 44422.0}, {"date": "2022-11-30", "close": 29.28, "volume": 53208.0}, {"date": "2022-12-01", "close": 30.25, "volume": 46643.0}, {"date": "2022-12-02", "close": 31.01, "volume": 30121.0}, {"date": "2022-12-05", "close": 30.94, "volume": 49260.0}, {"date": "2022-12-06", "close": 30.13, "volume": 28407.0}, {"date": "2022-12-07", "close": 29.6, "volume": 39055.0}, {"date": "2022-12-08", "close": 29.86, "volume": 39639.0}, {"date": "2022-12-09", "close": 28.82, "volume": 47708.0}, {"date": "2022-12-12", "close": 28.19, "volume": 54973.0}, {"date": "2022-12-13", "close": 28.29, "volume": 234663.0}, {"date": "2022-12-14", "close": 28.74, "volume": 66117.0}, {"date": "2022-12-15", "close": 28.57, "volume": 56097.0}, {"date": "2022-12-16", "close": 28.21, "volume": 175133.0}, {"date": "2022-12-19", "close": 28.0, "volume": 55565.0}, {"date": "2022-12-20", "close": 27.6, "volume": 82504.0}, {"date": "2022-12-21", "close": 27.6, "volume": 43903.0}, {"date": "2022-12-22", "close": 25.8, "volume": 49307.0}, {"date": "2022-12-23", "close": 25.8, "volume": 22793.0}, {"date": "2022-12-27", "close": 25.7, "volume": 29946.0}, {"date": "2022-12-28", "close": 24.67, "volume": 48281.0}, {"date": "2022-12-29", "close": 25.35, "volume": 42857.0}, {"date": "2022-12-30", "close": 25.31, "volume": 41085.0}, {"date": "2023-01-03", "close": 25.81, "volume": 37437.0}, {"date": "2023-01-04", "close": 27.19, "volume": 38371.0}, {"date": "2023-01-05", "close": 27.79, "volume": 48639.0}, {"date": "2023-01-06", "close": 28.95, "volume": 40626.0}, {"date": "2023-01-09", "close": 29.57, "volume": 48652.0}, {"date": "2023-01-10", "close": 30.29, "volume": 34313.0}, {"date": "2023-01-11", "close": 30.69, "volume": 46316.0}, {"date": "2023-01-12", "close": 30.71, "volume": 103938.0}, {"date": "2023-01-13", "close": 30.79, "volume": 81093.0}, {"date": "2023-01-17", "close": 31.83, "volume": 62012.0}, {"date": "2023-01-18", "close": 31.7, "volume": 53868.0}, {"date": "2023-01-19", "close": 30.72, "volume": 33927.0}, {"date": "2023-01-20", "close": 31.22, "volume": 109643.0}, {"date": "2023-01-23", "close": 31.37, "volume": 46331.0}, {"date": "2023-01-24", "close": 31.51, "volume": 30111.0}, {"date": "2023-01-25", "close": 31.69, "volume": 34256.0}, {"date": "2023-01-26", "close": 31.84, "volume": 27703.0}, {"date": "2023-01-27", "close": 31.53, "volume": 42247.0}, {"date": "2023-01-30", "close": 31.59, "volume": 40709.0}, {"date": "2023-01-31", "close": 32.43, "volume": 125397.0}, {"date": "2023-02-01", "close": 33.13, "volume": 81066.0}, {"date": "2023-02-02", "close": 33.9, "volume": 59471.0}, {"date": "2023-02-03", "close": 33.18, "volume": 50903.0}, {"date": "2023-02-06", "close": 32.35, "volume": 36312.0}, {"date": "2023-02-07", "close": 31.87, "volume": 33859.0}, {"date": "2023-02-08", "close": 31.5, "volume": 34408.0}, {"date": "2023-02-09", "close": 30.63, "volume": 32051.0}, {"date": "2023-02-10", "close": 31.27, "volume": 33425.0}, {"date": "2023-02-13", "close": 31.04, "volume": 30504.0}, {"date": "2023-02-14", "close": 30.67, "volume": 33625.0}, {"date": "2023-02-15", "close": 30.59, "volume": 51588.0}, {"date": "2023-02-16", "close": 30.38, "volume": 38835.0}, {"date": "2023-02-17", "close": 30.46, "volume": 122164.0}, {"date": "2023-02-21", "close": 30.0, "volume": 51872.0}, {"date": "2023-02-22", "close": 29.57, "volume": 50485.0}, {"date": "2023-02-23", "close": 31.87, "volume": 105911.0}, {"date": "2023-02-24", "close": 31.84, "volume": 80297.0}, {"date": "2023-02-27", "close": 32.57, "volume": 62000.0}, {"date": "2023-02-28", "close": 38.91, "volume": 253615.0}, {"date": "2023-03-01", "close": 43.87, "volume": 211575.0}, {"date": "2023-03-02", "close": 44.27, "volume": 130677.0}, {"date": "2023-03-03", "close": 47.76, "volume": 224777.0}, {"date": "2023-03-06", "close": 47.9, "volume": 179603.0}, {"date": "2023-03-07", "close": 46.27, "volume": 135086.0}, {"date": "2023-03-08", "close": 46.62, "volume": 85469.0}, {"date": "2023-03-09", "close": 45.23, "volume": 81011.0}, {"date": "2023-03-10", "close": 45.58, "volume": 94662.0}, {"date": "2023-03-13", "close": 44.34, "volume": 95403.0}, {"date": "2023-03-14", "close": 45.08, "volume": 96342.0}, {"date": "2023-03-15", "close": 43.33, "volume": 156240.0}, {"date": "2023-03-16", "close": 44.74, "volume": 83214.0}, {"date": "2023-03-17", "close": 42.37, "volume": 407844.0}, {"date": "2023-03-20", "close": 44.41, "volume": 70742.0}, {"date": "2023-03-21", "close": 45.91, "volume": 80512.0}, {"date": "2023-03-22", "close": 45.67, "volume": 93762.0}, {"date": "2023-03-23", "close": 46.48, "volume": 129613.0}, {"date": "2023-03-24", "close": 45.25, "volume": 82278.0}, {"date": "2023-03-27", "close": 47.7, "volume": 101427.0}, {"date": "2023-03-28", "close": 47.56, "volume": 83155.0}, {"date": "2023-03-29", "close": 48.78, "volume": 71867.0}, {"date": "2023-03-30", "close": 48.8, "volume": 60105.0}, {"date": "2023-03-31", "close": 49.89, "volume": 179593.0}, {"date": "2023-04-03", "close": 49.74, "volume": 104203.0}, {"date": "2023-04-04", "close": 47.9, "volume": 159687.0}, {"date": "2023-04-05", "close": 46.6, "volume": 77562.0}, {"date": "2023-04-06", "close": 45.56, "volume": 67235.0}, {"date": "2023-04-10", "close": 46.35, "volume": 72100.0}, {"date": "2023-04-11", "close": 46.89, "volume": 72611.0}, {"date": "2023-04-12", "close": 47.89, "volume": 44507.0}, {"date": "2023-04-13", "close": 49.19, "volume": 80395.0}, {"date": "2023-04-14", "close": 49.43, "volume": 86415.0}, {"date": "2023-04-17", "close": 50.74, "volume": 77762.0}, {"date": "2023-04-18", "close": 52.17, "volume": 81433.0}, {"date": "2023-04-19", "close": 52.68, "volume": 92322.0}, {"date": "2023-04-20", "close": 52.48, "volume": 70163.0}, {"date": "2023-04-21", "close": 52.48, "volume": 59580.0}, {"date": "2023-04-24", "close": 52.86, "volume": 61523.0}, {"date": "2023-04-25", "close": 49.94, "volume": 134799.0}, {"date": "2023-04-26", "close": 49.97, "volume": 70822.0}, {"date": "2023-04-27", "close": 53.51, "volume": 112869.0}, {"date": "2023-04-28", "close": 52.66, "volume": 91609.0}, {"date": "2023-05-01", "close": 54.94, "volume": 108004.0}, {"date": "2023-05-02", "close": 54.44, "volume": 165697.0}, {"date": "2023-05-03", "close": 50.11, "volume": 160090.0}, {"date": "2023-05-04", "close": 50.23, "volume": 120017.0}, {"date": "2023-05-05", "close": 53.61, "volume": 91132.0}, {"date": "2023-05-08", "close": 52.05, "volume": 42134.0}, {"date": "2023-05-09", "close": 51.55, "volume": 87159.0}, {"date": "2023-05-10", "close": 52.88, "volume": 72114.0}, {"date": "2023-05-11", "close": 50.33, "volume": 127915.0}, {"date": "2023-05-12", "close": 49.67, "volume": 47316.0}, {"date": "2023-05-15", "close": 50.34, "volume": 184877.0}, {"date": "2023-05-16", "close": 49.26, "volume": 76403.0}, {"date": "2023-05-17", "close": 50.6, "volume": 60157.0}, {"date": "2023-05-18", "close": 51.76, "volume": 83904.0}, {"date": "2023-05-19", "close": 51.4, "volume": 83690.0}, {"date": "2023-05-22", "close": 52.02, "volume": 70147.0}, {"date": "2023-05-23", "close": 52.87, "volume": 87797.0}, {"date": "2023-05-24", "close": 50.47, "volume": 72909.0}, {"date": "2023-05-25", "close": 48.46, "volume": 36797.0}, {"date": "2023-05-26", "close": 49.01, "volume": 40218.0}, {"date": "2023-05-30", "close": 47.83, "volume": 43905.0}, {"date": "2023-05-31", "close": 46.76, "volume": 110069.0}, {"date": "2023-06-01", "close": 48.24, "volume": 71432.0}, {"date": "2023-06-02", "close": 51.51, "volume": 70077.0}, {"date": "2023-06-05", "close": 49.21, "volume": 49506.0}, {"date": "2023-06-06", "close": 52.81, "volume": 73196.0}, {"date": "2023-06-07", "close": 54.94, "volume": 108273.0}, {"date": "2023-06-08", "close": 53.74, "volume": 48815.0}, {"date": "2023-06-09", "close": 52.7, "volume": 36285.0}, {"date": "2023-06-12", "close": 52.11, "volume": 71189.0}, {"date": "2023-06-13", "close": 52.77, "volume": 51423.0}, {"date": "2023-06-14", "close": 51.17, "volume": 58557.0}, {"date": "2023-06-15", "close": 51.8, "volume": 76578.0}, {"date": "2023-06-16", "close": 51.75, "volume": 241159.0}, {"date": "2023-06-20", "close": 52.31, "volume": 76414.0}, {"date": "2023-06-21", "close": 53.85, "volume": 74661.0}, {"date": "2023-06-22", "close": 52.63, "volume": 68834.0}, {"date": "2023-06-23", "close": 51.02, "volume": 596415.0}, {"date": "2023-06-26", "close": 51.27, "volume": 94780.0}, {"date": "2023-06-27", "close": 52.1, "volume": 39799.0}, {"date": "2023-06-28", "close": 52.47, "volume": 74565.0}, {"date": "2023-06-29", "close": 57.7, "volume": 291085.0}, {"date": "2023-06-30", "close": 55.84, "volume": 132967.0}, {"date": "2023-07-03", "close": 55.79, "volume": 61325.0}, {"date": "2023-07-05", "close": 50.21, "volume": 118445.0}, {"date": "2023-07-06", "close": 48.0, "volume": 113925.0}, {"date": "2023-07-07", "close": 48.72, "volume": 110041.0}, {"date": "2023-07-10", "close": 48.96, "volume": 47785.0}, {"date": "2023-07-11", "close": 47.87, "volume": 68323.0}, {"date": "2023-07-12", "close": 48.7, "volume": 40905.0}, {"date": "2023-07-13", "close": 47.83, "volume": 52743.0}, {"date": "2023-07-14", "close": 46.92, "volume": 50467.0}, {"date": "2023-07-17", "close": 47.39, "volume": 41086.0}, {"date": "2023-07-18", "close": 46.99, "volume": 60396.0}, {"date": "2023-07-19", "close": 48.25, "volume": 79143.0}, {"date": "2023-07-20", "close": 47.77, "volume": 48145.0}, {"date": "2023-07-21", "close": 46.87, "volume": 54886.0}, {"date": "2023-07-24", "close": 47.61, "volume": 54878.0}, {"date": "2023-07-25", "close": 45.92, "volume": 99205.0}, {"date": "2023-07-26", "close": 47.06, "volume": 56758.0}, {"date": "2023-07-27", "close": 46.52, "volume": 59909.0}, {"date": "2023-07-28", "close": 46.97, "volume": 44422.0}, {"date": "2023-07-31", "close": 47.76, "volume": 161804.0}, {"date": "2023-08-01", "close": 47.96, "volume": 84325.0}, {"date": "2023-08-02", "close": 51.26, "volume": 149157.0}, {"date": "2023-08-03", "close": 47.87, "volume": 68898.0}, {"date": "2023-08-04", "close": 49.03, "volume": 64082.0}, {"date": "2023-08-07", "close": 49.93, "volume": 53722.0}, {"date": "2023-08-08", "close": 48.57, "volume": 62643.0}, {"date": "2023-08-09", "close": 48.86, "volume": 54035.0}, {"date": "2023-08-10", "close": 48.78, "volume": 52483.0}, {"date": "2023-08-11", "close": 47.54, "volume": 44542.0}, {"date": "2023-08-14", "close": 47.12, "volume": 59177.0}, {"date": "2023-08-15", "close": 46.01, "volume": 49469.0}, {"date": "2023-08-16", "close": 45.41, "volume": 47798.0}, {"date": "2023-08-17", "close": 45.35, "volume": 49491.0}, {"date": "2023-08-18", "close": 45.44, "volume": 60234.0}, {"date": "2023-08-21", "close": 44.48, "volume": 69641.0}, {"date": "2023-08-22", "close": 44.09, "volume": 41021.0}, {"date": "2023-08-23", "close": 45.7, "volume": 90966.0}, {"date": "2023-08-24", "close": 44.47, "volume": 50467.0}, {"date": "2023-08-25", "close": 44.38, "volume": 57429.0}, {"date": "2023-08-28", "close": 45.11, "volume": 46492.0}, {"date": "2023-08-29", "close": 45.41, "volume": 31326.0}, {"date": "2023-08-30", "close": 45.75, "volume": 22961.0}, {"date": "2023-08-31", "close": 45.67, "volume": 43097.0}, {"date": "2023-09-01", "close": 46.15, "volume": 38914.0}, {"date": "2023-09-05", "close": 44.83, "volume": 39133.0}, {"date": "2023-09-06", "close": 44.61, "volume": 36955.0}, {"date": "2023-09-07", "close": 43.79, "volume": 81665.0}, {"date": "2023-09-08", "close": 44.09, "volume": 64148.0}, {"date": "2023-09-11", "close": 43.74, "volume": 68102.0}, {"date": "2023-09-12", "close": 43.39, "volume": 82749.0}, {"date": "2023-09-13", "close": 43.26, "volume": 84602.0}, {"date": "2023-09-14", "close": 44.27, "volume": 54233.0}, {"date": "2023-09-15", "close": 44.26, "volume": 112442.0}, {"date": "2023-09-18", "close": 43.97, "volume": 50591.0}, {"date": "2023-09-19", "close": 43.57, "volume": 37388.0}, {"date": "2023-09-20", "close": 43.55, "volume": 44666.0}, {"date": "2023-09-21", "close": 44.74, "volume": 96115.0}, {"date": "2023-09-22", "close": 43.9, "volume": 33006.0}, {"date": "2023-09-25", "close": 43.89, "volume": 44098.0}, {"date": "2023-09-26", "close": 41.35, "volume": 64879.0}, {"date": "2023-09-27", "close": 42.73, "volume": 80032.0}, {"date": "2023-09-28", "close": 44.33, "volume": 80219.0}, {"date": "2023-09-29", "close": 44.58, "volume": 144021.0}, {"date": "2023-10-02", "close": 44.0, "volume": 66550.0}, {"date": "2023-10-03", "close": 44.69, "volume": 75585.0}, {"date": "2023-10-04", "close": 43.77, "volume": 43224.0}, {"date": "2023-10-05", "close": 43.17, "volume": 47999.0}, {"date": "2023-10-06", "close": 43.7, "volume": 36685.0}, {"date": "2023-10-09", "close": 44.33, "volume": 31642.0}, {"date": "2023-10-10", "close": 44.23, "volume": 43592.0}, {"date": "2023-10-11", "close": 44.94, "volume": 46430.0}, {"date": "2023-10-12", "close": 43.29, "volume": 61762.0}, {"date": "2023-10-13", "close": 41.5, "volume": 33740.0}, {"date": "2023-10-16", "close": 41.58, "volume": 74678.0}, {"date": "2023-10-17", "close": 42.66, "volume": 68314.0}, {"date": "2023-10-18", "close": 41.13, "volume": 50999.0}, {"date": "2023-10-19", "close": 40.64, "volume": 44709.0}, {"date": "2023-10-20", "close": 40.32, "volume": 49143.0}, {"date": "2023-10-23", "close": 40.2, "volume": 34684.0}, {"date": "2023-10-24", "close": 40.36, "volume": 28009.0}, {"date": "2023-10-25", "close": 40.12, "volume": 51675.0}, {"date": "2023-10-26", "close": 39.98, "volume": 25816.0}, {"date": "2023-10-27", "close": 38.95, "volume": 34351.0}, {"date": "2023-10-30", "close": 38.8, "volume": 65084.0}, {"date": "2023-10-31", "close": 40.01, "volume": 78495.0}, {"date": "2023-11-01", "close": 42.11, "volume": 159618.0}, {"date": "2023-11-02", "close": 42.93, "volume": 80343.0}, {"date": "2023-11-03", "close": 43.69, "volume": 40194.0}, {"date": "2023-11-06", "close": 43.63, "volume": 45545.0}, {"date": "2023-11-07", "close": 43.77, "volume": 135356.0}, {"date": "2023-11-08", "close": 44.37, "volume": 48430.0}, {"date": "2023-11-09", "close": 44.19, "volume": 48990.0}, {"date": "2023-11-10", "close": 45.11, "volume": 46311.0}, {"date": "2023-11-13", "close": 44.87, "volume": 33365.0}, {"date": "2023-11-14", "close": 46.18, "volume": 59213.0}, {"date": "2023-11-15", "close": 47.15, "volume": 67376.0}, {"date": "2023-11-16", "close": 46.78, "volume": 60957.0}, {"date": "2023-11-17", "close": 47.15, "volume": 90050.0}, {"date": "2023-11-20", "close": 46.62, "volume": 132253.0}, {"date": "2023-11-21", "close": 47.02, "volume": 36834.0}, {"date": "2023-11-22", "close": 47.0, "volume": 31755.0}, {"date": "2023-11-24", "close": 47.89, "volume": 36962.0}, {"date": "2023-11-27", "close": 48.8, "volume": 43633.0}, {"date": "2023-11-28", "close": 47.67, "volume": 43086.0}, {"date": "2023-11-29", "close": 47.91, "volume": 65075.0}, {"date": "2023-11-30", "close": 47.67, "volume": 77473.0}, {"date": "2023-12-01", "close": 48.9, "volume": 53259.0}, {"date": "2023-12-04", "close": 49.1, "volume": 63793.0}, {"date": "2023-12-05", "close": 50.07, "volume": 95987.0}, {"date": "2023-12-06", "close": 49.68, "volume": 72503.0}, {"date": "2023-12-07", "close": 50.65, "volume": 59626.0}, {"date": "2023-12-08", "close": 50.7, "volume": 63625.0}, {"date": "2023-12-11", "close": 51.71, "volume": 101866.0}, {"date": "2023-12-12", "close": 52.12, "volume": 78595.0}, {"date": "2023-12-13", "close": 53.54, "volume": 127556.0}, {"date": "2023-12-14", "close": 56.38, "volume": 119656.0}, {"date": "2023-12-15", "close": 58.06, "volume": 248718.0}, {"date": "2023-12-18", "close": 58.46, "volume": 146999.0}, {"date": "2023-12-19", "close": 59.68, "volume": 135315.0}, {"date": "2023-12-20", "close": 58.32, "volume": 105271.0}, {"date": "2023-12-21", "close": 59.65, "volume": 95576.0}, {"date": "2023-12-22", "close": 59.49, "volume": 99987.0}, {"date": "2023-12-26", "close": 62.22, "volume": 60486.0}, {"date": "2023-12-27", "close": 61.97, "volume": 64866.0}, {"date": "2023-12-28", "close": 62.61, "volume": 61360.0}, {"date": "2023-12-29", "close": 62.19, "volume": 110283.0}, {"date": "2024-01-02", "close": 62.89, "volume": 102459.0}, {"date": "2024-01-03", "close": 61.97, "volume": 102520.0}, {"date": "2024-01-04", "close": 62.07, "volume": 117937.0}, {"date": "2024-01-05", "close": 63.79, "volume": 129150.0}, {"date": "2024-01-08", "close": 65.06, "volume": 135608.0}, {"date": "2024-01-09", "close": 65.01, "volume": 155415.0}, {"date": "2024-01-10", "close": 64.8, "volume": 82085.0}, {"date": "2024-01-11", "close": 64.56, "volume": 67770.0}, {"date": "2024-01-12", "close": 64.35, "volume": 63414.0}, {"date": "2024-01-16", "close": 63.0, "volume": 116272.0}, {"date": "2024-01-17", "close": 62.62, "volume": 79463.0}, {"date": "2024-01-18", "close": 64.1, "volume": 106645.0}, {"date": "2024-01-19", "close": 64.37, "volume": 115373.0}, {"date": "2024-01-22", "close": 69.35, "volume": 113325.0}, {"date": "2024-01-23", "close": 67.41, "volume": 126533.0}, {"date": "2024-01-24", "close": 66.43, "volume": 83819.0}, {"date": "2024-01-25", "close": 68.14, "volume": 79544.0}, {"date": "2024-01-26", "close": 68.36, "volume": 75443.0}, {"date": "2024-01-29", "close": 67.64, "volume": 70493.0}, {"date": "2024-01-30", "close": 68.49, "volume": 77805.0}, {"date": "2024-01-31", "close": 65.72, "volume": 159142.0}, {"date": "2024-02-01", "close": 68.83, "volume": 90913.0}, {"date": "2024-02-02", "close": 68.14, "volume": 64453.0}, {"date": "2024-02-05", "close": 67.11, "volume": 55068.0}, {"date": "2024-02-06", "close": 67.87, "volume": 48894.0}, {"date": "2024-02-07", "close": 66.88, "volume": 63516.0}, {"date": "2024-02-08", "close": 68.89, "volume": 63985.0}, {"date": "2024-02-09", "close": 69.01, "volume": 48989.0}, {"date": "2024-02-12", "close": 72.2, "volume": 94740.0}, {"date": "2024-02-13", "close": 66.68, "volume": 105710.0}, {"date": "2024-02-14", "close": 70.01, "volume": 68831.0}, {"date": "2024-02-15", "close": 71.79, "volume": 91084.0}, {"date": "2024-02-16", "close": 70.29, "volume": 71544.0}, {"date": "2024-02-20", "close": 68.26, "volume": 176032.0}, {"date": "2024-02-21", "close": 69.35, "volume": 68663.0}, {"date": "2024-02-22", "close": 68.32, "volume": 154301.0}, {"date": "2024-02-23", "close": 68.91, "volume": 48938.0}, {"date": "2024-02-26", "close": 69.7, "volume": 54437.0}, {"date": "2024-02-27", "close": 70.09, "volume": 67658.0}, {"date": "2024-02-28", "close": 58.33, "volume": 323391.0}, {"date": "2024-02-29", "close": 58.88, "volume": 180107.0}, {"date": "2024-03-01", "close": 57.25, "volume": 151197.0}, {"date": "2024-03-04", "close": 56.9, "volume": 168467.0}, {"date": "2024-03-05", "close": 57.27, "volume": 119112.0}, {"date": "2024-03-06", "close": 59.12, "volume": 164022.0}, {"date": "2024-03-07", "close": 58.3, "volume": 78944.0}, {"date": "2024-03-08", "close": 58.1, "volume": 87904.0}, {"date": "2024-03-11", "close": 57.84, "volume": 53271.0}, {"date": "2024-03-12", "close": 57.21, "volume": 51094.0}, {"date": "2024-03-13", "close": 57.78, "volume": 94677.0}, {"date": "2024-03-14", "close": 57.5, "volume": 117778.0}, {"date": "2024-03-15", "close": 58.21, "volume": 176422.0}, {"date": "2024-03-18", "close": 59.25, "volume": 148444.0}, {"date": "2024-03-19", "close": 63.29, "volume": 225022.0}, {"date": "2024-03-20", "close": 59.84, "volume": 236949.0}, {"date": "2024-03-21", "close": 60.38, "volume": 114771.0}, {"date": "2024-03-22", "close": 59.02, "volume": 87655.0}, {"date": "2024-03-25", "close": 59.56, "volume": 60201.0}, {"date": "2024-03-26", "close": 60.4, "volume": 107830.0}, {"date": "2024-03-27", "close": 62.93, "volume": 65441.0}, {"date": "2024-03-28", "close": 64.17, "volume": 147952.0}, {"date": "2024-04-01", "close": 63.49, "volume": 82774.0}, {"date": "2024-04-02", "close": 63.37, "volume": 98768.0}, {"date": "2024-04-03", "close": 63.46, "volume": 92004.0}, {"date": "2024-04-04", "close": 63.56, "volume": 129650.0}, {"date": "2024-04-05", "close": 64.05, "volume": 63104.0}, {"date": "2024-04-08", "close": 66.35, "volume": 76913.0}, {"date": "2024-04-09", "close": 65.25, "volume": 46516.0}, {"date": "2024-04-10", "close": 63.58, "volume": 74285.0}, {"date": "2024-04-11", "close": 63.87, "volume": 40980.0}, {"date": "2024-04-12", "close": 61.87, "volume": 45709.0}, {"date": "2024-04-15", "close": 60.88, "volume": 57840.0}, {"date": "2024-04-16", "close": 60.72, "volume": 59673.0}, {"date": "2024-04-17", "close": 59.32, "volume": 51461.0}, {"date": "2024-04-18", "close": 58.68, "volume": 92339.0}, {"date": "2024-04-19", "close": 59.81, "volume": 106404.0}, {"date": "2024-04-22", "close": 60.1, "volume": 96912.0}, {"date": "2024-04-23", "close": 61.61, "volume": 136288.0}, {"date": "2024-04-24", "close": 60.84, "volume": 69635.0}, {"date": "2024-04-25", "close": 60.05, "volume": 76245.0}, {"date": "2024-04-26", "close": 58.68, "volume": 77745.0}, {"date": "2024-04-29", "close": 60.36, "volume": 92439.0}, {"date": "2024-04-30", "close": 58.57, "volume": 64807.0}, {"date": "2024-05-01", "close": 57.77, "volume": 86999.0}, {"date": "2024-05-02", "close": 58.25, "volume": 128229.0}, {"date": "2024-05-03", "close": 58.8, "volume": 94847.0}, {"date": "2024-05-06", "close": 59.1, "volume": 52425.0}, {"date": "2024-05-07", "close": 59.02, "volume": 101715.0}, {"date": "2024-05-08", "close": 72.92, "volume": 403402.0}, {"date": "2024-05-09", "close": 79.01, "volume": 262342.0}, {"date": "2024-05-10", "close": 77.61, "volume": 170608.0}, {"date": "2024-05-13", "close": 73.72, "volume": 101975.0}, {"date": "2024-05-14", "close": 76.09, "volume": 147577.0}, {"date": "2024-05-15", "close": 76.2, "volume": 80250.0}, {"date": "2024-05-16", "close": 74.5, "volume": 74759.0}, {"date": "2024-05-17", "close": 75.12, "volume": 63932.0}, {"date": "2024-05-20", "close": 75.01, "volume": 71094.0}, {"date": "2024-05-21", "close": 74.61, "volume": 43452.0}, {"date": "2024-05-22", "close": 75.8, "volume": 62550.0}, {"date": "2024-05-23", "close": 73.87, "volume": 69237.0}, {"date": "2024-05-24", "close": 75.48, "volume": 60018.0}, {"date": "2024-05-28", "close": 75.67, "volume": 72924.0}, {"date": "2024-05-29", "close": 75.08, "volume": 65036.0}, {"date": "2024-05-30", "close": 73.75, "volume": 88908.0}, {"date": "2024-05-31", "close": 72.59, "volume": 90181.0}, {"date": "2024-06-03", "close": 71.94, "volume": 114354.0}, {"date": "2024-06-04", "close": 69.35, "volume": 88746.0}, {"date": "2024-06-05", "close": 71.6, "volume": 96175.0}, {"date": "2024-06-06", "close": 72.99, "volume": 100786.0}, {"date": "2024-06-07", "close": 74.41, "volume": 153544.0}, {"date": "2024-06-10", "close": 76.11, "volume": 166195.0}, {"date": "2024-06-11", "close": 74.64, "volume": 111427.0}, {"date": "2024-06-12", "close": 75.43, "volume": 112885.0}, {"date": "2024-06-13", "close": 73.27, "volume": 87062.0}, {"date": "2024-06-14", "close": 72.19, "volume": 63885.0}, {"date": "2024-06-17", "close": 72.51, "volume": 66980.0}, {"date": "2024-06-18", "close": 74.46, "volume": 153673.0}, {"date": "2024-06-20", "close": 72.19, "volume": 107653.0}, {"date": "2024-06-21", "close": 70.66, "volume": 177284.0}, {"date": "2024-06-24", "close": 71.15, "volume": 59242.0}, {"date": "2024-06-25", "close": 69.61, "volume": 77458.0}, {"date": "2024-06-26", "close": 69.2, "volume": 77255.0}, {"date": "2024-06-27", "close": 69.21, "volume": 78487.0}, {"date": "2024-06-28", "close": 69.73, "volume": 351581.0}, {"date": "2024-07-01", "close": 67.06, "volume": 84632.0}, {"date": "2024-07-02", "close": 67.03, "volume": 55169.0}, {"date": "2024-07-03", "close": 67.7, "volume": 29204.0}, {"date": "2024-07-05", "close": 66.74, "volume": 78023.0}, {"date": "2024-07-08", "close": 67.16, "volume": 41623.0}, {"date": "2024-07-09", "close": 65.36, "volume": 40333.0}, {"date": "2024-07-10", "close": 66.31, "volume": 50859.0}, {"date": "2024-07-11", "close": 68.32, "volume": 72687.0}, {"date": "2024-07-12", "close": 68.59, "volume": 49853.0}, {"date": "2024-07-15", "close": 70.73, "volume": 72894.0}, {"date": "2024-07-16", "close": 74.48, "volume": 59357.0}, {"date": "2024-07-17", "close": 73.34, "volume": 62375.0}, {"date": "2024-07-18", "close": 72.86, "volume": 54815.0}, {"date": "2024-07-19", "close": 71.49, "volume": 41809.0}, {"date": "2024-07-22", "close": 74.58, "volume": 50215.0}, {"date": "2024-07-23", "close": 75.7, "volume": 84956.0}, {"date": "2024-07-24", "close": 73.69, "volume": 62619.0}, {"date": "2024-07-25", "close": 77.33, "volume": 134577.0}, {"date": "2024-07-26", "close": 78.14, "volume": 145192.0}, {"date": "2024-07-29", "close": 80.08, "volume": 91260.0}, {"date": "2024-07-30", "close": 81.38, "volume": 82142.0}, {"date": "2024-07-31", "close": 81.74, "volume": 122885.0}, {"date": "2024-08-01", "close": 79.7, "volume": 80593.0}, {"date": "2024-08-02", "close": 73.86, "volume": 113998.0}, {"date": "2024-08-05", "close": 69.33, "volume": 143024.0}, {"date": "2024-08-06", "close": 70.02, "volume": 80724.0}, {"date": "2024-08-07", "close": 58.52, "volume": 322298.0}, {"date": "2024-08-08", "close": 60.5, "volume": 97416.0}, {"date": "2024-08-09", "close": 60.1, "volume": 95534.0}, {"date": "2024-08-12", "close": 59.21, "volume": 115249.0}, {"date": "2024-08-13", "close": 59.53, "volume": 69484.0}, {"date": "2024-08-14", "close": 58.98, "volume": 101910.0}, {"date": "2024-08-15", "close": 60.59, "volume": 89341.0}, {"date": "2024-08-16", "close": 59.8, "volume": 50136.0}, {"date": "2024-08-19", "close": 59.66, "volume": 52457.0}, {"date": "2024-08-20", "close": 58.9, "volume": 60801.0}, {"date": "2024-08-21", "close": 61.26, "volume": 95104.0}, {"date": "2024-08-22", "close": 59.62, "volume": 46056.0}, {"date": "2024-08-23", "close": 61.62, "volume": 70526.0}, {"date": "2024-08-26", "close": 62.28, "volume": 60429.0}, {"date": "2024-08-27", "close": 60.83, "volume": 46036.0}, {"date": "2024-08-28", "close": 60.27, "volume": 79374.0}, {"date": "2024-08-29", "close": 62.37, "volume": 78453.0}, {"date": "2024-08-30", "close": 62.96, "volume": 88295.0}, {"date": "2024-09-03", "close": 60.85, "volume": 76310.0}, {"date": "2024-09-04", "close": 59.75, "volume": 38900.0}, {"date": "2024-09-05", "close": 59.21, "volume": 56340.0}, {"date": "2024-09-06", "close": 57.44, "volume": 66529.0}, {"date": "2024-09-09", "close": 56.47, "volume": 63161.0}, {"date": "2024-09-10", "close": 58.08, "volume": 71873.0}, {"date": "2024-09-11", "close": 57.82, "volume": 75080.0}, {"date": "2024-09-12", "close": 57.75, "volume": 59544.0}, {"date": "2024-09-13", "close": 59.68, "volume": 62412.0}, {"date": "2024-09-16", "close": 59.77, "volume": 47607.0}, {"date": "2024-09-17", "close": 60.88, "volume": 55678.0}, {"date": "2024-09-18", "close": 60.32, "volume": 60370.0}, {"date": "2024-09-19", "close": 62.43, "volume": 61542.0}, {"date": "2024-09-20", "close": 61.8, "volume": 152802.0}, {"date": "2024-09-23", "close": 61.18, "volume": 50951.0}, {"date": "2024-09-24", "close": 62.11, "volume": 56030.0}, {"date": "2024-09-25", "close": 61.01, "volume": 53347.0}, {"date": "2024-09-26", "close": 61.74, "volume": 52937.0}, {"date": "2024-09-27", "close": 63.73, "volume": 70316.0}, {"date": "2024-09-30", "close": 63.77, "volume": 116602.0}, {"date": "2024-10-01", "close": 62.7, "volume": 50676.0}, {"date": "2024-10-02", "close": 62.19, "volume": 39348.0}, {"date": "2024-10-03", "close": 62.34, "volume": 53813.0}, {"date": "2024-10-04", "close": 65.72, "volume": 83022.0}, {"date": "2024-10-07", "close": 66.54, "volume": 147312.0}, {"date": "2024-10-08", "close": 65.18, "volume": 69204.0}, {"date": "2024-10-09", "close": 67.38, "volume": 74673.0}, {"date": "2024-10-10", "close": 66.07, "volume": 69047.0}, {"date": "2024-10-11", "close": 68.77, "volume": 54136.0}, {"date": "2024-10-14", "close": 67.46, "volume": 61533.0}, {"date": "2024-10-15", "close": 66.5, "volume": 48931.0}, {"date": "2024-10-16", "close": 68.09, "volume": 40891.0}, {"date": "2024-10-17", "close": 67.63, "volume": 31420.0}, {"date": "2024-10-18", "close": 67.71, "volume": 56874.0}, {"date": "2024-10-21", "close": 66.63, "volume": 85448.0}, {"date": "2024-10-22", "close": 66.54, "volume": 41371.0}, {"date": "2024-10-23", "close": 65.21, "volume": 40807.0}, {"date": "2024-10-24", "close": 64.47, "volume": 39191.0}, {"date": "2024-10-25", "close": 64.61, "volume": 37015.0}, {"date": "2024-10-28", "close": 66.66, "volume": 41790.0}, {"date": "2024-10-29", "close": 64.35, "volume": 48154.0}, {"date": "2024-10-30", "close": 64.36, "volume": 48639.0}, {"date": "2024-10-31", "close": 63.47, "volume": 48330.0}, {"date": "2024-11-01", "close": 62.02, "volume": 85580.0}, {"date": "2024-11-04", "close": 62.68, "volume": 104375.0}, {"date": "2024-11-05", "close": 53.47, "volume": 327474.0}, {"date": "2024-11-06", "close": 56.09, "volume": 200449.0}, {"date": "2024-11-07", "close": 55.62, "volume": 90506.0}, {"date": "2024-11-08", "close": 53.38, "volume": 92366.0}, {"date": "2024-11-11", "close": 53.79, "volume": 111063.0}, {"date": "2024-11-12", "close": 52.78, "volume": 72836.0}, {"date": "2024-11-13", "close": 53.16, "volume": 74607.0}, {"date": "2024-11-14", "close": 53.0, "volume": 79184.0}, {"date": "2024-11-15", "close": 53.17, "volume": 112545.0}, {"date": "2024-11-18", "close": 55.09, "volume": 137359.0}, {"date": "2024-11-19", "close": 54.19, "volume": 94086.0}, {"date": "2024-11-20", "close": 54.22, "volume": 76196.0}, {"date": "2024-11-21", "close": 55.42, "volume": 66001.0}, {"date": "2024-11-22", "close": 56.79, "volume": 66176.0}, {"date": "2024-11-25", "close": 57.37, "volume": 60503.0}, {"date": "2024-11-26", "close": 56.83, "volume": 86218.0}, {"date": "2024-11-27", "close": 56.22, "volume": 56318.0}, {"date": "2024-11-29", "close": 56.24, "volume": 42614.0}, {"date": "2024-12-02", "close": 56.68, "volume": 90709.0}, {"date": "2024-12-03", "close": 56.31, "volume": 71266.0}, {"date": "2024-12-04", "close": 58.45, "volume": 96300.0}, {"date": "2024-12-05", "close": 55.8, "volume": 67971.0}, {"date": "2024-12-06", "close": 55.02, "volume": 58537.0}, {"date": "2024-12-09", "close": 55.51, "volume": 71801.0}, {"date": "2024-12-10", "close": 55.2, "volume": 58831.0}, {"date": "2024-12-11", "close": 55.48, "volume": 73242.0}, {"date": "2024-12-12", "close": 54.37, "volume": 181143.0}, {"date": "2024-12-13", "close": 55.06, "volume": 113425.0}, {"date": "2024-12-16", "close": 53.54, "volume": 76954.0}, {"date": "2024-12-17", "close": 52.58, "volume": 67500.0}, {"date": "2024-12-18", "close": 50.64, "volume": 91036.0}, {"date": "2024-12-19", "close": 49.77, "volume": 153016.0}, {"date": "2024-12-20", "close": 50.46, "volume": 240826.0}, {"date": "2024-12-23", "close": 50.06, "volume": 65829.0}, {"date": "2024-12-24", "close": 50.53, "volume": 18118.0}, {"date": "2024-12-26", "close": 50.85, "volume": 68903.0}, {"date": "2024-12-27", "close": 50.17, "volume": 65877.0}, {"date": "2024-12-30", "close": 50.62, "volume": 75936.0}, {"date": "2024-12-31", "close": 50.93, "volume": 64836.0}, {"date": "2025-01-02", "close": 50.24, "volume": 60330.0}, {"date": "2025-01-03", "close": 50.91, "volume": 171205.0}, {"date": "2025-01-06", "close": 50.64, "volume": 78437.0}, {"date": "2025-01-07", "close": 50.17, "volume": 85694.0}, {"date": "2025-01-08", "close": 50.22, "volume": 100280.0}, {"date": "2025-01-10", "close": 49.81, "volume": 103052.0}, {"date": "2025-01-13", "close": 51.23, "volume": 82408.0}, {"date": "2025-01-14", "close": 51.83, "volume": 62097.0}, {"date": "2025-01-15", "close": 52.67, "volume": 66312.0}, {"date": "2025-01-16", "close": 53.7, "volume": 124559.0}, {"date": "2025-01-17", "close": 53.87, "volume": 46281.0}, {"date": "2025-01-21", "close": 54.76, "volume": 58845.0}, {"date": "2025-01-22", "close": 53.43, "volume": 56111.0}, {"date": "2025-01-23", "close": 53.7, "volume": 56939.0}, {"date": "2025-01-24", "close": 53.43, "volume": 34873.0}, {"date": "2025-01-27", "close": 54.26, "volume": 56944.0}, {"date": "2025-01-28", "close": 53.25, "volume": 45358.0}, {"date": "2025-01-29", "close": 53.18, "volume": 37226.0}, {"date": "2025-01-30", "close": 54.19, "volume": 45646.0}, {"date": "2025-01-31", "close": 53.42, "volume": 83846.0}, {"date": "2025-02-03", "close": 51.96, "volume": 70098.0}, {"date": "2025-02-04", "close": 52.93, "volume": 40990.0}, {"date": "2025-02-05", "close": 52.91, "volume": 93264.0}, {"date": "2025-02-06", "close": 52.67, "volume": 47650.0}, {"date": "2025-02-07", "close": 52.13, "volume": 38107.0}, {"date": "2025-02-10", "close": 52.6, "volume": 40550.0}, {"date": "2025-02-11", "close": 52.73, "volume": 45983.0}, {"date": "2025-02-12", "close": 51.33, "volume": 47089.0}, {"date": "2025-02-13", "close": 52.33, "volume": 45707.0}, {"date": "2025-02-14", "close": 52.82, "volume": 44817.0}, {"date": "2025-02-18", "close": 53.8, "volume": 45325.0}, {"date": "2025-02-19", "close": 54.35, "volume": 103625.0}, {"date": "2025-02-20", "close": 53.44, "volume": 44438.0}, {"date": "2025-02-21", "close": 52.07, "volume": 58220.0}, {"date": "2025-02-24", "close": 50.61, "volume": 92863.0}, {"date": "2025-02-25", "close": 51.75, "volume": 77336.0}, {"date": "2025-02-26", "close": 53.22, "volume": 140734.0}, {"date": "2025-02-27", "close": 53.79, "volume": 104035.0}, {"date": "2025-02-28", "close": 50.82, "volume": 149242.0}, {"date": "2025-03-03", "close": 44.42, "volume": 210525.0}, {"date": "2025-03-04", "close": 44.26, "volume": 138609.0}, {"date": "2025-03-05", "close": 44.85, "volume": 135097.0}, {"date": "2025-03-06", "close": 44.87, "volume": 75199.0}, {"date": "2025-03-07", "close": 44.51, "volume": 82623.0}, {"date": "2025-03-10", "close": 45.51, "volume": 72569.0}, {"date": "2025-03-11", "close": 45.45, "volume": 86646.0}, {"date": "2025-03-12", "close": 44.72, "volume": 65841.0}, {"date": "2025-03-13", "close": 43.51, "volume": 77021.0}, {"date": "2025-03-14", "close": 44.82, "volume": 59553.0}, {"date": "2025-03-17", "close": 44.95, "volume": 71105.0}, {"date": "2025-03-18", "close": 45.09, "volume": 63451.0}, {"date": "2025-03-19", "close": 46.33, "volume": 55208.0}, {"date": "2025-03-20", "close": 46.29, "volume": 44957.0}, {"date": "2025-03-21", "close": 44.56, "volume": 197952.0}, {"date": "2025-03-24", "close": 45.19, "volume": 67676.0}, {"date": "2025-03-25", "close": 44.65, "volume": 60307.0}, {"date": "2025-03-26", "close": 44.81, "volume": 57817.0}, {"date": "2025-03-27", "close": 44.46, "volume": 53109.0}, {"date": "2025-03-28", "close": 41.86, "volume": 55758.0}, {"date": "2025-03-31", "close": 41.54, "volume": 87995.0}, {"date": "2025-04-01", "close": 41.47, "volume": 72002.0}, {"date": "2025-04-02", "close": 42.04, "volume": 56337.0}, {"date": "2025-04-03", "close": 37.04, "volume": 126908.0}, {"date": "2025-04-04", "close": 36.97, "volume": 135887.0}, {"date": "2025-04-07", "close": 36.24, "volume": 236684.0}, {"date": "2025-04-08", "close": 36.24, "volume": 150098.0}, {"date": "2025-04-09", "close": 39.19, "volume": 97903.0}, {"date": "2025-04-10", "close": 37.43, "volume": 73581.0}, {"date": "2025-04-11", "close": 37.69, "volume": 55401.0}, {"date": "2025-04-14", "close": 37.97, "volume": 63382.0}, {"date": "2025-04-15", "close": 38.12, "volume": 49023.0}, {"date": "2025-04-16", "close": 38.0, "volume": 102021.0}, {"date": "2025-04-17", "close": 38.26, "volume": 66524.0}, {"date": "2025-04-21", "close": 37.4, "volume": 54680.0}, {"date": "2025-04-22", "close": 37.93, "volume": 93453.0}, {"date": "2025-04-23", "close": 38.32, "volume": 58778.0}, {"date": "2025-04-24", "close": 39.12, "volume": 71329.0}, {"date": "2025-04-25", "close": 39.54, "volume": 46185.0}, {"date": "2025-04-28", "close": 38.68, "volume": 51664.0}, {"date": "2025-04-29", "close": 39.17, "volume": 67480.0}, {"date": "2025-04-30", "close": 38.43, "volume": 83501.0}, {"date": "2025-05-01", "close": 39.24, "volume": 63310.0}, {"date": "2025-05-02", "close": 40.33, "volume": 59354.0}, {"date": "2025-05-05", "close": 39.77, "volume": 68158.0}, {"date": "2025-05-06", "close": 40.53, "volume": 80697.0}, {"date": "2025-05-07", "close": 38.68, "volume": 154122.0}, {"date": "2025-05-08", "close": 40.56, "volume": 135240.0}, {"date": "2025-05-09", "close": 39.65, "volume": 94922.0}, {"date": "2025-05-12", "close": 42.35, "volume": 108998.0}, {"date": "2025-05-13", "close": 43.32, "volume": 71210.0}, {"date": "2025-05-14", "close": 42.61, "volume": 63109.0}, {"date": "2025-05-15", "close": 42.79, "volume": 67445.0}, {"date": "2025-05-16", "close": 42.69, "volume": 103063.0}, {"date": "2025-05-19", "close": 42.78, "volume": 52137.0}, {"date": "2025-05-20", "close": 42.06, "volume": 38604.0}, {"date": "2025-05-21", "close": 40.57, "volume": 73002.0}, {"date": "2025-05-22", "close": 40.54, "volume": 56081.0}, {"date": "2025-05-23", "close": 39.59, "volume": 67284.0}, {"date": "2025-05-27", "close": 41.49, "volume": 63317.0}, {"date": "2025-05-28", "close": 40.54, "volume": 48524.0}, {"date": "2025-05-29", "close": 40.86, "volume": 51258.0}, {"date": "2025-05-30", "close": 40.16, "volume": 97088.0}, {"date": "2025-06-02", "close": 39.51, "volume": 84918.0}, {"date": "2025-06-03", "close": 41.33, "volume": 69798.0}, {"date": "2025-06-04", "close": 40.85, "volume": 55920.0}, {"date": "2025-06-05", "close": 40.83, "volume": 41098.0}, {"date": "2025-06-06", "close": 41.26, "volume": 36961.0}, {"date": "2025-06-09", "close": 41.97, "volume": 60230.0}, {"date": "2025-06-10", "close": 41.95, "volume": 48408.0}, {"date": "2025-06-11", "close": 42.14, "volume": 51272.0}, {"date": "2025-06-12", "close": 41.14, "volume": 38485.0}, {"date": "2025-06-13", "close": 39.39, "volume": 42010.0}, {"date": "2025-06-16", "close": 39.79, "volume": 55306.0}, {"date": "2025-06-17", "close": 39.3, "volume": 51980.0}, {"date": "2025-06-18", "close": 38.52, "volume": 51374.0}, {"date": "2025-06-20", "close": 38.48, "volume": 113176.0}, {"date": "2025-06-23", "close": 38.62, "volume": 58154.0}, {"date": "2025-06-24", "close": 39.52, "volume": 54356.0}, {"date": "2025-06-25", "close": 39.15, "volume": 31002.0}, {"date": "2025-06-26", "close": 40.12, "volume": 38814.0}, {"date": "2025-06-27", "close": 40.14, "volume": 262582.0}, {"date": "2025-06-30", "close": 39.78, "volume": 41998.0}, {"date": "2025-07-01", "close": 41.36, "volume": 67241.0}, {"date": "2025-07-02", "close": 42.27, "volume": 53877.0}, {"date": "2025-07-03", "close": 42.54, "volume": 20815.0}, {"date": "2025-07-07", "close": 41.68, "volume": 66586.0}, {"date": "2025-07-08", "close": 42.08, "volume": 44746.0}, {"date": "2025-07-09", "close": 42.46, "volume": 40107.0}, {"date": "2025-07-10", "close": 42.62, "volume": 49640.0}, {"date": "2025-07-11", "close": 42.4, "volume": 48279.0}, {"date": "2025-07-14", "close": 41.95, "volume": 43525.0}, {"date": "2025-07-15", "close": 40.54, "volume": 57051.0}, {"date": "2025-07-16", "close": 40.48, "volume": 45145.0}, {"date": "2025-07-17", "close": 41.03, "volume": 51854.0}, {"date": "2025-07-18", "close": 40.86, "volume": 65813.0}, {"date": "2025-07-21", "close": 40.99, "volume": 39776.0}, {"date": "2025-07-22", "close": 42.56, "volume": 44839.0}, {"date": "2025-07-23", "close": 43.77, "volume": 48791.0}, {"date": "2025-07-24", "close": 42.86, "volume": 61446.0}, {"date": "2025-07-25", "close": 43.8, "volume": 52100.0}, {"date": "2025-07-28", "close": 43.47, "volume": 43555.0}, {"date": "2025-07-29", "close": 42.34, "volume": 52140.0}, {"date": "2025-07-30", "close": 42.03, "volume": 44461.0}, {"date": "2025-07-31", "close": 42.01, "volume": 91958.0}, {"date": "2025-08-01", "close": 40.23, "volume": 65713.0}, {"date": "2025-08-04", "close": 41.35, "volume": 54027.0}, {"date": "2025-08-05", "close": 42.2, "volume": 62102.0}, {"date": "2025-08-06", "close": 36.98, "volume": 302564.0}, {"date": "2025-08-07", "close": 37.38, "volume": 116506.0}, {"date": "2025-08-08", "close": 35.99, "volume": 77079.0}, {"date": "2025-08-11", "close": 36.46, "volume": 100926.0}, {"date": "2025-08-12", "close": 37.08, "volume": 74752.0}, {"date": "2025-08-13", "close": 38.0, "volume": 59347.0}, {"date": "2025-08-14", "close": 37.35, "volume": 55236.0}, {"date": "2025-08-15", "close": 36.3, "volume": 64343.0}, {"date": "2025-08-18", "close": 37.0, "volume": 50464.0}, {"date": "2025-08-19", "close": 37.17, "volume": 51673.0}, {"date": "2025-08-20", "close": 36.63, "volume": 53822.0}, {"date": "2025-08-21", "close": 36.93, "volume": 45662.0}, {"date": "2025-08-22", "close": 39.04, "volume": 106675.0}, {"date": "2025-08-25", "close": 39.27, "volume": 55969.0}, {"date": "2025-08-26", "close": 39.3, "volume": 66937.0}, {"date": "2025-08-27", "close": 38.55, "volume": 61615.0}, {"date": "2025-08-28", "close": 38.45, "volume": 119829.0}, {"date": "2025-08-29", "close": 37.5, "volume": 72086.0}, {"date": "2025-09-02", "close": 36.8, "volume": 90158.0}, {"date": "2025-09-03", "close": 36.44, "volume": 126934.0}, {"date": "2025-09-04", "close": 37.12, "volume": 106772.0}, {"date": "2025-09-05", "close": 37.7, "volume": 94913.0}, {"date": "2025-09-08", "close": 37.55, "volume": 81647.0}, {"date": "2025-09-09", "close": 36.05, "volume": 70627.0}, {"date": "2025-09-10", "close": 35.97, "volume": 90684.0}, {"date": "2025-09-11", "close": 36.97, "volume": 81161.0}, {"date": "2025-09-12", "close": 35.77, "volume": 58776.0}, {"date": "2025-09-15", "close": 36.0, "volume": 41257.0}, {"date": "2025-09-16", "close": 35.91, "volume": 67787.0}, {"date": "2025-09-17", "close": 36.05, "volume": 151241.0}, {"date": "2025-09-18", "close": 37.97, "volume": 115435.0}, {"date": "2025-09-19", "close": 36.63, "volume": 161923.0}, {"date": "2025-09-22", "close": 37.1, "volume": 125832.0}, {"date": "2025-09-23", "close": 37.34, "volume": 132085.0}, {"date": "2025-09-24", "close": 37.15, "volume": 56354.0}, {"date": "2025-09-25", "close": 36.11, "volume": 58309.0}, {"date": "2025-09-26", "close": 37.14, "volume": 64388.0}, {"date": "2025-09-29", "close": 36.61, "volume": 46134.0}, {"date": "2025-09-30", "close": 36.86, "volume": 54480.0}, {"date": "2025-10-01", "close": 36.94, "volume": 42946.0}, {"date": "2025-10-02", "close": 36.64, "volume": 49533.0}, {"date": "2025-10-03", "close": 36.72, "volume": 40201.0}, {"date": "2025-10-06", "close": 36.06, "volume": 61990.0}, {"date": "2025-10-07", "close": 35.03, "volume": 71954.0}, {"date": "2025-10-08", "close": 36.05, "volume": 55248.0}, {"date": "2025-10-09", "close": 35.35, "volume": 41032.0}, {"date": "2025-10-10", "close": 34.15, "volume": 53265.0}, {"date": "2025-10-13", "close": 35.47, "volume": 66374.0}, {"date": "2025-10-14", "close": 36.14, "volume": 50339.0}, {"date": "2025-10-15", "close": 36.65, "volume": 51830.0}, {"date": "2025-10-16", "close": 36.2, "volume": 55243.0}, {"date": "2025-10-17", "close": 35.55, "volume": 60354.0}, {"date": "2025-10-20", "close": 36.49, "volume": 38530.0}, {"date": "2025-10-21", "close": 36.64, "volume": 38219.0}, {"date": "2025-10-22", "close": 36.09, "volume": 37346.0}, {"date": "2025-10-23", "close": 37.21, "volume": 68905.0}, {"date": "2025-10-24", "close": 37.72, "volume": 35343.0}, {"date": "2025-10-27", "close": 37.16, "volume": 32431.0}, {"date": "2025-10-28", "close": 36.71, "volume": 45039.0}, {"date": "2025-10-29", "close": 36.42, "volume": 46568.0}, {"date": "2025-10-30", "close": 36.24, "volume": 36509.0}, {"date": "2025-10-31", "close": 35.94, "volume": 52502.0}, {"date": "2025-11-03", "close": 35.63, "volume": 52693.0}, {"date": "2025-11-04", "close": 34.56, "volume": 121735.0}, {"date": "2025-11-05", "close": 34.08, "volume": 134250.0}, {"date": "2025-11-06", "close": 34.59, "volume": 112946.0}, {"date": "2025-11-07", "close": 34.07, "volume": 103849.0}, {"date": "2025-11-10", "close": 31.78, "volume": 89879.0}, {"date": "2025-11-11", "close": 29.71, "volume": 170318.0}, {"date": "2025-11-12", "close": 29.77, "volume": 193534.0}, {"date": "2025-11-13", "close": 29.29, "volume": 188951.0}, {"date": "2025-11-14", "close": 28.5, "volume": 84823.0}, {"date": "2025-11-17", "close": 27.66, "volume": 144436.0}, {"date": "2025-11-18", "close": 27.58, "volume": 121550.0}, {"date": "2025-11-19", "close": 27.32, "volume": 142158.0}, {"date": "2025-11-20", "close": 26.49, "volume": 154905.0}, {"date": "2025-11-21", "close": 28.15, "volume": 173071.0}, {"date": "2025-11-24", "close": 28.38, "volume": 107872.0}, {"date": "2025-11-25", "close": 29.39, "volume": 110737.0}, {"date": "2025-11-26", "close": 28.66, "volume": 103241.0}, {"date": "2025-11-28", "close": 29.08, "volume": 70499.0}, {"date": "2025-12-01", "close": 28.62, "volume": 98798.0}, {"date": "2025-12-02", "close": 29.75, "volume": 103637.0}, {"date": "2025-12-03", "close": 34.4, "volume": 520228.0}, {"date": "2025-12-04", "close": 35.03, "volume": 540575.0}, {"date": "2025-12-05", "close": 33.82, "volume": 219129.0}, {"date": "2025-12-08", "close": 33.39, "volume": 165265.0}, {"date": "2025-12-09", "close": 32.98, "volume": 136145.0}, {"date": "2025-12-10", "close": 33.9, "volume": 279035.0}, {"date": "2025-12-11", "close": 34.2, "volume": 111886.0}, {"date": "2025-12-12", "close": 33.56, "volume": 144572.0}, {"date": "2025-12-15", "close": 33.53, "volume": 136346.0}, {"date": "2025-12-16", "close": 32.73, "volume": 146027.0}, {"date": "2025-12-17", "close": 31.17, "volume": 192317.0}, {"date": "2025-12-18", "close": 31.14, "volume": 193449.0}, {"date": "2025-12-19", "close": 30.66, "volume": 231584.0}, {"date": "2025-12-22", "close": 30.91, "volume": 114251.0}, {"date": "2025-12-23", "close": 31.01, "volume": 98764.0}, {"date": "2025-12-24", "close": 30.95, "volume": 40636.0}, {"date": "2025-12-26", "close": 31.0, "volume": 72850.0}, {"date": "2025-12-29", "close": 30.15, "volume": 119792.0}, {"date": "2025-12-30", "close": 29.76, "volume": 92156.0}, {"date": "2025-12-31", "close": 29.71, "volume": 203105.0}, {"date": "2026-01-02", "close": 30.07, "volume": 59663.0}, {"date": "2026-01-05", "close": 31.68, "volume": 150193.0}, {"date": "2026-01-06", "close": 32.71, "volume": 96400.0}, {"date": "2026-01-07", "close": 31.18, "volume": 66639.0}, {"date": "2026-01-08", "close": 32.63, "volume": 71943.0}, {"date": "2026-01-09", "close": 32.78, "volume": 64339.0}, {"date": "2026-01-12", "close": 33.9, "volume": 75233.0}, {"date": "2026-01-13", "close": 33.66, "volume": 71696.0}, {"date": "2026-01-14", "close": 33.18, "volume": 77440.0}, {"date": "2026-01-15", "close": 34.19, "volume": 64674.0}, {"date": "2026-01-16", "close": 33.84, "volume": 87869.0}, {"date": "2026-01-20", "close": 32.37, "volume": 71026.0}, {"date": "2026-01-21", "close": 34.02, "volume": 124409.0}, {"date": "2026-01-22", "close": 34.36, "volume": 95648.0}, {"date": "2026-01-23", "close": 33.54, "volume": 134291.0}, {"date": "2026-01-26", "close": 31.93, "volume": 83086.0}, {"date": "2026-01-27", "close": 31.93, "volume": 52638.0}, {"date": "2026-01-28", "close": 31.43, "volume": 65791.0}, {"date": "2026-01-29", "close": 32.89, "volume": 71953.0}, {"date": "2026-01-30", "close": 33.45, "volume": 189571.0}, {"date": "2026-02-02", "close": 33.91, "volume": 81950.0}, {"date": "2026-02-03", "close": 34.81, "volume": 114045.0}, {"date": "2026-02-04", "close": 35.53, "volume": 81302.0}, {"date": "2026-02-05", "close": 34.81, "volume": 236152.0}, {"date": "2026-02-06", "close": 36.48, "volume": 112885.0}, {"date": "2026-02-09", "close": 36.6, "volume": 66943.0}, {"date": "2026-02-10", "close": 37.26, "volume": 104605.0}, {"date": "2026-02-11", "close": 38.6, "volume": 95355.0}, {"date": "2026-02-12", "close": 38.67, "volume": 111347.0}, {"date": "2026-02-13", "close": 39.47, "volume": 118550.0}, {"date": "2026-02-17", "close": 39.96, "volume": 106783.0}, {"date": "2026-02-18", "close": 39.19, "volume": 146735.0}, {"date": "2026-02-19", "close": 38.86, "volume": 135577.0}, {"date": "2026-02-20", "close": 39.66, "volume": 91818.0}, {"date": "2026-02-23", "close": 37.66, "volume": 146346.0}, {"date": "2026-02-24", "close": 38.34, "volume": 93927.0}, {"date": "2026-02-25", "close": 38.18, "volume": 87341.0}, {"date": "2026-02-26", "close": 38.17, "volume": 58419.0}, {"date": "2026-02-27", "close": 36.83, "volume": 142808.0}, {"date": "2026-03-02", "close": 39.34, "volume": 126217.0}, {"date": "2026-03-03", "close": 38.4, "volume": 125370.0}, {"date": "2026-03-04", "close": 37.72, "volume": 219267.0}, {"date": "2026-03-05", "close": 37.91, "volume": 149982.0}, {"date": "2026-03-06", "close": 33.43, "volume": 147550.0}, {"date": "2026-03-09", "close": 32.89, "volume": 146877.0}, {"date": "2026-03-10", "close": 33.49, "volume": 119004.0}, {"date": "2026-03-11", "close": 32.39, "volume": 124133.0}, {"date": "2026-03-12", "close": 32.31, "volume": 112258.0}, {"date": "2026-03-13", "close": 31.28, "volume": 116792.0}, {"date": "2026-03-16", "close": 30.69, "volume": 72077.0}, {"date": "2026-03-17", "close": 30.97, "volume": 67589.0}, {"date": "2026-03-18", "close": 29.9, "volume": 142055.0}, {"date": "2026-03-19", "close": 29.9, "volume": 102031.0}, {"date": "2026-03-20", "close": 29.1, "volume": 133394.0}, {"date": "2026-03-23", "close": 30.31, "volume": 70137.0}, {"date": "2026-03-24", "close": 31.67, "volume": 64385.0}, {"date": "2026-03-25", "close": 33.56, "volume": 84886.0}, {"date": "2026-03-26", "close": 33.12, "volume": 85711.0}, {"date": "2026-03-27", "close": 32.23, "volume": 61065.0}, {"date": "2026-03-30", "close": 31.78, "volume": 50709.0}, {"date": "2026-03-31", "close": 32.51, "volume": 42321.0}, {"date": "2026-04-01", "close": 33.1, "volume": 71585.0}, {"date": "2026-04-02", "close": 32.43, "volume": 65083.0}, {"date": "2026-04-06", "close": 32.78, "volume": 49430.0}, {"date": "2026-04-07", "close": 32.41, "volume": 59177.0}, {"date": "2026-04-08", "close": 35.19, "volume": 84627.0}, {"date": "2026-04-09", "close": 36.15, "volume": 59275.0}, {"date": "2026-04-10", "close": 36.42, "volume": 57714.0}, {"date": "2026-04-13", "close": 37.08, "volume": 74126.0}, {"date": "2026-04-14", "close": 37.18, "volume": 51702.0}, {"date": "2026-04-15", "close": 37.2, "volume": 117227.0}, {"date": "2026-04-16", "close": 36.16, "volume": 69059.0}, {"date": "2026-04-17", "close": 38.26, "volume": 64833.0}, {"date": "2026-04-20", "close": 38.64, "volume": 47318.0}, {"date": "2026-04-21", "close": 38.31, "volume": 65206.0}, {"date": "2026-04-22", "close": 38.46, "volume": 52020.0}, {"date": "2026-04-23", "close": 39.71, "volume": 63409.0}, {"date": "2026-04-24", "close": 40.24, "volume": 75071.0}, {"date": "2026-04-27", "close": 39.37, "volume": 94775.0}, {"date": "2026-04-28", "close": 39.23, "volume": 45334.0}, {"date": "2026-04-29", "close": 38.34, "volume": 59403.0}, {"date": "2026-04-30", "close": 39.47, "volume": 62434.0}, {"date": "2026-05-01", "close": 39.67, "volume": 75740.0}, {"date": "2026-05-04", "close": 38.55, "volume": 69654.0}, {"date": "2026-05-05", "close": 39.95, "volume": 104182.0}, {"date": "2026-05-06", "close": 36.89, "volume": 128022.0}, {"date": "2026-05-07", "close": 36.86, "volume": 84948.0}, {"date": "2026-05-08", "close": 37.25, "volume": 135212.0}, {"date": "2026-05-11", "close": 36.41, "volume": 78518.0}, {"date": "2026-05-12", "close": 36.42, "volume": 91876.0}, {"date": "2026-05-13", "close": 36.31, "volume": 111641.0}, {"date": "2026-05-14", "close": 36.02, "volume": 52933.0}, {"date": "2026-05-15", "close": 35.74, "volume": 178585.0}, {"date": "2026-05-18", "close": 33.77, "volume": 153053.0}, {"date": "2026-05-19", "close": 31.0, "volume": 115677.0}, {"date": "2026-05-20", "close": 32.02, "volume": 101883.0}, {"date": "2026-05-21", "close": 33.27, "volume": 82931.0}, {"date": "2026-05-22", "close": 33.88, "volume": 100683.0}, {"date": "2026-05-26", "close": 35.18, "volume": 62050.0}, {"date": "2026-05-27", "close": 36.2, "volume": 97122.0}, {"date": "2026-05-28", "close": 36.3, "volume": 63073.0}, {"date": "2026-05-29", "close": 36.32, "volume": 119607.0}, {"date": "2026-06-01", "close": 34.77, "volume": 70553.0}, {"date": "2026-06-02", "close": 36.33, "volume": 76206.0}, {"date": "2026-06-03", "close": 35.64, "volume": 77214.0}, {"date": "2026-06-04", "close": 36.02, "volume": 58655.0}, {"date": "2026-06-05", "close": 34.49, "volume": 46449.0}, {"date": "2026-06-08", "close": 35.06, "volume": 46153.0}, {"date": "2026-06-09", "close": 34.85, "volume": 55695.0}, {"date": "2026-06-10", "close": 33.9, "volume": 80022.0}, {"date": "2026-06-11", "close": 35.35, "volume": 65184.0}, {"date": "2026-06-12", "close": 37.18, "volume": 163114.0}, {"date": "2026-06-15", "close": 37.64, "volume": 95552.0}, {"date": "2026-06-16", "close": 37.55, "volume": 116686.0}, {"date": "2026-06-17", "close": 37.35, "volume": 101995.0}, {"date": "2026-06-18", "close": 39.3, "volume": 122775.0}, {"date": "2026-06-22", "close": 38.54, "volume": 82584.0}, {"date": "2026-06-23", "close": 36.76, "volume": 74907.0}, {"date": "2026-06-24", "close": 35.94, "volume": 94376.0}, {"date": "2026-06-25", "close": 36.41, "volume": 115284.0}, {"date": "2026-06-26", "close": 36.23, "volume": 184243.0}, {"date": "2026-06-29", "close": 34.23, "volume": 101229.0}, {"date": "2026-06-30", "close": 35.06, "volume": 152553.0}, {"date": "2026-07-01", "close": 33.54, "volume": 85252.0}, {"date": "2026-07-02", "close": 31.99, "volume": 79321.0}, {"date": "2026-07-06", "close": 33.05, "volume": 76021.0}, {"date": "2026-07-07", "close": 31.67, "volume": 88221.0}, {"date": "2026-07-08", "close": 31.92, "volume": 89720.0}, {"date": "2026-07-09", "close": 32.09, "volume": 70601.0}, {"date": "2026-07-10", "close": 32.68, "volume": 80827.0}, {"date": "2026-07-13", "close": 32.03, "volume": 64254.0}, {"date": "2026-07-14", "close": 32.35, "volume": 61253.0}, {"date": "2026-07-15", "close": 33.26, "volume": 74575.0}, {"date": "2026-07-16", "close": 33.72, "volume": 73334.0}, {"date": "2026-07-17", "close": 33.0, "volume": 111979.0}, {"date": "2026-07-20", "close": 31.78, "volume": 93865.0}, {"date": "2026-07-21", "close": 32.8, "volume": 68403.0}, {"date": "2026-07-22", "close": 33.54, "volume": 101061.0}, {"date": "2026-07-23", "close": 33.15, "volume": 79170.0}, {"date": "2026-07-24", "close": 33.1, "volume": 65261.0}, {"date": "2026-07-27", "close": 33.28, "volume": 106329.0}, {"date": "2026-07-28", "close": 34.33, "volume": 115350.0}, {"date": "2026-07-29", "close": 32.15, "volume": 138994.0}, {"date": "2026-07-30", "close": 33.5, "volume": 78906.0}, {"date": "2026-07-31", "close": 33.43, "volume": 108294.0}, {"date": "2026-08-03", "close": 35.06, "volume": 86611.0}, {"date": "2026-08-04", "close": 35.13, "volume": 102229.0}, {"date": "2026-08-05", "close": 40.47, "volume": 374803.0}, {"date": "2026-08-06", "close": 36.94, "volume": 127004.0}, {"date": "2026-08-07", "close": 37.09, "volume": 101309.0}], "refreshing": true}