{"ticker": "OMCL", "overview": {"cik": "926326", "ticker": "OMCL", "name": "OMNICELL, INC.", "industry": "Electronic Computers", "country": "United States", "sic": "3571", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002034946-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001520961-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001227556-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001928727-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006055", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093513", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000926326-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000926326-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001227556-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001628280-26-048331", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-07", "title": "Employee share plan", "accession": "0000926326-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002034946-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079606", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001683609-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001351911-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001776980-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001452605-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001359343-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001236452-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001881922-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001663588-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000926326-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001104659-26-066316", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002034946-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001520961-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 583608.55, "net": -583608.55, "insiders": 2, "first_date": "2026-07-15", "last_date": "2026-08-17"}, "metrics": {"ticker": "OMCL", "has_prices": true, "as_of": "2026-08-07", "last": 36.81, "prev_close": 36.16, "change": 0.6500000000000057, "change_pct": 0.01797566371681432, "session_volume": 754895.0, "vwap_5": 37.106750057134406, "vwap_20": 40.39828446492432, "vwap_60": 41.06775090215436, "vwap_250": 39.19280548273729, "high_52w": 51.39, "low_52w": 32.35, "avg_volume_20": 861788.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002034946-26-000013", "src": "INSIDERS", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Nnamdi Njoku", "who_key": "Njoku Nnamdi", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 113608.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "President trims $114K of OMCL", "source_url": "https://www.sec.gov/Archives/edgar/data/2034946/000203494626000013/0002034946-26-000013-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001928727-26-000012", "src": "INSIDERS", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Corey J. Manley", "who_key": "Manley Corey J", "role": "EVP&CHIEF LEGAL/ADMIN OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 150132.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on OMCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1928727/000192872726000012/0001928727-26-000012-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114645}, {"id": "0001227556-26-000012", "src": "INSIDERS", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Randall A. Lipps", "who_key": "LIPPS RANDALL A", "role": "CHAIRMAN, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 460654.99999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CEO files routine paperwork on OMCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227556/000122755626000012/0001227556-26-000012-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114645}, {"id": "0001520961-26-000008", "src": "INSIDERS", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Brian H. Nutt", "who_key": "NUTT BRIAN H.", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34950.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on OMCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520961/000152096126000008/0001520961-26-000008-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114645}, {"id": "13DG-0001104659-26-093513", "src": "13DG", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 3.8% passive stake in OMCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-093513-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001227556-26-000010", "src": "INSIDERS", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Randall A. Lipps", "who_key": "LIPPS RANDALL A", "role": "CHAIRMAN, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 470000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "The corner office trims OMCL: $470K", "source_url": "https://www.sec.gov/Archives/edgar/data/926326/000122755626000010/0001227556-26-000010-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159285}, {"id": "13DG-0000902219-26-000130", "src": "13DG", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Omnicell, Inc.", "who_key": "OMNICELL, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "OMNICELL, INC. takes a 6% passive stake in OMCL", "source_url": "https://www.sec.gov/Archives/edgar/data/926326/0000902219-26-000130-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002100119-26-000954", "src": "13DG", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Omnicell, Inc.", "who_key": "OMNICELL, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "OMNICELL, INC. takes a 5% passive stake in OMCL", "source_url": "https://www.sec.gov/Archives/edgar/data/926326/0002100119-26-000954-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000630", "src": "13DG", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Omnicell, Inc.", "who_key": "OMNICELL, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "OMNICELL, INC. crosses 5% of OMCL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/926326/0002100121-26-000630-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0001104659-26-038602", "src": "13DG", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC crosses 5% of OMCL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-038602-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "13DG-0000102909-26-001986", "src": "13DG", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Omnicell, Inc.", "who_key": "OMNICELL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "OMNICELL, INC. adjusts its stake in OMCL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/926326/0000102909-26-001986-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-37", "src": "CONGRESS", "ticker": "OMCL", "cik": "", "company": "OMNICELL, INC.", "company_raw": "Omnicell, Inc. (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis offloads OMCL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164085}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-093513", "src": "13DG", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 3.8% passive stake in OMCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-093513-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "13DG-0000902219-26-000130", "src": "13DG", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Omnicell, Inc.", "who_key": "OMNICELL, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "OMNICELL, INC. takes a 6% passive stake in OMCL", "source_url": "https://www.sec.gov/Archives/edgar/data/926326/0000902219-26-000130-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002100119-26-000954", "src": "13DG", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Omnicell, Inc.", "who_key": "OMNICELL, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "OMNICELL, INC. takes a 5% passive stake in OMCL", "source_url": "https://www.sec.gov/Archives/edgar/data/926326/0002100119-26-000954-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000630", "src": "13DG", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Omnicell, Inc.", "who_key": "OMNICELL, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "OMNICELL, INC. crosses 5% of OMCL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/926326/0002100121-26-000630-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0001104659-26-038602", "src": "13DG", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC crosses 5% of OMCL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-038602-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "13DG-0000102909-26-001986", "src": "13DG", "ticker": "OMCL", "cik": "926326", "company": "OMNICELL, INC.", "company_raw": "OMNICELL, INC.", "who": "Omnicell, Inc.", "who_key": "OMNICELL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "OMNICELL, INC. adjusts its stake in OMCL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/926326/0000102909-26-001986-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Omnicell, Inc. - Common Stock", "new_value": "OMNICELL, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000926326", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000926326", "applied": 1, "detected_at": "2026-10-26T18:52:18.178312"}]}, "key_people": [{"who": "Randall A. Lipps", "who_key": "LIPPS RANDALL A", "role": "CHAIRMAN, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 470000.0, "net": -470000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 470000.0, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926326/000122755626000010/0001227556-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 470000.0, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926326/000122755626000010/0001227556-26-000010-index.htm"}}, {"who": "Nnamdi Njoku", "who_key": "Njoku Nnamdi", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 113608.55, "net": -113608.55, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113608.55, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2034946/000203494626000013/0002034946-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 113608.55, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2034946/000203494626000013/0002034946-26-000013-index.htm"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [{"date": "2026-08-17", "net": -113608.55}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002034946-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001520961-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001227556-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001928727-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006055", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093513", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000926326-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000926326-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001227556-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001628280-26-048331", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-07", "title": "Employee share plan", "accession": "0000926326-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002034946-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079606", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001683609-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001351911-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001776980-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001452605-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001359343-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001236452-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001881922-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001663588-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000926326-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001104659-26-066316", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002034946-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001520961-26-000006", "price_sensitive": false}], "performance": {"ticker": "OMCL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 38.07, "volume": 140588.0}, {"date": "2016-08-09", "close": 37.88, "volume": 163934.0}, {"date": "2016-08-10", "close": 37.41, "volume": 191245.0}, {"date": "2016-08-11", "close": 37.32, "volume": 126682.0}, {"date": "2016-08-12", "close": 37.56, "volume": 119483.0}, {"date": "2016-08-15", "close": 37.43, "volume": 76796.0}, {"date": "2016-08-16", "close": 37.23, "volume": 145430.0}, {"date": "2016-08-17", "close": 36.79, "volume": 78394.0}, {"date": "2016-08-18", "close": 37.0, "volume": 83327.0}, {"date": "2016-08-19", "close": 37.04, "volume": 108545.0}, {"date": "2016-08-22", "close": 37.2, "volume": 74563.0}, {"date": "2016-08-23", "close": 37.49, "volume": 83361.0}, {"date": "2016-08-24", "close": 37.49, "volume": 88255.0}, {"date": "2016-08-25", "close": 37.47, "volume": 73610.0}, {"date": "2016-08-26", "close": 37.46, "volume": 80408.0}, {"date": "2016-08-29", "close": 38.03, "volume": 106218.0}, {"date": "2016-08-30", "close": 37.64, "volume": 74500.0}, {"date": "2016-08-31", "close": 37.58, "volume": 105498.0}, {"date": "2016-09-01", "close": 38.3, "volume": 162464.0}, {"date": "2016-09-02", "close": 38.88, "volume": 114696.0}, {"date": "2016-09-06", "close": 39.4, "volume": 169294.0}, {"date": "2016-09-07", "close": 40.4, "volume": 246301.0}, {"date": "2016-09-08", "close": 39.22, "volume": 282328.0}, {"date": "2016-09-09", "close": 38.1, "volume": 217467.0}, {"date": "2016-09-12", "close": 38.11, "volume": 244868.0}, {"date": "2016-09-13", "close": 37.55, "volume": 159093.0}, {"date": "2016-09-14", "close": 37.38, "volume": 157085.0}, {"date": "2016-09-15", "close": 37.44, "volume": 139326.0}, {"date": "2016-09-16", "close": 37.95, "volume": 407159.0}, {"date": "2016-09-19", "close": 37.68, "volume": 67086.0}, {"date": "2016-09-20", "close": 38.05, "volume": 90958.0}, {"date": "2016-09-21", "close": 38.25, "volume": 105437.0}, {"date": "2016-09-22", "close": 38.1, "volume": 235129.0}, {"date": "2016-09-23", "close": 37.83, "volume": 113000.0}, {"date": "2016-09-26", "close": 37.57, "volume": 92882.0}, {"date": "2016-09-27", "close": 37.87, "volume": 82414.0}, {"date": "2016-09-28", "close": 38.1, "volume": 63603.0}, {"date": "2016-09-29", "close": 37.43, "volume": 89983.0}, {"date": "2016-09-30", "close": 38.3, "volume": 133099.0}, {"date": "2016-10-03", "close": 37.95, "volume": 98356.0}, {"date": "2016-10-04", "close": 37.24, "volume": 213879.0}, {"date": "2016-10-05", "close": 37.55, "volume": 315893.0}, {"date": "2016-10-06", "close": 36.9, "volume": 136646.0}, {"date": "2016-10-07", "close": 36.79, "volume": 165963.0}, {"date": "2016-10-10", "close": 37.1, "volume": 128561.0}, {"date": "2016-10-11", "close": 36.35, "volume": 88132.0}, {"date": "2016-10-12", "close": 36.45, "volume": 155654.0}, {"date": "2016-10-13", "close": 36.1, "volume": 118600.0}, {"date": "2016-10-14", "close": 36.15, "volume": 138803.0}, {"date": "2016-10-17", "close": 35.75, "volume": 116328.0}, {"date": "2016-10-18", "close": 35.65, "volume": 145753.0}, {"date": "2016-10-19", "close": 35.65, "volume": 159005.0}, {"date": "2016-10-20", "close": 35.95, "volume": 108005.0}, {"date": "2016-10-21", "close": 35.5, "volume": 61691.0}, {"date": "2016-10-24", "close": 35.9, "volume": 82999.0}, {"date": "2016-10-25", "close": 35.45, "volume": 85296.0}, {"date": "2016-10-26", "close": 34.8, "volume": 104823.0}, {"date": "2016-10-27", "close": 34.8, "volume": 143264.0}, {"date": "2016-10-28", "close": 32.6, "volume": 375165.0}, {"date": "2016-10-31", "close": 32.625, "volume": 153747.0}, {"date": "2016-11-01", "close": 32.45, "volume": 214713.0}, {"date": "2016-11-02", "close": 32.35, "volume": 163685.0}, {"date": "2016-11-03", "close": 31.7, "volume": 86550.0}, {"date": "2016-11-04", "close": 31.2, "volume": 146351.0}, {"date": "2016-11-07", "close": 32.15, "volume": 124755.0}, {"date": "2016-11-08", "close": 31.9, "volume": 115159.0}, {"date": "2016-11-09", "close": 32.3, "volume": 303992.0}, {"date": "2016-11-10", "close": 32.4, "volume": 239072.0}, {"date": "2016-11-11", "close": 31.95, "volume": 283191.0}, {"date": "2016-11-14", "close": 31.85, "volume": 327937.0}, {"date": "2016-11-15", "close": 32.1, "volume": 184584.0}, {"date": "2016-11-16", "close": 32.8, "volume": 127343.0}, {"date": "2016-11-17", "close": 33.55, "volume": 129892.0}, {"date": "2016-11-18", "close": 33.8, "volume": 237730.0}, {"date": "2016-11-21", "close": 34.9, "volume": 212190.0}, {"date": "2016-11-22", "close": 35.0, "volume": 222194.0}, {"date": "2016-11-23", "close": 35.2, "volume": 122597.0}, {"date": "2016-11-25", "close": 35.9, "volume": 49785.0}, {"date": "2016-11-28", "close": 34.95, "volume": 332333.0}, {"date": "2016-11-29", "close": 34.95, "volume": 257905.0}, {"date": "2016-11-30", "close": 35.85, "volume": 267594.0}, {"date": "2016-12-01", "close": 35.7, "volume": 287545.0}, {"date": "2016-12-02", "close": 36.45, "volume": 410716.0}, {"date": "2016-12-05", "close": 34.35, "volume": 626075.0}, {"date": "2016-12-06", "close": 32.2, "volume": 867373.0}, {"date": "2016-12-07", "close": 32.4, "volume": 467172.0}, {"date": "2016-12-08", "close": 33.45, "volume": 577756.0}, {"date": "2016-12-09", "close": 34.4, "volume": 327671.0}, {"date": "2016-12-12", "close": 34.65, "volume": 222369.0}, {"date": "2016-12-13", "close": 34.5, "volume": 303802.0}, {"date": "2016-12-14", "close": 32.75, "volume": 376845.0}, {"date": "2016-12-15", "close": 33.9, "volume": 221671.0}, {"date": "2016-12-16", "close": 33.8, "volume": 320995.0}, {"date": "2016-12-19", "close": 34.15, "volume": 162835.0}, {"date": "2016-12-20", "close": 34.3, "volume": 228428.0}, {"date": "2016-12-21", "close": 34.15, "volume": 180258.0}, {"date": "2016-12-22", "close": 33.8, "volume": 246336.0}, {"date": "2016-12-23", "close": 34.2, "volume": 160687.0}, {"date": "2016-12-27", "close": 34.25, "volume": 108833.0}, {"date": "2016-12-28", "close": 33.65, "volume": 142904.0}, {"date": "2016-12-29", "close": 33.8, "volume": 102843.0}, {"date": "2016-12-30", "close": 33.9, "volume": 138821.0}, {"date": "2017-01-03", "close": 34.4, "volume": 253238.0}, {"date": "2017-01-04", "close": 33.3, "volume": 399689.0}, {"date": "2017-01-05", "close": 33.1, "volume": 164221.0}, {"date": "2017-01-06", "close": 32.65, "volume": 385707.0}, {"date": "2017-01-09", "close": 32.15, "volume": 423597.0}, {"date": "2017-01-10", "close": 32.55, "volume": 315517.0}, {"date": "2017-01-11", "close": 33.0, "volume": 198375.0}, {"date": "2017-01-12", "close": 32.95, "volume": 145005.0}, {"date": "2017-01-13", "close": 33.35, "volume": 136927.0}, {"date": "2017-01-17", "close": 32.55, "volume": 218643.0}, {"date": "2017-01-18", "close": 32.65, "volume": 270825.0}, {"date": "2017-01-19", "close": 33.95, "volume": 261939.0}, {"date": "2017-01-20", "close": 33.6, "volume": 229330.0}, {"date": "2017-01-23", "close": 33.0, "volume": 108847.0}, {"date": "2017-01-24", "close": 34.35, "volume": 225140.0}, {"date": "2017-01-25", "close": 35.85, "volume": 228834.0}, {"date": "2017-01-26", "close": 35.6, "volume": 248796.0}, {"date": "2017-01-27", "close": 35.75, "volume": 178994.0}, {"date": "2017-01-30", "close": 35.4, "volume": 227283.0}, {"date": "2017-01-31", "close": 35.9, "volume": 256635.0}, {"date": "2017-02-01", "close": 36.25, "volume": 211151.0}, {"date": "2017-02-02", "close": 36.3, "volume": 185245.0}, {"date": "2017-02-03", "close": 36.55, "volume": 187737.0}, {"date": "2017-02-06", "close": 36.725, "volume": 215285.0}, {"date": "2017-02-07", "close": 36.6, "volume": 220992.0}, {"date": "2017-02-08", "close": 36.7, "volume": 210279.0}, {"date": "2017-02-09", "close": 37.25, "volume": 220714.0}, {"date": "2017-02-10", "close": 37.4, "volume": 115208.0}, {"date": "2017-02-13", "close": 37.3, "volume": 208353.0}, {"date": "2017-02-14", "close": 38.2, "volume": 374979.0}, {"date": "2017-02-15", "close": 38.1, "volume": 787893.0}, {"date": "2017-02-16", "close": 37.95, "volume": 1285605.0}, {"date": "2017-02-17", "close": 38.6, "volume": 500582.0}, {"date": "2017-02-21", "close": 38.05, "volume": 508685.0}, {"date": "2017-02-22", "close": 38.0, "volume": 644087.0}, {"date": "2017-02-23", "close": 38.15, "volume": 285170.0}, {"date": "2017-02-24", "close": 38.15, "volume": 227711.0}, {"date": "2017-02-27", "close": 38.0, "volume": 620167.0}, {"date": "2017-02-28", "close": 38.025, "volume": 452460.0}, {"date": "2017-03-01", "close": 38.25, "volume": 366430.0}, {"date": "2017-03-02", "close": 38.45, "volume": 267265.0}, {"date": "2017-03-03", "close": 38.5, "volume": 354354.0}, {"date": "2017-03-06", "close": 38.25, "volume": 298311.0}, {"date": "2017-03-07", "close": 37.5, "volume": 280437.0}, {"date": "2017-03-08", "close": 37.55, "volume": 277339.0}, {"date": "2017-03-09", "close": 37.4, "volume": 291980.0}, {"date": "2017-03-10", "close": 37.15, "volume": 207318.0}, {"date": "2017-03-13", "close": 38.05, "volume": 214526.0}, {"date": "2017-03-14", "close": 38.5, "volume": 363604.0}, {"date": "2017-03-15", "close": 38.9, "volume": 286549.0}, {"date": "2017-03-16", "close": 39.1, "volume": 155747.0}, {"date": "2017-03-17", "close": 39.9, "volume": 563264.0}, {"date": "2017-03-20", "close": 39.9, "volume": 232696.0}, {"date": "2017-03-21", "close": 39.6, "volume": 295887.0}, {"date": "2017-03-22", "close": 38.8, "volume": 246014.0}, {"date": "2017-03-23", "close": 39.25, "volume": 298354.0}, {"date": "2017-03-24", "close": 39.85, "volume": 185219.0}, {"date": "2017-03-27", "close": 40.35, "volume": 326187.0}, {"date": "2017-03-28", "close": 40.05, "volume": 199778.0}, {"date": "2017-03-29", "close": 40.35, "volume": 247005.0}, {"date": "2017-03-30", "close": 40.3, "volume": 125149.0}, {"date": "2017-03-31", "close": 40.65, "volume": 223129.0}, {"date": "2017-04-03", "close": 40.05, "volume": 185205.0}, {"date": "2017-04-04", "close": 40.1, "volume": 159180.0}, {"date": "2017-04-05", "close": 40.45, "volume": 342614.0}, {"date": "2017-04-06", "close": 40.65, "volume": 188180.0}, {"date": "2017-04-07", "close": 40.35, "volume": 165776.0}, {"date": "2017-04-10", "close": 40.3, "volume": 114723.0}, {"date": "2017-04-11", "close": 40.75, "volume": 98015.0}, {"date": "2017-04-12", "close": 40.0, "volume": 103224.0}, {"date": "2017-04-13", "close": 39.55, "volume": 141548.0}, {"date": "2017-04-17", "close": 40.4, "volume": 126254.0}, {"date": "2017-04-18", "close": 40.25, "volume": 182408.0}, {"date": "2017-04-19", "close": 40.225, "volume": 179388.0}, {"date": "2017-04-20", "close": 40.775, "volume": 242928.0}, {"date": "2017-04-21", "close": 40.1, "volume": 560284.0}, {"date": "2017-04-24", "close": 40.35, "volume": 231904.0}, {"date": "2017-04-25", "close": 40.85, "volume": 455252.0}, {"date": "2017-04-26", "close": 41.2, "volume": 360885.0}, {"date": "2017-04-27", "close": 41.4, "volume": 299145.0}, {"date": "2017-04-28", "close": 41.4, "volume": 262080.0}, {"date": "2017-05-01", "close": 42.0, "volume": 189273.0}, {"date": "2017-05-02", "close": 41.5, "volume": 422343.0}, {"date": "2017-05-03", "close": 42.05, "volume": 290983.0}, {"date": "2017-05-04", "close": 39.75, "volume": 1079616.0}, {"date": "2017-05-05", "close": 40.7, "volume": 318943.0}, {"date": "2017-05-08", "close": 40.85, "volume": 335507.0}, {"date": "2017-05-09", "close": 41.35, "volume": 247397.0}, {"date": "2017-05-10", "close": 41.85, "volume": 248177.0}, {"date": "2017-05-11", "close": 41.45, "volume": 196351.0}, {"date": "2017-05-12", "close": 40.85, "volume": 197361.0}, {"date": "2017-05-15", "close": 40.6, "volume": 217905.0}, {"date": "2017-05-16", "close": 40.8, "volume": 163039.0}, {"date": "2017-05-17", "close": 40.05, "volume": 336591.0}, {"date": "2017-05-18", "close": 40.75, "volume": 323066.0}, {"date": "2017-05-19", "close": 40.95, "volume": 200876.0}, {"date": "2017-05-22", "close": 41.35, "volume": 165913.0}, {"date": "2017-05-23", "close": 41.1, "volume": 139520.0}, {"date": "2017-05-24", "close": 41.5, "volume": 156115.0}, {"date": "2017-05-25", "close": 41.45, "volume": 96471.0}, {"date": "2017-05-26", "close": 41.1, "volume": 120125.0}, {"date": "2017-05-30", "close": 40.55, "volume": 183559.0}, {"date": "2017-05-31", "close": 39.9, "volume": 155136.0}, {"date": "2017-06-01", "close": 41.05, "volume": 198524.0}, {"date": "2017-06-02", "close": 42.05, "volume": 233482.0}, {"date": "2017-06-05", "close": 42.9, "volume": 499405.0}, {"date": "2017-06-06", "close": 42.25, "volume": 246455.0}, {"date": "2017-06-07", "close": 42.25, "volume": 182636.0}, {"date": "2017-06-08", "close": 42.575, "volume": 184521.0}, {"date": "2017-06-09", "close": 42.45, "volume": 185287.0}, {"date": "2017-06-12", "close": 42.85, "volume": 159450.0}, {"date": "2017-06-13", "close": 43.05, "volume": 206452.0}, {"date": "2017-06-14", "close": 42.7, "volume": 121687.0}, {"date": "2017-06-15", "close": 42.95, "volume": 98831.0}, {"date": "2017-06-16", "close": 43.35, "volume": 226609.0}, {"date": "2017-06-19", "close": 42.8, "volume": 154850.0}, {"date": "2017-06-20", "close": 42.65, "volume": 100764.0}, {"date": "2017-06-21", "close": 42.6, "volume": 107744.0}, {"date": "2017-06-22", "close": 43.9, "volume": 143259.0}, {"date": "2017-06-23", "close": 44.4, "volume": 242432.0}, {"date": "2017-06-26", "close": 44.2, "volume": 317729.0}, {"date": "2017-06-27", "close": 43.8, "volume": 190992.0}, {"date": "2017-06-28", "close": 44.0, "volume": 173511.0}, {"date": "2017-06-29", "close": 42.95, "volume": 257279.0}, {"date": "2017-06-30", "close": 43.1, "volume": 153258.0}, {"date": "2017-07-03", "close": 42.65, "volume": 81230.0}, {"date": "2017-07-05", "close": 43.1, "volume": 143246.0}, {"date": "2017-07-06", "close": 42.25, "volume": 147241.0}, {"date": "2017-07-07", "close": 42.85, "volume": 111182.0}, {"date": "2017-07-10", "close": 42.6, "volume": 110056.0}, {"date": "2017-07-11", "close": 43.3, "volume": 211836.0}, {"date": "2017-07-12", "close": 43.5, "volume": 86828.0}, {"date": "2017-07-13", "close": 42.7, "volume": 105087.0}, {"date": "2017-07-14", "close": 42.9, "volume": 74652.0}, {"date": "2017-07-17", "close": 43.1, "volume": 115126.0}, {"date": "2017-07-18", "close": 43.2, "volume": 127905.0}, {"date": "2017-07-19", "close": 43.05, "volume": 89657.0}, {"date": "2017-07-20", "close": 43.15, "volume": 96061.0}, {"date": "2017-07-21", "close": 43.2, "volume": 136045.0}, {"date": "2017-07-24", "close": 43.25, "volume": 78849.0}, {"date": "2017-07-25", "close": 43.8, "volume": 173447.0}, {"date": "2017-07-26", "close": 43.15, "volume": 122526.0}, {"date": "2017-07-27", "close": 42.775, "volume": 215532.0}, {"date": "2017-07-28", "close": 48.55, "volume": 1182778.0}, {"date": "2017-07-31", "close": 49.6, "volume": 405858.0}, {"date": "2017-08-01", "close": 50.2, "volume": 377143.0}, {"date": "2017-08-02", "close": 50.4, "volume": 384545.0}, {"date": "2017-08-03", "close": 49.55, "volume": 334383.0}, {"date": "2017-08-04", "close": 51.05, "volume": 352360.0}, {"date": "2017-08-07", "close": 51.45, "volume": 290008.0}, {"date": "2017-08-08", "close": 50.85, "volume": 209491.0}, {"date": "2017-08-09", "close": 50.15, "volume": 309193.0}, {"date": "2017-08-10", "close": 49.0, "volume": 306670.0}, {"date": "2017-08-11", "close": 50.1, "volume": 227601.0}, {"date": "2017-08-14", "close": 51.35, "volume": 248487.0}, {"date": "2017-08-15", "close": 50.75, "volume": 170655.0}, {"date": "2017-08-16", "close": 50.6, "volume": 201719.0}, {"date": "2017-08-17", "close": 49.3, "volume": 233026.0}, {"date": "2017-08-18", "close": 49.55, "volume": 244016.0}, {"date": "2017-08-21", "close": 49.95, "volume": 140409.0}, {"date": "2017-08-22", "close": 50.05, "volume": 185360.0}, {"date": "2017-08-23", "close": 49.2, "volume": 197516.0}, {"date": "2017-08-24", "close": 48.9, "volume": 543184.0}, {"date": "2017-08-25", "close": 48.35, "volume": 346048.0}, {"date": "2017-08-28", "close": 49.0, "volume": 200679.0}, {"date": "2017-08-29", "close": 49.35, "volume": 189035.0}, {"date": "2017-08-30", "close": 50.25, "volume": 183214.0}, {"date": "2017-08-31", "close": 51.3, "volume": 155639.0}, {"date": "2017-09-01", "close": 52.15, "volume": 271688.0}, {"date": "2017-09-05", "close": 51.5, "volume": 250922.0}, {"date": "2017-09-06", "close": 50.15, "volume": 336926.0}, {"date": "2017-09-07", "close": 49.85, "volume": 348879.0}, {"date": "2017-09-08", "close": 50.0, "volume": 283654.0}, {"date": "2017-09-11", "close": 50.5, "volume": 278578.0}, {"date": "2017-09-12", "close": 50.95, "volume": 188446.0}, {"date": "2017-09-13", "close": 50.1, "volume": 452441.0}, {"date": "2017-09-14", "close": 49.65, "volume": 300403.0}, {"date": "2017-09-15", "close": 49.1, "volume": 473758.0}, {"date": "2017-09-18", "close": 48.55, "volume": 303529.0}, {"date": "2017-09-19", "close": 48.1, "volume": 350817.0}, {"date": "2017-09-20", "close": 48.2, "volume": 138164.0}, {"date": "2017-09-21", "close": 48.5, "volume": 146380.0}, {"date": "2017-09-22", "close": 49.5, "volume": 237826.0}, {"date": "2017-09-25", "close": 48.8, "volume": 182658.0}, {"date": "2017-09-26", "close": 48.3, "volume": 252134.0}, {"date": "2017-09-27", "close": 49.75, "volume": 335731.0}, {"date": "2017-09-28", "close": 49.6, "volume": 203676.0}, {"date": "2017-09-29", "close": 51.05, "volume": 320603.0}, {"date": "2017-10-02", "close": 52.3, "volume": 239568.0}, {"date": "2017-10-03", "close": 52.35, "volume": 213165.0}, {"date": "2017-10-04", "close": 52.35, "volume": 138560.0}, {"date": "2017-10-05", "close": 52.5, "volume": 336440.0}, {"date": "2017-10-06", "close": 52.45, "volume": 150032.0}, {"date": "2017-10-09", "close": 52.5, "volume": 195688.0}, {"date": "2017-10-10", "close": 51.65, "volume": 191104.0}, {"date": "2017-10-11", "close": 51.55, "volume": 116383.0}, {"date": "2017-10-12", "close": 51.35, "volume": 142605.0}, {"date": "2017-10-13", "close": 50.85, "volume": 159196.0}, {"date": "2017-10-16", "close": 50.7, "volume": 142004.0}, {"date": "2017-10-17", "close": 51.3, "volume": 214737.0}, {"date": "2017-10-18", "close": 52.55, "volume": 154101.0}, {"date": "2017-10-19", "close": 52.15, "volume": 165612.0}, {"date": "2017-10-20", "close": 53.55, "volume": 204904.0}, {"date": "2017-10-23", "close": 53.55, "volume": 117870.0}, {"date": "2017-10-24", "close": 54.5, "volume": 266408.0}, {"date": "2017-10-25", "close": 54.25, "volume": 336166.0}, {"date": "2017-10-26", "close": 53.95, "volume": 255578.0}, {"date": "2017-10-27", "close": 50.8, "volume": 580983.0}, {"date": "2017-10-30", "close": 47.75, "volume": 378067.0}, {"date": "2017-10-31", "close": 49.8, "volume": 391835.0}, {"date": "2017-11-01", "close": 49.05, "volume": 313772.0}, {"date": "2017-11-02", "close": 49.05, "volume": 185577.0}, {"date": "2017-11-03", "close": 49.5, "volume": 155925.0}, {"date": "2017-11-06", "close": 48.7, "volume": 205703.0}, {"date": "2017-11-07", "close": 47.5, "volume": 243612.0}, {"date": "2017-11-08", "close": 47.35, "volume": 251361.0}, {"date": "2017-11-09", "close": 46.6, "volume": 219660.0}, {"date": "2017-11-10", "close": 46.4, "volume": 163095.0}, {"date": "2017-11-13", "close": 46.15, "volume": 258828.0}, {"date": "2017-11-14", "close": 45.3, "volume": 262543.0}, {"date": "2017-11-15", "close": 45.95, "volume": 267577.0}, {"date": "2017-11-16", "close": 47.95, "volume": 256623.0}, {"date": "2017-11-17", "close": 48.25, "volume": 294052.0}, {"date": "2017-11-20", "close": 48.45, "volume": 264212.0}, {"date": "2017-11-21", "close": 50.0, "volume": 272454.0}, {"date": "2017-11-22", "close": 49.9, "volume": 229961.0}, {"date": "2017-11-24", "close": 50.1, "volume": 89188.0}, {"date": "2017-11-27", "close": 49.4, "volume": 163207.0}, {"date": "2017-11-28", "close": 51.25, "volume": 330288.0}, {"date": "2017-11-29", "close": 52.05, "volume": 448688.0}, {"date": "2017-11-30", "close": 52.4, "volume": 361415.0}, {"date": "2017-12-01", "close": 52.3, "volume": 383294.0}, {"date": "2017-12-04", "close": 52.15, "volume": 265573.0}, {"date": "2017-12-05", "close": 51.0, "volume": 229637.0}, {"date": "2017-12-06", "close": 51.0, "volume": 219455.0}, {"date": "2017-12-07", "close": 50.95, "volume": 222819.0}, {"date": "2017-12-08", "close": 51.05, "volume": 207161.0}, {"date": "2017-12-11", "close": 51.05, "volume": 305190.0}, {"date": "2017-12-12", "close": 51.4, "volume": 149529.0}, {"date": "2017-12-13", "close": 51.15, "volume": 274695.0}, {"date": "2017-12-14", "close": 50.2, "volume": 161671.0}, {"date": "2017-12-15", "close": 51.75, "volume": 356850.0}, {"date": "2017-12-18", "close": 51.45, "volume": 223655.0}, {"date": "2017-12-19", "close": 49.95, "volume": 385638.0}, {"date": "2017-12-20", "close": 50.5, "volume": 175626.0}, {"date": "2017-12-21", "close": 49.95, "volume": 173731.0}, {"date": "2017-12-22", "close": 49.55, "volume": 115422.0}, {"date": "2017-12-26", "close": 49.65, "volume": 92143.0}, {"date": "2017-12-27", "close": 49.9, "volume": 123570.0}, {"date": "2017-12-28", "close": 49.6, "volume": 187196.0}, {"date": "2017-12-29", "close": 48.5, "volume": 222713.0}, {"date": "2018-01-02", "close": 49.5, "volume": 240694.0}, {"date": "2018-01-03", "close": 48.95, "volume": 239723.0}, {"date": "2018-01-04", "close": 48.6, "volume": 161153.0}, {"date": "2018-01-05", "close": 50.35, "volume": 169439.0}, {"date": "2018-01-08", "close": 50.4, "volume": 217049.0}, {"date": "2018-01-09", "close": 49.8, "volume": 172037.0}, {"date": "2018-01-10", "close": 48.95, "volume": 198374.0}, {"date": "2018-01-11", "close": 50.45, "volume": 216392.0}, {"date": "2018-01-12", "close": 50.75, "volume": 151792.0}, {"date": "2018-01-16", "close": 50.4, "volume": 189841.0}, {"date": "2018-01-17", "close": 50.9, "volume": 231586.0}, {"date": "2018-01-18", "close": 50.55, "volume": 168941.0}, {"date": "2018-01-19", "close": 51.7, "volume": 139984.0}, {"date": "2018-01-22", "close": 51.5, "volume": 146755.0}, {"date": "2018-01-23", "close": 51.9, "volume": 106380.0}, {"date": "2018-01-24", "close": 51.05, "volume": 231779.0}, {"date": "2018-01-25", "close": 51.5, "volume": 134451.0}, {"date": "2018-01-26", "close": 52.45, "volume": 162613.0}, {"date": "2018-01-29", "close": 50.8, "volume": 416103.0}, {"date": "2018-01-30", "close": 49.4, "volume": 332904.0}, {"date": "2018-01-31", "close": 49.05, "volume": 351637.0}, {"date": "2018-02-01", "close": 48.9, "volume": 437531.0}, {"date": "2018-02-02", "close": 46.0, "volume": 1534762.0}, {"date": "2018-02-05", "close": 44.075, "volume": 421280.0}, {"date": "2018-02-06", "close": 44.25, "volume": 593548.0}, {"date": "2018-02-07", "close": 42.7, "volume": 351770.0}, {"date": "2018-02-08", "close": 40.1, "volume": 496193.0}, {"date": "2018-02-09", "close": 41.0, "volume": 520524.0}, {"date": "2018-02-12", "close": 42.0, "volume": 395561.0}, {"date": "2018-02-13", "close": 42.0, "volume": 305707.0}, {"date": "2018-02-14", "close": 43.0, "volume": 345001.0}, {"date": "2018-02-15", "close": 44.25, "volume": 327761.0}, {"date": "2018-02-16", "close": 44.05, "volume": 367032.0}, {"date": "2018-02-20", "close": 43.85, "volume": 371756.0}, {"date": "2018-02-21", "close": 43.55, "volume": 319282.0}, {"date": "2018-02-22", "close": 44.2, "volume": 313864.0}, {"date": "2018-02-23", "close": 44.2, "volume": 251990.0}, {"date": "2018-02-26", "close": 45.1, "volume": 260853.0}, {"date": "2018-02-27", "close": 44.8, "volume": 313805.0}, {"date": "2018-02-28", "close": 43.65, "volume": 435162.0}, {"date": "2018-03-01", "close": 42.45, "volume": 405766.0}, {"date": "2018-03-02", "close": 42.7, "volume": 327743.0}, {"date": "2018-03-05", "close": 43.9, "volume": 206097.0}, {"date": "2018-03-06", "close": 44.75, "volume": 330136.0}, {"date": "2018-03-07", "close": 44.45, "volume": 362321.0}, {"date": "2018-03-08", "close": 43.7, "volume": 131978.0}, {"date": "2018-03-09", "close": 44.4, "volume": 123900.0}, {"date": "2018-03-12", "close": 45.55, "volume": 233999.0}, {"date": "2018-03-13", "close": 44.55, "volume": 272355.0}, {"date": "2018-03-14", "close": 44.1, "volume": 149034.0}, {"date": "2018-03-15", "close": 44.25, "volume": 193129.0}, {"date": "2018-03-16", "close": 44.3, "volume": 574053.0}, {"date": "2018-03-19", "close": 43.35, "volume": 209219.0}, {"date": "2018-03-20", "close": 42.95, "volume": 123008.0}, {"date": "2018-03-21", "close": 42.9, "volume": 126696.0}, {"date": "2018-03-22", "close": 42.2, "volume": 169827.0}, {"date": "2018-03-23", "close": 42.15, "volume": 277151.0}, {"date": "2018-03-26", "close": 42.9, "volume": 187028.0}, {"date": "2018-03-27", "close": 42.45, "volume": 320714.0}, {"date": "2018-03-28", "close": 42.3, "volume": 148641.0}, {"date": "2018-03-29", "close": 43.4, "volume": 292167.0}, {"date": "2018-04-02", "close": 42.2, "volume": 202767.0}, {"date": "2018-04-03", "close": 42.35, "volume": 217931.0}, {"date": "2018-04-04", "close": 43.45, "volume": 140860.0}, {"date": "2018-04-05", "close": 44.1, "volume": 167328.0}, {"date": "2018-04-06", "close": 43.95, "volume": 299760.0}, {"date": "2018-04-09", "close": 43.9, "volume": 143558.0}, {"date": "2018-04-10", "close": 45.1, "volume": 200413.0}, {"date": "2018-04-11", "close": 45.1, "volume": 149129.0}, {"date": "2018-04-12", "close": 45.2, "volume": 160729.0}, {"date": "2018-04-13", "close": 44.75, "volume": 123595.0}, {"date": "2018-04-16", "close": 45.0, "volume": 340495.0}, {"date": "2018-04-17", "close": 44.35, "volume": 280866.0}, {"date": "2018-04-18", "close": 44.45, "volume": 257041.0}, {"date": "2018-04-19", "close": 43.9, "volume": 163647.0}, {"date": "2018-04-20", "close": 43.3, "volume": 265302.0}, {"date": "2018-04-23", "close": 43.8, "volume": 326496.0}, {"date": "2018-04-24", "close": 43.15, "volume": 260523.0}, {"date": "2018-04-25", "close": 43.55, "volume": 310513.0}, {"date": "2018-04-26", "close": 44.5, "volume": 684379.0}, {"date": "2018-04-27", "close": 44.25, "volume": 548074.0}, {"date": "2018-04-30", "close": 43.1, "volume": 391184.0}, {"date": "2018-05-01", "close": 43.5, "volume": 502114.0}, {"date": "2018-05-02", "close": 44.65, "volume": 308834.0}, {"date": "2018-05-03", "close": 44.05, "volume": 365361.0}, {"date": "2018-05-04", "close": 44.8, "volume": 282221.0}, {"date": "2018-05-07", "close": 45.8, "volume": 188278.0}, {"date": "2018-05-08", "close": 46.35, "volume": 426983.0}, {"date": "2018-05-09", "close": 46.65, "volume": 221842.0}, {"date": "2018-05-10", "close": 47.6, "volume": 248648.0}, {"date": "2018-05-11", "close": 47.65, "volume": 151826.0}, {"date": "2018-05-14", "close": 47.1, "volume": 180421.0}, {"date": "2018-05-15", "close": 46.6, "volume": 174701.0}, {"date": "2018-05-16", "close": 46.05, "volume": 359741.0}, {"date": "2018-05-17", "close": 46.2, "volume": 292564.0}, {"date": "2018-05-18", "close": 46.2, "volume": 232224.0}, {"date": "2018-05-21", "close": 46.4, "volume": 141291.0}, {"date": "2018-05-22", "close": 45.85, "volume": 187911.0}, {"date": "2018-05-23", "close": 45.7, "volume": 154925.0}, {"date": "2018-05-24", "close": 45.65, "volume": 121688.0}, {"date": "2018-05-25", "close": 45.85, "volume": 148473.0}, {"date": "2018-05-29", "close": 45.55, "volume": 172313.0}, {"date": "2018-05-30", "close": 46.65, "volume": 227815.0}, {"date": "2018-05-31", "close": 46.55, "volume": 204973.0}, {"date": "2018-06-01", "close": 47.75, "volume": 337459.0}, {"date": "2018-06-04", "close": 48.95, "volume": 312889.0}, {"date": "2018-06-05", "close": 49.85, "volume": 533460.0}, {"date": "2018-06-06", "close": 49.7, "volume": 397108.0}, {"date": "2018-06-07", "close": 49.75, "volume": 307111.0}, {"date": "2018-06-08", "close": 50.15, "volume": 305420.0}, {"date": "2018-06-11", "close": 50.45, "volume": 198122.0}, {"date": "2018-06-12", "close": 50.85, "volume": 268560.0}, {"date": "2018-06-13", "close": 50.65, "volume": 317330.0}, {"date": "2018-06-14", "close": 50.95, "volume": 248178.0}, {"date": "2018-06-15", "close": 51.8, "volume": 390725.0}, {"date": "2018-06-18", "close": 51.75, "volume": 255800.0}, {"date": "2018-06-19", "close": 52.6, "volume": 330655.0}, {"date": "2018-06-20", "close": 53.05, "volume": 347596.0}, {"date": "2018-06-21", "close": 52.05, "volume": 225584.0}, {"date": "2018-06-22", "close": 52.45, "volume": 549329.0}, {"date": "2018-06-25", "close": 52.3, "volume": 414632.0}, {"date": "2018-06-26", "close": 52.9, "volume": 266701.0}, {"date": "2018-06-27", "close": 52.05, "volume": 540600.0}, {"date": "2018-06-28", "close": 52.6, "volume": 265395.0}, {"date": "2018-06-29", "close": 52.45, "volume": 367341.0}, {"date": "2018-07-02", "close": 52.8, "volume": 200622.0}, {"date": "2018-07-03", "close": 53.65, "volume": 147221.0}, {"date": "2018-07-05", "close": 55.0, "volume": 414741.0}, {"date": "2018-07-06", "close": 56.7, "volume": 564885.0}, {"date": "2018-07-09", "close": 56.4, "volume": 497983.0}, {"date": "2018-07-10", "close": 54.6, "volume": 406279.0}, {"date": "2018-07-11", "close": 53.65, "volume": 397574.0}, {"date": "2018-07-12", "close": 53.75, "volume": 261782.0}, {"date": "2018-07-13", "close": 53.75, "volume": 159764.0}, {"date": "2018-07-16", "close": 53.3, "volume": 228015.0}, {"date": "2018-07-17", "close": 54.45, "volume": 172152.0}, {"date": "2018-07-18", "close": 54.25, "volume": 162105.0}, {"date": "2018-07-19", "close": 54.6, "volume": 199443.0}, {"date": "2018-07-20", "close": 55.1, "volume": 211304.0}, {"date": "2018-07-23", "close": 55.6, "volume": 369048.0}, {"date": "2018-07-24", "close": 52.75, "volume": 571372.0}, {"date": "2018-07-25", "close": 52.65, "volume": 310443.0}, {"date": "2018-07-26", "close": 54.0, "volume": 479391.0}, {"date": "2018-07-27", "close": 59.85, "volume": 1649203.0}, {"date": "2018-07-30", "close": 58.5, "volume": 531002.0}, {"date": "2018-07-31", "close": 59.5, "volume": 505977.0}, {"date": "2018-08-01", "close": 58.55, "volume": 307779.0}, {"date": "2018-08-02", "close": 59.1, "volume": 317529.0}, {"date": "2018-08-03", "close": 60.0, "volume": 325781.0}, {"date": "2018-08-06", "close": 61.8, "volume": 394311.0}, {"date": "2018-08-07", "close": 62.75, "volume": 440999.0}, {"date": "2018-08-08", "close": 63.7, "volume": 392487.0}, {"date": "2018-08-09", "close": 64.6, "volume": 272142.0}, {"date": "2018-08-10", "close": 63.9, "volume": 317327.0}, {"date": "2018-08-13", "close": 62.9, "volume": 302912.0}, {"date": "2018-08-14", "close": 63.9, "volume": 342621.0}, {"date": "2018-08-15", "close": 63.75, "volume": 263019.0}, {"date": "2018-08-16", "close": 64.1, "volume": 556682.0}, {"date": "2018-08-17", "close": 64.6, "volume": 260582.0}, {"date": "2018-08-20", "close": 64.35, "volume": 361033.0}, {"date": "2018-08-21", "close": 66.3, "volume": 316247.0}, {"date": "2018-08-22", "close": 66.85, "volume": 259446.0}, {"date": "2018-08-23", "close": 67.55, "volume": 276768.0}, {"date": "2018-08-24", "close": 68.2, "volume": 545294.0}, {"date": "2018-08-27", "close": 68.2, "volume": 217810.0}, {"date": "2018-08-28", "close": 66.75, "volume": 248589.0}, {"date": "2018-08-29", "close": 67.25, "volume": 569830.0}, {"date": "2018-08-30", "close": 68.0, "volume": 443409.0}, {"date": "2018-08-31", "close": 68.75, "volume": 240709.0}, {"date": "2018-09-04", "close": 69.75, "volume": 502192.0}, {"date": "2018-09-05", "close": 71.1, "volume": 438824.0}, {"date": "2018-09-06", "close": 70.55, "volume": 641342.0}, {"date": "2018-09-07", "close": 68.55, "volume": 373896.0}, {"date": "2018-09-10", "close": 68.1, "volume": 300825.0}, {"date": "2018-09-11", "close": 69.4, "volume": 196096.0}, {"date": "2018-09-12", "close": 68.5, "volume": 390365.0}, {"date": "2018-09-13", "close": 70.25, "volume": 203996.0}, {"date": "2018-09-14", "close": 70.25, "volume": 241932.0}, {"date": "2018-09-17", "close": 68.85, "volume": 304416.0}, {"date": "2018-09-18", "close": 68.95, "volume": 287692.0}, {"date": "2018-09-19", "close": 68.7, "volume": 438121.0}, {"date": "2018-09-20", "close": 69.45, "volume": 312361.0}, {"date": "2018-09-21", "close": 70.0, "volume": 571135.0}, {"date": "2018-09-24", "close": 70.1, "volume": 466765.0}, {"date": "2018-09-25", "close": 70.2, "volume": 376357.0}, {"date": "2018-09-26", "close": 70.0, "volume": 349042.0}, {"date": "2018-09-27", "close": 71.9, "volume": 562431.0}, {"date": "2018-09-28", "close": 71.9, "volume": 298953.0}, {"date": "2018-10-01", "close": 70.23, "volume": 273946.0}, {"date": "2018-10-02", "close": 69.69, "volume": 292957.0}, {"date": "2018-10-03", "close": 68.53, "volume": 469053.0}, {"date": "2018-10-04", "close": 67.63, "volume": 199906.0}, {"date": "2018-10-05", "close": 67.47, "volume": 370551.0}, {"date": "2018-10-08", "close": 65.87, "volume": 554820.0}, {"date": "2018-10-09", "close": 66.25, "volume": 432205.0}, {"date": "2018-10-10", "close": 63.65, "volume": 317818.0}, {"date": "2018-10-11", "close": 62.24, "volume": 375319.0}, {"date": "2018-10-12", "close": 63.39, "volume": 389174.0}, {"date": "2018-10-15", "close": 64.73, "volume": 345720.0}, {"date": "2018-10-16", "close": 65.93, "volume": 364063.0}, {"date": "2018-10-17", "close": 65.27, "volume": 278549.0}, {"date": "2018-10-18", "close": 64.62, "volume": 215625.0}, {"date": "2018-10-19", "close": 63.12, "volume": 201243.0}, {"date": "2018-10-22", "close": 63.49, "volume": 211432.0}, {"date": "2018-10-23", "close": 63.53, "volume": 303723.0}, {"date": "2018-10-24", "close": 60.82, "volume": 347736.0}, {"date": "2018-10-25", "close": 61.51, "volume": 342948.0}, {"date": "2018-10-26", "close": 64.5, "volume": 1023660.0}, {"date": "2018-10-29", "close": 67.45, "volume": 733646.0}, {"date": "2018-10-30", "close": 70.04, "volume": 511149.0}, {"date": "2018-10-31", "close": 70.7, "volume": 506878.0}, {"date": "2018-11-01", "close": 69.68, "volume": 402730.0}, {"date": "2018-11-02", "close": 69.24, "volume": 356828.0}, {"date": "2018-11-05", "close": 69.09, "volume": 525857.0}, {"date": "2018-11-06", "close": 69.7, "volume": 295749.0}, {"date": "2018-11-07", "close": 73.02, "volume": 514522.0}, {"date": "2018-11-08", "close": 73.35, "volume": 246769.0}, {"date": "2018-11-09", "close": 71.8, "volume": 268287.0}, {"date": "2018-11-12", "close": 70.41, "volume": 187336.0}, {"date": "2018-11-13", "close": 69.89, "volume": 278794.0}, {"date": "2018-11-14", "close": 69.19, "volume": 788507.0}, {"date": "2018-11-15", "close": 70.95, "volume": 289002.0}, {"date": "2018-11-16", "close": 72.82, "volume": 426683.0}, {"date": "2018-11-19", "close": 71.73, "volume": 368060.0}, {"date": "2018-11-20", "close": 71.1, "volume": 363151.0}, {"date": "2018-11-21", "close": 70.67, "volume": 219866.0}, {"date": "2018-11-23", "close": 72.25, "volume": 98083.0}, {"date": "2018-11-26", "close": 72.75, "volume": 313409.0}, {"date": "2018-11-27", "close": 72.99, "volume": 229859.0}, {"date": "2018-11-28", "close": 76.24, "volume": 472784.0}, {"date": "2018-11-29", "close": 75.93, "volume": 529050.0}, {"date": "2018-11-30", "close": 77.23, "volume": 378471.0}, {"date": "2018-12-03", "close": 76.46, "volume": 261034.0}, {"date": "2018-12-04", "close": 74.72, "volume": 517396.0}, {"date": "2018-12-06", "close": 70.59, "volume": 977205.0}, {"date": "2018-12-07", "close": 69.83, "volume": 435370.0}, {"date": "2018-12-10", "close": 70.55, "volume": 299551.0}, {"date": "2018-12-11", "close": 69.89, "volume": 333489.0}, {"date": "2018-12-12", "close": 70.34, "volume": 300778.0}, {"date": "2018-12-13", "close": 69.29, "volume": 219245.0}, {"date": "2018-12-14", "close": 66.28, "volume": 392744.0}, {"date": "2018-12-17", "close": 63.63, "volume": 460745.0}, {"date": "2018-12-18", "close": 63.75, "volume": 381745.0}, {"date": "2018-12-19", "close": 61.93, "volume": 552889.0}, {"date": "2018-12-20", "close": 60.59, "volume": 561172.0}, {"date": "2018-12-21", "close": 58.42, "volume": 697163.0}, {"date": "2018-12-24", "close": 56.97, "volume": 92041.0}, {"date": "2018-12-26", "close": 59.39, "volume": 322723.0}, {"date": "2018-12-27", "close": 60.22, "volume": 300453.0}, {"date": "2018-12-28", "close": 60.48, "volume": 276703.0}, {"date": "2018-12-31", "close": 61.24, "volume": 227961.0}, {"date": "2019-01-02", "close": 59.95, "volume": 305159.0}, {"date": "2019-01-03", "close": 58.88, "volume": 337133.0}, {"date": "2019-01-04", "close": 60.5, "volume": 275595.0}, {"date": "2019-01-07", "close": 61.46, "volume": 213325.0}, {"date": "2019-01-08", "close": 63.78, "volume": 312820.0}, {"date": "2019-01-09", "close": 64.63, "volume": 333371.0}, {"date": "2019-01-10", "close": 65.28, "volume": 269393.0}, {"date": "2019-01-11", "close": 64.43, "volume": 383899.0}, {"date": "2019-01-14", "close": 64.63, "volume": 216412.0}, {"date": "2019-01-15", "close": 66.47, "volume": 177669.0}, {"date": "2019-01-16", "close": 66.31, "volume": 177327.0}, {"date": "2019-01-17", "close": 66.52, "volume": 218672.0}, {"date": "2019-01-18", "close": 67.61, "volume": 330393.0}, {"date": "2019-01-22", "close": 65.4, "volume": 216869.0}, {"date": "2019-01-23", "close": 64.4, "volume": 168594.0}, {"date": "2019-01-24", "close": 64.68, "volume": 125304.0}, {"date": "2019-01-25", "close": 66.07, "volume": 141446.0}, {"date": "2019-01-28", "close": 63.92, "volume": 214229.0}, {"date": "2019-01-29", "close": 62.84, "volume": 212764.0}, {"date": "2019-01-30", "close": 63.0, "volume": 206957.0}, {"date": "2019-01-31", "close": 65.13, "volume": 254344.0}, {"date": "2019-02-01", "close": 64.44, "volume": 186814.0}, {"date": "2019-02-04", "close": 66.61, "volume": 260445.0}, {"date": "2019-02-05", "close": 66.51, "volume": 262517.0}, {"date": "2019-02-06", "close": 65.14, "volume": 214057.0}, {"date": "2019-02-07", "close": 65.15, "volume": 348436.0}, {"date": "2019-02-08", "close": 76.8, "volume": 1722285.0}, {"date": "2019-02-11", "close": 79.05, "volume": 567403.0}, {"date": "2019-02-12", "close": 78.81, "volume": 820290.0}, {"date": "2019-02-13", "close": 78.91, "volume": 431826.0}, {"date": "2019-02-14", "close": 80.5, "volume": 458679.0}, {"date": "2019-02-15", "close": 82.52, "volume": 404216.0}, {"date": "2019-02-19", "close": 83.0, "volume": 463658.0}, {"date": "2019-02-20", "close": 84.15, "volume": 382663.0}, {"date": "2019-02-21", "close": 85.17, "volume": 328277.0}, {"date": "2019-02-22", "close": 86.19, "volume": 273230.0}, {"date": "2019-02-25", "close": 84.24, "volume": 280626.0}, {"date": "2019-02-26", "close": 83.5, "volume": 279147.0}, {"date": "2019-02-27", "close": 83.99, "volume": 186120.0}, {"date": "2019-02-28", "close": 84.95, "volume": 340810.0}, {"date": "2019-03-01", "close": 85.23, "volume": 519603.0}, {"date": "2019-03-04", "close": 84.88, "volume": 305684.0}, {"date": "2019-03-05", "close": 84.27, "volume": 585174.0}, {"date": "2019-03-06", "close": 81.69, "volume": 393070.0}, {"date": "2019-03-07", "close": 82.3, "volume": 438694.0}, {"date": "2019-03-08", "close": 83.35, "volume": 339071.0}, {"date": "2019-03-11", "close": 83.98, "volume": 299310.0}, {"date": "2019-03-12", "close": 83.95, "volume": 290156.0}, {"date": "2019-03-13", "close": 84.91, "volume": 346499.0}, {"date": "2019-03-14", "close": 84.6, "volume": 263923.0}, {"date": "2019-03-15", "close": 84.74, "volume": 646194.0}, {"date": "2019-03-18", "close": 83.31, "volume": 405168.0}, {"date": "2019-03-19", "close": 84.45, "volume": 235098.0}, {"date": "2019-03-20", "close": 82.78, "volume": 311411.0}, {"date": "2019-03-21", "close": 84.77, "volume": 792279.0}, {"date": "2019-03-22", "close": 79.97, "volume": 270885.0}, {"date": "2019-03-25", "close": 79.75, "volume": 283872.0}, {"date": "2019-03-26", "close": 80.72, "volume": 232804.0}, {"date": "2019-03-27", "close": 80.06, "volume": 216941.0}, {"date": "2019-03-28", "close": 80.24, "volume": 142320.0}, {"date": "2019-03-29", "close": 80.84, "volume": 422770.0}, {"date": "2019-04-01", "close": 80.22, "volume": 301127.0}, {"date": "2019-04-02", "close": 79.88, "volume": 302198.0}, {"date": "2019-04-03", "close": 80.41, "volume": 196521.0}, {"date": "2019-04-04", "close": 79.97, "volume": 249081.0}, {"date": "2019-04-05", "close": 80.76, "volume": 216957.0}, {"date": "2019-04-08", "close": 80.69, "volume": 138719.0}, {"date": "2019-04-09", "close": 80.85, "volume": 190536.0}, {"date": "2019-04-10", "close": 82.02, "volume": 320207.0}, {"date": "2019-04-11", "close": 81.42, "volume": 153788.0}, {"date": "2019-04-12", "close": 81.71, "volume": 199786.0}, {"date": "2019-04-15", "close": 80.96, "volume": 168935.0}, {"date": "2019-04-16", "close": 77.81, "volume": 258613.0}, {"date": "2019-04-17", "close": 71.67, "volume": 673034.0}, {"date": "2019-04-18", "close": 71.38, "volume": 451831.0}, {"date": "2019-04-22", "close": 72.1, "volume": 360910.0}, {"date": "2019-04-23", "close": 75.29, "volume": 653309.0}, {"date": "2019-04-24", "close": 77.45, "volume": 551775.0}, {"date": "2019-04-25", "close": 77.37, "volume": 483759.0}, {"date": "2019-04-26", "close": 78.0, "volume": 720921.0}, {"date": "2019-04-29", "close": 81.03, "volume": 542164.0}, {"date": "2019-04-30", "close": 80.36, "volume": 461713.0}, {"date": "2019-05-01", "close": 80.49, "volume": 508634.0}, {"date": "2019-05-02", "close": 81.86, "volume": 223741.0}, {"date": "2019-05-03", "close": 83.07, "volume": 241410.0}, {"date": "2019-05-06", "close": 83.79, "volume": 298237.0}, {"date": "2019-05-07", "close": 81.62, "volume": 300262.0}, {"date": "2019-05-08", "close": 82.29, "volume": 244955.0}, {"date": "2019-05-09", "close": 81.79, "volume": 249922.0}, {"date": "2019-05-10", "close": 82.41, "volume": 277082.0}, {"date": "2019-05-13", "close": 80.01, "volume": 238474.0}, {"date": "2019-05-14", "close": 81.92, "volume": 256730.0}, {"date": "2019-05-15", "close": 81.95, "volume": 162860.0}, {"date": "2019-05-16", "close": 81.18, "volume": 261647.0}, {"date": "2019-05-17", "close": 80.23, "volume": 200871.0}, {"date": "2019-05-20", "close": 80.25, "volume": 225953.0}, {"date": "2019-05-21", "close": 81.78, "volume": 341240.0}, {"date": "2019-05-22", "close": 81.75, "volume": 122398.0}, {"date": "2019-05-23", "close": 79.57, "volume": 234823.0}, {"date": "2019-05-24", "close": 81.1, "volume": 160799.0}, {"date": "2019-05-28", "close": 81.05, "volume": 215490.0}, {"date": "2019-05-29", "close": 79.29, "volume": 136972.0}, {"date": "2019-05-30", "close": 79.76, "volume": 173156.0}, {"date": "2019-05-31", "close": 79.45, "volume": 183739.0}, {"date": "2019-06-03", "close": 79.67, "volume": 342619.0}, {"date": "2019-06-04", "close": 81.72, "volume": 260563.0}, {"date": "2019-06-05", "close": 81.74, "volume": 196507.0}, {"date": "2019-06-06", "close": 80.14, "volume": 188278.0}, {"date": "2019-06-07", "close": 80.32, "volume": 211234.0}, {"date": "2019-06-10", "close": 81.4, "volume": 212705.0}, {"date": "2019-06-11", "close": 83.52, "volume": 400183.0}, {"date": "2019-06-12", "close": 83.44, "volume": 210018.0}, {"date": "2019-06-13", "close": 82.39, "volume": 188666.0}, {"date": "2019-06-14", "close": 81.03, "volume": 154324.0}, {"date": "2019-06-17", "close": 82.12, "volume": 236368.0}, {"date": "2019-06-18", "close": 84.68, "volume": 295448.0}, {"date": "2019-06-19", "close": 86.66, "volume": 265341.0}, {"date": "2019-06-20", "close": 90.73, "volume": 591320.0}, {"date": "2019-06-21", "close": 92.21, "volume": 645607.0}, {"date": "2019-06-24", "close": 87.88, "volume": 323796.0}, {"date": "2019-06-25", "close": 86.39, "volume": 356414.0}, {"date": "2019-06-26", "close": 83.79, "volume": 372009.0}, {"date": "2019-06-27", "close": 86.23, "volume": 480825.0}, {"date": "2019-06-28", "close": 86.03, "volume": 788260.0}, {"date": "2019-07-01", "close": 88.34, "volume": 372084.0}, {"date": "2019-07-02", "close": 86.52, "volume": 223235.0}, {"date": "2019-07-03", "close": 86.22, "volume": 160527.0}, {"date": "2019-07-05", "close": 86.28, "volume": 229455.0}, {"date": "2019-07-08", "close": 85.47, "volume": 297804.0}, {"date": "2019-07-09", "close": 84.94, "volume": 256367.0}, {"date": "2019-07-10", "close": 86.52, "volume": 246112.0}, {"date": "2019-07-11", "close": 75.11, "volume": 3097936.0}, {"date": "2019-07-12", "close": 68.61, "volume": 1827639.0}, {"date": "2019-07-15", "close": 74.23, "volume": 1098205.0}, {"date": "2019-07-16", "close": 71.19, "volume": 496023.0}, {"date": "2019-07-17", "close": 71.3, "volume": 305445.0}, {"date": "2019-07-18", "close": 69.59, "volume": 364544.0}, {"date": "2019-07-19", "close": 68.68, "volume": 376136.0}, {"date": "2019-07-22", "close": 68.36, "volume": 499640.0}, {"date": "2019-07-23", "close": 70.01, "volume": 423460.0}, {"date": "2019-07-24", "close": 70.51, "volume": 392896.0}, {"date": "2019-07-25", "close": 70.67, "volume": 488147.0}, {"date": "2019-07-26", "close": 75.25, "volume": 1093042.0}, {"date": "2019-07-29", "close": 73.59, "volume": 522837.0}, {"date": "2019-07-30", "close": 74.33, "volume": 397699.0}, {"date": "2019-07-31", "close": 75.21, "volume": 603345.0}, {"date": "2019-08-01", "close": 73.91, "volume": 568960.0}, {"date": "2019-08-02", "close": 71.29, "volume": 308335.0}, {"date": "2019-08-05", "close": 69.58, "volume": 299875.0}, {"date": "2019-08-06", "close": 69.62, "volume": 258783.0}, {"date": "2019-08-07", "close": 69.29, "volume": 195256.0}, {"date": "2019-08-08", "close": 72.06, "volume": 249227.0}, {"date": "2019-08-09", "close": 70.38, "volume": 159149.0}, {"date": "2019-08-12", "close": 70.6, "volume": 156994.0}, {"date": "2019-08-13", "close": 71.55, "volume": 152198.0}, {"date": "2019-08-14", "close": 69.17, "volume": 383306.0}, {"date": "2019-08-15", "close": 69.97, "volume": 167473.0}, {"date": "2019-08-16", "close": 70.5, "volume": 297392.0}, {"date": "2019-08-19", "close": 70.77, "volume": 281315.0}, {"date": "2019-08-20", "close": 70.69, "volume": 207828.0}, {"date": "2019-08-21", "close": 71.02, "volume": 164190.0}, {"date": "2019-08-22", "close": 72.55, "volume": 447856.0}, {"date": "2019-08-23", "close": 70.94, "volume": 359020.0}, {"date": "2019-08-26", "close": 72.0, "volume": 183471.0}, {"date": "2019-08-27", "close": 70.39, "volume": 335290.0}, {"date": "2019-08-28", "close": 71.87, "volume": 180894.0}, {"date": "2019-08-29", "close": 71.95, "volume": 155768.0}, {"date": "2019-08-30", "close": 71.8, "volume": 151484.0}, {"date": "2019-09-03", "close": 69.84, "volume": 212746.0}, {"date": "2019-09-04", "close": 68.86, "volume": 183459.0}, {"date": "2019-09-05", "close": 71.85, "volume": 264718.0}, {"date": "2019-09-06", "close": 72.81, "volume": 272758.0}, {"date": "2019-09-09", "close": 71.85, "volume": 371405.0}, {"date": "2019-09-10", "close": 72.06, "volume": 247521.0}, {"date": "2019-09-11", "close": 74.79, "volume": 285559.0}, {"date": "2019-09-12", "close": 72.79, "volume": 329486.0}, {"date": "2019-09-13", "close": 73.72, "volume": 205860.0}, {"date": "2019-09-16", "close": 72.41, "volume": 231136.0}, {"date": "2019-09-17", "close": 74.36, "volume": 175383.0}, {"date": "2019-09-18", "close": 73.64, "volume": 248263.0}, {"date": "2019-09-19", "close": 73.59, "volume": 220358.0}, {"date": "2019-09-20", "close": 74.41, "volume": 373838.0}, {"date": "2019-09-23", "close": 73.92, "volume": 214693.0}, {"date": "2019-09-24", "close": 72.75, "volume": 248012.0}, {"date": "2019-09-25", "close": 74.0, "volume": 153984.0}, {"date": "2019-09-26", "close": 73.115, "volume": 233363.0}, {"date": "2019-09-27", "close": 71.12, "volume": 287114.0}, {"date": "2019-09-30", "close": 72.27, "volume": 298968.0}, {"date": "2019-10-01", "close": 72.22, "volume": 229103.0}, {"date": "2019-10-02", "close": 70.93, "volume": 201626.0}, {"date": "2019-10-03", "close": 72.55, "volume": 192166.0}, {"date": "2019-10-04", "close": 73.2, "volume": 167820.0}, {"date": "2019-10-07", "close": 72.94, "volume": 180415.0}, {"date": "2019-10-08", "close": 72.54, "volume": 256441.0}, {"date": "2019-10-09", "close": 73.27, "volume": 248407.0}, {"date": "2019-10-10", "close": 73.86, "volume": 158985.0}, {"date": "2019-10-11", "close": 74.34, "volume": 192643.0}, {"date": "2019-10-14", "close": 73.82, "volume": 96225.0}, {"date": "2019-10-15", "close": 74.24, "volume": 222884.0}, {"date": "2019-10-16", "close": 74.86, "volume": 154546.0}, {"date": "2019-10-17", "close": 76.19, "volume": 245041.0}, {"date": "2019-10-18", "close": 76.07, "volume": 221525.0}, {"date": "2019-10-21", "close": 77.72, "volume": 307269.0}, {"date": "2019-10-22", "close": 74.92, "volume": 236396.0}, {"date": "2019-10-23", "close": 73.72, "volume": 188942.0}, {"date": "2019-10-24", "close": 75.66, "volume": 222989.0}, {"date": "2019-10-25", "close": 71.0, "volume": 965814.0}, {"date": "2019-10-28", "close": 70.15, "volume": 512624.0}, {"date": "2019-10-29", "close": 72.29, "volume": 507684.0}, {"date": "2019-10-30", "close": 72.27, "volume": 237481.0}, {"date": "2019-10-31", "close": 70.39, "volume": 340036.0}, {"date": "2019-11-01", "close": 71.03, "volume": 270974.0}, {"date": "2019-11-04", "close": 73.615, "volume": 278980.0}, {"date": "2019-11-05", "close": 74.19, "volume": 147380.0}, {"date": "2019-11-06", "close": 74.4, "volume": 152468.0}, {"date": "2019-11-07", "close": 74.42, "volume": 135089.0}, {"date": "2019-11-08", "close": 74.87, "volume": 140855.0}, {"date": "2019-11-11", "close": 73.13, "volume": 124444.0}, {"date": "2019-11-12", "close": 73.15, "volume": 160216.0}, {"date": "2019-11-13", "close": 72.09, "volume": 269917.0}, {"date": "2019-11-14", "close": 73.89, "volume": 161594.0}, {"date": "2019-11-15", "close": 74.99, "volume": 208519.0}, {"date": "2019-11-18", "close": 71.85, "volume": 183830.0}, {"date": "2019-11-19", "close": 75.65, "volume": 290587.0}, {"date": "2019-11-20", "close": 75.64, "volume": 304384.0}, {"date": "2019-11-21", "close": 79.22, "volume": 331869.0}, {"date": "2019-11-22", "close": 79.16, "volume": 225733.0}, {"date": "2019-11-25", "close": 81.09, "volume": 319131.0}, {"date": "2019-11-26", "close": 80.91, "volume": 209652.0}, {"date": "2019-11-27", "close": 81.01, "volume": 133195.0}, {"date": "2019-11-29", "close": 79.99, "volume": 79334.0}, {"date": "2019-12-02", "close": 80.34, "volume": 316661.0}, {"date": "2019-12-03", "close": 79.23, "volume": 338926.0}, {"date": "2019-12-04", "close": 80.81, "volume": 362540.0}, {"date": "2019-12-05", "close": 80.36, "volume": 292431.0}, {"date": "2019-12-06", "close": 81.52, "volume": 194846.0}, {"date": "2019-12-09", "close": 79.97, "volume": 206963.0}, {"date": "2019-12-10", "close": 82.13, "volume": 184598.0}, {"date": "2019-12-11", "close": 81.66, "volume": 176505.0}, {"date": "2019-12-12", "close": 80.92, "volume": 204793.0}, {"date": "2019-12-13", "close": 79.69, "volume": 135990.0}, {"date": "2019-12-16", "close": 80.18, "volume": 193495.0}, {"date": "2019-12-17", "close": 80.1, "volume": 130898.0}, {"date": "2019-12-18", "close": 81.1, "volume": 137170.0}, {"date": "2019-12-19", "close": 82.1, "volume": 142846.0}, {"date": "2019-12-20", "close": 82.06, "volume": 717485.0}, {"date": "2019-12-23", "close": 83.11, "volume": 161072.0}, {"date": "2019-12-24", "close": 82.49, "volume": 51744.0}, {"date": "2019-12-26", "close": 82.69, "volume": 57145.0}, {"date": "2019-12-27", "close": 82.47, "volume": 118073.0}, {"date": "2019-12-30", "close": 81.83, "volume": 125591.0}, {"date": "2019-12-31", "close": 81.72, "volume": 151550.0}, {"date": "2020-01-02", "close": 81.59, "volume": 267427.0}, {"date": "2020-01-03", "close": 82.19, "volume": 209176.0}, {"date": "2020-01-06", "close": 82.97, "volume": 149318.0}, {"date": "2020-01-07", "close": 81.21, "volume": 146789.0}, {"date": "2020-01-08", "close": 81.66, "volume": 144609.0}, {"date": "2020-01-09", "close": 81.32, "volume": 242448.0}, {"date": "2020-01-10", "close": 81.56, "volume": 147699.0}, {"date": "2020-01-13", "close": 83.39, "volume": 185949.0}, {"date": "2020-01-14", "close": 83.78, "volume": 348667.0}, {"date": "2020-01-15", "close": 85.45, "volume": 201511.0}, {"date": "2020-01-16", "close": 87.52, "volume": 201085.0}, {"date": "2020-01-17", "close": 85.93, "volume": 239309.0}, {"date": "2020-01-21", "close": 86.98, "volume": 147984.0}, {"date": "2020-01-22", "close": 86.72, "volume": 121596.0}, {"date": "2020-01-23", "close": 86.15, "volume": 218537.0}, {"date": "2020-01-24", "close": 84.05, "volume": 155527.0}, {"date": "2020-01-27", "close": 83.39, "volume": 254418.0}, {"date": "2020-01-28", "close": 84.48, "volume": 145915.0}, {"date": "2020-01-29", "close": 84.04, "volume": 85624.0}, {"date": "2020-01-30", "close": 84.16, "volume": 114367.0}, {"date": "2020-01-31", "close": 81.28, "volume": 217877.0}, {"date": "2020-02-03", "close": 82.24, "volume": 202047.0}, {"date": "2020-02-04", "close": 83.38, "volume": 132850.0}, {"date": "2020-02-05", "close": 86.91, "volume": 230175.0}, {"date": "2020-02-06", "close": 87.33, "volume": 265345.0}, {"date": "2020-02-07", "close": 85.73, "volume": 392508.0}, {"date": "2020-02-10", "close": 87.47, "volume": 160864.0}, {"date": "2020-02-11", "close": 88.94, "volume": 200746.0}, {"date": "2020-02-12", "close": 88.22, "volume": 146369.0}, {"date": "2020-02-13", "close": 90.19, "volume": 192150.0}, {"date": "2020-02-14", "close": 90.05, "volume": 353182.0}, {"date": "2020-02-18", "close": 87.79, "volume": 195540.0}, {"date": "2020-02-19", "close": 88.47, "volume": 224135.0}, {"date": "2020-02-20", "close": 88.48, "volume": 146745.0}, {"date": "2020-02-21", "close": 88.13, "volume": 152199.0}, {"date": "2020-02-24", "close": 87.29, "volume": 165988.0}, {"date": "2020-02-25", "close": 85.2, "volume": 272628.0}, {"date": "2020-02-26", "close": 84.94, "volume": 270815.0}, {"date": "2020-02-27", "close": 81.52, "volume": 249837.0}, {"date": "2020-02-28", "close": 81.47, "volume": 361731.0}, {"date": "2020-03-02", "close": 83.2, "volume": 258780.0}, {"date": "2020-03-03", "close": 81.15, "volume": 234398.0}, {"date": "2020-03-04", "close": 84.4, "volume": 233465.0}, {"date": "2020-03-05", "close": 84.95, "volume": 234859.0}, {"date": "2020-03-06", "close": 82.96, "volume": 173558.0}, {"date": "2020-03-09", "close": 80.44, "volume": 356750.0}, {"date": "2020-03-10", "close": 80.96, "volume": 347668.0}, {"date": "2020-03-11", "close": 77.41, "volume": 352167.0}, {"date": "2020-03-12", "close": 65.5, "volume": 418519.0}, {"date": "2020-03-13", "close": 74.48, "volume": 545836.0}, {"date": "2020-03-16", "close": 65.19, "volume": 304971.0}, {"date": "2020-03-17", "close": 64.58, "volume": 432340.0}, {"date": "2020-03-18", "close": 62.47, "volume": 393769.0}, {"date": "2020-03-19", "close": 60.1, "volume": 493301.0}, {"date": "2020-03-20", "close": 55.41, "volume": 576457.0}, {"date": "2020-03-23", "close": 58.42, "volume": 329415.0}, {"date": "2020-03-24", "close": 63.61, "volume": 345397.0}, {"date": "2020-03-25", "close": 63.18, "volume": 294917.0}, {"date": "2020-03-26", "close": 61.57, "volume": 415232.0}, {"date": "2020-03-27", "close": 56.85, "volume": 422637.0}, {"date": "2020-03-30", "close": 63.94, "volume": 506130.0}, {"date": "2020-03-31", "close": 65.58, "volume": 326936.0}, {"date": "2020-04-01", "close": 62.19, "volume": 327231.0}, {"date": "2020-04-02", "close": 67.31, "volume": 446749.0}, {"date": "2020-04-03", "close": 65.23, "volume": 787601.0}, {"date": "2020-04-06", "close": 67.23, "volume": 404083.0}, {"date": "2020-04-07", "close": 67.88, "volume": 479178.0}, {"date": "2020-04-08", "close": 70.98, "volume": 217894.0}, {"date": "2020-04-09", "close": 69.71, "volume": 313467.0}, {"date": "2020-04-13", "close": 68.87, "volume": 524215.0}, {"date": "2020-04-14", "close": 69.12, "volume": 498652.0}, {"date": "2020-04-15", "close": 70.76, "volume": 309935.0}, {"date": "2020-04-16", "close": 70.54, "volume": 296526.0}, {"date": "2020-04-17", "close": 72.99, "volume": 263488.0}, {"date": "2020-04-20", "close": 72.52, "volume": 185052.0}, {"date": "2020-04-21", "close": 69.62, "volume": 283258.0}, {"date": "2020-04-22", "close": 69.55, "volume": 425097.0}, {"date": "2020-04-23", "close": 70.69, "volume": 186365.0}, {"date": "2020-04-24", "close": 69.32, "volume": 439308.0}, {"date": "2020-04-27", "close": 71.47, "volume": 232397.0}, {"date": "2020-04-28", "close": 70.69, "volume": 232940.0}, {"date": "2020-04-29", "close": 74.43, "volume": 321105.0}, {"date": "2020-04-30", "close": 72.9, "volume": 262797.0}, {"date": "2020-05-01", "close": 71.87, "volume": 251893.0}, {"date": "2020-05-04", "close": 71.63, "volume": 217424.0}, {"date": "2020-05-05", "close": 72.31, "volume": 164799.0}, {"date": "2020-05-06", "close": 72.67, "volume": 356060.0}, {"date": "2020-05-07", "close": 73.06, "volume": 287135.0}, {"date": "2020-05-08", "close": 68.26, "volume": 695309.0}, {"date": "2020-05-11", "close": 68.89, "volume": 383394.0}, {"date": "2020-05-12", "close": 63.74, "volume": 364840.0}, {"date": "2020-05-13", "close": 59.36, "volume": 493690.0}, {"date": "2020-05-14", "close": 60.39, "volume": 640897.0}, {"date": "2020-05-15", "close": 62.63, "volume": 578212.0}, {"date": "2020-05-18", "close": 64.85, "volume": 345215.0}, {"date": "2020-05-19", "close": 64.0, "volume": 304890.0}, {"date": "2020-05-20", "close": 64.72, "volume": 220784.0}, {"date": "2020-05-21", "close": 64.53, "volume": 193830.0}, {"date": "2020-05-22", "close": 65.64, "volume": 122454.0}, {"date": "2020-05-26", "close": 68.11, "volume": 292096.0}, {"date": "2020-05-27", "close": 69.3, "volume": 243051.0}, {"date": "2020-05-28", "close": 67.96, "volume": 349204.0}, {"date": "2020-05-29", "close": 66.91, "volume": 373508.0}, {"date": "2020-06-01", "close": 66.9, "volume": 312238.0}, {"date": "2020-06-02", "close": 67.98, "volume": 291234.0}, {"date": "2020-06-03", "close": 68.34, "volume": 185998.0}, {"date": "2020-06-04", "close": 66.96, "volume": 365319.0}, {"date": "2020-06-05", "close": 72.33, "volume": 511724.0}, {"date": "2020-06-08", "close": 71.78, "volume": 313395.0}, {"date": "2020-06-09", "close": 70.04, "volume": 218630.0}, {"date": "2020-06-10", "close": 67.82, "volume": 221301.0}, {"date": "2020-06-11", "close": 64.52, "volume": 314435.0}, {"date": "2020-06-12", "close": 64.22, "volume": 254697.0}, {"date": "2020-06-15", "close": 66.09, "volume": 199865.0}, {"date": "2020-06-16", "close": 67.84, "volume": 215430.0}, {"date": "2020-06-17", "close": 69.5, "volume": 283893.0}, {"date": "2020-06-18", "close": 69.88, "volume": 309886.0}, {"date": "2020-06-19", "close": 69.295, "volume": 698012.0}, {"date": "2020-06-22", "close": 71.56, "volume": 299296.0}, {"date": "2020-06-23", "close": 70.915, "volume": 320965.0}, {"date": "2020-06-24", "close": 68.48, "volume": 248389.0}, {"date": "2020-06-25", "close": 68.45, "volume": 206132.0}, {"date": "2020-06-26", "close": 65.43, "volume": 557543.0}, {"date": "2020-06-29", "close": 68.65, "volume": 327741.0}, {"date": "2020-06-30", "close": 70.62, "volume": 313287.0}, {"date": "2020-07-01", "close": 68.59, "volume": 375872.0}, {"date": "2020-07-02", "close": 66.91, "volume": 293523.0}, {"date": "2020-07-06", "close": 66.76, "volume": 355753.0}, {"date": "2020-07-07", "close": 66.24, "volume": 399794.0}, {"date": "2020-07-08", "close": 65.12, "volume": 344452.0}, {"date": "2020-07-09", "close": 64.77, "volume": 283951.0}, {"date": "2020-07-10", "close": 64.83, "volume": 138026.0}, {"date": "2020-07-13", "close": 63.7, "volume": 218302.0}, {"date": "2020-07-14", "close": 63.15, "volume": 249368.0}, {"date": "2020-07-15", "close": 66.8, "volume": 253002.0}, {"date": "2020-07-16", "close": 66.03, "volume": 146821.0}, {"date": "2020-07-17", "close": 67.18, "volume": 191759.0}, {"date": "2020-07-20", "close": 67.57, "volume": 181931.0}, {"date": "2020-07-21", "close": 68.21, "volume": 238815.0}, {"date": "2020-07-22", "close": 67.2, "volume": 218298.0}, {"date": "2020-07-23", "close": 67.35, "volume": 314792.0}, {"date": "2020-07-24", "close": 66.29, "volume": 208414.0}, {"date": "2020-07-27", "close": 66.6, "volume": 508021.0}, {"date": "2020-07-28", "close": 68.95, "volume": 590054.0}, {"date": "2020-07-29", "close": 72.65, "volume": 635357.0}, {"date": "2020-07-30", "close": 71.33, "volume": 259247.0}, {"date": "2020-07-31", "close": 70.29, "volume": 286300.0}, {"date": "2020-08-03", "close": 70.22, "volume": 165369.0}, {"date": "2020-08-04", "close": 68.3, "volume": 284398.0}, {"date": "2020-08-05", "close": 68.09, "volume": 224137.0}, {"date": "2020-08-06", "close": 68.04, "volume": 171526.0}, {"date": "2020-08-07", "close": 68.59, "volume": 168577.0}, {"date": "2020-08-10", "close": 68.78, "volume": 208554.0}, {"date": "2020-08-11", "close": 69.82, "volume": 220703.0}, {"date": "2020-08-12", "close": 71.43, "volume": 263157.0}, {"date": "2020-08-13", "close": 71.73, "volume": 271574.0}, {"date": "2020-08-14", "close": 70.29, "volume": 220630.0}, {"date": "2020-08-17", "close": 69.11, "volume": 251079.0}, {"date": "2020-08-18", "close": 68.02, "volume": 605843.0}, {"date": "2020-08-19", "close": 68.04, "volume": 2235658.0}, {"date": "2020-08-20", "close": 66.95, "volume": 416638.0}, {"date": "2020-08-21", "close": 67.0, "volume": 230681.0}, {"date": "2020-08-24", "close": 68.02, "volume": 267036.0}, {"date": "2020-08-25", "close": 68.45, "volume": 392872.0}, {"date": "2020-08-26", "close": 67.06, "volume": 268690.0}, {"date": "2020-08-27", "close": 68.38, "volume": 370504.0}, {"date": "2020-08-28", "close": 67.87, "volume": 157084.0}, {"date": "2020-08-31", "close": 66.68, "volume": 276719.0}, {"date": "2020-09-01", "close": 67.93, "volume": 240769.0}, {"date": "2020-09-02", "close": 70.75, "volume": 201128.0}, {"date": "2020-09-03", "close": 70.18, "volume": 314195.0}, {"date": "2020-09-04", "close": 69.86, "volume": 348563.0}, {"date": "2020-09-08", "close": 69.46, "volume": 286915.0}, {"date": "2020-09-09", "close": 71.45, "volume": 289222.0}, {"date": "2020-09-10", "close": 72.81, "volume": 398374.0}, {"date": "2020-09-11", "close": 71.86, "volume": 325554.0}, {"date": "2020-09-14", "close": 73.77, "volume": 270182.0}, {"date": "2020-09-15", "close": 74.72, "volume": 249974.0}, {"date": "2020-09-16", "close": 76.06, "volume": 296658.0}, {"date": "2020-09-17", "close": 76.84, "volume": 344049.0}, {"date": "2020-09-18", "close": 77.12, "volume": 717534.0}, {"date": "2020-09-21", "close": 73.63, "volume": 386727.0}, {"date": "2020-09-22", "close": 70.78, "volume": 892519.0}, {"date": "2020-09-23", "close": 70.16, "volume": 3017824.0}, {"date": "2020-09-24", "close": 70.71, "volume": 487086.0}, {"date": "2020-09-25", "close": 71.34, "volume": 255016.0}, {"date": "2020-09-28", "close": 71.65, "volume": 447059.0}, {"date": "2020-09-29", "close": 72.5, "volume": 378976.0}, {"date": "2020-09-30", "close": 74.66, "volume": 428403.0}, {"date": "2020-10-01", "close": 75.05, "volume": 442414.0}, {"date": "2020-10-02", "close": 73.85, "volume": 313765.0}, {"date": "2020-10-05", "close": 74.5, "volume": 218066.0}, {"date": "2020-10-06", "close": 76.46, "volume": 447811.0}, {"date": "2020-10-07", "close": 77.68, "volume": 313148.0}, {"date": "2020-10-08", "close": 79.7, "volume": 299381.0}, {"date": "2020-10-09", "close": 79.54, "volume": 142906.0}, {"date": "2020-10-12", "close": 81.01, "volume": 157422.0}, {"date": "2020-10-13", "close": 79.94, "volume": 230359.0}, {"date": "2020-10-14", "close": 81.75, "volume": 492924.0}, {"date": "2020-10-15", "close": 82.68, "volume": 718082.0}, {"date": "2020-10-16", "close": 82.47, "volume": 729561.0}, {"date": "2020-10-19", "close": 79.6, "volume": 771318.0}, {"date": "2020-10-20", "close": 80.7, "volume": 733292.0}, {"date": "2020-10-21", "close": 81.74, "volume": 703205.0}, {"date": "2020-10-22", "close": 83.63, "volume": 1091949.0}, {"date": "2020-10-23", "close": 84.47, "volume": 854083.0}, {"date": "2020-10-26", "close": 84.1, "volume": 352126.0}, {"date": "2020-10-27", "close": 85.59, "volume": 706392.0}, {"date": "2020-10-28", "close": 86.04, "volume": 1219588.0}, {"date": "2020-10-29", "close": 88.75, "volume": 509752.0}, {"date": "2020-10-30", "close": 86.55, "volume": 492989.0}, {"date": "2020-11-02", "close": 87.62, "volume": 404447.0}, {"date": "2020-11-03", "close": 89.52, "volume": 592916.0}, {"date": "2020-11-04", "close": 89.07, "volume": 317749.0}, {"date": "2020-11-05", "close": 91.68, "volume": 331614.0}, {"date": "2020-11-06", "close": 91.77, "volume": 323016.0}, {"date": "2020-11-09", "close": 93.83, "volume": 453452.0}, {"date": "2020-11-10", "close": 97.41, "volume": 480686.0}, {"date": "2020-11-11", "close": 96.66, "volume": 350116.0}, {"date": "2020-11-12", "close": 98.52, "volume": 410862.0}, {"date": "2020-11-13", "close": 98.42, "volume": 509770.0}, {"date": "2020-11-16", "close": 100.14, "volume": 477151.0}, {"date": "2020-11-17", "close": 102.28, "volume": 579185.0}, {"date": "2020-11-18", "close": 102.0, "volume": 486294.0}, {"date": "2020-11-19", "close": 103.03, "volume": 406849.0}, {"date": "2020-11-20", "close": 104.92, "volume": 416743.0}, {"date": "2020-11-23", "close": 106.94, "volume": 666341.0}, {"date": "2020-11-24", "close": 107.75, "volume": 349422.0}, {"date": "2020-11-25", "close": 106.79, "volume": 338098.0}, {"date": "2020-11-27", "close": 106.57, "volume": 157840.0}, {"date": "2020-11-30", "close": 104.85, "volume": 479591.0}, {"date": "2020-12-01", "close": 107.06, "volume": 376613.0}, {"date": "2020-12-02", "close": 108.18, "volume": 444925.0}, {"date": "2020-12-03", "close": 104.39, "volume": 763138.0}, {"date": "2020-12-04", "close": 109.11, "volume": 497463.0}, {"date": "2020-12-07", "close": 107.67, "volume": 521676.0}, {"date": "2020-12-08", "close": 109.88, "volume": 804514.0}, {"date": "2020-12-09", "close": 115.39, "volume": 3685007.0}, {"date": "2020-12-10", "close": 116.76, "volume": 540206.0}, {"date": "2020-12-11", "close": 115.3, "volume": 675459.0}, {"date": "2020-12-14", "close": 114.23, "volume": 355098.0}, {"date": "2020-12-15", "close": 115.14, "volume": 389725.0}, {"date": "2020-12-16", "close": 115.52, "volume": 507027.0}, {"date": "2020-12-17", "close": 115.93, "volume": 360293.0}, {"date": "2020-12-18", "close": 114.23, "volume": 1217549.0}, {"date": "2020-12-21", "close": 114.91, "volume": 512476.0}, {"date": "2020-12-22", "close": 118.45, "volume": 369432.0}, {"date": "2020-12-23", "close": 118.68, "volume": 156246.0}, {"date": "2020-12-24", "close": 118.16, "volume": 79673.0}, {"date": "2020-12-28", "close": 117.17, "volume": 246798.0}, {"date": "2020-12-29", "close": 116.9, "volume": 178878.0}, {"date": "2020-12-30", "close": 118.44, "volume": 132961.0}, {"date": "2020-12-31", "close": 120.02, "volume": 324179.0}, {"date": "2021-01-04", "close": 119.25, "volume": 502570.0}, {"date": "2021-01-05", "close": 119.05, "volume": 578438.0}, {"date": "2021-01-06", "close": 120.52, "volume": 564719.0}, {"date": "2021-01-07", "close": 122.78, "volume": 294080.0}, {"date": "2021-01-08", "close": 121.07, "volume": 494903.0}, {"date": "2021-01-11", "close": 118.86, "volume": 332437.0}, {"date": "2021-01-12", "close": 120.94, "volume": 292981.0}, {"date": "2021-01-13", "close": 117.78, "volume": 645012.0}, {"date": "2021-01-14", "close": 121.75, "volume": 709191.0}, {"date": "2021-01-15", "close": 120.67, "volume": 238812.0}, {"date": "2021-01-19", "close": 121.62, "volume": 310467.0}, {"date": "2021-01-20", "close": 122.72, "volume": 275804.0}, {"date": "2021-01-21", "close": 120.42, "volume": 351057.0}, {"date": "2021-01-22", "close": 123.23, "volume": 272085.0}, {"date": "2021-01-25", "close": 127.3, "volume": 590547.0}, {"date": "2021-01-26", "close": 126.23, "volume": 227461.0}, {"date": "2021-01-27", "close": 119.68, "volume": 509752.0}, {"date": "2021-01-28", "close": 118.98, "volume": 475521.0}, {"date": "2021-01-29", "close": 117.8, "volume": 338241.0}, {"date": "2021-02-01", "close": 122.04, "volume": 505692.0}, {"date": "2021-02-02", "close": 126.08, "volume": 894799.0}, {"date": "2021-02-03", "close": 126.35, "volume": 380851.0}, {"date": "2021-02-04", "close": 124.9, "volume": 307273.0}, {"date": "2021-02-05", "close": 128.24, "volume": 324143.0}, {"date": "2021-02-08", "close": 129.28, "volume": 217431.0}, {"date": "2021-02-09", "close": 132.16, "volume": 387879.0}, {"date": "2021-02-10", "close": 132.09, "volume": 201173.0}, {"date": "2021-02-11", "close": 132.14, "volume": 237770.0}, {"date": "2021-02-12", "close": 133.8, "volume": 170975.0}, {"date": "2021-02-16", "close": 132.95, "volume": 295229.0}, {"date": "2021-02-17", "close": 131.34, "volume": 228486.0}, {"date": "2021-02-18", "close": 129.76, "volume": 215778.0}, {"date": "2021-02-19", "close": 130.93, "volume": 269910.0}, {"date": "2021-02-22", "close": 128.47, "volume": 187999.0}, {"date": "2021-02-23", "close": 130.05, "volume": 251271.0}, {"date": "2021-02-24", "close": 130.87, "volume": 212563.0}, {"date": "2021-02-25", "close": 127.2, "volume": 248081.0}, {"date": "2021-02-26", "close": 126.9, "volume": 229620.0}, {"date": "2021-03-01", "close": 129.4, "volume": 197708.0}, {"date": "2021-03-02", "close": 127.02, "volume": 189765.0}, {"date": "2021-03-03", "close": 125.46, "volume": 185439.0}, {"date": "2021-03-04", "close": 122.02, "volume": 392478.0}, {"date": "2021-03-05", "close": 124.37, "volume": 493416.0}, {"date": "2021-03-08", "close": 123.6, "volume": 282161.0}, {"date": "2021-03-09", "close": 125.57, "volume": 436234.0}, {"date": "2021-03-10", "close": 126.93, "volume": 578277.0}, {"date": "2021-03-11", "close": 133.08, "volume": 1205595.0}, {"date": "2021-03-12", "close": 135.18, "volume": 934661.0}, {"date": "2021-03-15", "close": 140.21, "volume": 584489.0}, {"date": "2021-03-16", "close": 140.88, "volume": 775117.0}, {"date": "2021-03-17", "close": 143.9, "volume": 577115.0}, {"date": "2021-03-18", "close": 143.33, "volume": 663341.0}, {"date": "2021-03-19", "close": 138.93, "volume": 1108704.0}, {"date": "2021-03-22", "close": 138.88, "volume": 710165.0}, {"date": "2021-03-23", "close": 136.0, "volume": 486823.0}, {"date": "2021-03-24", "close": 136.99, "volume": 334202.0}, {"date": "2021-03-25", "close": 137.72, "volume": 234495.0}, {"date": "2021-03-26", "close": 140.17, "volume": 378423.0}, {"date": "2021-03-29", "close": 138.5, "volume": 407466.0}, {"date": "2021-03-30", "close": 129.12, "volume": 1020319.0}, {"date": "2021-03-31", "close": 129.87, "volume": 621909.0}, {"date": "2021-04-01", "close": 134.72, "volume": 320836.0}, {"date": "2021-04-05", "close": 133.09, "volume": 183515.0}, {"date": "2021-04-06", "close": 133.35, "volume": 197015.0}, {"date": "2021-04-07", "close": 131.74, "volume": 271595.0}, {"date": "2021-04-08", "close": 133.68, "volume": 167148.0}, {"date": "2021-04-09", "close": 134.69, "volume": 308437.0}, {"date": "2021-04-12", "close": 134.0, "volume": 250211.0}, {"date": "2021-04-13", "close": 134.38, "volume": 256033.0}, {"date": "2021-04-14", "close": 137.52, "volume": 540218.0}, {"date": "2021-04-15", "close": 136.87, "volume": 196080.0}, {"date": "2021-04-16", "close": 137.84, "volume": 198542.0}, {"date": "2021-04-19", "close": 137.87, "volume": 209525.0}, {"date": "2021-04-20", "close": 136.42, "volume": 181392.0}, {"date": "2021-04-21", "close": 136.04, "volume": 375980.0}, {"date": "2021-04-22", "close": 137.73, "volume": 328418.0}, {"date": "2021-04-23", "close": 139.62, "volume": 296690.0}, {"date": "2021-04-26", "close": 139.96, "volume": 218780.0}, {"date": "2021-04-27", "close": 142.2, "volume": 273949.0}, {"date": "2021-04-28", "close": 142.49, "volume": 330073.0}, {"date": "2021-04-29", "close": 143.86, "volume": 518965.0}, {"date": "2021-04-30", "close": 145.02, "volume": 379101.0}, {"date": "2021-05-03", "close": 138.93, "volume": 419175.0}, {"date": "2021-05-04", "close": 140.3, "volume": 234084.0}, {"date": "2021-05-05", "close": 139.8, "volume": 156225.0}, {"date": "2021-05-06", "close": 139.83, "volume": 224496.0}, {"date": "2021-05-07", "close": 141.51, "volume": 186610.0}, {"date": "2021-05-10", "close": 129.91, "volume": 529426.0}, {"date": "2021-05-11", "close": 133.74, "volume": 298340.0}, {"date": "2021-05-12", "close": 130.02, "volume": 222136.0}, {"date": "2021-05-13", "close": 131.01, "volume": 210968.0}, {"date": "2021-05-14", "close": 131.91, "volume": 207005.0}, {"date": "2021-05-17", "close": 131.99, "volume": 234022.0}, {"date": "2021-05-18", "close": 133.78, "volume": 214383.0}, {"date": "2021-05-19", "close": 134.9, "volume": 161981.0}, {"date": "2021-05-20", "close": 136.25, "volume": 246180.0}, {"date": "2021-05-21", "close": 135.79, "volume": 163015.0}, {"date": "2021-05-24", "close": 137.05, "volume": 164758.0}, {"date": "2021-05-25", "close": 135.86, "volume": 137582.0}, {"date": "2021-05-26", "close": 138.54, "volume": 184266.0}, {"date": "2021-05-27", "close": 139.24, "volume": 221243.0}, {"date": "2021-05-28", "close": 139.0, "volume": 185185.0}, {"date": "2021-06-01", "close": 138.34, "volume": 224903.0}, {"date": "2021-06-02", "close": 138.77, "volume": 326602.0}, {"date": "2021-06-03", "close": 136.18, "volume": 318234.0}, {"date": "2021-06-04", "close": 139.56, "volume": 168884.0}, {"date": "2021-06-07", "close": 140.23, "volume": 317694.0}, {"date": "2021-06-08", "close": 140.42, "volume": 135261.0}, {"date": "2021-06-09", "close": 139.01, "volume": 146751.0}, {"date": "2021-06-10", "close": 140.43, "volume": 161396.0}, {"date": "2021-06-11", "close": 139.03, "volume": 230138.0}, {"date": "2021-06-14", "close": 142.98, "volume": 314737.0}, {"date": "2021-06-15", "close": 144.96, "volume": 340849.0}, {"date": "2021-06-16", "close": 144.21, "volume": 446156.0}, {"date": "2021-06-17", "close": 145.29, "volume": 213394.0}, {"date": "2021-06-18", "close": 143.68, "volume": 354691.0}, {"date": "2021-06-21", "close": 146.96, "volume": 265755.0}, {"date": "2021-06-22", "close": 147.68, "volume": 212481.0}, {"date": "2021-06-23", "close": 148.92, "volume": 220326.0}, {"date": "2021-06-24", "close": 148.88, "volume": 287785.0}, {"date": "2021-06-25", "close": 150.02, "volume": 447420.0}, {"date": "2021-06-28", "close": 150.57, "volume": 181385.0}, {"date": "2021-06-29", "close": 151.21, "volume": 117852.0}, {"date": "2021-06-30", "close": 151.45, "volume": 308863.0}, {"date": "2021-07-01", "close": 148.69, "volume": 191538.0}, {"date": "2021-07-02", "close": 149.76, "volume": 125578.0}, {"date": "2021-07-06", "close": 151.21, "volume": 188560.0}, {"date": "2021-07-07", "close": 151.37, "volume": 250646.0}, {"date": "2021-07-08", "close": 151.5, "volume": 105797.0}, {"date": "2021-07-09", "close": 151.24, "volume": 243504.0}, {"date": "2021-07-12", "close": 154.0, "volume": 132565.0}, {"date": "2021-07-13", "close": 151.14, "volume": 99124.0}, {"date": "2021-07-14", "close": 152.13, "volume": 163300.0}, {"date": "2021-07-15", "close": 150.9, "volume": 142788.0}, {"date": "2021-07-16", "close": 150.87, "volume": 125542.0}, {"date": "2021-07-19", "close": 150.39, "volume": 131506.0}, {"date": "2021-07-20", "close": 150.55, "volume": 298007.0}, {"date": "2021-07-21", "close": 151.28, "volume": 159289.0}, {"date": "2021-07-22", "close": 152.1, "volume": 242326.0}, {"date": "2021-07-23", "close": 151.35, "volume": 135502.0}, {"date": "2021-07-26", "close": 151.68, "volume": 169747.0}, {"date": "2021-07-27", "close": 151.34, "volume": 156133.0}, {"date": "2021-07-28", "close": 148.17, "volume": 440986.0}, {"date": "2021-07-29", "close": 141.84, "volume": 609988.0}, {"date": "2021-07-30", "close": 146.5, "volume": 307872.0}, {"date": "2021-08-02", "close": 146.3, "volume": 152440.0}, {"date": "2021-08-03", "close": 148.79, "volume": 465990.0}, {"date": "2021-08-04", "close": 149.19, "volume": 183047.0}, {"date": "2021-08-05", "close": 153.01, "volume": 382299.0}, {"date": "2021-08-06", "close": 157.9, "volume": 535845.0}, {"date": "2021-08-09", "close": 152.08, "volume": 328236.0}, {"date": "2021-08-10", "close": 152.45, "volume": 131787.0}, {"date": "2021-08-11", "close": 152.48, "volume": 167393.0}, {"date": "2021-08-12", "close": 152.66, "volume": 88009.0}, {"date": "2021-08-13", "close": 151.18, "volume": 95612.0}, {"date": "2021-08-16", "close": 150.31, "volume": 127661.0}, {"date": "2021-08-17", "close": 150.37, "volume": 272414.0}, {"date": "2021-08-18", "close": 149.63, "volume": 103033.0}, {"date": "2021-08-19", "close": 149.84, "volume": 191671.0}, {"date": "2021-08-20", "close": 152.75, "volume": 148405.0}, {"date": "2021-08-23", "close": 153.16, "volume": 252168.0}, {"date": "2021-08-24", "close": 154.7, "volume": 163885.0}, {"date": "2021-08-25", "close": 156.07, "volume": 148753.0}, {"date": "2021-08-26", "close": 154.64, "volume": 164356.0}, {"date": "2021-08-27", "close": 158.71, "volume": 308353.0}, {"date": "2021-08-30", "close": 155.74, "volume": 270420.0}, {"date": "2021-08-31", "close": 155.27, "volume": 185794.0}, {"date": "2021-09-01", "close": 157.84, "volume": 257933.0}, {"date": "2021-09-02", "close": 159.21, "volume": 219394.0}, {"date": "2021-09-03", "close": 158.39, "volume": 193572.0}, {"date": "2021-09-07", "close": 160.4, "volume": 269604.0}, {"date": "2021-09-08", "close": 160.0, "volume": 205995.0}, {"date": "2021-09-09", "close": 160.67, "volume": 202306.0}, {"date": "2021-09-10", "close": 159.67, "volume": 242739.0}, {"date": "2021-09-13", "close": 158.5, "volume": 250722.0}, {"date": "2021-09-14", "close": 158.06, "volume": 104301.0}, {"date": "2021-09-15", "close": 159.29, "volume": 174154.0}, {"date": "2021-09-16", "close": 160.88, "volume": 206631.0}, {"date": "2021-09-17", "close": 160.58, "volume": 509825.0}, {"date": "2021-09-20", "close": 154.2, "volume": 221182.0}, {"date": "2021-09-21", "close": 154.7, "volume": 123631.0}, {"date": "2021-09-22", "close": 157.27, "volume": 370466.0}, {"date": "2021-09-23", "close": 156.29, "volume": 132272.0}, {"date": "2021-09-24", "close": 154.25, "volume": 116473.0}, {"date": "2021-09-27", "close": 153.59, "volume": 148516.0}, {"date": "2021-09-28", "close": 148.66, "volume": 264271.0}, {"date": "2021-09-29", "close": 149.22, "volume": 170883.0}, {"date": "2021-09-30", "close": 148.43, "volume": 306041.0}, {"date": "2021-10-01", "close": 153.26, "volume": 288323.0}, {"date": "2021-10-04", "close": 155.55, "volume": 272890.0}, {"date": "2021-10-05", "close": 160.77, "volume": 528360.0}, {"date": "2021-10-06", "close": 159.16, "volume": 213678.0}, {"date": "2021-10-07", "close": 160.31, "volume": 634507.0}, {"date": "2021-10-08", "close": 157.84, "volume": 123038.0}, {"date": "2021-10-11", "close": 156.49, "volume": 87450.0}, {"date": "2021-10-12", "close": 158.04, "volume": 116740.0}, {"date": "2021-10-13", "close": 159.69, "volume": 335680.0}, {"date": "2021-10-14", "close": 157.81, "volume": 783125.0}, {"date": "2021-10-15", "close": 157.94, "volume": 188556.0}, {"date": "2021-10-18", "close": 163.2, "volume": 253944.0}, {"date": "2021-10-19", "close": 163.1, "volume": 504827.0}, {"date": "2021-10-20", "close": 165.01, "volume": 126160.0}, {"date": "2021-10-21", "close": 167.1, "volume": 141696.0}, {"date": "2021-10-22", "close": 167.29, "volume": 163022.0}, {"date": "2021-10-25", "close": 168.51, "volume": 213795.0}, {"date": "2021-10-26", "close": 170.75, "volume": 418495.0}, {"date": "2021-10-27", "close": 168.03, "volume": 415871.0}, {"date": "2021-10-28", "close": 172.55, "volume": 215065.0}, {"date": "2021-10-29", "close": 178.15, "volume": 312756.0}, {"date": "2021-11-01", "close": 174.47, "volume": 432857.0}, {"date": "2021-11-02", "close": 175.34, "volume": 449156.0}, {"date": "2021-11-03", "close": 178.24, "volume": 172454.0}, {"date": "2021-11-04", "close": 177.34, "volume": 196985.0}, {"date": "2021-11-05", "close": 177.32, "volume": 240378.0}, {"date": "2021-11-08", "close": 179.78, "volume": 233001.0}, {"date": "2021-11-09", "close": 182.39, "volume": 183143.0}, {"date": "2021-11-10", "close": 178.81, "volume": 159099.0}, {"date": "2021-11-11", "close": 178.5, "volume": 103242.0}, {"date": "2021-11-12", "close": 177.29, "volume": 192195.0}, {"date": "2021-11-15", "close": 179.6, "volume": 188556.0}, {"date": "2021-11-16", "close": 179.94, "volume": 267164.0}, {"date": "2021-11-17", "close": 181.55, "volume": 173814.0}, {"date": "2021-11-18", "close": 182.72, "volume": 177743.0}, {"date": "2021-11-19", "close": 183.23, "volume": 196213.0}, {"date": "2021-11-22", "close": 183.23, "volume": 341590.0}, {"date": "2021-11-23", "close": 183.62, "volume": 208962.0}, {"date": "2021-11-24", "close": 179.78, "volume": 216970.0}, {"date": "2021-11-26", "close": 177.22, "volume": 202763.0}, {"date": "2021-11-29", "close": 177.0, "volume": 300748.0}, {"date": "2021-11-30", "close": 177.0, "volume": 344501.0}, {"date": "2021-12-01", "close": 176.39, "volume": 350393.0}, {"date": "2021-12-02", "close": 177.11, "volume": 340280.0}, {"date": "2021-12-03", "close": 174.92, "volume": 498195.0}, {"date": "2021-12-06", "close": 180.27, "volume": 526009.0}, {"date": "2021-12-07", "close": 178.76, "volume": 394957.0}, {"date": "2021-12-08", "close": 180.93, "volume": 553541.0}, {"date": "2021-12-09", "close": 179.1, "volume": 390731.0}, {"date": "2021-12-10", "close": 180.86, "volume": 240477.0}, {"date": "2021-12-13", "close": 177.51, "volume": 415287.0}, {"date": "2021-12-14", "close": 179.67, "volume": 281744.0}, {"date": "2021-12-15", "close": 175.66, "volume": 547211.0}, {"date": "2021-12-16", "close": 175.26, "volume": 482741.0}, {"date": "2021-12-17", "close": 175.11, "volume": 687003.0}, {"date": "2021-12-20", "close": 174.53, "volume": 480405.0}, {"date": "2021-12-21", "close": 178.63, "volume": 228683.0}, {"date": "2021-12-22", "close": 177.86, "volume": 458882.0}, {"date": "2021-12-23", "close": 175.66, "volume": 561693.0}, {"date": "2021-12-27", "close": 178.35, "volume": 231540.0}, {"date": "2021-12-28", "close": 176.7, "volume": 233043.0}, {"date": "2021-12-29", "close": 180.58, "volume": 187169.0}, {"date": "2021-12-30", "close": 181.71, "volume": 194790.0}, {"date": "2021-12-31", "close": 180.44, "volume": 187813.0}, {"date": "2022-01-03", "close": 180.51, "volume": 186148.0}, {"date": "2022-01-04", "close": 180.38, "volume": 260324.0}, {"date": "2022-01-05", "close": 172.28, "volume": 309381.0}, {"date": "2022-01-06", "close": 166.77, "volume": 685796.0}, {"date": "2022-01-07", "close": 162.2, "volume": 442799.0}, {"date": "2022-01-10", "close": 163.39, "volume": 357774.0}, {"date": "2022-01-11", "close": 165.22, "volume": 297440.0}, {"date": "2022-01-12", "close": 166.11, "volume": 190539.0}, {"date": "2022-01-13", "close": 164.03, "volume": 166762.0}, {"date": "2022-01-14", "close": 164.48, "volume": 271475.0}, {"date": "2022-01-18", "close": 154.77, "volume": 472909.0}, {"date": "2022-01-19", "close": 151.98, "volume": 360199.0}, {"date": "2022-01-20", "close": 150.71, "volume": 367968.0}, {"date": "2022-01-21", "close": 148.06, "volume": 509184.0}, {"date": "2022-01-24", "close": 151.17, "volume": 528980.0}, {"date": "2022-01-25", "close": 147.6, "volume": 319097.0}, {"date": "2022-01-26", "close": 145.16, "volume": 293991.0}, {"date": "2022-01-27", "close": 145.69, "volume": 231071.0}, {"date": "2022-01-28", "close": 148.22, "volume": 154596.0}, {"date": "2022-01-31", "close": 150.14, "volume": 248378.0}, {"date": "2022-02-01", "close": 151.93, "volume": 221748.0}, {"date": "2022-02-02", "close": 153.04, "volume": 215184.0}, {"date": "2022-02-03", "close": 151.9, "volume": 342406.0}, {"date": "2022-02-04", "close": 151.66, "volume": 241999.0}, {"date": "2022-02-07", "close": 151.7, "volume": 258698.0}, {"date": "2022-02-08", "close": 152.96, "volume": 270405.0}, {"date": "2022-02-09", "close": 157.63, "volume": 372928.0}, {"date": "2022-02-10", "close": 152.58, "volume": 402874.0}, {"date": "2022-02-11", "close": 154.39, "volume": 319784.0}, {"date": "2022-02-14", "close": 147.6, "volume": 513061.0}, {"date": "2022-02-15", "close": 139.55, "volume": 3242316.0}, {"date": "2022-02-16", "close": 133.83, "volume": 969033.0}, {"date": "2022-02-17", "close": 129.76, "volume": 534507.0}, {"date": "2022-02-18", "close": 125.94, "volume": 401421.0}, {"date": "2022-02-22", "close": 124.95, "volume": 409286.0}, {"date": "2022-02-23", "close": 120.68, "volume": 493416.0}, {"date": "2022-02-24", "close": 122.82, "volume": 792854.0}, {"date": "2022-02-25", "close": 126.37, "volume": 459077.0}, {"date": "2022-02-28", "close": 129.28, "volume": 538407.0}, {"date": "2022-03-01", "close": 132.5, "volume": 621534.0}, {"date": "2022-03-02", "close": 134.16, "volume": 396476.0}, {"date": "2022-03-03", "close": 133.74, "volume": 521012.0}, {"date": "2022-03-04", "close": 134.68, "volume": 592181.0}, {"date": "2022-03-07", "close": 133.77, "volume": 640978.0}, {"date": "2022-03-08", "close": 134.83, "volume": 710038.0}, {"date": "2022-03-09", "close": 137.52, "volume": 465091.0}, {"date": "2022-03-10", "close": 136.87, "volume": 251028.0}, {"date": "2022-03-11", "close": 134.8, "volume": 244505.0}, {"date": "2022-03-14", "close": 131.21, "volume": 511595.0}, {"date": "2022-03-15", "close": 131.74, "volume": 654027.0}, {"date": "2022-03-16", "close": 136.69, "volume": 674544.0}, {"date": "2022-03-17", "close": 137.9, "volume": 227529.0}, {"date": "2022-03-18", "close": 137.18, "volume": 476320.0}, {"date": "2022-03-21", "close": 136.11, "volume": 217523.0}, {"date": "2022-03-22", "close": 136.72, "volume": 295930.0}, {"date": "2022-03-23", "close": 132.48, "volume": 247587.0}, {"date": "2022-03-24", "close": 131.59, "volume": 184337.0}, {"date": "2022-03-25", "close": 128.52, "volume": 700895.0}, {"date": "2022-03-28", "close": 130.37, "volume": 538290.0}, {"date": "2022-03-29", "close": 133.19, "volume": 341046.0}, {"date": "2022-03-30", "close": 132.02, "volume": 266665.0}, {"date": "2022-03-31", "close": 129.49, "volume": 517514.0}, {"date": "2022-04-01", "close": 129.11, "volume": 453888.0}, {"date": "2022-04-04", "close": 127.0, "volume": 300908.0}, {"date": "2022-04-05", "close": 126.22, "volume": 242321.0}, {"date": "2022-04-06", "close": 126.26, "volume": 430194.0}, {"date": "2022-04-07", "close": 126.33, "volume": 288544.0}, {"date": "2022-04-08", "close": 123.97, "volume": 262856.0}, {"date": "2022-04-11", "close": 122.2, "volume": 307334.0}, {"date": "2022-04-12", "close": 123.19, "volume": 272670.0}, {"date": "2022-04-13", "close": 123.32, "volume": 429109.0}, {"date": "2022-04-14", "close": 119.92, "volume": 298837.0}, {"date": "2022-04-18", "close": 117.96, "volume": 234017.0}, {"date": "2022-04-19", "close": 120.32, "volume": 445126.0}, {"date": "2022-04-20", "close": 119.93, "volume": 290139.0}, {"date": "2022-04-21", "close": 119.13, "volume": 362242.0}, {"date": "2022-04-22", "close": 114.46, "volume": 501051.0}, {"date": "2022-04-25", "close": 114.75, "volume": 746979.0}, {"date": "2022-04-26", "close": 110.67, "volume": 860207.0}, {"date": "2022-04-27", "close": 107.92, "volume": 413785.0}, {"date": "2022-04-28", "close": 107.4, "volume": 617062.0}, {"date": "2022-04-29", "close": 109.17, "volume": 921812.0}, {"date": "2022-05-02", "close": 114.9, "volume": 567641.0}, {"date": "2022-05-03", "close": 114.26, "volume": 478634.0}, {"date": "2022-05-04", "close": 116.55, "volume": 358888.0}, {"date": "2022-05-05", "close": 112.34, "volume": 334793.0}, {"date": "2022-05-06", "close": 115.41, "volume": 525250.0}, {"date": "2022-05-09", "close": 111.78, "volume": 377030.0}, {"date": "2022-05-10", "close": 110.38, "volume": 296781.0}, {"date": "2022-05-11", "close": 105.64, "volume": 573658.0}, {"date": "2022-05-12", "close": 107.86, "volume": 265422.0}, {"date": "2022-05-13", "close": 111.28, "volume": 272957.0}, {"date": "2022-05-16", "close": 109.0, "volume": 328557.0}, {"date": "2022-05-17", "close": 110.6, "volume": 302667.0}, {"date": "2022-05-18", "close": 108.91, "volume": 458958.0}, {"date": "2022-05-19", "close": 111.23, "volume": 369171.0}, {"date": "2022-05-20", "close": 111.67, "volume": 476326.0}, {"date": "2022-05-23", "close": 110.92, "volume": 288708.0}, {"date": "2022-05-24", "close": 109.39, "volume": 918634.0}, {"date": "2022-05-25", "close": 107.99, "volume": 232050.0}, {"date": "2022-05-26", "close": 109.72, "volume": 436797.0}, {"date": "2022-05-27", "close": 112.99, "volume": 252410.0}, {"date": "2022-05-31", "close": 111.16, "volume": 272631.0}, {"date": "2022-06-01", "close": 108.86, "volume": 236487.0}, {"date": "2022-06-02", "close": 110.24, "volume": 263322.0}, {"date": "2022-06-03", "close": 108.53, "volume": 455688.0}, {"date": "2022-06-06", "close": 114.01, "volume": 470018.0}, {"date": "2022-06-07", "close": 118.6, "volume": 575614.0}, {"date": "2022-06-08", "close": 115.91, "volume": 338128.0}, {"date": "2022-06-09", "close": 115.64, "volume": 219655.0}, {"date": "2022-06-10", "close": 114.79, "volume": 262085.0}, {"date": "2022-06-13", "close": 110.14, "volume": 408376.0}, {"date": "2022-06-14", "close": 109.7, "volume": 422698.0}, {"date": "2022-06-15", "close": 113.11, "volume": 373969.0}, {"date": "2022-06-16", "close": 109.95, "volume": 364647.0}, {"date": "2022-06-17", "close": 107.07, "volume": 808605.0}, {"date": "2022-06-21", "close": 111.47, "volume": 369723.0}, {"date": "2022-06-22", "close": 112.65, "volume": 244851.0}, {"date": "2022-06-23", "close": 117.62, "volume": 434771.0}, {"date": "2022-06-24", "close": 121.69, "volume": 627682.0}, {"date": "2022-06-27", "close": 124.09, "volume": 409423.0}, {"date": "2022-06-28", "close": 120.11, "volume": 361633.0}, {"date": "2022-06-29", "close": 115.2, "volume": 1915924.0}, {"date": "2022-06-30", "close": 113.75, "volume": 1732236.0}, {"date": "2022-07-01", "close": 115.37, "volume": 10030580.0}, {"date": "2022-07-05", "close": 116.62, "volume": 572071.0}, {"date": "2022-07-06", "close": 115.76, "volume": 460284.0}, {"date": "2022-07-07", "close": 117.38, "volume": 278865.0}, {"date": "2022-07-08", "close": 116.58, "volume": 344449.0}, {"date": "2022-07-11", "close": 115.61, "volume": 389938.0}, {"date": "2022-07-12", "close": 112.32, "volume": 306722.0}, {"date": "2022-07-13", "close": 110.46, "volume": 305899.0}, {"date": "2022-07-14", "close": 110.41, "volume": 339133.0}, {"date": "2022-07-15", "close": 109.69, "volume": 566360.0}, {"date": "2022-07-18", "close": 106.45, "volume": 434140.0}, {"date": "2022-07-19", "close": 110.88, "volume": 446419.0}, {"date": "2022-07-20", "close": 111.98, "volume": 317684.0}, {"date": "2022-07-21", "close": 113.73, "volume": 237180.0}, {"date": "2022-07-22", "close": 110.72, "volume": 357085.0}, {"date": "2022-07-25", "close": 110.21, "volume": 252984.0}, {"date": "2022-07-26", "close": 108.68, "volume": 426283.0}, {"date": "2022-07-27", "close": 110.31, "volume": 423571.0}, {"date": "2022-07-28", "close": 110.2, "volume": 364947.0}, {"date": "2022-07-29", "close": 110.12, "volume": 338015.0}, {"date": "2022-08-01", "close": 111.31, "volume": 335151.0}, {"date": "2022-08-02", "close": 112.0, "volume": 325840.0}, {"date": "2022-08-03", "close": 111.45, "volume": 399984.0}, {"date": "2022-08-04", "close": 110.7, "volume": 324239.0}, {"date": "2022-08-05", "close": 109.12, "volume": 536608.0}, {"date": "2022-08-08", "close": 109.47, "volume": 389414.0}, {"date": "2022-08-09", "close": 105.24, "volume": 444024.0}, {"date": "2022-08-10", "close": 107.33, "volume": 402451.0}, {"date": "2022-08-11", "close": 109.18, "volume": 578529.0}, {"date": "2022-08-12", "close": 109.84, "volume": 174676.0}, {"date": "2022-08-15", "close": 112.23, "volume": 264431.0}, {"date": "2022-08-16", "close": 111.35, "volume": 277824.0}, {"date": "2022-08-17", "close": 109.23, "volume": 321799.0}, {"date": "2022-08-18", "close": 108.2, "volume": 191129.0}, {"date": "2022-08-19", "close": 107.07, "volume": 404551.0}, {"date": "2022-08-22", "close": 106.74, "volume": 345590.0}, {"date": "2022-08-23", "close": 108.31, "volume": 420114.0}, {"date": "2022-08-24", "close": 109.36, "volume": 301325.0}, {"date": "2022-08-25", "close": 111.05, "volume": 258137.0}, {"date": "2022-08-26", "close": 108.2, "volume": 407996.0}, {"date": "2022-08-29", "close": 105.01, "volume": 265607.0}, {"date": "2022-08-30", "close": 105.27, "volume": 266792.0}, {"date": "2022-08-31", "close": 102.29, "volume": 270468.0}, {"date": "2022-09-01", "close": 101.91, "volume": 308971.0}, {"date": "2022-09-02", "close": 99.66, "volume": 305806.0}, {"date": "2022-09-06", "close": 99.26, "volume": 270866.0}, {"date": "2022-09-07", "close": 101.73, "volume": 346227.0}, {"date": "2022-09-08", "close": 101.82, "volume": 345509.0}, {"date": "2022-09-09", "close": 105.35, "volume": 290102.0}, {"date": "2022-09-12", "close": 103.5, "volume": 296265.0}, {"date": "2022-09-13", "close": 98.11, "volume": 472797.0}, {"date": "2022-09-14", "close": 97.37, "volume": 557637.0}, {"date": "2022-09-15", "close": 95.76, "volume": 326090.0}, {"date": "2022-09-16", "close": 95.27, "volume": 730105.0}, {"date": "2022-09-19", "close": 92.98, "volume": 441413.0}, {"date": "2022-09-20", "close": 89.92, "volume": 671329.0}, {"date": "2022-09-21", "close": 90.82, "volume": 616894.0}, {"date": "2022-09-22", "close": 86.3, "volume": 522978.0}, {"date": "2022-09-23", "close": 86.56, "volume": 356871.0}, {"date": "2022-09-26", "close": 85.42, "volume": 350489.0}, {"date": "2022-09-27", "close": 84.23, "volume": 321562.0}, {"date": "2022-09-28", "close": 89.24, "volume": 510066.0}, {"date": "2022-09-29", "close": 87.84, "volume": 367822.0}, {"date": "2022-09-30", "close": 87.03, "volume": 372865.0}, {"date": "2022-10-03", "close": 90.03, "volume": 423158.0}, {"date": "2022-10-04", "close": 89.7, "volume": 414576.0}, {"date": "2022-10-05", "close": 86.72, "volume": 585111.0}, {"date": "2022-10-06", "close": 85.77, "volume": 256704.0}, {"date": "2022-10-07", "close": 81.47, "volume": 374807.0}, {"date": "2022-10-10", "close": 78.96, "volume": 563095.0}, {"date": "2022-10-11", "close": 78.16, "volume": 485257.0}, {"date": "2022-10-12", "close": 75.24, "volume": 534505.0}, {"date": "2022-10-13", "close": 76.16, "volume": 1303469.0}, {"date": "2022-10-14", "close": 73.26, "volume": 475570.0}, {"date": "2022-10-17", "close": 77.88, "volume": 421583.0}, {"date": "2022-10-18", "close": 79.03, "volume": 324813.0}, {"date": "2022-10-19", "close": 75.66, "volume": 268965.0}, {"date": "2022-10-20", "close": 74.86, "volume": 338080.0}, {"date": "2022-10-21", "close": 74.81, "volume": 264032.0}, {"date": "2022-10-24", "close": 74.75, "volume": 256396.0}, {"date": "2022-10-25", "close": 78.4, "volume": 414430.0}, {"date": "2022-10-26", "close": 77.55, "volume": 306892.0}, {"date": "2022-10-27", "close": 76.31, "volume": 289089.0}, {"date": "2022-10-28", "close": 77.96, "volume": 385478.0}, {"date": "2022-10-31", "close": 77.32, "volume": 538595.0}, {"date": "2022-11-01", "close": 76.36, "volume": 378641.0}, {"date": "2022-11-02", "close": 50.0, "volume": 5826065.0}, {"date": "2022-11-03", "close": 53.88, "volume": 1922588.0}, {"date": "2022-11-04", "close": 51.77, "volume": 1043800.0}, {"date": "2022-11-07", "close": 48.98, "volume": 1301308.0}, {"date": "2022-11-08", "close": 48.37, "volume": 1219183.0}, {"date": "2022-11-09", "close": 46.24, "volume": 842937.0}, {"date": "2022-11-10", "close": 50.5, "volume": 924694.0}, {"date": "2022-11-11", "close": 52.61, "volume": 979384.0}, {"date": "2022-11-14", "close": 50.85, "volume": 720123.0}, {"date": "2022-11-15", "close": 55.85, "volume": 896528.0}, {"date": "2022-11-16", "close": 54.11, "volume": 642962.0}, {"date": "2022-11-17", "close": 53.13, "volume": 509414.0}, {"date": "2022-11-18", "close": 52.64, "volume": 407128.0}, {"date": "2022-11-21", "close": 52.2, "volume": 459012.0}, {"date": "2022-11-22", "close": 52.28, "volume": 366397.0}, {"date": "2022-11-23", "close": 51.05, "volume": 442863.0}, {"date": "2022-11-25", "close": 52.05, "volume": 139024.0}, {"date": "2022-11-28", "close": 48.63, "volume": 797645.0}, {"date": "2022-11-29", "close": 48.06, "volume": 792515.0}, {"date": "2022-11-30", "close": 51.61, "volume": 986694.0}, {"date": "2022-12-01", "close": 50.96, "volume": 561491.0}, {"date": "2022-12-02", "close": 50.84, "volume": 703772.0}, {"date": "2022-12-05", "close": 49.45, "volume": 1036055.0}, {"date": "2022-12-06", "close": 47.3, "volume": 516221.0}, {"date": "2022-12-07", "close": 48.14, "volume": 757847.0}, {"date": "2022-12-08", "close": 48.12, "volume": 713477.0}, {"date": "2022-12-09", "close": 47.54, "volume": 513953.0}, {"date": "2022-12-12", "close": 49.07, "volume": 820879.0}, {"date": "2022-12-13", "close": 50.02, "volume": 773966.0}, {"date": "2022-12-14", "close": 49.25, "volume": 434853.0}, {"date": "2022-12-15", "close": 48.44, "volume": 520682.0}, {"date": "2022-12-16", "close": 48.74, "volume": 2328981.0}, {"date": "2022-12-19", "close": 47.0, "volume": 652289.0}, {"date": "2022-12-20", "close": 48.14, "volume": 596462.0}, {"date": "2022-12-21", "close": 49.07, "volume": 521777.0}, {"date": "2022-12-22", "close": 48.36, "volume": 460813.0}, {"date": "2022-12-23", "close": 48.44, "volume": 364548.0}, {"date": "2022-12-27", "close": 47.05, "volume": 385911.0}, {"date": "2022-12-28", "close": 46.9, "volume": 539311.0}, {"date": "2022-12-29", "close": 49.17, "volume": 439962.0}, {"date": "2022-12-30", "close": 50.42, "volume": 363770.0}, {"date": "2023-01-03", "close": 51.54, "volume": 528339.0}, {"date": "2023-01-04", "close": 53.03, "volume": 429667.0}, {"date": "2023-01-05", "close": 51.89, "volume": 601048.0}, {"date": "2023-01-06", "close": 52.33, "volume": 593651.0}, {"date": "2023-01-09", "close": 53.84, "volume": 675031.0}, {"date": "2023-01-10", "close": 54.53, "volume": 329441.0}, {"date": "2023-01-11", "close": 54.96, "volume": 290116.0}, {"date": "2023-01-12", "close": 55.48, "volume": 309320.0}, {"date": "2023-01-13", "close": 57.06, "volume": 356169.0}, {"date": "2023-01-17", "close": 57.59, "volume": 716403.0}, {"date": "2023-01-18", "close": 54.86, "volume": 521375.0}, {"date": "2023-01-19", "close": 55.88, "volume": 483646.0}, {"date": "2023-01-20", "close": 56.0, "volume": 461131.0}, {"date": "2023-01-23", "close": 57.81, "volume": 414655.0}, {"date": "2023-01-24", "close": 52.95, "volume": 416183.0}, {"date": "2023-01-25", "close": 54.45, "volume": 363022.0}, {"date": "2023-01-26", "close": 55.8, "volume": 315303.0}, {"date": "2023-01-27", "close": 57.54, "volume": 358292.0}, {"date": "2023-01-30", "close": 55.09, "volume": 528015.0}, {"date": "2023-01-31", "close": 55.47, "volume": 457815.0}, {"date": "2023-02-01", "close": 57.05, "volume": 508711.0}, {"date": "2023-02-02", "close": 60.43, "volume": 842808.0}, {"date": "2023-02-03", "close": 57.33, "volume": 437545.0}, {"date": "2023-02-06", "close": 55.38, "volume": 265210.0}, {"date": "2023-02-07", "close": 58.26, "volume": 451641.0}, {"date": "2023-02-08", "close": 57.46, "volume": 299617.0}, {"date": "2023-02-09", "close": 54.22, "volume": 457389.0}, {"date": "2023-02-10", "close": 55.1, "volume": 407032.0}, {"date": "2023-02-13", "close": 54.19, "volume": 360699.0}, {"date": "2023-02-14", "close": 52.43, "volume": 472844.0}, {"date": "2023-02-15", "close": 55.25, "volume": 551095.0}, {"date": "2023-02-16", "close": 54.43, "volume": 381973.0}, {"date": "2023-02-17", "close": 54.01, "volume": 303769.0}, {"date": "2023-02-21", "close": 51.63, "volume": 450259.0}, {"date": "2023-02-22", "close": 53.15, "volume": 449148.0}, {"date": "2023-02-23", "close": 53.31, "volume": 356454.0}, {"date": "2023-02-24", "close": 52.98, "volume": 390755.0}, {"date": "2023-02-27", "close": 52.96, "volume": 429796.0}, {"date": "2023-02-28", "close": 54.44, "volume": 858495.0}, {"date": "2023-03-01", "close": 57.14, "volume": 1251170.0}, {"date": "2023-03-02", "close": 57.44, "volume": 727260.0}, {"date": "2023-03-03", "close": 56.46, "volume": 504835.0}, {"date": "2023-03-06", "close": 54.72, "volume": 370008.0}, {"date": "2023-03-07", "close": 53.7, "volume": 304476.0}, {"date": "2023-03-08", "close": 55.83, "volume": 462872.0}, {"date": "2023-03-09", "close": 52.93, "volume": 433453.0}, {"date": "2023-03-10", "close": 51.51, "volume": 580579.0}, {"date": "2023-03-13", "close": 52.16, "volume": 390651.0}, {"date": "2023-03-14", "close": 54.04, "volume": 661438.0}, {"date": "2023-03-15", "close": 55.26, "volume": 496074.0}, {"date": "2023-03-16", "close": 56.97, "volume": 478316.0}, {"date": "2023-03-17", "close": 55.6, "volume": 811798.0}, {"date": "2023-03-20", "close": 56.53, "volume": 358454.0}, {"date": "2023-03-21", "close": 58.79, "volume": 736714.0}, {"date": "2023-03-22", "close": 55.77, "volume": 670294.0}, {"date": "2023-03-23", "close": 56.02, "volume": 305400.0}, {"date": "2023-03-24", "close": 54.92, "volume": 366011.0}, {"date": "2023-03-27", "close": 56.24, "volume": 512528.0}, {"date": "2023-03-28", "close": 54.28, "volume": 382850.0}, {"date": "2023-03-29", "close": 55.52, "volume": 410708.0}, {"date": "2023-03-30", "close": 56.36, "volume": 315656.0}, {"date": "2023-03-31", "close": 58.67, "volume": 365140.0}, {"date": "2023-04-03", "close": 57.99, "volume": 312344.0}, {"date": "2023-04-04", "close": 58.46, "volume": 321320.0}, {"date": "2023-04-05", "close": 57.96, "volume": 260313.0}, {"date": "2023-04-06", "close": 58.71, "volume": 388139.0}, {"date": "2023-04-10", "close": 59.35, "volume": 193455.0}, {"date": "2023-04-11", "close": 60.41, "volume": 403302.0}, {"date": "2023-04-12", "close": 60.4, "volume": 499230.0}, {"date": "2023-04-13", "close": 61.47, "volume": 280506.0}, {"date": "2023-04-14", "close": 59.7, "volume": 322226.0}, {"date": "2023-04-17", "close": 58.88, "volume": 320186.0}, {"date": "2023-04-18", "close": 57.88, "volume": 291409.0}, {"date": "2023-04-19", "close": 59.35, "volume": 298513.0}, {"date": "2023-04-20", "close": 59.05, "volume": 362138.0}, {"date": "2023-04-21", "close": 62.25, "volume": 482965.0}, {"date": "2023-04-24", "close": 62.38, "volume": 303521.0}, {"date": "2023-04-25", "close": 60.63, "volume": 467568.0}, {"date": "2023-04-26", "close": 59.12, "volume": 243617.0}, {"date": "2023-04-27", "close": 59.88, "volume": 280697.0}, {"date": "2023-04-28", "close": 60.77, "volume": 301981.0}, {"date": "2023-05-01", "close": 61.47, "volume": 462467.0}, {"date": "2023-05-02", "close": 58.46, "volume": 643489.0}, {"date": "2023-05-03", "close": 66.94, "volume": 1063463.0}, {"date": "2023-05-04", "close": 65.24, "volume": 514760.0}, {"date": "2023-05-05", "close": 65.82, "volume": 458642.0}, {"date": "2023-05-08", "close": 65.0, "volume": 437022.0}, {"date": "2023-05-09", "close": 65.45, "volume": 332700.0}, {"date": "2023-05-10", "close": 67.06, "volume": 379884.0}, {"date": "2023-05-11", "close": 67.85, "volume": 323024.0}, {"date": "2023-05-12", "close": 70.95, "volume": 674219.0}, {"date": "2023-05-15", "close": 70.03, "volume": 426923.0}, {"date": "2023-05-16", "close": 70.21, "volume": 278788.0}, {"date": "2023-05-17", "close": 72.24, "volume": 344757.0}, {"date": "2023-05-18", "close": 73.25, "volume": 395632.0}, {"date": "2023-05-19", "close": 73.36, "volume": 664116.0}, {"date": "2023-05-22", "close": 74.65, "volume": 398997.0}, {"date": "2023-05-23", "close": 72.02, "volume": 455030.0}, {"date": "2023-05-24", "close": 73.06, "volume": 370026.0}, {"date": "2023-05-25", "close": 72.66, "volume": 200662.0}, {"date": "2023-05-26", "close": 73.68, "volume": 203095.0}, {"date": "2023-05-30", "close": 75.32, "volume": 300227.0}, {"date": "2023-05-31", "close": 73.42, "volume": 515790.0}, {"date": "2023-06-01", "close": 72.92, "volume": 235827.0}, {"date": "2023-06-02", "close": 73.98, "volume": 328760.0}, {"date": "2023-06-05", "close": 73.37, "volume": 322669.0}, {"date": "2023-06-06", "close": 74.46, "volume": 419308.0}, {"date": "2023-06-07", "close": 75.94, "volume": 470260.0}, {"date": "2023-06-08", "close": 73.52, "volume": 423012.0}, {"date": "2023-06-09", "close": 72.24, "volume": 211803.0}, {"date": "2023-06-12", "close": 72.34, "volume": 307701.0}, {"date": "2023-06-13", "close": 72.45, "volume": 395438.0}, {"date": "2023-06-14", "close": 72.22, "volume": 356783.0}, {"date": "2023-06-15", "close": 72.32, "volume": 420302.0}, {"date": "2023-06-16", "close": 71.69, "volume": 877438.0}, {"date": "2023-06-20", "close": 73.38, "volume": 335661.0}, {"date": "2023-06-21", "close": 70.8, "volume": 375784.0}, {"date": "2023-06-22", "close": 71.09, "volume": 221724.0}, {"date": "2023-06-23", "close": 70.11, "volume": 1020037.0}, {"date": "2023-06-26", "close": 69.63, "volume": 200308.0}, {"date": "2023-06-27", "close": 69.14, "volume": 295229.0}, {"date": "2023-06-28", "close": 70.73, "volume": 234743.0}, {"date": "2023-06-29", "close": 73.01, "volume": 318885.0}, {"date": "2023-06-30", "close": 73.67, "volume": 340645.0}, {"date": "2023-07-03", "close": 72.96, "volume": 101557.0}, {"date": "2023-07-05", "close": 72.4, "volume": 203760.0}, {"date": "2023-07-06", "close": 70.25, "volume": 228454.0}, {"date": "2023-07-07", "close": 70.78, "volume": 202255.0}, {"date": "2023-07-10", "close": 72.34, "volume": 259092.0}, {"date": "2023-07-11", "close": 73.12, "volume": 218140.0}, {"date": "2023-07-12", "close": 73.35, "volume": 209864.0}, {"date": "2023-07-13", "close": 73.38, "volume": 561239.0}, {"date": "2023-07-14", "close": 72.37, "volume": 461731.0}, {"date": "2023-07-17", "close": 71.35, "volume": 319628.0}, {"date": "2023-07-18", "close": 67.48, "volume": 705614.0}, {"date": "2023-07-19", "close": 67.42, "volume": 956997.0}, {"date": "2023-07-20", "close": 62.87, "volume": 660696.0}, {"date": "2023-07-21", "close": 63.18, "volume": 624780.0}, {"date": "2023-07-24", "close": 62.21, "volume": 291430.0}, {"date": "2023-07-25", "close": 62.56, "volume": 575344.0}, {"date": "2023-07-26", "close": 62.26, "volume": 388091.0}, {"date": "2023-07-27", "close": 61.73, "volume": 478604.0}, {"date": "2023-07-28", "close": 62.96, "volume": 465316.0}, {"date": "2023-07-31", "close": 63.15, "volume": 643814.0}, {"date": "2023-08-01", "close": 61.7, "volume": 649232.0}, {"date": "2023-08-02", "close": 64.58, "volume": 1427681.0}, {"date": "2023-08-03", "close": 63.88, "volume": 345150.0}, {"date": "2023-08-04", "close": 64.98, "volume": 454373.0}, {"date": "2023-08-07", "close": 65.27, "volume": 320979.0}, {"date": "2023-08-08", "close": 64.32, "volume": 299822.0}, {"date": "2023-08-09", "close": 65.46, "volume": 340857.0}, {"date": "2023-08-10", "close": 64.2, "volume": 314578.0}, {"date": "2023-08-11", "close": 66.45, "volume": 244552.0}, {"date": "2023-08-14", "close": 66.3, "volume": 205844.0}, {"date": "2023-08-15", "close": 64.68, "volume": 231168.0}, {"date": "2023-08-16", "close": 63.44, "volume": 340533.0}, {"date": "2023-08-17", "close": 61.17, "volume": 515687.0}, {"date": "2023-08-18", "close": 58.47, "volume": 438235.0}, {"date": "2023-08-21", "close": 57.94, "volume": 530131.0}, {"date": "2023-08-22", "close": 57.61, "volume": 339526.0}, {"date": "2023-08-23", "close": 56.85, "volume": 265937.0}, {"date": "2023-08-24", "close": 55.97, "volume": 401516.0}, {"date": "2023-08-25", "close": 57.89, "volume": 462071.0}, {"date": "2023-08-28", "close": 56.83, "volume": 349391.0}, {"date": "2023-08-29", "close": 57.59, "volume": 403889.0}, {"date": "2023-08-30", "close": 57.58, "volume": 496638.0}, {"date": "2023-08-31", "close": 56.86, "volume": 323981.0}, {"date": "2023-09-01", "close": 57.04, "volume": 349360.0}, {"date": "2023-09-05", "close": 59.22, "volume": 929241.0}, {"date": "2023-09-06", "close": 58.98, "volume": 449863.0}, {"date": "2023-09-07", "close": 55.53, "volume": 586491.0}, {"date": "2023-09-08", "close": 53.67, "volume": 834423.0}, {"date": "2023-09-11", "close": 54.67, "volume": 772114.0}, {"date": "2023-09-12", "close": 53.42, "volume": 508929.0}, {"date": "2023-09-13", "close": 53.94, "volume": 719458.0}, {"date": "2023-09-14", "close": 54.23, "volume": 473949.0}, {"date": "2023-09-15", "close": 55.55, "volume": 8968798.0}, {"date": "2023-09-18", "close": 53.85, "volume": 679993.0}, {"date": "2023-09-19", "close": 54.86, "volume": 635894.0}, {"date": "2023-09-20", "close": 53.84, "volume": 357003.0}, {"date": "2023-09-21", "close": 51.06, "volume": 684176.0}, {"date": "2023-09-22", "close": 49.82, "volume": 488611.0}, {"date": "2023-09-25", "close": 48.5, "volume": 557512.0}, {"date": "2023-09-26", "close": 45.58, "volume": 826545.0}, {"date": "2023-09-27", "close": 44.6, "volume": 553787.0}, {"date": "2023-09-28", "close": 45.27, "volume": 968898.0}, {"date": "2023-09-29", "close": 45.04, "volume": 547073.0}, {"date": "2023-10-02", "close": 45.16, "volume": 601347.0}, {"date": "2023-10-03", "close": 44.41, "volume": 486674.0}, {"date": "2023-10-04", "close": 43.94, "volume": 636882.0}, {"date": "2023-10-05", "close": 43.69, "volume": 449479.0}, {"date": "2023-10-06", "close": 43.24, "volume": 357045.0}, {"date": "2023-10-09", "close": 43.8, "volume": 330564.0}, {"date": "2023-10-10", "close": 45.81, "volume": 756902.0}, {"date": "2023-10-11", "close": 44.71, "volume": 596091.0}, {"date": "2023-10-12", "close": 42.96, "volume": 500385.0}, {"date": "2023-10-13", "close": 42.14, "volume": 435772.0}, {"date": "2023-10-16", "close": 42.25, "volume": 533818.0}, {"date": "2023-10-17", "close": 42.39, "volume": 628432.0}, {"date": "2023-10-18", "close": 41.16, "volume": 627141.0}, {"date": "2023-10-19", "close": 40.05, "volume": 421603.0}, {"date": "2023-10-20", "close": 39.63, "volume": 451307.0}, {"date": "2023-10-23", "close": 38.07, "volume": 490062.0}, {"date": "2023-10-24", "close": 37.22, "volume": 711856.0}, {"date": "2023-10-25", "close": 35.72, "volume": 615224.0}, {"date": "2023-10-26", "close": 35.57, "volume": 709348.0}, {"date": "2023-10-27", "close": 34.85, "volume": 595204.0}, {"date": "2023-10-30", "close": 35.3, "volume": 511452.0}, {"date": "2023-10-31", "close": 35.54, "volume": 751704.0}, {"date": "2023-11-01", "close": 35.77, "volume": 635163.0}, {"date": "2023-11-02", "close": 29.24, "volume": 2557467.0}, {"date": "2023-11-03", "close": 30.44, "volume": 1775953.0}, {"date": "2023-11-06", "close": 29.51, "volume": 1152383.0}, {"date": "2023-11-07", "close": 30.79, "volume": 892917.0}, {"date": "2023-11-08", "close": 30.92, "volume": 1082588.0}, {"date": "2023-11-09", "close": 30.24, "volume": 637465.0}, {"date": "2023-11-10", "close": 30.76, "volume": 571029.0}, {"date": "2023-11-13", "close": 30.77, "volume": 394173.0}, {"date": "2023-11-14", "close": 33.06, "volume": 695966.0}, {"date": "2023-11-15", "close": 33.42, "volume": 480369.0}, {"date": "2023-11-16", "close": 33.48, "volume": 495547.0}, {"date": "2023-11-17", "close": 33.11, "volume": 599755.0}, {"date": "2023-11-20", "close": 33.0, "volume": 576997.0}, {"date": "2023-11-21", "close": 32.47, "volume": 404877.0}, {"date": "2023-11-22", "close": 33.62, "volume": 427973.0}, {"date": "2023-11-24", "close": 33.77, "volume": 140725.0}, {"date": "2023-11-27", "close": 34.51, "volume": 610155.0}, {"date": "2023-11-28", "close": 34.61, "volume": 545930.0}, {"date": "2023-11-29", "close": 34.72, "volume": 498193.0}, {"date": "2023-11-30", "close": 33.36, "volume": 556767.0}, {"date": "2023-12-01", "close": 33.79, "volume": 1040528.0}, {"date": "2023-12-04", "close": 35.08, "volume": 718117.0}, {"date": "2023-12-05", "close": 33.49, "volume": 759958.0}, {"date": "2023-12-06", "close": 33.77, "volume": 582297.0}, {"date": "2023-12-07", "close": 35.15, "volume": 463133.0}, {"date": "2023-12-08", "close": 34.98, "volume": 460955.0}, {"date": "2023-12-11", "close": 34.45, "volume": 544593.0}, {"date": "2023-12-12", "close": 36.33, "volume": 834890.0}, {"date": "2023-12-13", "close": 37.73, "volume": 640412.0}, {"date": "2023-12-14", "close": 39.18, "volume": 1071958.0}, {"date": "2023-12-15", "close": 38.26, "volume": 3760658.0}, {"date": "2023-12-18", "close": 37.32, "volume": 550974.0}, {"date": "2023-12-19", "close": 38.44, "volume": 516212.0}, {"date": "2023-12-20", "close": 37.93, "volume": 528779.0}, {"date": "2023-12-21", "close": 38.96, "volume": 430134.0}, {"date": "2023-12-22", "close": 39.22, "volume": 308884.0}, {"date": "2023-12-26", "close": 38.78, "volume": 224912.0}, {"date": "2023-12-27", "close": 38.35, "volume": 261537.0}, {"date": "2023-12-28", "close": 38.86, "volume": 211874.0}, {"date": "2023-12-29", "close": 37.63, "volume": 284879.0}, {"date": "2024-01-02", "close": 37.33, "volume": 341836.0}, {"date": "2024-01-03", "close": 33.83, "volume": 607073.0}, {"date": "2024-01-04", "close": 34.12, "volume": 507003.0}, {"date": "2024-01-05", "close": 33.87, "volume": 389957.0}, {"date": "2024-01-08", "close": 35.92, "volume": 406206.0}, {"date": "2024-01-09", "close": 34.85, "volume": 357488.0}, {"date": "2024-01-10", "close": 35.27, "volume": 351770.0}, {"date": "2024-01-11", "close": 34.33, "volume": 487676.0}, {"date": "2024-01-12", "close": 34.17, "volume": 325080.0}, {"date": "2024-01-16", "close": 33.89, "volume": 350296.0}, {"date": "2024-01-17", "close": 32.57, "volume": 477994.0}, {"date": "2024-01-18", "close": 32.78, "volume": 461738.0}, {"date": "2024-01-19", "close": 32.74, "volume": 389916.0}, {"date": "2024-01-22", "close": 33.93, "volume": 707034.0}, {"date": "2024-01-23", "close": 34.41, "volume": 459930.0}, {"date": "2024-01-24", "close": 34.19, "volume": 424630.0}, {"date": "2024-01-25", "close": 34.73, "volume": 364143.0}, {"date": "2024-01-26", "close": 34.99, "volume": 378653.0}, {"date": "2024-01-29", "close": 34.94, "volume": 353996.0}, {"date": "2024-01-30", "close": 32.45, "volume": 775894.0}, {"date": "2024-01-31", "close": 32.17, "volume": 578395.0}, {"date": "2024-02-01", "close": 32.5, "volume": 373935.0}, {"date": "2024-02-02", "close": 32.04, "volume": 470005.0}, {"date": "2024-02-05", "close": 30.45, "volume": 1152568.0}, {"date": "2024-02-06", "close": 31.75, "volume": 851599.0}, {"date": "2024-02-07", "close": 32.46, "volume": 707860.0}, {"date": "2024-02-08", "close": 29.1, "volume": 2060663.0}, {"date": "2024-02-09", "close": 27.41, "volume": 964378.0}, {"date": "2024-02-12", "close": 28.9, "volume": 1039485.0}, {"date": "2024-02-13", "close": 28.6, "volume": 914708.0}, {"date": "2024-02-14", "close": 27.73, "volume": 1073791.0}, {"date": "2024-02-15", "close": 28.3, "volume": 797016.0}, {"date": "2024-02-16", "close": 28.58, "volume": 567544.0}, {"date": "2024-02-20", "close": 28.2, "volume": 413290.0}, {"date": "2024-02-21", "close": 27.29, "volume": 551974.0}, {"date": "2024-02-22", "close": 26.31, "volume": 624784.0}, {"date": "2024-02-23", "close": 27.25, "volume": 444519.0}, {"date": "2024-02-26", "close": 27.93, "volume": 662172.0}, {"date": "2024-02-27", "close": 27.36, "volume": 407343.0}, {"date": "2024-02-28", "close": 26.15, "volume": 474333.0}, {"date": "2024-02-29", "close": 26.24, "volume": 550549.0}, {"date": "2024-03-01", "close": 26.36, "volume": 532728.0}, {"date": "2024-03-04", "close": 26.57, "volume": 626397.0}, {"date": "2024-03-05", "close": 26.4, "volume": 323349.0}, {"date": "2024-03-06", "close": 27.79, "volume": 639763.0}, {"date": "2024-03-07", "close": 28.06, "volume": 423494.0}, {"date": "2024-03-08", "close": 28.55, "volume": 629230.0}, {"date": "2024-03-11", "close": 28.28, "volume": 513680.0}, {"date": "2024-03-12", "close": 28.08, "volume": 395944.0}, {"date": "2024-03-13", "close": 27.76, "volume": 396382.0}, {"date": "2024-03-14", "close": 27.59, "volume": 460856.0}, {"date": "2024-03-15", "close": 27.69, "volume": 1675121.0}, {"date": "2024-03-18", "close": 27.47, "volume": 668223.0}, {"date": "2024-03-19", "close": 27.64, "volume": 449009.0}, {"date": "2024-03-20", "close": 27.93, "volume": 773499.0}, {"date": "2024-03-21", "close": 28.44, "volume": 448054.0}, {"date": "2024-03-22", "close": 27.93, "volume": 402481.0}, {"date": "2024-03-25", "close": 28.4, "volume": 307540.0}, {"date": "2024-03-26", "close": 27.89, "volume": 624318.0}, {"date": "2024-03-27", "close": 29.24, "volume": 410633.0}, {"date": "2024-03-28", "close": 29.23, "volume": 447440.0}, {"date": "2024-04-01", "close": 28.63, "volume": 385578.0}, {"date": "2024-04-02", "close": 27.75, "volume": 669555.0}, {"date": "2024-04-03", "close": 27.57, "volume": 285263.0}, {"date": "2024-04-04", "close": 27.59, "volume": 383712.0}, {"date": "2024-04-05", "close": 27.52, "volume": 312637.0}, {"date": "2024-04-08", "close": 27.9, "volume": 247825.0}, {"date": "2024-04-09", "close": 28.64, "volume": 373128.0}, {"date": "2024-04-10", "close": 27.44, "volume": 443530.0}, {"date": "2024-04-11", "close": 27.32, "volume": 307034.0}, {"date": "2024-04-12", "close": 27.18, "volume": 472513.0}, {"date": "2024-04-15", "close": 26.88, "volume": 343393.0}, {"date": "2024-04-16", "close": 26.65, "volume": 322939.0}, {"date": "2024-04-17", "close": 26.27, "volume": 412388.0}, {"date": "2024-04-18", "close": 27.25, "volume": 322456.0}, {"date": "2024-04-19", "close": 27.83, "volume": 331952.0}, {"date": "2024-04-22", "close": 28.18, "volume": 450072.0}, {"date": "2024-04-23", "close": 28.43, "volume": 439969.0}, {"date": "2024-04-24", "close": 27.43, "volume": 486690.0}, {"date": "2024-04-25", "close": 27.13, "volume": 500170.0}, {"date": "2024-04-26", "close": 27.86, "volume": 393193.0}, {"date": "2024-04-29", "close": 27.4, "volume": 424928.0}, {"date": "2024-04-30", "close": 26.81, "volume": 491090.0}, {"date": "2024-05-01", "close": 27.17, "volume": 459822.0}, {"date": "2024-05-02", "close": 29.29, "volume": 604893.0}, {"date": "2024-05-03", "close": 30.13, "volume": 865887.0}, {"date": "2024-05-06", "close": 29.98, "volume": 628069.0}, {"date": "2024-05-07", "close": 30.3, "volume": 368099.0}, {"date": "2024-05-08", "close": 29.96, "volume": 357297.0}, {"date": "2024-05-09", "close": 30.25, "volume": 679330.0}, {"date": "2024-05-10", "close": 30.12, "volume": 537091.0}, {"date": "2024-05-13", "close": 30.8, "volume": 465784.0}, {"date": "2024-05-14", "close": 30.28, "volume": 510155.0}, {"date": "2024-05-15", "close": 29.87, "volume": 443064.0}, {"date": "2024-05-16", "close": 31.66, "volume": 506144.0}, {"date": "2024-05-17", "close": 30.44, "volume": 460062.0}, {"date": "2024-05-20", "close": 30.73, "volume": 407131.0}, {"date": "2024-05-21", "close": 31.91, "volume": 376120.0}, {"date": "2024-05-22", "close": 32.24, "volume": 316688.0}, {"date": "2024-05-23", "close": 31.7, "volume": 552367.0}, {"date": "2024-05-24", "close": 32.63, "volume": 475305.0}, {"date": "2024-05-28", "close": 32.4, "volume": 263131.0}, {"date": "2024-05-29", "close": 31.81, "volume": 319965.0}, {"date": "2024-05-30", "close": 32.65, "volume": 297423.0}, {"date": "2024-05-31", "close": 32.59, "volume": 315341.0}, {"date": "2024-06-03", "close": 31.61, "volume": 354891.0}, {"date": "2024-06-04", "close": 30.66, "volume": 401877.0}, {"date": "2024-06-05", "close": 30.53, "volume": 335691.0}, {"date": "2024-06-06", "close": 29.94, "volume": 267644.0}, {"date": "2024-06-07", "close": 29.72, "volume": 302325.0}, {"date": "2024-06-10", "close": 29.27, "volume": 281420.0}, {"date": "2024-06-11", "close": 29.39, "volume": 311273.0}, {"date": "2024-06-12", "close": 29.03, "volume": 460835.0}, {"date": "2024-06-13", "close": 27.23, "volume": 402914.0}, {"date": "2024-06-14", "close": 27.91, "volume": 515926.0}, {"date": "2024-06-17", "close": 27.91, "volume": 444531.0}, {"date": "2024-06-18", "close": 27.46, "volume": 543089.0}, {"date": "2024-06-20", "close": 28.26, "volume": 448961.0}, {"date": "2024-06-21", "close": 27.44, "volume": 2111904.0}, {"date": "2024-06-24", "close": 27.27, "volume": 566996.0}, {"date": "2024-06-25", "close": 26.62, "volume": 450320.0}, {"date": "2024-06-26", "close": 26.22, "volume": 407845.0}, {"date": "2024-06-27", "close": 26.27, "volume": 593633.0}, {"date": "2024-06-28", "close": 27.07, "volume": 1608564.0}, {"date": "2024-07-01", "close": 26.65, "volume": 540644.0}, {"date": "2024-07-02", "close": 26.16, "volume": 510400.0}, {"date": "2024-07-03", "close": 26.76, "volume": 188463.0}, {"date": "2024-07-05", "close": 26.57, "volume": 234736.0}, {"date": "2024-07-08", "close": 26.29, "volume": 389663.0}, {"date": "2024-07-09", "close": 25.92, "volume": 553581.0}, {"date": "2024-07-10", "close": 25.61, "volume": 321638.0}, {"date": "2024-07-11", "close": 26.77, "volume": 405532.0}, {"date": "2024-07-12", "close": 26.55, "volume": 415695.0}, {"date": "2024-07-15", "close": 26.44, "volume": 500798.0}, {"date": "2024-07-16", "close": 27.56, "volume": 694592.0}, {"date": "2024-07-17", "close": 28.66, "volume": 692292.0}, {"date": "2024-07-18", "close": 27.52, "volume": 504361.0}, {"date": "2024-07-19", "close": 27.52, "volume": 368496.0}, {"date": "2024-07-22", "close": 28.04, "volume": 353792.0}, {"date": "2024-07-23", "close": 29.44, "volume": 410815.0}, {"date": "2024-07-24", "close": 29.62, "volume": 408832.0}, {"date": "2024-07-25", "close": 29.29, "volume": 411347.0}, {"date": "2024-07-26", "close": 29.31, "volume": 242385.0}, {"date": "2024-07-29", "close": 28.35, "volume": 304943.0}, {"date": "2024-07-30", "close": 29.39, "volume": 328098.0}, {"date": "2024-07-31", "close": 29.21, "volume": 562063.0}, {"date": "2024-08-01", "close": 38.85, "volume": 2313482.0}, {"date": "2024-08-02", "close": 39.22, "volume": 1347707.0}, {"date": "2024-08-05", "close": 40.0, "volume": 1383856.0}, {"date": "2024-08-06", "close": 41.35, "volume": 898257.0}, {"date": "2024-08-07", "close": 39.05, "volume": 494855.0}, {"date": "2024-08-08", "close": 40.2, "volume": 555467.0}, {"date": "2024-08-09", "close": 40.85, "volume": 587094.0}, {"date": "2024-08-12", "close": 40.39, "volume": 402515.0}, {"date": "2024-08-13", "close": 41.7, "volume": 487166.0}, {"date": "2024-08-14", "close": 41.56, "volume": 582409.0}, {"date": "2024-08-15", "close": 42.93, "volume": 471431.0}, {"date": "2024-08-16", "close": 42.55, "volume": 491861.0}, {"date": "2024-08-19", "close": 43.09, "volume": 319234.0}, {"date": "2024-08-20", "close": 42.17, "volume": 302943.0}, {"date": "2024-08-21", "close": 43.48, "volume": 309631.0}, {"date": "2024-08-22", "close": 42.52, "volume": 392616.0}, {"date": "2024-08-23", "close": 44.8, "volume": 560888.0}, {"date": "2024-08-26", "close": 45.43, "volume": 330949.0}, {"date": "2024-08-27", "close": 45.4, "volume": 371645.0}, {"date": "2024-08-28", "close": 45.19, "volume": 277300.0}, {"date": "2024-08-29", "close": 45.26, "volume": 219508.0}, {"date": "2024-08-30", "close": 44.48, "volume": 281215.0}, {"date": "2024-09-03", "close": 44.0, "volume": 543295.0}, {"date": "2024-09-04", "close": 44.03, "volume": 368129.0}, {"date": "2024-09-05", "close": 44.48, "volume": 327018.0}, {"date": "2024-09-06", "close": 45.29, "volume": 854070.0}, {"date": "2024-09-09", "close": 44.49, "volume": 436148.0}, {"date": "2024-09-10", "close": 43.26, "volume": 416630.0}, {"date": "2024-09-11", "close": 43.07, "volume": 527313.0}, {"date": "2024-09-12", "close": 42.83, "volume": 357974.0}, {"date": "2024-09-13", "close": 43.16, "volume": 330626.0}, {"date": "2024-09-16", "close": 44.87, "volume": 555478.0}, {"date": "2024-09-17", "close": 44.92, "volume": 567497.0}, {"date": "2024-09-18", "close": 42.78, "volume": 555154.0}, {"date": "2024-09-19", "close": 43.42, "volume": 547419.0}, {"date": "2024-09-20", "close": 44.62, "volume": 3091875.0}, {"date": "2024-09-23", "close": 44.06, "volume": 597774.0}, {"date": "2024-09-24", "close": 42.94, "volume": 352949.0}, {"date": "2024-09-25", "close": 42.55, "volume": 572508.0}, {"date": "2024-09-26", "close": 42.33, "volume": 392364.0}, {"date": "2024-09-27", "close": 43.02, "volume": 336612.0}, {"date": "2024-09-30", "close": 43.6, "volume": 394641.0}, {"date": "2024-10-01", "close": 42.38, "volume": 275876.0}, {"date": "2024-10-02", "close": 42.3, "volume": 292347.0}, {"date": "2024-10-03", "close": 41.51, "volume": 300887.0}, {"date": "2024-10-04", "close": 42.39, "volume": 330561.0}, {"date": "2024-10-07", "close": 42.25, "volume": 326972.0}, {"date": "2024-10-08", "close": 43.04, "volume": 287624.0}, {"date": "2024-10-09", "close": 42.95, "volume": 308908.0}, {"date": "2024-10-10", "close": 42.12, "volume": 300545.0}, {"date": "2024-10-11", "close": 42.62, "volume": 313491.0}, {"date": "2024-10-14", "close": 42.73, "volume": 224816.0}, {"date": "2024-10-15", "close": 42.38, "volume": 208272.0}, {"date": "2024-10-16", "close": 42.56, "volume": 672472.0}, {"date": "2024-10-17", "close": 41.43, "volume": 369594.0}, {"date": "2024-10-18", "close": 41.1, "volume": 307211.0}, {"date": "2024-10-21", "close": 40.47, "volume": 385915.0}, {"date": "2024-10-22", "close": 41.1, "volume": 354500.0}, {"date": "2024-10-23", "close": 39.93, "volume": 362712.0}, {"date": "2024-10-24", "close": 39.23, "volume": 341433.0}, {"date": "2024-10-25", "close": 39.5, "volume": 297644.0}, {"date": "2024-10-28", "close": 40.39, "volume": 455527.0}, {"date": "2024-10-29", "close": 40.12, "volume": 450049.0}, {"date": "2024-10-30", "close": 53.05, "volume": 2647874.0}, {"date": "2024-10-31", "close": 48.64, "volume": 1061254.0}, {"date": "2024-11-01", "close": 48.67, "volume": 683792.0}, {"date": "2024-11-04", "close": 48.51, "volume": 616867.0}, {"date": "2024-11-05", "close": 49.8, "volume": 529927.0}, {"date": "2024-11-06", "close": 52.5, "volume": 516533.0}, {"date": "2024-11-07", "close": 52.46, "volume": 495532.0}, {"date": "2024-11-08", "close": 50.14, "volume": 466706.0}, {"date": "2024-11-11", "close": 48.86, "volume": 690920.0}, {"date": "2024-11-12", "close": 48.89, "volume": 429878.0}, {"date": "2024-11-13", "close": 47.81, "volume": 330895.0}, {"date": "2024-11-14", "close": 46.6, "volume": 453626.0}, {"date": "2024-11-15", "close": 45.67, "volume": 412855.0}, {"date": "2024-11-18", "close": 46.05, "volume": 525135.0}, {"date": "2024-11-19", "close": 42.41, "volume": 1273805.0}, {"date": "2024-11-20", "close": 41.82, "volume": 1723174.0}, {"date": "2024-11-21", "close": 44.11, "volume": 1251299.0}, {"date": "2024-11-22", "close": 45.69, "volume": 742150.0}, {"date": "2024-11-25", "close": 45.96, "volume": 641452.0}, {"date": "2024-11-26", "close": 45.45, "volume": 418232.0}, {"date": "2024-11-27", "close": 48.46, "volume": 685584.0}, {"date": "2024-11-29", "close": 46.59, "volume": 454324.0}, {"date": "2024-12-02", "close": 47.605, "volume": 700479.0}, {"date": "2024-12-03", "close": 46.9, "volume": 581178.0}, {"date": "2024-12-04", "close": 45.91, "volume": 464634.0}, {"date": "2024-12-05", "close": 46.04, "volume": 634426.0}, {"date": "2024-12-06", "close": 46.0, "volume": 346614.0}, {"date": "2024-12-09", "close": 47.1, "volume": 349781.0}, {"date": "2024-12-10", "close": 47.14, "volume": 390823.0}, {"date": "2024-12-11", "close": 47.01, "volume": 452080.0}, {"date": "2024-12-12", "close": 45.96, "volume": 333316.0}, {"date": "2024-12-13", "close": 46.01, "volume": 296981.0}, {"date": "2024-12-16", "close": 45.32, "volume": 324626.0}, {"date": "2024-12-17", "close": 45.21, "volume": 524973.0}, {"date": "2024-12-18", "close": 44.18, "volume": 790333.0}, {"date": "2024-12-19", "close": 44.39, "volume": 907221.0}, {"date": "2024-12-20", "close": 44.98, "volume": 2644184.0}, {"date": "2024-12-23", "close": 44.5, "volume": 259977.0}, {"date": "2024-12-24", "close": 43.2, "volume": 233705.0}, {"date": "2024-12-26", "close": 44.58, "volume": 323344.0}, {"date": "2024-12-27", "close": 44.06, "volume": 206707.0}, {"date": "2024-12-30", "close": 43.32, "volume": 233971.0}, {"date": "2024-12-31", "close": 44.52, "volume": 423430.0}, {"date": "2025-01-02", "close": 44.32, "volume": 242170.0}, {"date": "2025-01-03", "close": 45.32, "volume": 217761.0}, {"date": "2025-01-06", "close": 44.71, "volume": 365558.0}, {"date": "2025-01-07", "close": 43.37, "volume": 540649.0}, {"date": "2025-01-08", "close": 43.09, "volume": 626522.0}, {"date": "2025-01-10", "close": 42.28, "volume": 353679.0}, {"date": "2025-01-13", "close": 42.32, "volume": 289112.0}, {"date": "2025-01-14", "close": 42.32, "volume": 284490.0}, {"date": "2025-01-15", "close": 43.13, "volume": 271904.0}, {"date": "2025-01-16", "close": 42.14, "volume": 325112.0}, {"date": "2025-01-17", "close": 42.57, "volume": 255724.0}, {"date": "2025-01-21", "close": 42.91, "volume": 390289.0}, {"date": "2025-01-22", "close": 42.62, "volume": 282962.0}, {"date": "2025-01-23", "close": 43.17, "volume": 245440.0}, {"date": "2025-01-24", "close": 43.63, "volume": 231033.0}, {"date": "2025-01-27", "close": 44.35, "volume": 228441.0}, {"date": "2025-01-28", "close": 44.89, "volume": 454138.0}, {"date": "2025-01-29", "close": 44.69, "volume": 189268.0}, {"date": "2025-01-30", "close": 45.31, "volume": 221342.0}, {"date": "2025-01-31", "close": 44.99, "volume": 401935.0}, {"date": "2025-02-03", "close": 43.42, "volume": 352066.0}, {"date": "2025-02-04", "close": 43.85, "volume": 264256.0}, {"date": "2025-02-05", "close": 44.38, "volume": 498292.0}, {"date": "2025-02-06", "close": 39.43, "volume": 1356773.0}, {"date": "2025-02-07", "close": 40.16, "volume": 797435.0}, {"date": "2025-02-10", "close": 42.4, "volume": 788558.0}, {"date": "2025-02-11", "close": 41.25, "volume": 625091.0}, {"date": "2025-02-12", "close": 40.49, "volume": 449346.0}, {"date": "2025-02-13", "close": 40.225, "volume": 306492.0}, {"date": "2025-02-14", "close": 39.61, "volume": 242688.0}, {"date": "2025-02-18", "close": 39.97, "volume": 464681.0}, {"date": "2025-02-19", "close": 40.12, "volume": 470060.0}, {"date": "2025-02-20", "close": 39.65, "volume": 343879.0}, {"date": "2025-02-21", "close": 39.72, "volume": 429368.0}, {"date": "2025-02-24", "close": 39.83, "volume": 394921.0}, {"date": "2025-02-25", "close": 39.48, "volume": 307301.0}, {"date": "2025-02-26", "close": 39.73, "volume": 310399.0}, {"date": "2025-02-27", "close": 38.47, "volume": 288680.0}, {"date": "2025-02-28", "close": 38.06, "volume": 852340.0}, {"date": "2025-03-03", "close": 37.73, "volume": 537847.0}, {"date": "2025-03-04", "close": 37.39, "volume": 622576.0}, {"date": "2025-03-05", "close": 37.82, "volume": 493144.0}, {"date": "2025-03-06", "close": 37.24, "volume": 447372.0}, {"date": "2025-03-07", "close": 36.99, "volume": 654928.0}, {"date": "2025-03-10", "close": 35.94, "volume": 476877.0}, {"date": "2025-03-11", "close": 35.71, "volume": 448969.0}, {"date": "2025-03-12", "close": 33.34, "volume": 1103278.0}, {"date": "2025-03-13", "close": 32.28, "volume": 752380.0}, {"date": "2025-03-14", "close": 33.0, "volume": 828627.0}, {"date": "2025-03-17", "close": 33.22, "volume": 588660.0}, {"date": "2025-03-18", "close": 32.93, "volume": 487275.0}, {"date": "2025-03-19", "close": 34.7, "volume": 953715.0}, {"date": "2025-03-20", "close": 34.88, "volume": 941545.0}, {"date": "2025-03-21", "close": 33.94, "volume": 1904278.0}, {"date": "2025-03-24", "close": 35.14, "volume": 380919.0}, {"date": "2025-03-25", "close": 34.47, "volume": 357728.0}, {"date": "2025-03-26", "close": 34.45, "volume": 306662.0}, {"date": "2025-03-27", "close": 35.35, "volume": 360272.0}, {"date": "2025-03-28", "close": 35.01, "volume": 808202.0}, {"date": "2025-03-31", "close": 34.96, "volume": 460078.0}, {"date": "2025-04-01", "close": 35.26, "volume": 429391.0}, {"date": "2025-04-02", "close": 35.46, "volume": 319583.0}, {"date": "2025-04-03", "close": 34.04, "volume": 373167.0}, {"date": "2025-04-04", "close": 32.69, "volume": 583506.0}, {"date": "2025-04-07", "close": 31.6, "volume": 674944.0}, {"date": "2025-04-08", "close": 30.52, "volume": 947310.0}, {"date": "2025-04-09", "close": 32.69, "volume": 1287703.0}, {"date": "2025-04-10", "close": 31.08, "volume": 869833.0}, {"date": "2025-04-11", "close": 31.19, "volume": 566801.0}, {"date": "2025-04-14", "close": 31.61, "volume": 489465.0}, {"date": "2025-04-15", "close": 31.35, "volume": 498107.0}, {"date": "2025-04-16", "close": 30.95, "volume": 542290.0}, {"date": "2025-04-17", "close": 30.28, "volume": 727415.0}, {"date": "2025-04-21", "close": 29.65, "volume": 649213.0}, {"date": "2025-04-22", "close": 29.92, "volume": 643196.0}, {"date": "2025-04-23", "close": 30.69, "volume": 742750.0}, {"date": "2025-04-24", "close": 31.21, "volume": 626965.0}, {"date": "2025-04-25", "close": 30.96, "volume": 454650.0}, {"date": "2025-04-28", "close": 30.84, "volume": 333867.0}, {"date": "2025-04-29", "close": 31.4, "volume": 347724.0}, {"date": "2025-04-30", "close": 31.26, "volume": 474636.0}, {"date": "2025-05-01", "close": 31.38, "volume": 519411.0}, {"date": "2025-05-02", "close": 31.16, "volume": 567516.0}, {"date": "2025-05-05", "close": 30.49, "volume": 902914.0}, {"date": "2025-05-06", "close": 25.66, "volume": 2414744.0}, {"date": "2025-05-07", "close": 24.63, "volume": 1626795.0}, {"date": "2025-05-08", "close": 25.39, "volume": 1004723.0}, {"date": "2025-05-09", "close": 25.78, "volume": 861924.0}, {"date": "2025-05-12", "close": 27.46, "volume": 1006253.0}, {"date": "2025-05-13", "close": 28.0, "volume": 897110.0}, {"date": "2025-05-14", "close": 28.73, "volume": 975710.0}, {"date": "2025-05-15", "close": 28.08, "volume": 764962.0}, {"date": "2025-05-16", "close": 27.96, "volume": 661696.0}, {"date": "2025-05-19", "close": 27.85, "volume": 419495.0}, {"date": "2025-05-20", "close": 28.78, "volume": 710931.0}, {"date": "2025-05-21", "close": 27.34, "volume": 577068.0}, {"date": "2025-05-22", "close": 28.84, "volume": 1050568.0}, {"date": "2025-05-23", "close": 28.23, "volume": 760523.0}, {"date": "2025-05-27", "close": 29.61, "volume": 689821.0}, {"date": "2025-05-28", "close": 29.37, "volume": 395324.0}, {"date": "2025-05-29", "close": 29.83, "volume": 574267.0}, {"date": "2025-05-30", "close": 30.37, "volume": 756717.0}, {"date": "2025-06-02", "close": 30.2, "volume": 633467.0}, {"date": "2025-06-03", "close": 31.02, "volume": 385461.0}, {"date": "2025-06-04", "close": 31.29, "volume": 511378.0}, {"date": "2025-06-05", "close": 30.87, "volume": 466310.0}, {"date": "2025-06-06", "close": 31.0, "volume": 456450.0}, {"date": "2025-06-09", "close": 31.68, "volume": 530129.0}, {"date": "2025-06-10", "close": 31.24, "volume": 757483.0}, {"date": "2025-06-11", "close": 30.39, "volume": 535615.0}, {"date": "2025-06-12", "close": 29.94, "volume": 400761.0}, {"date": "2025-06-13", "close": 29.25, "volume": 487119.0}, {"date": "2025-06-16", "close": 29.22, "volume": 455608.0}, {"date": "2025-06-17", "close": 28.49, "volume": 415835.0}, {"date": "2025-06-18", "close": 28.27, "volume": 489058.0}, {"date": "2025-06-20", "close": 28.03, "volume": 695731.0}, {"date": "2025-06-23", "close": 28.37, "volume": 419738.0}, {"date": "2025-06-24", "close": 29.1, "volume": 458954.0}, {"date": "2025-06-25", "close": 28.74, "volume": 452399.0}, {"date": "2025-06-26", "close": 28.84, "volume": 445990.0}, {"date": "2025-06-27", "close": 29.38, "volume": 763646.0}, {"date": "2025-06-30", "close": 29.4, "volume": 410177.0}, {"date": "2025-07-01", "close": 29.93, "volume": 372055.0}, {"date": "2025-07-02", "close": 29.8, "volume": 336276.0}, {"date": "2025-07-03", "close": 29.84, "volume": 185031.0}, {"date": "2025-07-07", "close": 28.92, "volume": 415819.0}, {"date": "2025-07-08", "close": 29.66, "volume": 505675.0}, {"date": "2025-07-09", "close": 29.94, "volume": 287497.0}, {"date": "2025-07-10", "close": 29.77, "volume": 303144.0}, {"date": "2025-07-11", "close": 28.69, "volume": 255199.0}, {"date": "2025-07-14", "close": 27.57, "volume": 496929.0}, {"date": "2025-07-15", "close": 27.24, "volume": 581799.0}, {"date": "2025-07-16", "close": 27.78, "volume": 488083.0}, {"date": "2025-07-17", "close": 27.97, "volume": 509341.0}, {"date": "2025-07-18", "close": 26.88, "volume": 621403.0}, {"date": "2025-07-21", "close": 28.03, "volume": 759706.0}, {"date": "2025-07-22", "close": 28.26, "volume": 476275.0}, {"date": "2025-07-23", "close": 28.2, "volume": 372570.0}, {"date": "2025-07-24", "close": 28.13, "volume": 503355.0}, {"date": "2025-07-25", "close": 28.27, "volume": 428411.0}, {"date": "2025-07-28", "close": 29.0, "volume": 530475.0}, {"date": "2025-07-29", "close": 29.615, "volume": 543894.0}, {"date": "2025-07-30", "close": 29.7, "volume": 890349.0}, {"date": "2025-07-31", "close": 31.01, "volume": 1046143.0}, {"date": "2025-08-01", "close": 29.76, "volume": 742476.0}, {"date": "2025-08-04", "close": 30.42, "volume": 554080.0}, {"date": "2025-08-05", "close": 30.5, "volume": 611311.0}, {"date": "2025-08-06", "close": 31.09, "volume": 523446.0}, {"date": "2025-08-07", "close": 31.03, "volume": 458257.0}, {"date": "2025-08-08", "close": 30.83, "volume": 634921.0}, {"date": "2025-08-11", "close": 30.83, "volume": 701277.0}, {"date": "2025-08-12", "close": 31.54, "volume": 496150.0}, {"date": "2025-08-13", "close": 31.34, "volume": 494428.0}, {"date": "2025-08-14", "close": 31.47, "volume": 692661.0}, {"date": "2025-08-15", "close": 31.69, "volume": 680602.0}, {"date": "2025-08-18", "close": 31.61, "volume": 485352.0}, {"date": "2025-08-19", "close": 31.91, "volume": 708871.0}, {"date": "2025-08-20", "close": 31.75, "volume": 516267.0}, {"date": "2025-08-21", "close": 31.89, "volume": 660165.0}, {"date": "2025-08-22", "close": 33.62, "volume": 863923.0}, {"date": "2025-08-25", "close": 33.09, "volume": 513499.0}, {"date": "2025-08-26", "close": 32.72, "volume": 518018.0}, {"date": "2025-08-27", "close": 33.23, "volume": 339734.0}, {"date": "2025-08-28", "close": 33.28, "volume": 347117.0}, {"date": "2025-08-29", "close": 32.59, "volume": 595250.0}, {"date": "2025-09-02", "close": 32.1, "volume": 528236.0}, {"date": "2025-09-03", "close": 32.82, "volume": 592948.0}, {"date": "2025-09-04", "close": 33.12, "volume": 432484.0}, {"date": "2025-09-05", "close": 32.11, "volume": 423987.0}, {"date": "2025-09-08", "close": 32.33, "volume": 446992.0}, {"date": "2025-09-09", "close": 32.77, "volume": 344394.0}, {"date": "2025-09-10", "close": 31.86, "volume": 512120.0}, {"date": "2025-09-11", "close": 33.28, "volume": 493792.0}, {"date": "2025-09-12", "close": 31.83, "volume": 492450.0}, {"date": "2025-09-15", "close": 32.26, "volume": 373172.0}, {"date": "2025-09-16", "close": 32.32, "volume": 401957.0}, {"date": "2025-09-17", "close": 31.18, "volume": 526827.0}, {"date": "2025-09-18", "close": 31.8, "volume": 1030797.0}, {"date": "2025-09-19", "close": 31.34, "volume": 1383438.0}, {"date": "2025-09-22", "close": 31.62, "volume": 437096.0}, {"date": "2025-09-23", "close": 31.0, "volume": 570525.0}, {"date": "2025-09-24", "close": 30.88, "volume": 409050.0}, {"date": "2025-09-25", "close": 30.5, "volume": 298793.0}, {"date": "2025-09-26", "close": 30.72, "volume": 261309.0}, {"date": "2025-09-29", "close": 30.34, "volume": 259444.0}, {"date": "2025-09-30", "close": 30.45, "volume": 345289.0}, {"date": "2025-10-01", "close": 29.96, "volume": 375782.0}, {"date": "2025-10-02", "close": 29.98, "volume": 304061.0}, {"date": "2025-10-03", "close": 30.95, "volume": 332733.0}, {"date": "2025-10-06", "close": 30.52, "volume": 245762.0}, {"date": "2025-10-07", "close": 30.25, "volume": 251595.0}, {"date": "2025-10-08", "close": 31.45, "volume": 345180.0}, {"date": "2025-10-09", "close": 31.12, "volume": 258528.0}, {"date": "2025-10-10", "close": 29.72, "volume": 372451.0}, {"date": "2025-10-13", "close": 29.46, "volume": 258382.0}, {"date": "2025-10-14", "close": 29.69, "volume": 218339.0}, {"date": "2025-10-15", "close": 29.92, "volume": 360364.0}, {"date": "2025-10-16", "close": 30.3, "volume": 474498.0}, {"date": "2025-10-17", "close": 29.9, "volume": 251301.0}, {"date": "2025-10-20", "close": 30.2, "volume": 201329.0}, {"date": "2025-10-21", "close": 30.98, "volume": 558215.0}, {"date": "2025-10-22", "close": 30.45, "volume": 287508.0}, {"date": "2025-10-23", "close": 30.89, "volume": 259184.0}, {"date": "2025-10-24", "close": 31.1, "volume": 163445.0}, {"date": "2025-10-27", "close": 30.54, "volume": 270174.0}, {"date": "2025-10-28", "close": 29.94, "volume": 322213.0}, {"date": "2025-10-29", "close": 29.57, "volume": 879179.0}, {"date": "2025-10-30", "close": 33.58, "volume": 940803.0}, {"date": "2025-10-31", "close": 33.57, "volume": 891752.0}, {"date": "2025-11-03", "close": 33.37, "volume": 503889.0}, {"date": "2025-11-04", "close": 34.5, "volume": 375309.0}, {"date": "2025-11-05", "close": 35.74, "volume": 467917.0}, {"date": "2025-11-06", "close": 35.76, "volume": 519731.0}, {"date": "2025-11-07", "close": 35.68, "volume": 475797.0}, {"date": "2025-11-10", "close": 36.81, "volume": 349418.0}, {"date": "2025-11-11", "close": 37.11, "volume": 444506.0}, {"date": "2025-11-12", "close": 36.86, "volume": 436327.0}, {"date": "2025-11-13", "close": 35.56, "volume": 345620.0}, {"date": "2025-11-14", "close": 35.12, "volume": 289725.0}, {"date": "2025-11-17", "close": 34.19, "volume": 342699.0}, {"date": "2025-11-18", "close": 34.42, "volume": 502790.0}, {"date": "2025-11-19", "close": 34.53, "volume": 289147.0}, {"date": "2025-11-20", "close": 34.32, "volume": 275200.0}, {"date": "2025-11-21", "close": 36.0, "volume": 529994.0}, {"date": "2025-11-24", "close": 36.24, "volume": 448427.0}, {"date": "2025-11-25", "close": 37.0, "volume": 336970.0}, {"date": "2025-11-26", "close": 36.66, "volume": 662413.0}, {"date": "2025-11-28", "close": 36.51, "volume": 107294.0}, {"date": "2025-12-01", "close": 36.12, "volume": 237691.0}, {"date": "2025-12-02", "close": 38.46, "volume": 622874.0}, {"date": "2025-12-03", "close": 40.48, "volume": 634687.0}, {"date": "2025-12-04", "close": 39.61, "volume": 566395.0}, {"date": "2025-12-05", "close": 40.495, "volume": 440274.0}, {"date": "2025-12-08", "close": 43.55, "volume": 1297840.0}, {"date": "2025-12-09", "close": 43.49, "volume": 1074021.0}, {"date": "2025-12-10", "close": 43.97, "volume": 643904.0}, {"date": "2025-12-11", "close": 43.29, "volume": 463406.0}, {"date": "2025-12-12", "close": 43.86, "volume": 484753.0}, {"date": "2025-12-15", "close": 43.27, "volume": 551089.0}, {"date": "2025-12-16", "close": 44.74, "volume": 802782.0}, {"date": "2025-12-17", "close": 45.79, "volume": 885655.0}, {"date": "2025-12-18", "close": 46.25, "volume": 1239737.0}, {"date": "2025-12-19", "close": 46.84, "volume": 1316321.0}, {"date": "2025-12-22", "close": 45.7, "volume": 674102.0}, {"date": "2025-12-23", "close": 45.57, "volume": 507107.0}, {"date": "2025-12-24", "close": 45.78, "volume": 213316.0}, {"date": "2025-12-26", "close": 46.4, "volume": 322116.0}, {"date": "2025-12-29", "close": 46.14, "volume": 360988.0}, {"date": "2025-12-30", "close": 45.92, "volume": 404197.0}, {"date": "2025-12-31", "close": 45.3, "volume": 348904.0}, {"date": "2026-01-02", "close": 45.14, "volume": 585970.0}, {"date": "2026-01-05", "close": 46.93, "volume": 491601.0}, {"date": "2026-01-06", "close": 47.07, "volume": 444536.0}, {"date": "2026-01-07", "close": 47.45, "volume": 629314.0}, {"date": "2026-01-08", "close": 50.59, "volume": 836694.0}, {"date": "2026-01-09", "close": 50.74, "volume": 460249.0}, {"date": "2026-01-12", "close": 51.19, "volume": 386647.0}, {"date": "2026-01-13", "close": 51.39, "volume": 301906.0}, {"date": "2026-01-14", "close": 50.72, "volume": 722056.0}, {"date": "2026-01-15", "close": 50.98, "volume": 414982.0}, {"date": "2026-01-16", "close": 50.52, "volume": 373069.0}, {"date": "2026-01-20", "close": 49.06, "volume": 323949.0}, {"date": "2026-01-21", "close": 50.48, "volume": 289226.0}, {"date": "2026-01-22", "close": 51.32, "volume": 359258.0}, {"date": "2026-01-23", "close": 50.3, "volume": 270997.0}, {"date": "2026-01-26", "close": 50.32, "volume": 430546.0}, {"date": "2026-01-27", "close": 49.96, "volume": 197201.0}, {"date": "2026-01-28", "close": 49.04, "volume": 413957.0}, {"date": "2026-01-29", "close": 49.09, "volume": 361937.0}, {"date": "2026-01-30", "close": 48.5, "volume": 374853.0}, {"date": "2026-02-02", "close": 48.7, "volume": 657035.0}, {"date": "2026-02-03", "close": 46.04, "volume": 875289.0}, {"date": "2026-02-04", "close": 46.69, "volume": 1926949.0}, {"date": "2026-02-05", "close": 39.08, "volume": 2841447.0}, {"date": "2026-02-06", "close": 37.07, "volume": 1597236.0}, {"date": "2026-02-09", "close": 36.5, "volume": 1058092.0}, {"date": "2026-02-10", "close": 39.0, "volume": 1391819.0}, {"date": "2026-02-11", "close": 37.82, "volume": 781989.0}, {"date": "2026-02-12", "close": 36.18, "volume": 672776.0}, {"date": "2026-02-13", "close": 36.5, "volume": 531798.0}, {"date": "2026-02-17", "close": 37.37, "volume": 558035.0}, {"date": "2026-02-18", "close": 38.61, "volume": 601146.0}, {"date": "2026-02-19", "close": 38.63, "volume": 592384.0}, {"date": "2026-02-20", "close": 40.26, "volume": 904742.0}, {"date": "2026-02-23", "close": 39.56, "volume": 593274.0}, {"date": "2026-02-24", "close": 40.15, "volume": 593258.0}, {"date": "2026-02-25", "close": 41.37, "volume": 796783.0}, {"date": "2026-02-26", "close": 41.93, "volume": 722118.0}, {"date": "2026-02-27", "close": 41.1, "volume": 534514.0}, {"date": "2026-03-02", "close": 41.25, "volume": 668308.0}, {"date": "2026-03-03", "close": 40.8, "volume": 397352.0}, {"date": "2026-03-04", "close": 41.53, "volume": 455528.0}, {"date": "2026-03-05", "close": 42.25, "volume": 788333.0}, {"date": "2026-03-06", "close": 41.3, "volume": 873676.0}, {"date": "2026-03-09", "close": 39.83, "volume": 437728.0}, {"date": "2026-03-10", "close": 38.99, "volume": 447068.0}, {"date": "2026-03-11", "close": 37.48, "volume": 716739.0}, {"date": "2026-03-12", "close": 35.1, "volume": 900547.0}, {"date": "2026-03-13", "close": 34.4, "volume": 1066383.0}, {"date": "2026-03-16", "close": 34.29, "volume": 564596.0}, {"date": "2026-03-17", "close": 35.09, "volume": 498330.0}, {"date": "2026-03-18", "close": 34.03, "volume": 496405.0}, {"date": "2026-03-19", "close": 33.4, "volume": 718580.0}, {"date": "2026-03-20", "close": 33.09, "volume": 1085194.0}, {"date": "2026-03-23", "close": 34.31, "volume": 471482.0}, {"date": "2026-03-24", "close": 34.46, "volume": 398481.0}, {"date": "2026-03-25", "close": 34.94, "volume": 297368.0}, {"date": "2026-03-26", "close": 35.2, "volume": 505666.0}, {"date": "2026-03-27", "close": 32.75, "volume": 443345.0}, {"date": "2026-03-30", "close": 32.35, "volume": 517918.0}, {"date": "2026-03-31", "close": 33.38, "volume": 976732.0}, {"date": "2026-04-01", "close": 33.94, "volume": 303407.0}, {"date": "2026-04-02", "close": 34.15, "volume": 353906.0}, {"date": "2026-04-06", "close": 34.11, "volume": 184009.0}, {"date": "2026-04-07", "close": 34.5, "volume": 326875.0}, {"date": "2026-04-08", "close": 35.57, "volume": 390888.0}, {"date": "2026-04-09", "close": 35.47, "volume": 307114.0}, {"date": "2026-04-10", "close": 34.4, "volume": 325774.0}, {"date": "2026-04-13", "close": 35.01, "volume": 281283.0}, {"date": "2026-04-14", "close": 36.33, "volume": 432911.0}, {"date": "2026-04-15", "close": 37.53, "volume": 395246.0}, {"date": "2026-04-16", "close": 37.6, "volume": 348205.0}, {"date": "2026-04-17", "close": 38.28, "volume": 371075.0}, {"date": "2026-04-20", "close": 37.8, "volume": 715806.0}, {"date": "2026-04-21", "close": 36.75, "volume": 344558.0}, {"date": "2026-04-22", "close": 36.65, "volume": 331235.0}, {"date": "2026-04-23", "close": 36.37, "volume": 349996.0}, {"date": "2026-04-24", "close": 37.37, "volume": 460843.0}, {"date": "2026-04-27", "close": 37.63, "volume": 767380.0}, {"date": "2026-04-28", "close": 45.51, "volume": 2194246.0}, {"date": "2026-04-29", "close": 43.1, "volume": 1599866.0}, {"date": "2026-04-30", "close": 41.42, "volume": 1107069.0}, {"date": "2026-05-01", "close": 42.8, "volume": 655972.0}, {"date": "2026-05-04", "close": 43.44, "volume": 845790.0}, {"date": "2026-05-05", "close": 43.56, "volume": 540475.0}, {"date": "2026-05-06", "close": 43.76, "volume": 463317.0}, {"date": "2026-05-07", "close": 43.33, "volume": 384779.0}, {"date": "2026-05-08", "close": 43.82, "volume": 321093.0}, {"date": "2026-05-11", "close": 43.3, "volume": 381604.0}, {"date": "2026-05-12", "close": 43.7, "volume": 701015.0}, {"date": "2026-05-13", "close": 43.17, "volume": 740360.0}, {"date": "2026-05-14", "close": 43.8, "volume": 456237.0}, {"date": "2026-05-15", "close": 43.12, "volume": 549735.0}, {"date": "2026-05-18", "close": 43.22, "volume": 436443.0}, {"date": "2026-05-19", "close": 43.82, "volume": 454546.0}, {"date": "2026-05-20", "close": 44.72, "volume": 373580.0}, {"date": "2026-05-21", "close": 43.76, "volume": 600418.0}, {"date": "2026-05-22", "close": 44.41, "volume": 290232.0}, {"date": "2026-05-26", "close": 44.1, "volume": 399486.0}, {"date": "2026-05-27", "close": 43.12, "volume": 401845.0}, {"date": "2026-05-28", "close": 44.72, "volume": 306801.0}, {"date": "2026-05-29", "close": 44.14, "volume": 675917.0}, {"date": "2026-06-01", "close": 43.16, "volume": 640125.0}, {"date": "2026-06-02", "close": 41.91, "volume": 529729.0}, {"date": "2026-06-03", "close": 41.89, "volume": 539855.0}, {"date": "2026-06-04", "close": 43.6, "volume": 419580.0}, {"date": "2026-06-05", "close": 43.0, "volume": 337278.0}, {"date": "2026-06-08", "close": 41.95, "volume": 583754.0}, {"date": "2026-06-09", "close": 40.69, "volume": 692073.0}, {"date": "2026-06-10", "close": 38.18, "volume": 792199.0}, {"date": "2026-06-11", "close": 37.82, "volume": 1376379.0}, {"date": "2026-06-12", "close": 37.83, "volume": 612463.0}, {"date": "2026-06-15", "close": 39.99, "volume": 943179.0}, {"date": "2026-06-16", "close": 39.9, "volume": 627342.0}, {"date": "2026-06-17", "close": 38.5, "volume": 618557.0}, {"date": "2026-06-18", "close": 39.05, "volume": 1347205.0}, {"date": "2026-06-22", "close": 38.68, "volume": 804183.0}, {"date": "2026-06-23", "close": 38.41, "volume": 380637.0}, {"date": "2026-06-24", "close": 39.49, "volume": 718194.0}, {"date": "2026-06-25", "close": 39.53, "volume": 766620.0}, {"date": "2026-06-26", "close": 40.13, "volume": 2563064.0}, {"date": "2026-06-29", "close": 40.92, "volume": 549301.0}, {"date": "2026-06-30", "close": 41.52, "volume": 573767.0}, {"date": "2026-07-01", "close": 41.93, "volume": 511743.0}, {"date": "2026-07-02", "close": 43.03, "volume": 479159.0}, {"date": "2026-07-06", "close": 45.24, "volume": 752958.0}, {"date": "2026-07-07", "close": 44.36, "volume": 641579.0}, {"date": "2026-07-08", "close": 45.12, "volume": 815938.0}, {"date": "2026-07-09", "close": 45.59, "volume": 593476.0}, {"date": "2026-07-10", "close": 44.92, "volume": 435110.0}, {"date": "2026-07-13", "close": 46.68, "volume": 587782.0}, {"date": "2026-07-14", "close": 45.94, "volume": 655541.0}, {"date": "2026-07-15", "close": 46.82, "volume": 574714.0}, {"date": "2026-07-16", "close": 47.0, "volume": 467174.0}, {"date": "2026-07-17", "close": 45.87, "volume": 532855.0}, {"date": "2026-07-20", "close": 45.22, "volume": 554164.0}, {"date": "2026-07-21", "close": 41.83, "volume": 1579679.0}, {"date": "2026-07-22", "close": 40.86, "volume": 647007.0}, {"date": "2026-07-23", "close": 39.86, "volume": 729974.0}, {"date": "2026-07-24", "close": 41.0, "volume": 567479.0}, {"date": "2026-07-27", "close": 41.49, "volume": 838423.0}, {"date": "2026-07-28", "close": 43.05, "volume": 753773.0}, {"date": "2026-07-29", "close": 41.4, "volume": 1309511.0}, {"date": "2026-07-30", "close": 37.11, "volume": 2045703.0}, {"date": "2026-07-31", "close": 35.37, "volume": 1121366.0}, {"date": "2026-08-03", "close": 37.65, "volume": 1112295.0}, {"date": "2026-08-04", "close": 37.15, "volume": 1200575.0}, {"date": "2026-08-05", "close": 37.17, "volume": 699654.0}, {"date": "2026-08-06", "close": 36.16, "volume": 503213.0}, {"date": "2026-08-07", "close": 36.81, "volume": 754895.0}], "refreshing": true}