{"ticker": "PEGA", "overview": {"cik": "1013857", "ticker": "PEGA", "name": "PEGASYSTEMS INC", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010470", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010452", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-20", "title": "Quarterly report", "accession": "0001013857-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001013857-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001684701-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001628280-26-064211", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001684701-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001353196-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001032235-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009545", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001628280-26-062061", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001855325-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001680115-26-000036", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009342", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009341", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001480560-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001680115-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001353196-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001915414-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001855325-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001353196-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009056", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001480560-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001680115-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001915414-26-000018", "price_sensitive": false}]}, "description": "PEGASYSTEMS INC trades as PEGA on the NASDAQ and is registered in the United States, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 23 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 5 sales totalling $485.84K. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 485838.6084, "net": -485838.6084, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-10-28"}, "metrics": {"ticker": "PEGA", "has_prices": true, "as_of": "2026-08-07", "last": 32.74, "prev_close": 31.67, "change": 1.0700000000000003, "change_pct": 0.033785917271866125, "session_volume": 1341361.0, "vwap_5": 31.81537169431545, "vwap_20": 29.430657068399128, "vwap_60": 30.996998627532967, "vwap_250": 42.85318645422978, "high_52w": 62.99, "low_52w": 25.99, "avg_volume_20": 3832111.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001032235-26-000014", "src": "13DG", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Pegasystems Inc", "who_key": "PEGASYSTEMS 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "PEGASYSTEMS INC adjusts its stake in PEGA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1013857/0001032235-26-000014-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "0001855325-26-000035", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Rifat Kerim Akgonul", "who_key": "Akgonul Rifat Kerim", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 249499.1884, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Top exec sells $249K of PEGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1855325/000185532526000035/0001855325-26-000035-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0001480560-26-000022", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Leon Trefler", "who_key": "Trefler Leon", "role": "Chief of Clients and Markets", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 95459.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on PEGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1480560/000148056026000022/0001480560-26-000022-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001680115-26-000034", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Kenneth Stillwell", "who_key": "STILLWELL KENNETH", "role": "COO, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 189499.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on PEGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680115/000168011526000034/0001680115-26-000034-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001353196-26-000028", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Efstathios A. Kouninis", "who_key": "KOUNINIS EFSTATHIOS A", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10078.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on PEGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1353196/000135319626000028/0001353196-26-000028-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001915414-26-000020", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "John Gerard Higgins", "who_key": "Higgins John Gerard", "role": "Chief, Client &Partner Success", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 127498.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on PEGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1915414/000191541426000020/0001915414-26-000020-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001855325-26-000030", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Rifat Kerim Akgonul", "who_key": "Akgonul Rifat Kerim", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 110493.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on PEGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855325/000185532526000030/0001855325-26-000030-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001353196-26-000026", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Efstathios A. Kouninis", "who_key": "KOUNINIS EFSTATHIOS A", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41191.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Top exec sells $41K of PEGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1353196/000135319626000026/0001353196-26-000026-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001855325-26-000028", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Rifat Kerim Akgonul", "who_key": "Akgonul Rifat Kerim", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20944.890000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on PEGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855325/000185532526000028/0001855325-26-000028-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001915414-26-000018", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "John Gerard Higgins", "who_key": "Higgins John Gerard", "role": "Chief, Client &Partner Success", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28822.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on PEGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1915414/000191541426000018/0001915414-26-000018-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001680115-26-000032", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Kenneth Stillwell", "who_key": "STILLWELL KENNETH", "role": "COO, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34049.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on PEGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680115/000168011526000032/0001680115-26-000032-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001353196-26-000024", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Efstathios A. Kouninis", "who_key": "KOUNINIS EFSTATHIOS A", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36938.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Top exec sells $37K of PEGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1353196/000135319626000024/0001353196-26-000024-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0001855325-26-000026", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Rifat Kerim Akgonul", "who_key": "Akgonul Rifat Kerim", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 101966.17, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Top exec sells $102K of PEGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1855325/000185532526000026/0001855325-26-000026-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001684701-26-000004", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Dianne Ledingham", "who_key": "LEDINGHAM DIANNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on PEGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1684701/000168470126000004/0001684701-26-000004-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001330532-26-000002", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Larry Weber", "who_key": "WEBER LARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on PEGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1330532/000133053226000002/0001330532-26-000002-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "0001184792-26-000002", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Peter Gyenes", "who_key": "GYENES PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on PEGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1184792/000118479226000002/0001184792-26-000002-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "0001222574-26-000002", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Richard H. Jones", "who_key": "JONES RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on PEGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1222574/000122257426000002/0001222574-26-000002-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "0001960794-26-000002", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Rohit Ghai", "who_key": "Ghai Rohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on PEGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1960794/000196079426000002/0001960794-26-000002-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "0001680115-26-000030", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Kenneth Stillwell", "who_key": "STILLWELL KENNETH", "role": "COO, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1041699.5599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on PEGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680115/000168011526000030/0001680115-26-000030-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001353196-26-000022", "src": "INSIDERS", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Efstathios A. Kouninis", "who_key": "KOUNINIS EFSTATHIOS A", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 56244.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite trims PEGA: $56K", "source_url": "https://www.sec.gov/Archives/edgar/data/1353196/000135319626000022/0001353196-26-000022-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0000102909-26-002091", "src": "13DG", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Pegasystems Inc", "who_key": "PEGASYSTEMS 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "PEGASYSTEMS INC adjusts its stake in PEGA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1013857/0000102909-26-002091-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "SENATE-c9da6beafa144a3a9d8b1745e834da59-52", "src": "CONGRESS", "ticker": "PEGA", "cik": "", "company": "PEGASYSTEMS INC", "company_raw": "Pegasystems Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps PEGA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/", "trade_date": "2022-01-13", "timestamp": "2022-01-13", "mins": 2526643}, {"id": "SENATE-9df3fe5321d543a5a632ea804aca39a3-23", "src": "CONGRESS", "ticker": "PEGA", "cik": "", "company": "PEGASYSTEMS INC", "company_raw": "Pegasystems Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys PEGA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9df3fe53-21d5-43a5-a632-ea804aca39a3/", "trade_date": "2021-07-16", "timestamp": "2021-07-16", "mins": 2787283}], "recent_buys": [], "institutional": [{"id": "13DG-0001032235-26-000014", "src": "13DG", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Pegasystems Inc", "who_key": "PEGASYSTEMS 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "PEGASYSTEMS INC adjusts its stake in PEGA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1013857/0001032235-26-000014-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0000102909-26-002091", "src": "13DG", "ticker": "PEGA", "cik": "1013857", "company": "PEGASYSTEMS INC", "company_raw": "PEGASYSTEMS INC", "who": "Pegasystems Inc", "who_key": "PEGASYSTEMS 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "PEGASYSTEMS INC adjusts its stake in PEGA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1013857/0000102909-26-002091-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Pegasystems Inc. - Common Stock", "new_value": "PEGASYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001013857", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001013857", "applied": 1, "detected_at": "2026-10-26T18:53:43.940214"}]}, "key_people": [{"who": "Rifat Kerim Akgonul", "who_key": "Akgonul Rifat Kerim", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 351465.3584, "net": -351465.3584, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 249499.1884, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855325/000185532526000035/0001855325-26-000035-index.htm"}, {"action": "SELL", "amount": 101966.17, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855325/000185532526000026/0001855325-26-000026-index.htm"}], "latest": {"action": "SELL", "amount": 249499.1884, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855325/000185532526000035/0001855325-26-000035-index.htm"}}, {"who": "Efstathios A. Kouninis", "who_key": "KOUNINIS EFSTATHIOS A", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 134373.25, "net": -134373.25, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41191.25, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1353196/000135319626000026/0001353196-26-000026-index.htm"}, {"action": "SELL", "amount": 36938.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1353196/000135319626000024/0001353196-26-000024-index.htm"}, {"action": "SELL", "amount": 56244.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1353196/000135319626000022/0001353196-26-000022-index.htm"}], "latest": {"action": "SELL", "amount": 41191.25, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1353196/000135319626000026/0001353196-26-000026-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}, {"action": "BUY", "amount": 15001.0, "date": "2021-07-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9df3fe53-21d5-43a5-a632-ea804aca39a3/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}}], "activity": [{"date": "2026-08-10", "net": -56244.0}, {"date": "2026-08-25", "net": -101966.17}, {"date": "2026-08-31", "net": -36938.0}, {"date": "2026-09-03", "net": -41191.25}, {"date": "2026-10-28", "net": -249499.1884}], "announcements": [{"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010470", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010452", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-20", "title": "Quarterly report", "accession": "0001013857-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001013857-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001684701-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001628280-26-064211", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001684701-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001353196-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001032235-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009545", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001628280-26-062061", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001855325-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001680115-26-000036", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009342", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009341", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001480560-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001680115-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001353196-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001915414-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001855325-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001353196-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009056", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001480560-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001680115-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001915414-26-000018", "price_sensitive": false}], "performance": {"ticker": "PEGA", "has_prices": true, "summary": {"n": 1, "avg": -0.5056994036385596, "win_rate": 0.0, "best": -0.5056994036385596, "worst": -0.5056994036385596, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-07-16", "score": 0.0, "ref_price": 66.235, "return": -0.5056994036385596}]}, "price_series": [{"date": "2016-08-08", "close": 12.93, "volume": 534100.0}, {"date": "2016-08-09", "close": 12.715, "volume": 618674.0}, {"date": "2016-08-10", "close": 12.67, "volume": 355664.0}, {"date": "2016-08-11", "close": 12.665, "volume": 365096.0}, {"date": "2016-08-12", "close": 12.51, "volume": 577010.0}, {"date": "2016-08-15", "close": 12.79, "volume": 811316.0}, {"date": "2016-08-16", "close": 12.77, "volume": 494932.0}, {"date": "2016-08-17", "close": 12.66, "volume": 337358.0}, {"date": "2016-08-18", "close": 12.77, "volume": 434316.0}, {"date": "2016-08-19", "close": 12.815, "volume": 461534.0}, {"date": "2016-08-22", "close": 12.79, "volume": 370024.0}, {"date": "2016-08-23", "close": 12.9, "volume": 403264.0}, {"date": "2016-08-24", "close": 12.85, "volume": 238214.0}, {"date": "2016-08-25", "close": 12.875, "volume": 243404.0}, {"date": "2016-08-26", "close": 12.97, "volume": 407256.0}, {"date": "2016-08-29", "close": 12.9, "volume": 187672.0}, {"date": "2016-08-30", "close": 12.93, "volume": 187410.0}, {"date": "2016-08-31", "close": 12.875, "volume": 275040.0}, {"date": "2016-09-01", "close": 12.925, "volume": 439236.0}, {"date": "2016-09-02", "close": 13.13, "volume": 251628.0}, {"date": "2016-09-06", "close": 13.145, "volume": 239540.0}, {"date": "2016-09-07", "close": 13.35, "volume": 542870.0}, {"date": "2016-09-08", "close": 13.36, "volume": 313450.0}, {"date": "2016-09-09", "close": 13.13, "volume": 514480.0}, {"date": "2016-09-12", "close": 13.62, "volume": 966310.0}, {"date": "2016-09-13", "close": 13.46, "volume": 726756.0}, {"date": "2016-09-14", "close": 13.71, "volume": 864184.0}, {"date": "2016-09-15", "close": 13.935, "volume": 911600.0}, {"date": "2016-09-16", "close": 13.995, "volume": 1243060.0}, {"date": "2016-09-19", "close": 14.0, "volume": 735016.0}, {"date": "2016-09-20", "close": 13.965, "volume": 814924.0}, {"date": "2016-09-21", "close": 14.425, "volume": 774600.0}, {"date": "2016-09-22", "close": 14.745, "volume": 843102.0}, {"date": "2016-09-23", "close": 14.635, "volume": 509798.0}, {"date": "2016-09-26", "close": 14.53, "volume": 630854.0}, {"date": "2016-09-27", "close": 14.69, "volume": 958490.0}, {"date": "2016-09-28", "close": 14.805, "volume": 521038.0}, {"date": "2016-09-29", "close": 14.745, "volume": 747474.0}, {"date": "2016-09-30", "close": 14.745, "volume": 603396.0}, {"date": "2016-10-03", "close": 14.675, "volume": 550300.0}, {"date": "2016-10-04", "close": 14.61, "volume": 325742.0}, {"date": "2016-10-05", "close": 14.75, "volume": 393144.0}, {"date": "2016-10-06", "close": 14.69, "volume": 504272.0}, {"date": "2016-10-07", "close": 14.59, "volume": 400212.0}, {"date": "2016-10-10", "close": 14.71, "volume": 237378.0}, {"date": "2016-10-11", "close": 14.565, "volume": 582642.0}, {"date": "2016-10-12", "close": 14.565, "volume": 262506.0}, {"date": "2016-10-13", "close": 14.38, "volume": 417222.0}, {"date": "2016-10-14", "close": 14.62, "volume": 476092.0}, {"date": "2016-10-17", "close": 14.675, "volume": 392228.0}, {"date": "2016-10-18", "close": 14.95, "volume": 470180.0}, {"date": "2016-10-19", "close": 16.175, "volume": 5199996.0}, {"date": "2016-10-20", "close": 15.475, "volume": 1267684.0}, {"date": "2016-10-21", "close": 15.525, "volume": 931618.0}, {"date": "2016-10-24", "close": 15.55, "volume": 350864.0}, {"date": "2016-10-25", "close": 15.375, "volume": 585702.0}, {"date": "2016-10-26", "close": 15.175, "volume": 536824.0}, {"date": "2016-10-27", "close": 15.1, "volume": 660598.0}, {"date": "2016-10-28", "close": 15.3, "volume": 300922.0}, {"date": "2016-10-31", "close": 15.45, "volume": 458980.0}, {"date": "2016-11-01", "close": 15.1, "volume": 949110.0}, {"date": "2016-11-02", "close": 14.725, "volume": 800456.0}, {"date": "2016-11-03", "close": 16.625, "volume": 1712366.0}, {"date": "2016-11-04", "close": 16.375, "volume": 1120606.0}, {"date": "2016-11-07", "close": 16.425, "volume": 907918.0}, {"date": "2016-11-08", "close": 16.3, "volume": 680696.0}, {"date": "2016-11-09", "close": 16.6, "volume": 661598.0}, {"date": "2016-11-10", "close": 16.475, "volume": 736410.0}, {"date": "2016-11-11", "close": 17.3625, "volume": 1734640.0}, {"date": "2016-11-14", "close": 17.25, "volume": 1822328.0}, {"date": "2016-11-15", "close": 17.4, "volume": 942170.0}, {"date": "2016-11-16", "close": 17.45, "volume": 522086.0}, {"date": "2016-11-17", "close": 17.475, "volume": 680914.0}, {"date": "2016-11-18", "close": 17.875, "volume": 712152.0}, {"date": "2016-11-21", "close": 18.275, "volume": 1293396.0}, {"date": "2016-11-22", "close": 18.225, "volume": 1024888.0}, {"date": "2016-11-23", "close": 18.175, "volume": 579378.0}, {"date": "2016-11-25", "close": 18.325, "volume": 257118.0}, {"date": "2016-11-28", "close": 18.1, "volume": 761210.0}, {"date": "2016-11-29", "close": 17.9, "volume": 434206.0}, {"date": "2016-11-30", "close": 18.05, "volume": 861318.0}, {"date": "2016-12-01", "close": 17.425, "volume": 657798.0}, {"date": "2016-12-02", "close": 17.4, "volume": 901238.0}, {"date": "2016-12-05", "close": 17.425, "volume": 645994.0}, {"date": "2016-12-06", "close": 17.5, "volume": 448244.0}, {"date": "2016-12-07", "close": 17.925, "volume": 411928.0}, {"date": "2016-12-08", "close": 18.125, "volume": 536592.0}, {"date": "2016-12-09", "close": 18.175, "volume": 423864.0}, {"date": "2016-12-12", "close": 18.075, "volume": 326658.0}, {"date": "2016-12-13", "close": 18.225, "volume": 881214.0}, {"date": "2016-12-14", "close": 18.05, "volume": 420418.0}, {"date": "2016-12-15", "close": 18.2, "volume": 629818.0}, {"date": "2016-12-16", "close": 18.075, "volume": 983782.0}, {"date": "2016-12-19", "close": 17.975, "volume": 694398.0}, {"date": "2016-12-20", "close": 17.95, "volume": 508788.0}, {"date": "2016-12-21", "close": 18.125, "volume": 985876.0}, {"date": "2016-12-22", "close": 18.075, "volume": 565612.0}, {"date": "2016-12-23", "close": 18.175, "volume": 392304.0}, {"date": "2016-12-27", "close": 18.2, "volume": 330800.0}, {"date": "2016-12-28", "close": 17.95, "volume": 338154.0}, {"date": "2016-12-29", "close": 18.075, "volume": 292752.0}, {"date": "2016-12-30", "close": 18.0, "volume": 542578.0}, {"date": "2017-01-03", "close": 18.0, "volume": 651548.0}, {"date": "2017-01-04", "close": 17.75, "volume": 923730.0}, {"date": "2017-01-05", "close": 17.925, "volume": 424132.0}, {"date": "2017-01-06", "close": 17.975, "volume": 399488.0}, {"date": "2017-01-09", "close": 17.85, "volume": 557554.0}, {"date": "2017-01-10", "close": 18.0, "volume": 348270.0}, {"date": "2017-01-11", "close": 18.425, "volume": 899220.0}, {"date": "2017-01-12", "close": 19.1, "volume": 1002836.0}, {"date": "2017-01-13", "close": 19.85, "volume": 1354712.0}, {"date": "2017-01-17", "close": 18.9, "volume": 1024518.0}, {"date": "2017-01-18", "close": 18.95, "volume": 513286.0}, {"date": "2017-01-19", "close": 18.725, "volume": 528390.0}, {"date": "2017-01-20", "close": 18.7, "volume": 584690.0}, {"date": "2017-01-23", "close": 18.6, "volume": 372904.0}, {"date": "2017-01-24", "close": 19.075, "volume": 321344.0}, {"date": "2017-01-25", "close": 19.425, "volume": 335250.0}, {"date": "2017-01-26", "close": 19.625, "volume": 412610.0}, {"date": "2017-01-27", "close": 19.725, "volume": 423250.0}, {"date": "2017-01-30", "close": 19.625, "volume": 570714.0}, {"date": "2017-01-31", "close": 19.4, "volume": 563292.0}, {"date": "2017-02-01", "close": 19.2, "volume": 436162.0}, {"date": "2017-02-02", "close": 19.275, "volume": 471612.0}, {"date": "2017-02-03", "close": 19.4, "volume": 547716.0}, {"date": "2017-02-06", "close": 19.25, "volume": 310872.0}, {"date": "2017-02-07", "close": 19.2, "volume": 326308.0}, {"date": "2017-02-08", "close": 19.125, "volume": 399398.0}, {"date": "2017-02-09", "close": 20.0, "volume": 661720.0}, {"date": "2017-02-10", "close": 19.8, "volume": 539388.0}, {"date": "2017-02-13", "close": 20.05, "volume": 395840.0}, {"date": "2017-02-14", "close": 20.225, "volume": 430996.0}, {"date": "2017-02-15", "close": 20.175, "volume": 853954.0}, {"date": "2017-02-16", "close": 20.35, "volume": 454974.0}, {"date": "2017-02-17", "close": 20.325, "volume": 496356.0}, {"date": "2017-02-21", "close": 20.55, "volume": 462718.0}, {"date": "2017-02-22", "close": 20.65, "volume": 322972.0}, {"date": "2017-02-23", "close": 19.95, "volume": 1217064.0}, {"date": "2017-02-24", "close": 21.625, "volume": 1846690.0}, {"date": "2017-02-27", "close": 21.4, "volume": 953366.0}, {"date": "2017-02-28", "close": 21.5, "volume": 784750.0}, {"date": "2017-03-01", "close": 22.6, "volume": 987744.0}, {"date": "2017-03-02", "close": 22.15, "volume": 515064.0}, {"date": "2017-03-03", "close": 22.025, "volume": 494682.0}, {"date": "2017-03-06", "close": 21.75, "volume": 272082.0}, {"date": "2017-03-07", "close": 22.075, "volume": 950554.0}, {"date": "2017-03-08", "close": 21.925, "volume": 724148.0}, {"date": "2017-03-09", "close": 21.725, "volume": 512804.0}, {"date": "2017-03-10", "close": 21.775, "volume": 529856.0}, {"date": "2017-03-13", "close": 22.075, "volume": 508200.0}, {"date": "2017-03-14", "close": 22.1, "volume": 399172.0}, {"date": "2017-03-15", "close": 21.875, "volume": 928372.0}, {"date": "2017-03-16", "close": 21.825, "volume": 673294.0}, {"date": "2017-03-17", "close": 21.65, "volume": 1021042.0}, {"date": "2017-03-20", "close": 21.55, "volume": 583916.0}, {"date": "2017-03-21", "close": 20.8, "volume": 726776.0}, {"date": "2017-03-22", "close": 20.9, "volume": 459750.0}, {"date": "2017-03-23", "close": 20.875, "volume": 477016.0}, {"date": "2017-03-24", "close": 20.925, "volume": 336070.0}, {"date": "2017-03-27", "close": 20.95, "volume": 373392.0}, {"date": "2017-03-28", "close": 21.275, "volume": 591598.0}, {"date": "2017-03-29", "close": 21.875, "volume": 761240.0}, {"date": "2017-03-30", "close": 21.975, "volume": 577756.0}, {"date": "2017-03-31", "close": 21.925, "volume": 637636.0}, {"date": "2017-04-03", "close": 21.675, "volume": 556240.0}, {"date": "2017-04-04", "close": 21.525, "volume": 312328.0}, {"date": "2017-04-05", "close": 21.5, "volume": 491006.0}, {"date": "2017-04-06", "close": 21.65, "volume": 373268.0}, {"date": "2017-04-07", "close": 21.675, "volume": 737824.0}, {"date": "2017-04-10", "close": 21.9, "volume": 505450.0}, {"date": "2017-04-11", "close": 21.95, "volume": 437178.0}, {"date": "2017-04-12", "close": 22.25, "volume": 528128.0}, {"date": "2017-04-13", "close": 21.8, "volume": 447974.0}, {"date": "2017-04-17", "close": 22.1, "volume": 205444.0}, {"date": "2017-04-18", "close": 22.125, "volume": 372292.0}, {"date": "2017-04-19", "close": 22.275, "volume": 285136.0}, {"date": "2017-04-20", "close": 22.675, "volume": 418502.0}, {"date": "2017-04-21", "close": 22.35, "volume": 215014.0}, {"date": "2017-04-24", "close": 22.525, "volume": 439038.0}, {"date": "2017-04-25", "close": 22.725, "volume": 349152.0}, {"date": "2017-04-26", "close": 22.875, "volume": 296268.0}, {"date": "2017-04-27", "close": 23.175, "volume": 442676.0}, {"date": "2017-04-28", "close": 22.775, "volume": 311752.0}, {"date": "2017-05-01", "close": 23.05, "volume": 418598.0}, {"date": "2017-05-02", "close": 23.175, "volume": 494698.0}, {"date": "2017-05-03", "close": 23.1, "volume": 305850.0}, {"date": "2017-05-04", "close": 23.125, "volume": 416086.0}, {"date": "2017-05-05", "close": 22.95, "volume": 482164.0}, {"date": "2017-05-08", "close": 23.15, "volume": 545288.0}, {"date": "2017-05-09", "close": 23.05, "volume": 386134.0}, {"date": "2017-05-10", "close": 23.775, "volume": 1023818.0}, {"date": "2017-05-11", "close": 26.25, "volume": 5564230.0}, {"date": "2017-05-12", "close": 27.85, "volume": 3311356.0}, {"date": "2017-05-15", "close": 28.6, "volume": 1493246.0}, {"date": "2017-05-16", "close": 29.0, "volume": 1326034.0}, {"date": "2017-05-17", "close": 27.875, "volume": 901834.0}, {"date": "2017-05-18", "close": 27.975, "volume": 675750.0}, {"date": "2017-05-19", "close": 28.25, "volume": 516338.0}, {"date": "2017-05-22", "close": 28.375, "volume": 360192.0}, {"date": "2017-05-23", "close": 28.5, "volume": 420278.0}, {"date": "2017-05-24", "close": 28.4, "volume": 553742.0}, {"date": "2017-05-25", "close": 28.3, "volume": 472990.0}, {"date": "2017-05-26", "close": 28.6, "volume": 831884.0}, {"date": "2017-05-30", "close": 28.75, "volume": 467244.0}, {"date": "2017-05-31", "close": 29.225, "volume": 757508.0}, {"date": "2017-06-01", "close": 29.45, "volume": 613384.0}, {"date": "2017-06-02", "close": 29.775, "volume": 901416.0}, {"date": "2017-06-05", "close": 29.55, "volume": 418154.0}, {"date": "2017-06-06", "close": 30.3, "volume": 1197188.0}, {"date": "2017-06-07", "close": 30.55, "volume": 1502248.0}, {"date": "2017-06-08", "close": 31.825, "volume": 1310866.0}, {"date": "2017-06-09", "close": 30.625, "volume": 1687748.0}, {"date": "2017-06-12", "close": 29.95, "volume": 1182750.0}, {"date": "2017-06-13", "close": 30.025, "volume": 954460.0}, {"date": "2017-06-14", "close": 29.75, "volume": 774110.0}, {"date": "2017-06-15", "close": 29.65, "volume": 454438.0}, {"date": "2017-06-16", "close": 29.825, "volume": 574038.0}, {"date": "2017-06-19", "close": 30.125, "volume": 355868.0}, {"date": "2017-06-20", "close": 29.825, "volume": 558454.0}, {"date": "2017-06-21", "close": 29.95, "volume": 329494.0}, {"date": "2017-06-22", "close": 29.95, "volume": 355602.0}, {"date": "2017-06-23", "close": 30.0, "volume": 454610.0}, {"date": "2017-06-26", "close": 30.0, "volume": 441538.0}, {"date": "2017-06-27", "close": 29.525, "volume": 685744.0}, {"date": "2017-06-28", "close": 30.325, "volume": 693308.0}, {"date": "2017-06-29", "close": 29.4, "volume": 605898.0}, {"date": "2017-06-30", "close": 29.175, "volume": 342560.0}, {"date": "2017-07-03", "close": 29.025, "volume": 255932.0}, {"date": "2017-07-05", "close": 29.175, "volume": 607274.0}, {"date": "2017-07-06", "close": 28.95, "volume": 395054.0}, {"date": "2017-07-07", "close": 29.45, "volume": 766888.0}, {"date": "2017-07-10", "close": 29.525, "volume": 435902.0}, {"date": "2017-07-11", "close": 29.775, "volume": 383886.0}, {"date": "2017-07-12", "close": 30.4, "volume": 471636.0}, {"date": "2017-07-13", "close": 30.2, "volume": 296632.0}, {"date": "2017-07-14", "close": 30.4875, "volume": 306178.0}, {"date": "2017-07-17", "close": 30.5, "volume": 282200.0}, {"date": "2017-07-18", "close": 30.7, "volume": 483486.0}, {"date": "2017-07-19", "close": 31.175, "volume": 369178.0}, {"date": "2017-07-20", "close": 30.9, "volume": 346150.0}, {"date": "2017-07-21", "close": 30.4, "volume": 489308.0}, {"date": "2017-07-24", "close": 30.65, "volume": 308982.0}, {"date": "2017-07-25", "close": 30.675, "volume": 267578.0}, {"date": "2017-07-26", "close": 30.85, "volume": 284494.0}, {"date": "2017-07-27", "close": 30.3, "volume": 390734.0}, {"date": "2017-07-28", "close": 30.45, "volume": 321912.0}, {"date": "2017-07-31", "close": 30.225, "volume": 248992.0}, {"date": "2017-08-01", "close": 30.475, "volume": 713754.0}, {"date": "2017-08-02", "close": 30.125, "volume": 347606.0}, {"date": "2017-08-03", "close": 30.1, "volume": 341280.0}, {"date": "2017-08-04", "close": 29.575, "volume": 600536.0}, {"date": "2017-08-07", "close": 29.675, "volume": 472642.0}, {"date": "2017-08-08", "close": 28.95, "volume": 652558.0}, {"date": "2017-08-09", "close": 29.15, "volume": 2025158.0}, {"date": "2017-08-10", "close": 26.0, "volume": 2470268.0}, {"date": "2017-08-11", "close": 26.5125, "volume": 1600256.0}, {"date": "2017-08-14", "close": 28.075, "volume": 1499096.0}, {"date": "2017-08-15", "close": 27.425, "volume": 647594.0}, {"date": "2017-08-16", "close": 27.65, "volume": 348346.0}, {"date": "2017-08-17", "close": 27.35, "volume": 651134.0}, {"date": "2017-08-18", "close": 27.25, "volume": 428992.0}, {"date": "2017-08-21", "close": 27.35, "volume": 523256.0}, {"date": "2017-08-22", "close": 27.3, "volume": 796592.0}, {"date": "2017-08-23", "close": 27.3, "volume": 420378.0}, {"date": "2017-08-24", "close": 27.375, "volume": 367374.0}, {"date": "2017-08-25", "close": 27.575, "volume": 478770.0}, {"date": "2017-08-28", "close": 27.9, "volume": 469114.0}, {"date": "2017-08-29", "close": 27.725, "volume": 355288.0}, {"date": "2017-08-30", "close": 28.175, "volume": 467974.0}, {"date": "2017-08-31", "close": 28.775, "volume": 546420.0}, {"date": "2017-09-01", "close": 28.825, "volume": 515578.0}, {"date": "2017-09-05", "close": 28.825, "volume": 542620.0}, {"date": "2017-09-06", "close": 28.125, "volume": 488120.0}, {"date": "2017-09-07", "close": 28.1, "volume": 496688.0}, {"date": "2017-09-08", "close": 27.825, "volume": 468088.0}, {"date": "2017-09-11", "close": 28.275, "volume": 317028.0}, {"date": "2017-09-12", "close": 28.25, "volume": 394214.0}, {"date": "2017-09-13", "close": 27.875, "volume": 834768.0}, {"date": "2017-09-14", "close": 27.975, "volume": 660778.0}, {"date": "2017-09-15", "close": 28.25, "volume": 1029522.0}, {"date": "2017-09-18", "close": 28.975, "volume": 874544.0}, {"date": "2017-09-19", "close": 28.75, "volume": 558472.0}, {"date": "2017-09-20", "close": 28.725, "volume": 813152.0}, {"date": "2017-09-21", "close": 28.9, "volume": 377676.0}, {"date": "2017-09-22", "close": 29.675, "volume": 854558.0}, {"date": "2017-09-25", "close": 28.775, "volume": 873824.0}, {"date": "2017-09-26", "close": 28.6, "volume": 678208.0}, {"date": "2017-09-27", "close": 28.575, "volume": 1231842.0}, {"date": "2017-09-28", "close": 28.65, "volume": 282674.0}, {"date": "2017-09-29", "close": 28.825, "volume": 418110.0}, {"date": "2017-10-02", "close": 29.325, "volume": 486586.0}, {"date": "2017-10-03", "close": 29.45, "volume": 545260.0}, {"date": "2017-10-04", "close": 29.45, "volume": 357220.0}, {"date": "2017-10-05", "close": 29.6, "volume": 406982.0}, {"date": "2017-10-06", "close": 29.825, "volume": 654444.0}, {"date": "2017-10-09", "close": 29.85, "volume": 519058.0}, {"date": "2017-10-10", "close": 29.825, "volume": 179592.0}, {"date": "2017-10-11", "close": 29.875, "volume": 175834.0}, {"date": "2017-10-12", "close": 30.15, "volume": 546288.0}, {"date": "2017-10-13", "close": 30.05, "volume": 362978.0}, {"date": "2017-10-16", "close": 29.825, "volume": 357520.0}, {"date": "2017-10-17", "close": 29.775, "volume": 329678.0}, {"date": "2017-10-18", "close": 29.6, "volume": 318922.0}, {"date": "2017-10-19", "close": 29.65, "volume": 567870.0}, {"date": "2017-10-20", "close": 29.725, "volume": 321100.0}, {"date": "2017-10-23", "close": 29.575, "volume": 432416.0}, {"date": "2017-10-24", "close": 29.375, "volume": 569960.0}, {"date": "2017-10-25", "close": 28.85, "volume": 777546.0}, {"date": "2017-10-26", "close": 28.8, "volume": 701320.0}, {"date": "2017-10-27", "close": 28.75, "volume": 664924.0}, {"date": "2017-10-30", "close": 28.25, "volume": 804542.0}, {"date": "2017-10-31", "close": 29.15, "volume": 729152.0}, {"date": "2017-11-01", "close": 28.95, "volume": 539140.0}, {"date": "2017-11-02", "close": 28.675, "volume": 512452.0}, {"date": "2017-11-03", "close": 28.925, "volume": 552986.0}, {"date": "2017-11-06", "close": 28.5, "volume": 450486.0}, {"date": "2017-11-07", "close": 28.1, "volume": 442982.0}, {"date": "2017-11-08", "close": 27.575, "volume": 1840322.0}, {"date": "2017-11-09", "close": 25.925, "volume": 4680554.0}, {"date": "2017-11-10", "close": 26.95, "volume": 2859918.0}, {"date": "2017-11-13", "close": 26.05, "volume": 1168544.0}, {"date": "2017-11-14", "close": 25.875, "volume": 983234.0}, {"date": "2017-11-15", "close": 25.75, "volume": 555240.0}, {"date": "2017-11-16", "close": 26.175, "volume": 643496.0}, {"date": "2017-11-17", "close": 25.825, "volume": 513578.0}, {"date": "2017-11-20", "close": 25.7, "volume": 416146.0}, {"date": "2017-11-21", "close": 26.225, "volume": 556896.0}, {"date": "2017-11-22", "close": 25.725, "volume": 324678.0}, {"date": "2017-11-24", "close": 25.775, "volume": 291570.0}, {"date": "2017-11-27", "close": 25.325, "volume": 1009410.0}, {"date": "2017-11-28", "close": 25.55, "volume": 919538.0}, {"date": "2017-11-29", "close": 25.075, "volume": 867794.0}, {"date": "2017-11-30", "close": 25.225, "volume": 582396.0}, {"date": "2017-12-01", "close": 25.125, "volume": 643282.0}, {"date": "2017-12-04", "close": 24.625, "volume": 695342.0}, {"date": "2017-12-05", "close": 24.55, "volume": 631126.0}, {"date": "2017-12-06", "close": 24.575, "volume": 566572.0}, {"date": "2017-12-07", "close": 24.5, "volume": 573472.0}, {"date": "2017-12-08", "close": 24.825, "volume": 948724.0}, {"date": "2017-12-11", "close": 24.875, "volume": 688804.0}, {"date": "2017-12-12", "close": 24.725, "volume": 476000.0}, {"date": "2017-12-13", "close": 24.925, "volume": 492562.0}, {"date": "2017-12-14", "close": 24.2, "volume": 716554.0}, {"date": "2017-12-15", "close": 24.375, "volume": 891930.0}, {"date": "2017-12-18", "close": 24.1, "volume": 615326.0}, {"date": "2017-12-19", "close": 23.95, "volume": 560674.0}, {"date": "2017-12-20", "close": 23.75, "volume": 435260.0}, {"date": "2017-12-21", "close": 23.675, "volume": 505134.0}, {"date": "2017-12-22", "close": 23.325, "volume": 549318.0}, {"date": "2017-12-26", "close": 23.375, "volume": 309206.0}, {"date": "2017-12-27", "close": 23.275, "volume": 353662.0}, {"date": "2017-12-28", "close": 23.5, "volume": 455706.0}, {"date": "2017-12-29", "close": 23.575, "volume": 607738.0}, {"date": "2018-01-02", "close": 24.0, "volume": 736994.0}, {"date": "2018-01-03", "close": 24.025, "volume": 867884.0}, {"date": "2018-01-04", "close": 24.125, "volume": 416118.0}, {"date": "2018-01-05", "close": 23.7, "volume": 471846.0}, {"date": "2018-01-08", "close": 23.575, "volume": 894696.0}, {"date": "2018-01-09", "close": 24.75, "volume": 657242.0}, {"date": "2018-01-10", "close": 24.6, "volume": 473566.0}, {"date": "2018-01-11", "close": 25.175, "volume": 579966.0}, {"date": "2018-01-12", "close": 25.15, "volume": 660554.0}, {"date": "2018-01-16", "close": 24.6, "volume": 726352.0}, {"date": "2018-01-17", "close": 24.775, "volume": 819010.0}, {"date": "2018-01-18", "close": 25.225, "volume": 1412972.0}, {"date": "2018-01-19", "close": 26.0, "volume": 1669110.0}, {"date": "2018-01-22", "close": 25.95, "volume": 1459874.0}, {"date": "2018-01-23", "close": 26.125, "volume": 497488.0}, {"date": "2018-01-24", "close": 25.625, "volume": 807514.0}, {"date": "2018-01-25", "close": 25.575, "volume": 716980.0}, {"date": "2018-01-26", "close": 25.8, "volume": 652250.0}, {"date": "2018-01-29", "close": 25.575, "volume": 386578.0}, {"date": "2018-01-30", "close": 25.45, "volume": 417036.0}, {"date": "2018-01-31", "close": 25.425, "volume": 625540.0}, {"date": "2018-02-01", "close": 25.775, "volume": 724466.0}, {"date": "2018-02-02", "close": 25.2, "volume": 488610.0}, {"date": "2018-02-05", "close": 24.4, "volume": 1007072.0}, {"date": "2018-02-06", "close": 24.325, "volume": 804380.0}, {"date": "2018-02-07", "close": 24.15, "volume": 628932.0}, {"date": "2018-02-08", "close": 23.25, "volume": 515608.0}, {"date": "2018-02-09", "close": 23.25, "volume": 972666.0}, {"date": "2018-02-12", "close": 23.575, "volume": 748314.0}, {"date": "2018-02-13", "close": 24.75, "volume": 838326.0}, {"date": "2018-02-14", "close": 25.0, "volume": 442112.0}, {"date": "2018-02-15", "close": 25.7, "volume": 458694.0}, {"date": "2018-02-16", "close": 25.6, "volume": 234134.0}, {"date": "2018-02-20", "close": 25.825, "volume": 347858.0}, {"date": "2018-02-21", "close": 25.95, "volume": 494116.0}, {"date": "2018-02-22", "close": 25.85, "volume": 403596.0}, {"date": "2018-02-23", "close": 26.625, "volume": 878764.0}, {"date": "2018-02-26", "close": 28.375, "volume": 2461526.0}, {"date": "2018-02-27", "close": 29.725, "volume": 3767560.0}, {"date": "2018-02-28", "close": 29.0, "volume": 1701094.0}, {"date": "2018-03-01", "close": 27.95, "volume": 2081074.0}, {"date": "2018-03-02", "close": 28.4, "volume": 2009564.0}, {"date": "2018-03-05", "close": 29.475, "volume": 2728232.0}, {"date": "2018-03-06", "close": 30.425, "volume": 1708680.0}, {"date": "2018-03-07", "close": 31.3, "volume": 1388242.0}, {"date": "2018-03-08", "close": 31.35, "volume": 785302.0}, {"date": "2018-03-09", "close": 31.425, "volume": 932626.0}, {"date": "2018-03-12", "close": 31.05, "volume": 743788.0}, {"date": "2018-03-13", "close": 30.95, "volume": 704424.0}, {"date": "2018-03-14", "close": 30.95, "volume": 883516.0}, {"date": "2018-03-15", "close": 30.925, "volume": 655660.0}, {"date": "2018-03-16", "close": 30.6, "volume": 904010.0}, {"date": "2018-03-19", "close": 30.225, "volume": 844082.0}, {"date": "2018-03-20", "close": 30.625, "volume": 609958.0}, {"date": "2018-03-21", "close": 30.75, "volume": 395496.0}, {"date": "2018-03-22", "close": 30.125, "volume": 587604.0}, {"date": "2018-03-23", "close": 29.3, "volume": 475550.0}, {"date": "2018-03-26", "close": 30.65, "volume": 943262.0}, {"date": "2018-03-27", "close": 30.2, "volume": 938340.0}, {"date": "2018-03-28", "close": 29.2, "volume": 628292.0}, {"date": "2018-03-29", "close": 30.325, "volume": 1164088.0}, {"date": "2018-04-02", "close": 29.875, "volume": 639090.0}, {"date": "2018-04-03", "close": 30.225, "volume": 456334.0}, {"date": "2018-04-04", "close": 31.125, "volume": 573656.0}, {"date": "2018-04-05", "close": 31.125, "volume": 660948.0}, {"date": "2018-04-06", "close": 30.575, "volume": 401462.0}, {"date": "2018-04-09", "close": 30.55, "volume": 334058.0}, {"date": "2018-04-10", "close": 30.85, "volume": 666290.0}, {"date": "2018-04-11", "close": 30.875, "volume": 584624.0}, {"date": "2018-04-12", "close": 30.95, "volume": 688638.0}, {"date": "2018-04-13", "close": 30.475, "volume": 480898.0}, {"date": "2018-04-16", "close": 31.125, "volume": 858876.0}, {"date": "2018-04-17", "close": 31.725, "volume": 1596018.0}, {"date": "2018-04-18", "close": 31.65, "volume": 891310.0}, {"date": "2018-04-19", "close": 31.775, "volume": 680662.0}, {"date": "2018-04-20", "close": 30.9, "volume": 749800.0}, {"date": "2018-04-23", "close": 30.725, "volume": 740044.0}, {"date": "2018-04-24", "close": 30.325, "volume": 876892.0}, {"date": "2018-04-25", "close": 30.3, "volume": 592252.0}, {"date": "2018-04-26", "close": 30.725, "volume": 329696.0}, {"date": "2018-04-27", "close": 30.45, "volume": 350308.0}, {"date": "2018-04-30", "close": 30.525, "volume": 624306.0}, {"date": "2018-05-01", "close": 31.25, "volume": 385432.0}, {"date": "2018-05-02", "close": 31.325, "volume": 345684.0}, {"date": "2018-05-03", "close": 31.525, "volume": 572424.0}, {"date": "2018-05-04", "close": 31.8, "volume": 501802.0}, {"date": "2018-05-07", "close": 31.925, "volume": 553216.0}, {"date": "2018-05-08", "close": 31.6, "volume": 1099848.0}, {"date": "2018-05-09", "close": 31.825, "volume": 1389390.0}, {"date": "2018-05-10", "close": 31.6, "volume": 1973188.0}, {"date": "2018-05-11", "close": 32.525, "volume": 2564962.0}, {"date": "2018-05-14", "close": 30.925, "volume": 1994606.0}, {"date": "2018-05-15", "close": 30.85, "volume": 1471412.0}, {"date": "2018-05-16", "close": 30.8, "volume": 560442.0}, {"date": "2018-05-17", "close": 30.625, "volume": 597452.0}, {"date": "2018-05-18", "close": 30.775, "volume": 545892.0}, {"date": "2018-05-21", "close": 30.725, "volume": 335340.0}, {"date": "2018-05-22", "close": 30.1, "volume": 645136.0}, {"date": "2018-05-23", "close": 30.65, "volume": 371728.0}, {"date": "2018-05-24", "close": 30.75, "volume": 542508.0}, {"date": "2018-05-25", "close": 30.775, "volume": 531476.0}, {"date": "2018-05-29", "close": 30.75, "volume": 614312.0}, {"date": "2018-05-30", "close": 31.325, "volume": 569172.0}, {"date": "2018-05-31", "close": 30.925, "volume": 532448.0}, {"date": "2018-06-01", "close": 31.15, "volume": 504140.0}, {"date": "2018-06-04", "close": 31.275, "volume": 695008.0}, {"date": "2018-06-05", "close": 32.2, "volume": 976718.0}, {"date": "2018-06-06", "close": 32.7, "volume": 1212430.0}, {"date": "2018-06-07", "close": 31.825, "volume": 1408728.0}, {"date": "2018-06-08", "close": 31.225, "volume": 861710.0}, {"date": "2018-06-11", "close": 31.05, "volume": 667408.0}, {"date": "2018-06-12", "close": 31.2, "volume": 579876.0}, {"date": "2018-06-13", "close": 30.95, "volume": 935774.0}, {"date": "2018-06-14", "close": 31.1, "volume": 959176.0}, {"date": "2018-06-15", "close": 30.4, "volume": 1423694.0}, {"date": "2018-06-18", "close": 30.6, "volume": 917020.0}, {"date": "2018-06-19", "close": 29.8, "volume": 879734.0}, {"date": "2018-06-20", "close": 29.675, "volume": 804934.0}, {"date": "2018-06-21", "close": 29.05, "volume": 999212.0}, {"date": "2018-06-22", "close": 28.225, "volume": 8377228.0}, {"date": "2018-06-25", "close": 27.275, "volume": 1436154.0}, {"date": "2018-06-26", "close": 28.1, "volume": 1201282.0}, {"date": "2018-06-27", "close": 26.825, "volume": 1232086.0}, {"date": "2018-06-28", "close": 27.4, "volume": 970242.0}, {"date": "2018-06-29", "close": 27.4, "volume": 1276444.0}, {"date": "2018-07-02", "close": 27.575, "volume": 956116.0}, {"date": "2018-07-03", "close": 27.6, "volume": 442002.0}, {"date": "2018-07-05", "close": 28.0, "volume": 886722.0}, {"date": "2018-07-06", "close": 28.55, "volume": 517636.0}, {"date": "2018-07-09", "close": 29.1, "volume": 899758.0}, {"date": "2018-07-10", "close": 29.55, "volume": 1817870.0}, {"date": "2018-07-11", "close": 29.15, "volume": 575624.0}, {"date": "2018-07-12", "close": 29.45, "volume": 731592.0}, {"date": "2018-07-13", "close": 29.325, "volume": 614656.0}, {"date": "2018-07-16", "close": 29.225, "volume": 365570.0}, {"date": "2018-07-17", "close": 30.0, "volume": 830136.0}, {"date": "2018-07-18", "close": 29.525, "volume": 558104.0}, {"date": "2018-07-19", "close": 29.2, "volume": 522298.0}, {"date": "2018-07-20", "close": 29.2, "volume": 425958.0}, {"date": "2018-07-23", "close": 29.325, "volume": 297316.0}, {"date": "2018-07-24", "close": 28.675, "volume": 732286.0}, {"date": "2018-07-25", "close": 28.775, "volume": 352256.0}, {"date": "2018-07-26", "close": 29.175, "volume": 482770.0}, {"date": "2018-07-27", "close": 28.375, "volume": 1236590.0}, {"date": "2018-07-30", "close": 27.675, "volume": 1239952.0}, {"date": "2018-07-31", "close": 27.8, "volume": 747182.0}, {"date": "2018-08-01", "close": 28.675, "volume": 737652.0}, {"date": "2018-08-02", "close": 28.575, "volume": 1051312.0}, {"date": "2018-08-03", "close": 28.475, "volume": 413066.0}, {"date": "2018-08-06", "close": 28.8, "volume": 635880.0}, {"date": "2018-08-07", "close": 29.15, "volume": 805128.0}, {"date": "2018-08-08", "close": 29.05, "volume": 1033642.0}, {"date": "2018-08-09", "close": 29.6, "volume": 3704500.0}, {"date": "2018-08-10", "close": 29.95, "volume": 1327970.0}, {"date": "2018-08-13", "close": 29.825, "volume": 1443376.0}, {"date": "2018-08-14", "close": 29.975, "volume": 1225204.0}, {"date": "2018-08-15", "close": 30.025, "volume": 1234758.0}, {"date": "2018-08-16", "close": 29.775, "volume": 822438.0}, {"date": "2018-08-17", "close": 29.85, "volume": 616594.0}, {"date": "2018-08-20", "close": 30.025, "volume": 644678.0}, {"date": "2018-08-21", "close": 29.975, "volume": 496948.0}, {"date": "2018-08-22", "close": 30.55, "volume": 417324.0}, {"date": "2018-08-23", "close": 30.625, "volume": 882800.0}, {"date": "2018-08-24", "close": 31.275, "volume": 755930.0}, {"date": "2018-08-27", "close": 31.5, "volume": 542294.0}, {"date": "2018-08-28", "close": 31.55, "volume": 877400.0}, {"date": "2018-08-29", "close": 31.9, "volume": 366362.0}, {"date": "2018-08-30", "close": 31.525, "volume": 451378.0}, {"date": "2018-08-31", "close": 31.85, "volume": 433282.0}, {"date": "2018-09-04", "close": 31.725, "volume": 496404.0}, {"date": "2018-09-05", "close": 31.275, "volume": 536162.0}, {"date": "2018-09-06", "close": 31.625, "volume": 538138.0}, {"date": "2018-09-07", "close": 31.825, "volume": 437396.0}, {"date": "2018-09-10", "close": 32.275, "volume": 687700.0}, {"date": "2018-09-11", "close": 31.875, "volume": 459270.0}, {"date": "2018-09-12", "close": 32.475, "volume": 712686.0}, {"date": "2018-09-13", "close": 32.2, "volume": 482524.0}, {"date": "2018-09-14", "close": 32.825, "volume": 620290.0}, {"date": "2018-09-17", "close": 32.8, "volume": 1111806.0}, {"date": "2018-09-18", "close": 33.35, "volume": 831384.0}, {"date": "2018-09-19", "close": 32.15, "volume": 1200548.0}, {"date": "2018-09-20", "close": 32.3, "volume": 597402.0}, {"date": "2018-09-21", "close": 31.575, "volume": 623386.0}, {"date": "2018-09-24", "close": 31.475, "volume": 489922.0}, {"date": "2018-09-25", "close": 31.65, "volume": 524324.0}, {"date": "2018-09-26", "close": 31.425, "volume": 659544.0}, {"date": "2018-09-27", "close": 31.7, "volume": 820128.0}, {"date": "2018-09-28", "close": 31.3, "volume": 836974.0}, {"date": "2018-10-01", "close": 30.83, "volume": 477442.0}, {"date": "2018-10-02", "close": 29.975, "volume": 585760.0}, {"date": "2018-10-03", "close": 30.115, "volume": 664848.0}, {"date": "2018-10-04", "close": 29.8, "volume": 485646.0}, {"date": "2018-10-05", "close": 29.63, "volume": 513860.0}, {"date": "2018-10-08", "close": 29.18, "volume": 1244026.0}, {"date": "2018-10-09", "close": 29.145, "volume": 1168804.0}, {"date": "2018-10-10", "close": 27.81, "volume": 1281484.0}, {"date": "2018-10-11", "close": 26.425, "volume": 1291642.0}, {"date": "2018-10-12", "close": 27.0, "volume": 890936.0}, {"date": "2018-10-15", "close": 26.96, "volume": 966692.0}, {"date": "2018-10-16", "close": 27.965, "volume": 910838.0}, {"date": "2018-10-17", "close": 28.19, "volume": 715434.0}, {"date": "2018-10-18", "close": 27.3, "volume": 336570.0}, {"date": "2018-10-19", "close": 26.76, "volume": 239600.0}, {"date": "2018-10-22", "close": 27.255, "volume": 320370.0}, {"date": "2018-10-23", "close": 26.885, "volume": 377688.0}, {"date": "2018-10-24", "close": 25.575, "volume": 462410.0}, {"date": "2018-10-25", "close": 26.44, "volume": 863428.0}, {"date": "2018-10-26", "close": 26.04, "volume": 407774.0}, {"date": "2018-10-29", "close": 25.58, "volume": 317376.0}, {"date": "2018-10-30", "close": 25.825, "volume": 1050304.0}, {"date": "2018-10-31", "close": 26.76, "volume": 1374320.0}, {"date": "2018-11-01", "close": 26.9, "volume": 795594.0}, {"date": "2018-11-02", "close": 27.105, "volume": 440324.0}, {"date": "2018-11-05", "close": 26.71, "volume": 629222.0}, {"date": "2018-11-06", "close": 26.55, "volume": 538866.0}, {"date": "2018-11-07", "close": 27.75, "volume": 1162784.0}, {"date": "2018-11-08", "close": 27.725, "volume": 1488308.0}, {"date": "2018-11-09", "close": 26.765, "volume": 657300.0}, {"date": "2018-11-12", "close": 25.525, "volume": 816940.0}, {"date": "2018-11-13", "close": 25.395, "volume": 786170.0}, {"date": "2018-11-14", "close": 25.74, "volume": 1090998.0}, {"date": "2018-11-15", "close": 26.755, "volume": 521578.0}, {"date": "2018-11-16", "close": 26.8, "volume": 522378.0}, {"date": "2018-11-19", "close": 25.48, "volume": 2446998.0}, {"date": "2018-11-20", "close": 25.22, "volume": 456176.0}, {"date": "2018-11-21", "close": 25.295, "volume": 430600.0}, {"date": "2018-11-23", "close": 25.59, "volume": 208500.0}, {"date": "2018-11-26", "close": 26.125, "volume": 704924.0}, {"date": "2018-11-27", "close": 25.935, "volume": 1040650.0}, {"date": "2018-11-28", "close": 26.905, "volume": 399334.0}, {"date": "2018-11-29", "close": 26.745, "volume": 1001638.0}, {"date": "2018-11-30", "close": 26.995, "volume": 2453464.0}, {"date": "2018-12-03", "close": 27.09, "volume": 1093104.0}, {"date": "2018-12-04", "close": 26.035, "volume": 647600.0}, {"date": "2018-12-06", "close": 25.8, "volume": 1717780.0}, {"date": "2018-12-07", "close": 24.915, "volume": 548952.0}, {"date": "2018-12-10", "close": 24.965, "volume": 753880.0}, {"date": "2018-12-11", "close": 25.015, "volume": 738094.0}, {"date": "2018-12-12", "close": 25.255, "volume": 885346.0}, {"date": "2018-12-13", "close": 25.075, "volume": 354550.0}, {"date": "2018-12-14", "close": 24.545, "volume": 692514.0}, {"date": "2018-12-17", "close": 23.47, "volume": 597708.0}, {"date": "2018-12-18", "close": 23.395, "volume": 620808.0}, {"date": "2018-12-19", "close": 23.255, "volume": 674392.0}, {"date": "2018-12-20", "close": 22.645, "volume": 1260626.0}, {"date": "2018-12-21", "close": 22.065, "volume": 1688792.0}, {"date": "2018-12-24", "close": 22.35, "volume": 681668.0}, {"date": "2018-12-26", "close": 23.5, "volume": 659688.0}, {"date": "2018-12-27", "close": 23.755, "volume": 439442.0}, {"date": "2018-12-28", "close": 23.68, "volume": 351818.0}, {"date": "2018-12-31", "close": 23.915, "volume": 737456.0}, {"date": "2019-01-02", "close": 23.825, "volume": 709468.0}, {"date": "2019-01-03", "close": 23.365, "volume": 515310.0}, {"date": "2019-01-04", "close": 24.215, "volume": 920284.0}, {"date": "2019-01-07", "close": 24.86, "volume": 526384.0}, {"date": "2019-01-08", "close": 25.315, "volume": 576706.0}, {"date": "2019-01-09", "close": 25.58, "volume": 812162.0}, {"date": "2019-01-10", "close": 25.89, "volume": 319196.0}, {"date": "2019-01-11", "close": 25.815, "volume": 276480.0}, {"date": "2019-01-14", "close": 25.625, "volume": 442770.0}, {"date": "2019-01-15", "close": 26.24, "volume": 219712.0}, {"date": "2019-01-16", "close": 26.785, "volume": 604234.0}, {"date": "2019-01-17", "close": 27.13, "volume": 631928.0}, {"date": "2019-01-18", "close": 27.3, "volume": 1396812.0}, {"date": "2019-01-22", "close": 26.94, "volume": 840934.0}, {"date": "2019-01-23", "close": 27.055, "volume": 373380.0}, {"date": "2019-01-24", "close": 27.26, "volume": 265104.0}, {"date": "2019-01-25", "close": 27.7, "volume": 298916.0}, {"date": "2019-01-28", "close": 27.64, "volume": 609140.0}, {"date": "2019-01-29", "close": 27.37, "volume": 352124.0}, {"date": "2019-01-30", "close": 27.99, "volume": 390350.0}, {"date": "2019-01-31", "close": 28.145, "volume": 1074336.0}, {"date": "2019-02-01", "close": 28.33, "volume": 812454.0}, {"date": "2019-02-04", "close": 28.575, "volume": 896104.0}, {"date": "2019-02-05", "close": 28.77, "volume": 787330.0}, {"date": "2019-02-06", "close": 28.495, "volume": 358798.0}, {"date": "2019-02-07", "close": 28.12, "volume": 488592.0}, {"date": "2019-02-08", "close": 28.2, "volume": 461002.0}, {"date": "2019-02-11", "close": 28.36, "volume": 421668.0}, {"date": "2019-02-12", "close": 28.75, "volume": 532270.0}, {"date": "2019-02-13", "close": 28.465, "volume": 546870.0}, {"date": "2019-02-14", "close": 28.59, "volume": 1244104.0}, {"date": "2019-02-15", "close": 28.695, "volume": 594722.0}, {"date": "2019-02-19", "close": 29.16, "volume": 1119744.0}, {"date": "2019-02-20", "close": 29.71, "volume": 1123304.0}, {"date": "2019-02-21", "close": 31.94, "volume": 2677298.0}, {"date": "2019-02-22", "close": 32.495, "volume": 1276534.0}, {"date": "2019-02-25", "close": 32.49, "volume": 844766.0}, {"date": "2019-02-26", "close": 32.47, "volume": 1069430.0}, {"date": "2019-02-27", "close": 32.86, "volume": 1450058.0}, {"date": "2019-02-28", "close": 32.855, "volume": 481944.0}, {"date": "2019-03-01", "close": 33.16, "volume": 1346578.0}, {"date": "2019-03-04", "close": 32.42, "volume": 932726.0}, {"date": "2019-03-05", "close": 32.395, "volume": 384042.0}, {"date": "2019-03-06", "close": 32.175, "volume": 467876.0}, {"date": "2019-03-07", "close": 32.155, "volume": 847988.0}, {"date": "2019-03-08", "close": 32.005, "volume": 547238.0}, {"date": "2019-03-11", "close": 32.46, "volume": 945596.0}, {"date": "2019-03-12", "close": 32.515, "volume": 884378.0}, {"date": "2019-03-13", "close": 32.56, "volume": 1345786.0}, {"date": "2019-03-14", "close": 32.59, "volume": 583614.0}, {"date": "2019-03-15", "close": 32.625, "volume": 752966.0}, {"date": "2019-03-18", "close": 32.5, "volume": 1885750.0}, {"date": "2019-03-19", "close": 32.46, "volume": 1185550.0}, {"date": "2019-03-20", "close": 32.285, "volume": 1127680.0}, {"date": "2019-03-21", "close": 32.665, "volume": 1500356.0}, {"date": "2019-03-22", "close": 31.87, "volume": 558714.0}, {"date": "2019-03-25", "close": 31.8, "volume": 799652.0}, {"date": "2019-03-26", "close": 32.31, "volume": 464922.0}, {"date": "2019-03-27", "close": 31.86, "volume": 480960.0}, {"date": "2019-03-28", "close": 32.22, "volume": 434404.0}, {"date": "2019-03-29", "close": 32.5, "volume": 332196.0}, {"date": "2019-04-01", "close": 33.355, "volume": 986142.0}, {"date": "2019-04-02", "close": 33.56, "volume": 511698.0}, {"date": "2019-04-03", "close": 33.78, "volume": 834620.0}, {"date": "2019-04-04", "close": 33.585, "volume": 802108.0}, {"date": "2019-04-05", "close": 33.655, "volume": 550152.0}, {"date": "2019-04-08", "close": 33.59, "volume": 361658.0}, {"date": "2019-04-09", "close": 33.43, "volume": 543216.0}, {"date": "2019-04-10", "close": 34.125, "volume": 483802.0}, {"date": "2019-04-11", "close": 34.155, "volume": 331648.0}, {"date": "2019-04-12", "close": 34.66, "volume": 714470.0}, {"date": "2019-04-15", "close": 34.85, "volume": 532994.0}, {"date": "2019-04-16", "close": 35.355, "volume": 726130.0}, {"date": "2019-04-17", "close": 35.005, "volume": 676430.0}, {"date": "2019-04-18", "close": 35.115, "volume": 711632.0}, {"date": "2019-04-22", "close": 35.955, "volume": 805792.0}, {"date": "2019-04-23", "close": 36.835, "volume": 891906.0}, {"date": "2019-04-24", "close": 37.11, "volume": 730632.0}, {"date": "2019-04-25", "close": 37.325, "volume": 616840.0}, {"date": "2019-04-26", "close": 37.815, "volume": 398856.0}, {"date": "2019-04-29", "close": 37.705, "volume": 341692.0}, {"date": "2019-04-30", "close": 37.505, "volume": 459466.0}, {"date": "2019-05-01", "close": 36.475, "volume": 951950.0}, {"date": "2019-05-02", "close": 36.95, "volume": 356370.0}, {"date": "2019-05-03", "close": 37.585, "volume": 342082.0}, {"date": "2019-05-06", "close": 37.5, "volume": 397974.0}, {"date": "2019-05-07", "close": 36.46, "volume": 1122434.0}, {"date": "2019-05-08", "close": 35.265, "volume": 1851252.0}, {"date": "2019-05-09", "close": 34.49, "volume": 797698.0}, {"date": "2019-05-10", "close": 35.325, "volume": 788976.0}, {"date": "2019-05-13", "close": 33.9, "volume": 900638.0}, {"date": "2019-05-14", "close": 34.31, "volume": 624596.0}, {"date": "2019-05-15", "close": 35.13, "volume": 530706.0}, {"date": "2019-05-16", "close": 36.03, "volume": 797610.0}, {"date": "2019-05-17", "close": 35.795, "volume": 616142.0}, {"date": "2019-05-20", "close": 35.315, "volume": 364386.0}, {"date": "2019-05-21", "close": 36.32, "volume": 721310.0}, {"date": "2019-05-22", "close": 36.48, "volume": 291670.0}, {"date": "2019-05-23", "close": 36.48, "volume": 1361330.0}, {"date": "2019-05-24", "close": 36.765, "volume": 596018.0}, {"date": "2019-05-28", "close": 37.065, "volume": 1069864.0}, {"date": "2019-05-29", "close": 36.405, "volume": 617032.0}, {"date": "2019-05-30", "close": 36.65, "volume": 522826.0}, {"date": "2019-05-31", "close": 36.07, "volume": 353260.0}, {"date": "2019-06-03", "close": 34.84, "volume": 626210.0}, {"date": "2019-06-04", "close": 34.955, "volume": 1201376.0}, {"date": "2019-06-05", "close": 35.835, "volume": 443812.0}, {"date": "2019-06-06", "close": 35.53, "volume": 666370.0}, {"date": "2019-06-07", "close": 35.315, "volume": 407320.0}, {"date": "2019-06-10", "close": 35.82, "volume": 422412.0}, {"date": "2019-06-11", "close": 35.33, "volume": 777986.0}, {"date": "2019-06-12", "close": 35.11, "volume": 488568.0}, {"date": "2019-06-13", "close": 35.595, "volume": 812708.0}, {"date": "2019-06-14", "close": 35.07, "volume": 330768.0}, {"date": "2019-06-17", "close": 35.255, "volume": 752930.0}, {"date": "2019-06-18", "close": 36.26, "volume": 429934.0}, {"date": "2019-06-19", "close": 36.675, "volume": 538334.0}, {"date": "2019-06-20", "close": 36.78, "volume": 583850.0}, {"date": "2019-06-21", "close": 36.67, "volume": 1477838.0}, {"date": "2019-06-24", "close": 35.96, "volume": 536020.0}, {"date": "2019-06-25", "close": 35.255, "volume": 485068.0}, {"date": "2019-06-26", "close": 35.05, "volume": 523480.0}, {"date": "2019-06-27", "close": 35.175, "volume": 852826.0}, {"date": "2019-06-28", "close": 35.605, "volume": 1004918.0}, {"date": "2019-07-01", "close": 36.2, "volume": 582714.0}, {"date": "2019-07-02", "close": 36.355, "volume": 552536.0}, {"date": "2019-07-03", "close": 36.82, "volume": 917468.0}, {"date": "2019-07-05", "close": 36.69, "volume": 310190.0}, {"date": "2019-07-08", "close": 36.54, "volume": 297682.0}, {"date": "2019-07-09", "close": 37.435, "volume": 474374.0}, {"date": "2019-07-10", "close": 37.925, "volume": 484182.0}, {"date": "2019-07-11", "close": 38.48, "volume": 780972.0}, {"date": "2019-07-12", "close": 39.05, "volume": 939542.0}, {"date": "2019-07-15", "close": 38.595, "volume": 396248.0}, {"date": "2019-07-16", "close": 38.26, "volume": 412430.0}, {"date": "2019-07-17", "close": 38.265, "volume": 530930.0}, {"date": "2019-07-18", "close": 38.1, "volume": 334406.0}, {"date": "2019-07-19", "close": 37.77, "volume": 533370.0}, {"date": "2019-07-22", "close": 38.145, "volume": 232802.0}, {"date": "2019-07-23", "close": 38.09, "volume": 375518.0}, {"date": "2019-07-24", "close": 38.82, "volume": 292698.0}, {"date": "2019-07-25", "close": 38.83, "volume": 211688.0}, {"date": "2019-07-26", "close": 39.42, "volume": 324116.0}, {"date": "2019-07-29", "close": 38.745, "volume": 355228.0}, {"date": "2019-07-30", "close": 38.425, "volume": 345356.0}, {"date": "2019-07-31", "close": 37.8, "volume": 748952.0}, {"date": "2019-08-01", "close": 37.38, "volume": 988458.0}, {"date": "2019-08-02", "close": 36.01, "volume": 1100874.0}, {"date": "2019-08-05", "close": 34.26, "volume": 1463858.0}, {"date": "2019-08-06", "close": 34.635, "volume": 1028232.0}, {"date": "2019-08-07", "close": 34.55, "volume": 909434.0}, {"date": "2019-08-08", "close": 36.32, "volume": 1424214.0}, {"date": "2019-08-09", "close": 35.675, "volume": 729630.0}, {"date": "2019-08-12", "close": 35.345, "volume": 701258.0}, {"date": "2019-08-13", "close": 35.775, "volume": 556564.0}, {"date": "2019-08-14", "close": 34.715, "volume": 557652.0}, {"date": "2019-08-15", "close": 34.795, "volume": 398174.0}, {"date": "2019-08-16", "close": 35.035, "volume": 494736.0}, {"date": "2019-08-19", "close": 35.275, "volume": 334556.0}, {"date": "2019-08-20", "close": 34.755, "volume": 377742.0}, {"date": "2019-08-21", "close": 35.185, "volume": 324430.0}, {"date": "2019-08-22", "close": 35.07, "volume": 305230.0}, {"date": "2019-08-23", "close": 34.83, "volume": 446650.0}, {"date": "2019-08-26", "close": 34.92, "volume": 548976.0}, {"date": "2019-08-27", "close": 34.68, "volume": 517318.0}, {"date": "2019-08-28", "close": 34.16, "volume": 369628.0}, {"date": "2019-08-29", "close": 35.3, "volume": 397228.0}, {"date": "2019-08-30", "close": 35.075, "volume": 564868.0}, {"date": "2019-09-03", "close": 34.73, "volume": 556552.0}, {"date": "2019-09-04", "close": 35.08, "volume": 726088.0}, {"date": "2019-09-05", "close": 35.735, "volume": 424778.0}, {"date": "2019-09-06", "close": 35.79, "volume": 405990.0}, {"date": "2019-09-09", "close": 35.565, "volume": 515134.0}, {"date": "2019-09-10", "close": 34.7, "volume": 652866.0}, {"date": "2019-09-11", "close": 35.615, "volume": 430364.0}, {"date": "2019-09-12", "close": 36.075, "volume": 501724.0}, {"date": "2019-09-13", "close": 35.5, "volume": 479390.0}, {"date": "2019-09-16", "close": 35.515, "volume": 376064.0}, {"date": "2019-09-17", "close": 35.935, "volume": 228180.0}, {"date": "2019-09-18", "close": 36.18, "volume": 372178.0}, {"date": "2019-09-19", "close": 35.93, "volume": 360926.0}, {"date": "2019-09-20", "close": 35.775, "volume": 673640.0}, {"date": "2019-09-23", "close": 35.79, "volume": 326286.0}, {"date": "2019-09-24", "close": 34.9, "volume": 373816.0}, {"date": "2019-09-25", "close": 34.92, "volume": 441882.0}, {"date": "2019-09-26", "close": 34.535, "volume": 347990.0}, {"date": "2019-09-27", "close": 33.74, "volume": 468614.0}, {"date": "2019-09-30", "close": 34.025, "volume": 350838.0}, {"date": "2019-10-01", "close": 34.8, "volume": 735736.0}, {"date": "2019-10-02", "close": 34.26, "volume": 759024.0}, {"date": "2019-10-03", "close": 35.38, "volume": 1331364.0}, {"date": "2019-10-04", "close": 36.815, "volume": 584840.0}, {"date": "2019-10-07", "close": 37.255, "volume": 678174.0}, {"date": "2019-10-08", "close": 36.535, "volume": 626572.0}, {"date": "2019-10-09", "close": 37.455, "volume": 496214.0}, {"date": "2019-10-10", "close": 37.155, "volume": 744694.0}, {"date": "2019-10-11", "close": 37.97, "volume": 783516.0}, {"date": "2019-10-14", "close": 37.96, "volume": 471068.0}, {"date": "2019-10-15", "close": 37.995, "volume": 493302.0}, {"date": "2019-10-16", "close": 37.355, "volume": 999720.0}, {"date": "2019-10-17", "close": 37.3, "volume": 588556.0}, {"date": "2019-10-18", "close": 37.095, "volume": 534648.0}, {"date": "2019-10-21", "close": 37.54, "volume": 626756.0}, {"date": "2019-10-22", "close": 36.965, "volume": 943266.0}, {"date": "2019-10-23", "close": 37.0, "volume": 849716.0}, {"date": "2019-10-24", "close": 37.245, "volume": 450152.0}, {"date": "2019-10-25", "close": 37.28, "volume": 359882.0}, {"date": "2019-10-28", "close": 37.635, "volume": 270680.0}, {"date": "2019-10-29", "close": 37.505, "volume": 240400.0}, {"date": "2019-10-30", "close": 37.86, "volume": 352656.0}, {"date": "2019-10-31", "close": 37.605, "volume": 263952.0}, {"date": "2019-11-01", "close": 38.165, "volume": 521106.0}, {"date": "2019-11-04", "close": 38.375, "volume": 605566.0}, {"date": "2019-11-05", "close": 38.13, "volume": 306456.0}, {"date": "2019-11-06", "close": 37.8, "volume": 355360.0}, {"date": "2019-11-07", "close": 38.2, "volume": 955030.0}, {"date": "2019-11-08", "close": 35.95, "volume": 1096254.0}, {"date": "2019-11-11", "close": 36.275, "volume": 423204.0}, {"date": "2019-11-12", "close": 36.46, "volume": 570794.0}, {"date": "2019-11-13", "close": 36.89, "volume": 567198.0}, {"date": "2019-11-14", "close": 36.685, "volume": 491366.0}, {"date": "2019-11-15", "close": 37.245, "volume": 630566.0}, {"date": "2019-11-18", "close": 37.935, "volume": 545514.0}, {"date": "2019-11-19", "close": 38.935, "volume": 561468.0}, {"date": "2019-11-20", "close": 38.955, "volume": 622866.0}, {"date": "2019-11-21", "close": 38.79, "volume": 484350.0}, {"date": "2019-11-22", "close": 38.79, "volume": 579556.0}, {"date": "2019-11-25", "close": 38.805, "volume": 553840.0}, {"date": "2019-11-26", "close": 38.96, "volume": 327652.0}, {"date": "2019-11-27", "close": 39.23, "volume": 243432.0}, {"date": "2019-11-29", "close": 38.81, "volume": 111476.0}, {"date": "2019-12-02", "close": 37.975, "volume": 662508.0}, {"date": "2019-12-03", "close": 37.45, "volume": 656550.0}, {"date": "2019-12-04", "close": 37.655, "volume": 812882.0}, {"date": "2019-12-05", "close": 38.63, "volume": 411940.0}, {"date": "2019-12-06", "close": 38.49, "volume": 465722.0}, {"date": "2019-12-09", "close": 38.06, "volume": 385818.0}, {"date": "2019-12-10", "close": 37.72, "volume": 293324.0}, {"date": "2019-12-11", "close": 37.725, "volume": 272932.0}, {"date": "2019-12-12", "close": 37.655, "volume": 228268.0}, {"date": "2019-12-13", "close": 38.135, "volume": 264304.0}, {"date": "2019-12-16", "close": 38.73, "volume": 435866.0}, {"date": "2019-12-17", "close": 38.105, "volume": 254554.0}, {"date": "2019-12-18", "close": 38.305, "volume": 503362.0}, {"date": "2019-12-19", "close": 38.24, "volume": 430430.0}, {"date": "2019-12-20", "close": 38.96, "volume": 735834.0}, {"date": "2019-12-23", "close": 39.32, "volume": 314242.0}, {"date": "2019-12-24", "close": 39.105, "volume": 92516.0}, {"date": "2019-12-26", "close": 39.555, "volume": 354602.0}, {"date": "2019-12-27", "close": 39.72, "volume": 324794.0}, {"date": "2019-12-30", "close": 39.555, "volume": 333764.0}, {"date": "2019-12-31", "close": 39.825, "volume": 885526.0}, {"date": "2020-01-02", "close": 40.79, "volume": 641240.0}, {"date": "2020-01-03", "close": 40.39, "volume": 616022.0}, {"date": "2020-01-06", "close": 40.205, "volume": 1360940.0}, {"date": "2020-01-07", "close": 39.85, "volume": 355188.0}, {"date": "2020-01-08", "close": 40.485, "volume": 628690.0}, {"date": "2020-01-09", "close": 40.96, "volume": 477822.0}, {"date": "2020-01-10", "close": 40.885, "volume": 418918.0}, {"date": "2020-01-13", "close": 41.355, "volume": 263298.0}, {"date": "2020-01-14", "close": 41.05, "volume": 543332.0}, {"date": "2020-01-15", "close": 41.98, "volume": 546508.0}, {"date": "2020-01-16", "close": 42.975, "volume": 399952.0}, {"date": "2020-01-17", "close": 43.22, "volume": 311160.0}, {"date": "2020-01-21", "close": 44.085, "volume": 546800.0}, {"date": "2020-01-22", "close": 44.225, "volume": 566510.0}, {"date": "2020-01-23", "close": 43.965, "volume": 487650.0}, {"date": "2020-01-24", "close": 43.86, "volume": 315144.0}, {"date": "2020-01-27", "close": 43.175, "volume": 620424.0}, {"date": "2020-01-28", "close": 44.12, "volume": 325050.0}, {"date": "2020-01-29", "close": 44.05, "volume": 292944.0}, {"date": "2020-01-30", "close": 43.92, "volume": 221666.0}, {"date": "2020-01-31", "close": 43.105, "volume": 326032.0}, {"date": "2020-02-03", "close": 44.015, "volume": 455838.0}, {"date": "2020-02-04", "close": 45.75, "volume": 601526.0}, {"date": "2020-02-05", "close": 44.275, "volume": 601684.0}, {"date": "2020-02-06", "close": 44.56, "volume": 428926.0}, {"date": "2020-02-07", "close": 44.275, "volume": 315296.0}, {"date": "2020-02-10", "close": 44.795, "volume": 501066.0}, {"date": "2020-02-11", "close": 44.5, "volume": 582498.0}, {"date": "2020-02-12", "close": 45.395, "volume": 856032.0}, {"date": "2020-02-13", "close": 48.835, "volume": 2103446.0}, {"date": "2020-02-14", "close": 49.44, "volume": 1596470.0}, {"date": "2020-02-18", "close": 50.095, "volume": 635264.0}, {"date": "2020-02-19", "close": 49.11, "volume": 1444716.0}, {"date": "2020-02-20", "close": 50.925, "volume": 4020876.0}, {"date": "2020-02-21", "close": 49.535, "volume": 1345004.0}, {"date": "2020-02-24", "close": 48.005, "volume": 936512.0}, {"date": "2020-02-25", "close": 47.155, "volume": 922312.0}, {"date": "2020-02-26", "close": 46.72, "volume": 513712.0}, {"date": "2020-02-27", "close": 44.955, "volume": 1380996.0}, {"date": "2020-02-28", "close": 45.25, "volume": 825876.0}, {"date": "2020-03-02", "close": 45.22, "volume": 919708.0}, {"date": "2020-03-03", "close": 45.025, "volume": 843816.0}, {"date": "2020-03-04", "close": 45.93, "volume": 678322.0}, {"date": "2020-03-05", "close": 43.82, "volume": 883420.0}, {"date": "2020-03-06", "close": 42.24, "volume": 967604.0}, {"date": "2020-03-09", "close": 38.54, "volume": 779498.0}, {"date": "2020-03-10", "close": 41.72, "volume": 1014454.0}, {"date": "2020-03-11", "close": 39.78, "volume": 1294784.0}, {"date": "2020-03-12", "close": 34.805, "volume": 1151448.0}, {"date": "2020-03-13", "close": 37.455, "volume": 963942.0}, {"date": "2020-03-16", "close": 31.505, "volume": 1495442.0}, {"date": "2020-03-17", "close": 33.67, "volume": 1636234.0}, {"date": "2020-03-18", "close": 31.405, "volume": 897926.0}, {"date": "2020-03-19", "close": 33.095, "volume": 776060.0}, {"date": "2020-03-20", "close": 32.54, "volume": 1347440.0}, {"date": "2020-03-23", "close": 31.525, "volume": 713996.0}, {"date": "2020-03-24", "close": 34.96, "volume": 763266.0}, {"date": "2020-03-25", "close": 35.54, "volume": 1194470.0}, {"date": "2020-03-26", "close": 37.47, "volume": 882238.0}, {"date": "2020-03-27", "close": 36.38, "volume": 982822.0}, {"date": "2020-03-30", "close": 36.965, "volume": 961216.0}, {"date": "2020-03-31", "close": 35.615, "volume": 1095116.0}, {"date": "2020-04-01", "close": 33.16, "volume": 955388.0}, {"date": "2020-04-02", "close": 32.585, "volume": 776648.0}, {"date": "2020-04-03", "close": 30.5, "volume": 994724.0}, {"date": "2020-04-06", "close": 33.765, "volume": 1287386.0}, {"date": "2020-04-07", "close": 35.585, "volume": 1247566.0}, {"date": "2020-04-08", "close": 37.27, "volume": 1316842.0}, {"date": "2020-04-09", "close": 37.94, "volume": 1056700.0}, {"date": "2020-04-13", "close": 36.685, "volume": 709334.0}, {"date": "2020-04-14", "close": 39.03, "volume": 871608.0}, {"date": "2020-04-15", "close": 37.2, "volume": 1428590.0}, {"date": "2020-04-16", "close": 38.605, "volume": 615862.0}, {"date": "2020-04-17", "close": 39.435, "volume": 546038.0}, {"date": "2020-04-20", "close": 38.655, "volume": 510476.0}, {"date": "2020-04-21", "close": 36.92, "volume": 529064.0}, {"date": "2020-04-22", "close": 38.17, "volume": 435166.0}, {"date": "2020-04-23", "close": 38.1, "volume": 761420.0}, {"date": "2020-04-24", "close": 38.39, "volume": 988992.0}, {"date": "2020-04-27", "close": 39.08, "volume": 857072.0}, {"date": "2020-04-28", "close": 38.82, "volume": 517188.0}, {"date": "2020-04-29", "close": 41.36, "volume": 1127220.0}, {"date": "2020-04-30", "close": 41.81, "volume": 2926198.0}, {"date": "2020-05-01", "close": 39.775, "volume": 1225756.0}, {"date": "2020-05-04", "close": 40.72, "volume": 703336.0}, {"date": "2020-05-05", "close": 42.77, "volume": 1088924.0}, {"date": "2020-05-06", "close": 43.295, "volume": 877334.0}, {"date": "2020-05-07", "close": 45.075, "volume": 2138028.0}, {"date": "2020-05-08", "close": 45.0, "volume": 503880.0}, {"date": "2020-05-11", "close": 45.475, "volume": 1510792.0}, {"date": "2020-05-12", "close": 44.37, "volume": 706276.0}, {"date": "2020-05-13", "close": 42.645, "volume": 755288.0}, {"date": "2020-05-14", "close": 42.525, "volume": 994706.0}, {"date": "2020-05-15", "close": 43.08, "volume": 621550.0}, {"date": "2020-05-18", "close": 43.68, "volume": 376664.0}, {"date": "2020-05-19", "close": 43.735, "volume": 428870.0}, {"date": "2020-05-20", "close": 44.845, "volume": 1413124.0}, {"date": "2020-05-21", "close": 44.985, "volume": 553464.0}, {"date": "2020-05-22", "close": 45.94, "volume": 1152622.0}, {"date": "2020-05-26", "close": 46.84, "volume": 962544.0}, {"date": "2020-05-27", "close": 47.32, "volume": 500802.0}, {"date": "2020-05-28", "close": 47.055, "volume": 499992.0}, {"date": "2020-05-29", "close": 47.56, "volume": 1176888.0}, {"date": "2020-06-01", "close": 48.095, "volume": 458198.0}, {"date": "2020-06-02", "close": 48.84, "volume": 1314678.0}, {"date": "2020-06-03", "close": 49.815, "volume": 593262.0}, {"date": "2020-06-04", "close": 49.6, "volume": 702564.0}, {"date": "2020-06-05", "close": 49.255, "volume": 582204.0}, {"date": "2020-06-08", "close": 49.42, "volume": 673232.0}, {"date": "2020-06-09", "close": 48.77, "volume": 462484.0}, {"date": "2020-06-10", "close": 48.69, "volume": 362618.0}, {"date": "2020-06-11", "close": 45.68, "volume": 579058.0}, {"date": "2020-06-12", "close": 46.37, "volume": 306828.0}, {"date": "2020-06-15", "close": 46.87, "volume": 1024242.0}, {"date": "2020-06-16", "close": 48.735, "volume": 779198.0}, {"date": "2020-06-17", "close": 48.01, "volume": 529986.0}, {"date": "2020-06-18", "close": 48.255, "volume": 463788.0}, {"date": "2020-06-19", "close": 47.295, "volume": 1079598.0}, {"date": "2020-06-22", "close": 47.48, "volume": 521798.0}, {"date": "2020-06-23", "close": 46.96, "volume": 450270.0}, {"date": "2020-06-24", "close": 46.075, "volume": 851720.0}, {"date": "2020-06-25", "close": 47.88, "volume": 1246372.0}, {"date": "2020-06-26", "close": 48.985, "volume": 1446056.0}, {"date": "2020-06-29", "close": 48.78, "volume": 674946.0}, {"date": "2020-06-30", "close": 50.585, "volume": 831330.0}, {"date": "2020-07-01", "close": 51.17, "volume": 904420.0}, {"date": "2020-07-02", "close": 51.5, "volume": 447862.0}, {"date": "2020-07-06", "close": 51.25, "volume": 903786.0}, {"date": "2020-07-07", "close": 49.845, "volume": 843928.0}, {"date": "2020-07-08", "close": 50.67, "volume": 569008.0}, {"date": "2020-07-09", "close": 50.64, "volume": 537714.0}, {"date": "2020-07-10", "close": 50.08, "volume": 638384.0}, {"date": "2020-07-13", "close": 49.665, "volume": 1408870.0}, {"date": "2020-07-14", "close": 49.225, "volume": 513198.0}, {"date": "2020-07-15", "close": 49.36, "volume": 559150.0}, {"date": "2020-07-16", "close": 49.08, "volume": 331646.0}, {"date": "2020-07-17", "close": 50.255, "volume": 536166.0}, {"date": "2020-07-20", "close": 52.095, "volume": 526880.0}, {"date": "2020-07-21", "close": 52.13, "volume": 888744.0}, {"date": "2020-07-22", "close": 52.73, "volume": 407688.0}, {"date": "2020-07-23", "close": 51.865, "volume": 393200.0}, {"date": "2020-07-24", "close": 50.96, "volume": 565924.0}, {"date": "2020-07-27", "close": 52.225, "volume": 535876.0}, {"date": "2020-07-28", "close": 52.18, "volume": 693896.0}, {"date": "2020-07-29", "close": 57.295, "volume": 1225634.0}, {"date": "2020-07-30", "close": 57.49, "volume": 633708.0}, {"date": "2020-07-31", "close": 58.445, "volume": 696300.0}, {"date": "2020-08-03", "close": 59.16, "volume": 610470.0}, {"date": "2020-08-04", "close": 58.24, "volume": 728194.0}, {"date": "2020-08-05", "close": 58.07, "volume": 880968.0}, {"date": "2020-08-06", "close": 58.15, "volume": 606032.0}, {"date": "2020-08-07", "close": 57.33, "volume": 615566.0}, {"date": "2020-08-10", "close": 56.8, "volume": 625248.0}, {"date": "2020-08-11", "close": 57.25, "volume": 1208288.0}, {"date": "2020-08-12", "close": 57.5, "volume": 640362.0}, {"date": "2020-08-13", "close": 58.405, "volume": 503878.0}, {"date": "2020-08-14", "close": 58.015, "volume": 373272.0}, {"date": "2020-08-17", "close": 58.735, "volume": 345478.0}, {"date": "2020-08-18", "close": 58.97, "volume": 371524.0}, {"date": "2020-08-19", "close": 59.38, "volume": 323888.0}, {"date": "2020-08-20", "close": 59.91, "volume": 390814.0}, {"date": "2020-08-21", "close": 59.935, "volume": 745518.0}, {"date": "2020-08-24", "close": 61.065, "volume": 629716.0}, {"date": "2020-08-25", "close": 62.14, "volume": 641112.0}, {"date": "2020-08-26", "close": 64.975, "volume": 1103342.0}, {"date": "2020-08-27", "close": 63.95, "volume": 621154.0}, {"date": "2020-08-28", "close": 64.485, "volume": 507586.0}, {"date": "2020-08-31", "close": 64.235, "volume": 451882.0}, {"date": "2020-09-01", "close": 66.36, "volume": 642066.0}, {"date": "2020-09-02", "close": 67.41, "volume": 451890.0}, {"date": "2020-09-03", "close": 63.97, "volume": 621220.0}, {"date": "2020-09-04", "close": 62.13, "volume": 633266.0}, {"date": "2020-09-08", "close": 60.005, "volume": 730080.0}, {"date": "2020-09-09", "close": 62.58, "volume": 582044.0}, {"date": "2020-09-10", "close": 61.19, "volume": 423724.0}, {"date": "2020-09-11", "close": 59.83, "volume": 415834.0}, {"date": "2020-09-14", "close": 60.66, "volume": 485982.0}, {"date": "2020-09-15", "close": 61.695, "volume": 374502.0}, {"date": "2020-09-16", "close": 60.71, "volume": 526170.0}, {"date": "2020-09-17", "close": 59.76, "volume": 491306.0}, {"date": "2020-09-18", "close": 59.285, "volume": 945190.0}, {"date": "2020-09-21", "close": 60.045, "volume": 416342.0}, {"date": "2020-09-22", "close": 60.375, "volume": 462938.0}, {"date": "2020-09-23", "close": 58.065, "volume": 567542.0}, {"date": "2020-09-24", "close": 57.995, "volume": 501770.0}, {"date": "2020-09-25", "close": 59.43, "volume": 431514.0}, {"date": "2020-09-28", "close": 60.14, "volume": 360678.0}, {"date": "2020-09-29", "close": 60.83, "volume": 527490.0}, {"date": "2020-09-30", "close": 60.52, "volume": 593694.0}, {"date": "2020-10-01", "close": 61.985, "volume": 445436.0}, {"date": "2020-10-02", "close": 60.89, "volume": 364676.0}, {"date": "2020-10-05", "close": 62.73, "volume": 660908.0}, {"date": "2020-10-06", "close": 64.13, "volume": 1086504.0}, {"date": "2020-10-07", "close": 65.055, "volume": 435480.0}, {"date": "2020-10-08", "close": 64.45, "volume": 417822.0}, {"date": "2020-10-09", "close": 65.68, "volume": 454774.0}, {"date": "2020-10-12", "close": 66.365, "volume": 349738.0}, {"date": "2020-10-13", "close": 66.2, "volume": 468428.0}, {"date": "2020-10-14", "close": 65.745, "volume": 400486.0}, {"date": "2020-10-15", "close": 65.025, "volume": 386484.0}, {"date": "2020-10-16", "close": 65.37, "volume": 232490.0}, {"date": "2020-10-19", "close": 64.605, "volume": 341812.0}, {"date": "2020-10-20", "close": 64.635, "volume": 553722.0}, {"date": "2020-10-21", "close": 64.955, "volume": 382340.0}, {"date": "2020-10-22", "close": 66.0, "volume": 444606.0}, {"date": "2020-10-23", "close": 67.115, "volume": 738258.0}, {"date": "2020-10-26", "close": 64.69, "volume": 686790.0}, {"date": "2020-10-27", "close": 61.955, "volume": 779218.0}, {"date": "2020-10-28", "close": 60.135, "volume": 877648.0}, {"date": "2020-10-29", "close": 59.35, "volume": 1524862.0}, {"date": "2020-10-30", "close": 57.94, "volume": 957488.0}, {"date": "2020-11-02", "close": 56.7, "volume": 512720.0}, {"date": "2020-11-03", "close": 58.005, "volume": 635710.0}, {"date": "2020-11-04", "close": 60.61, "volume": 478504.0}, {"date": "2020-11-05", "close": 61.845, "volume": 439740.0}, {"date": "2020-11-06", "close": 63.3, "volume": 428122.0}, {"date": "2020-11-09", "close": 62.155, "volume": 389496.0}, {"date": "2020-11-10", "close": 60.655, "volume": 607052.0}, {"date": "2020-11-11", "close": 61.67, "volume": 297338.0}, {"date": "2020-11-12", "close": 59.695, "volume": 753192.0}, {"date": "2020-11-13", "close": 60.43, "volume": 323682.0}, {"date": "2020-11-16", "close": 60.91, "volume": 546104.0}, {"date": "2020-11-17", "close": 61.9, "volume": 629980.0}, {"date": "2020-11-18", "close": 61.25, "volume": 366604.0}, {"date": "2020-11-19", "close": 63.535, "volume": 454456.0}, {"date": "2020-11-20", "close": 64.695, "volume": 478882.0}, {"date": "2020-11-23", "close": 64.76, "volume": 337000.0}, {"date": "2020-11-24", "close": 64.145, "volume": 248314.0}, {"date": "2020-11-25", "close": 65.245, "volume": 332820.0}, {"date": "2020-11-27", "close": 66.105, "volume": 168458.0}, {"date": "2020-11-30", "close": 65.44, "volume": 392926.0}, {"date": "2020-12-01", "close": 64.985, "volume": 405924.0}, {"date": "2020-12-02", "close": 63.9, "volume": 318612.0}, {"date": "2020-12-03", "close": 64.87, "volume": 322158.0}, {"date": "2020-12-04", "close": 65.39, "volume": 610724.0}, {"date": "2020-12-07", "close": 64.03, "volume": 619010.0}, {"date": "2020-12-08", "close": 62.67, "volume": 544934.0}, {"date": "2020-12-09", "close": 62.48, "volume": 615724.0}, {"date": "2020-12-10", "close": 62.04, "volume": 545490.0}, {"date": "2020-12-11", "close": 62.615, "volume": 227218.0}, {"date": "2020-12-14", "close": 62.71, "volume": 390600.0}, {"date": "2020-12-15", "close": 62.785, "volume": 457274.0}, {"date": "2020-12-16", "close": 63.415, "volume": 514084.0}, {"date": "2020-12-17", "close": 66.49, "volume": 941446.0}, {"date": "2020-12-18", "close": 66.69, "volume": 708096.0}, {"date": "2020-12-21", "close": 66.92, "volume": 349482.0}, {"date": "2020-12-22", "close": 68.535, "volume": 472028.0}, {"date": "2020-12-23", "close": 69.91, "volume": 793098.0}, {"date": "2020-12-24", "close": 69.315, "volume": 144682.0}, {"date": "2020-12-28", "close": 66.65, "volume": 512504.0}, {"date": "2020-12-29", "close": 65.325, "volume": 359248.0}, {"date": "2020-12-30", "close": 65.835, "volume": 283600.0}, {"date": "2020-12-31", "close": 66.63, "volume": 414640.0}, {"date": "2021-01-04", "close": 65.835, "volume": 449214.0}, {"date": "2021-01-05", "close": 67.01, "volume": 540460.0}, {"date": "2021-01-06", "close": 65.945, "volume": 795104.0}, {"date": "2021-01-07", "close": 68.115, "volume": 423672.0}, {"date": "2021-01-08", "close": 68.055, "volume": 316436.0}, {"date": "2021-01-11", "close": 67.5, "volume": 281866.0}, {"date": "2021-01-12", "close": 66.25, "volume": 293458.0}, {"date": "2021-01-13", "close": 65.915, "volume": 607286.0}, {"date": "2021-01-14", "close": 66.75, "volume": 757750.0}, {"date": "2021-01-15", "close": 67.085, "volume": 1486542.0}, {"date": "2021-01-19", "close": 68.98, "volume": 802514.0}, {"date": "2021-01-20", "close": 71.34, "volume": 775866.0}, {"date": "2021-01-21", "close": 71.3, "volume": 868442.0}, {"date": "2021-01-22", "close": 71.67, "volume": 644174.0}, {"date": "2021-01-25", "close": 68.625, "volume": 1344646.0}, {"date": "2021-01-26", "close": 68.12, "volume": 531278.0}, {"date": "2021-01-27", "close": 66.74, "volume": 1373324.0}, {"date": "2021-01-28", "close": 65.83, "volume": 753544.0}, {"date": "2021-01-29", "close": 63.725, "volume": 625368.0}, {"date": "2021-02-01", "close": 64.535, "volume": 529570.0}, {"date": "2021-02-02", "close": 67.44, "volume": 1236422.0}, {"date": "2021-02-03", "close": 67.34, "volume": 465438.0}, {"date": "2021-02-04", "close": 69.185, "volume": 556264.0}, {"date": "2021-02-05", "close": 69.99, "volume": 746038.0}, {"date": "2021-02-08", "close": 71.395, "volume": 1657926.0}, {"date": "2021-02-09", "close": 72.0, "volume": 599156.0}, {"date": "2021-02-10", "close": 71.27, "volume": 380456.0}, {"date": "2021-02-11", "close": 73.005, "volume": 341912.0}, {"date": "2021-02-12", "close": 73.355, "volume": 319440.0}, {"date": "2021-02-16", "close": 73.005, "volume": 541496.0}, {"date": "2021-02-17", "close": 70.87, "volume": 765202.0}, {"date": "2021-02-18", "close": 71.555, "volume": 1224782.0}, {"date": "2021-02-19", "close": 73.105, "volume": 731922.0}, {"date": "2021-02-22", "close": 73.275, "volume": 1351674.0}, {"date": "2021-02-23", "close": 70.49, "volume": 717376.0}, {"date": "2021-02-24", "close": 69.655, "volume": 652790.0}, {"date": "2021-02-25", "close": 65.355, "volume": 666746.0}, {"date": "2021-02-26", "close": 66.175, "volume": 445352.0}, {"date": "2021-03-01", "close": 68.04, "volume": 346556.0}, {"date": "2021-03-02", "close": 65.225, "volume": 479826.0}, {"date": "2021-03-03", "close": 62.0, "volume": 902074.0}, {"date": "2021-03-04", "close": 59.23, "volume": 1243002.0}, {"date": "2021-03-05", "close": 60.54, "volume": 1095250.0}, {"date": "2021-03-08", "close": 57.36, "volume": 1891100.0}, {"date": "2021-03-09", "close": 59.5, "volume": 1436534.0}, {"date": "2021-03-10", "close": 59.995, "volume": 959802.0}, {"date": "2021-03-11", "close": 62.095, "volume": 708632.0}, {"date": "2021-03-12", "close": 61.7, "volume": 788516.0}, {"date": "2021-03-15", "close": 61.315, "volume": 628438.0}, {"date": "2021-03-16", "close": 60.88, "volume": 420190.0}, {"date": "2021-03-17", "close": 60.05, "volume": 807574.0}, {"date": "2021-03-18", "close": 56.19, "volume": 1102880.0}, {"date": "2021-03-19", "close": 58.245, "volume": 1017590.0}, {"date": "2021-03-22", "close": 58.88, "volume": 506808.0}, {"date": "2021-03-23", "close": 57.87, "volume": 464562.0}, {"date": "2021-03-24", "close": 56.745, "volume": 614848.0}, {"date": "2021-03-25", "close": 56.505, "volume": 1052594.0}, {"date": "2021-03-26", "close": 58.38, "volume": 750676.0}, {"date": "2021-03-29", "close": 56.265, "volume": 468468.0}, {"date": "2021-03-30", "close": 56.275, "volume": 574720.0}, {"date": "2021-03-31", "close": 57.17, "volume": 713356.0}, {"date": "2021-04-01", "close": 58.995, "volume": 527462.0}, {"date": "2021-04-05", "close": 58.955, "volume": 790248.0}, {"date": "2021-04-06", "close": 60.02, "volume": 1236312.0}, {"date": "2021-04-07", "close": 59.13, "volume": 943766.0}, {"date": "2021-04-08", "close": 60.31, "volume": 1434306.0}, {"date": "2021-04-09", "close": 61.76, "volume": 622994.0}, {"date": "2021-04-12", "close": 62.325, "volume": 498330.0}, {"date": "2021-04-13", "close": 64.39, "volume": 787906.0}, {"date": "2021-04-14", "close": 63.93, "volume": 424206.0}, {"date": "2021-04-15", "close": 65.855, "volume": 535282.0}, {"date": "2021-04-16", "close": 64.945, "volume": 383462.0}, {"date": "2021-04-19", "close": 64.295, "volume": 697236.0}, {"date": "2021-04-20", "close": 63.385, "volume": 575946.0}, {"date": "2021-04-21", "close": 63.865, "volume": 268934.0}, {"date": "2021-04-22", "close": 64.665, "volume": 328370.0}, {"date": "2021-04-23", "close": 65.395, "volume": 433250.0}, {"date": "2021-04-26", "close": 65.505, "volume": 452466.0}, {"date": "2021-04-27", "close": 64.65, "volume": 2116304.0}, {"date": "2021-04-28", "close": 64.335, "volume": 1150924.0}, {"date": "2021-04-29", "close": 63.485, "volume": 791926.0}, {"date": "2021-04-30", "close": 63.47, "volume": 658200.0}, {"date": "2021-05-03", "close": 62.03, "volume": 490626.0}, {"date": "2021-05-04", "close": 60.645, "volume": 678706.0}, {"date": "2021-05-05", "close": 59.03, "volume": 629148.0}, {"date": "2021-05-06", "close": 59.22, "volume": 451858.0}, {"date": "2021-05-07", "close": 60.11, "volume": 395998.0}, {"date": "2021-05-10", "close": 59.2, "volume": 316844.0}, {"date": "2021-05-11", "close": 60.015, "volume": 345022.0}, {"date": "2021-05-12", "close": 58.32, "volume": 464968.0}, {"date": "2021-05-13", "close": 59.14, "volume": 995724.0}, {"date": "2021-05-14", "close": 60.175, "volume": 250788.0}, {"date": "2021-05-17", "close": 58.385, "volume": 566704.0}, {"date": "2021-05-18", "close": 59.26, "volume": 315292.0}, {"date": "2021-05-19", "close": 58.93, "volume": 472802.0}, {"date": "2021-05-20", "close": 60.365, "volume": 350860.0}, {"date": "2021-05-21", "close": 60.455, "volume": 304816.0}, {"date": "2021-05-24", "close": 61.01, "volume": 306976.0}, {"date": "2021-05-25", "close": 60.825, "volume": 478634.0}, {"date": "2021-05-26", "close": 60.34, "volume": 2006026.0}, {"date": "2021-05-27", "close": 60.12, "volume": 463828.0}, {"date": "2021-05-28", "close": 59.07, "volume": 717538.0}, {"date": "2021-06-01", "close": 59.0, "volume": 483656.0}, {"date": "2021-06-02", "close": 58.84, "volume": 474160.0}, {"date": "2021-06-03", "close": 58.01, "volume": 669508.0}, {"date": "2021-06-04", "close": 59.925, "volume": 547696.0}, {"date": "2021-06-07", "close": 61.96, "volume": 636194.0}, {"date": "2021-06-08", "close": 63.96, "volume": 1485890.0}, {"date": "2021-06-09", "close": 63.635, "volume": 857996.0}, {"date": "2021-06-10", "close": 64.28, "volume": 593678.0}, {"date": "2021-06-11", "close": 65.645, "volume": 710158.0}, {"date": "2021-06-14", "close": 67.48, "volume": 1170184.0}, {"date": "2021-06-15", "close": 66.77, "volume": 677952.0}, {"date": "2021-06-16", "close": 66.42, "volume": 901652.0}, {"date": "2021-06-17", "close": 68.22, "volume": 386386.0}, {"date": "2021-06-18", "close": 68.575, "volume": 2525666.0}, {"date": "2021-06-21", "close": 68.79, "volume": 373490.0}, {"date": "2021-06-22", "close": 69.175, "volume": 278744.0}, {"date": "2021-06-23", "close": 69.7, "volume": 235358.0}, {"date": "2021-06-24", "close": 69.77, "volume": 364956.0}, {"date": "2021-06-25", "close": 70.185, "volume": 832226.0}, {"date": "2021-06-28", "close": 70.325, "volume": 354326.0}, {"date": "2021-06-29", "close": 70.96, "volume": 410252.0}, {"date": "2021-06-30", "close": 69.595, "volume": 291758.0}, {"date": "2021-07-01", "close": 69.165, "volume": 596588.0}, {"date": "2021-07-02", "close": 69.985, "volume": 407310.0}, {"date": "2021-07-06", "close": 70.03, "volume": 817128.0}, {"date": "2021-07-07", "close": 69.39, "volume": 321164.0}, {"date": "2021-07-08", "close": 68.765, "volume": 501814.0}, {"date": "2021-07-09", "close": 68.76, "volume": 477994.0}, {"date": "2021-07-12", "close": 68.125, "volume": 436938.0}, {"date": "2021-07-13", "close": 67.83, "volume": 361328.0}, {"date": "2021-07-14", "close": 66.6, "volume": 674306.0}, {"date": "2021-07-15", "close": 65.69, "volume": 308758.0}, {"date": "2021-07-16", "close": 66.235, "volume": 276856.0}, {"date": "2021-07-19", "close": 65.915, "volume": 328308.0}, {"date": "2021-07-20", "close": 67.54, "volume": 489894.0}, {"date": "2021-07-21", "close": 67.985, "volume": 194804.0}, {"date": "2021-07-22", "close": 68.0, "volume": 389216.0}, {"date": "2021-07-23", "close": 68.4, "volume": 208756.0}, {"date": "2021-07-26", "close": 68.32, "volume": 156354.0}, {"date": "2021-07-27", "close": 66.995, "volume": 997674.0}, {"date": "2021-07-28", "close": 68.445, "volume": 393670.0}, {"date": "2021-07-29", "close": 63.675, "volume": 795340.0}, {"date": "2021-07-30", "close": 63.82, "volume": 792952.0}, {"date": "2021-08-02", "close": 63.505, "volume": 445852.0}, {"date": "2021-08-03", "close": 63.495, "volume": 454626.0}, {"date": "2021-08-04", "close": 63.375, "volume": 344808.0}, {"date": "2021-08-05", "close": 63.75, "volume": 261834.0}, {"date": "2021-08-06", "close": 64.3, "volume": 453696.0}, {"date": "2021-08-09", "close": 64.43, "volume": 238106.0}, {"date": "2021-08-10", "close": 63.63, "volume": 285858.0}, {"date": "2021-08-11", "close": 63.24, "volume": 235172.0}, {"date": "2021-08-12", "close": 63.27, "volume": 195256.0}, {"date": "2021-08-13", "close": 63.655, "volume": 145100.0}, {"date": "2021-08-16", "close": 63.75, "volume": 283184.0}, {"date": "2021-08-17", "close": 64.71, "volume": 614740.0}, {"date": "2021-08-18", "close": 65.26, "volume": 507108.0}, {"date": "2021-08-19", "close": 64.855, "volume": 312506.0}, {"date": "2021-08-20", "close": 65.77, "volume": 311236.0}, {"date": "2021-08-23", "close": 66.255, "volume": 374440.0}, {"date": "2021-08-24", "close": 66.62, "volume": 197532.0}, {"date": "2021-08-25", "close": 66.965, "volume": 321858.0}, {"date": "2021-08-26", "close": 67.285, "volume": 313478.0}, {"date": "2021-08-27", "close": 69.0, "volume": 322664.0}, {"date": "2021-08-30", "close": 69.195, "volume": 295456.0}, {"date": "2021-08-31", "close": 68.815, "volume": 351664.0}, {"date": "2021-09-01", "close": 70.55, "volume": 369384.0}, {"date": "2021-09-02", "close": 70.505, "volume": 303190.0}, {"date": "2021-09-03", "close": 71.195, "volume": 283886.0}, {"date": "2021-09-07", "close": 69.92, "volume": 381252.0}, {"date": "2021-09-08", "close": 68.795, "volume": 502812.0}, {"date": "2021-09-09", "close": 68.325, "volume": 860520.0}, {"date": "2021-09-10", "close": 66.655, "volume": 207188.0}, {"date": "2021-09-13", "close": 66.235, "volume": 252998.0}, {"date": "2021-09-14", "close": 65.085, "volume": 321964.0}, {"date": "2021-09-15", "close": 66.13, "volume": 312162.0}, {"date": "2021-09-16", "close": 65.98, "volume": 367614.0}, {"date": "2021-09-17", "close": 65.965, "volume": 1294692.0}, {"date": "2021-09-20", "close": 64.72, "volume": 450802.0}, {"date": "2021-09-21", "close": 64.97, "volume": 377042.0}, {"date": "2021-09-22", "close": 66.45, "volume": 399196.0}, {"date": "2021-09-23", "close": 67.475, "volume": 256032.0}, {"date": "2021-09-24", "close": 66.365, "volume": 300982.0}, {"date": "2021-09-27", "close": 66.175, "volume": 357780.0}, {"date": "2021-09-28", "close": 64.59, "volume": 461088.0}, {"date": "2021-09-29", "close": 63.79, "volume": 326598.0}, {"date": "2021-09-30", "close": 63.55, "volume": 497024.0}, {"date": "2021-10-01", "close": 64.305, "volume": 549256.0}, {"date": "2021-10-04", "close": 61.5, "volume": 614790.0}, {"date": "2021-10-05", "close": 62.28, "volume": 756474.0}, {"date": "2021-10-06", "close": 62.315, "volume": 282110.0}, {"date": "2021-10-07", "close": 63.225, "volume": 283972.0}, {"date": "2021-10-08", "close": 62.23, "volume": 146936.0}, {"date": "2021-10-11", "close": 61.17, "volume": 164466.0}, {"date": "2021-10-12", "close": 62.045, "volume": 159356.0}, {"date": "2021-10-13", "close": 63.025, "volume": 200612.0}, {"date": "2021-10-14", "close": 65.235, "volume": 487470.0}, {"date": "2021-10-15", "close": 64.685, "volume": 283882.0}, {"date": "2021-10-18", "close": 64.57, "volume": 263474.0}, {"date": "2021-10-19", "close": 65.355, "volume": 147890.0}, {"date": "2021-10-20", "close": 65.255, "volume": 146728.0}, {"date": "2021-10-21", "close": 65.315, "volume": 162354.0}, {"date": "2021-10-22", "close": 64.305, "volume": 218610.0}, {"date": "2021-10-25", "close": 64.035, "volume": 272720.0}, {"date": "2021-10-26", "close": 63.965, "volume": 470796.0}, {"date": "2021-10-27", "close": 62.23, "volume": 735844.0}, {"date": "2021-10-28", "close": 59.155, "volume": 919156.0}, {"date": "2021-10-29", "close": 59.36, "volume": 985794.0}, {"date": "2021-11-01", "close": 59.9, "volume": 887052.0}, {"date": "2021-11-02", "close": 61.29, "volume": 644806.0}, {"date": "2021-11-03", "close": 60.9, "volume": 730356.0}, {"date": "2021-11-04", "close": 60.305, "volume": 689774.0}, {"date": "2021-11-05", "close": 60.055, "volume": 511830.0}, {"date": "2021-11-08", "close": 60.23, "volume": 1186286.0}, {"date": "2021-11-09", "close": 60.545, "volume": 268362.0}, {"date": "2021-11-10", "close": 58.56, "volume": 532222.0}, {"date": "2021-11-11", "close": 58.705, "volume": 630494.0}, {"date": "2021-11-12", "close": 59.385, "volume": 200050.0}, {"date": "2021-11-15", "close": 59.225, "volume": 159620.0}, {"date": "2021-11-16", "close": 60.27, "volume": 253740.0}, {"date": "2021-11-17", "close": 58.665, "volume": 546822.0}, {"date": "2021-11-18", "close": 59.0, "volume": 605436.0}, {"date": "2021-11-19", "close": 59.97, "volume": 570062.0}, {"date": "2021-11-22", "close": 59.67, "volume": 1046568.0}, {"date": "2021-11-23", "close": 58.52, "volume": 952610.0}, {"date": "2021-11-24", "close": 58.805, "volume": 481078.0}, {"date": "2021-11-26", "close": 57.425, "volume": 181876.0}, {"date": "2021-11-29", "close": 58.62, "volume": 290878.0}, {"date": "2021-11-30", "close": 57.41, "volume": 641240.0}, {"date": "2021-12-01", "close": 54.68, "volume": 464756.0}, {"date": "2021-12-02", "close": 55.37, "volume": 702424.0}, {"date": "2021-12-03", "close": 54.745, "volume": 498986.0}, {"date": "2021-12-06", "close": 55.29, "volume": 885256.0}, {"date": "2021-12-07", "close": 56.47, "volume": 405678.0}, {"date": "2021-12-08", "close": 57.665, "volume": 321742.0}, {"date": "2021-12-09", "close": 56.49, "volume": 238434.0}, {"date": "2021-12-10", "close": 56.7, "volume": 294492.0}, {"date": "2021-12-13", "close": 57.935, "volume": 544048.0}, {"date": "2021-12-14", "close": 55.865, "volume": 802094.0}, {"date": "2021-12-15", "close": 54.245, "volume": 1137442.0}, {"date": "2021-12-16", "close": 52.1, "volume": 946846.0}, {"date": "2021-12-17", "close": 52.55, "volume": 2105622.0}, {"date": "2021-12-20", "close": 50.62, "volume": 781696.0}, {"date": "2021-12-21", "close": 54.02, "volume": 1015400.0}, {"date": "2021-12-22", "close": 54.725, "volume": 892730.0}, {"date": "2021-12-23", "close": 55.23, "volume": 364404.0}, {"date": "2021-12-27", "close": 56.345, "volume": 497500.0}, {"date": "2021-12-28", "close": 55.975, "volume": 483428.0}, {"date": "2021-12-29", "close": 56.48, "volume": 485352.0}, {"date": "2021-12-30", "close": 56.895, "volume": 597660.0}, {"date": "2021-12-31", "close": 55.91, "volume": 609566.0}, {"date": "2022-01-03", "close": 55.125, "volume": 731514.0}, {"date": "2022-01-04", "close": 54.71, "volume": 506228.0}, {"date": "2022-01-05", "close": 48.63, "volume": 1964060.0}, {"date": "2022-01-06", "close": 49.975, "volume": 810006.0}, {"date": "2022-01-07", "close": 49.605, "volume": 923630.0}, {"date": "2022-01-10", "close": 49.345, "volume": 534976.0}, {"date": "2022-01-11", "close": 52.035, "volume": 789082.0}, {"date": "2022-01-12", "close": 51.52, "volume": 504844.0}, {"date": "2022-01-13", "close": 49.51, "volume": 636626.0}, {"date": "2022-01-14", "close": 49.765, "volume": 787992.0}, {"date": "2022-01-18", "close": 48.125, "volume": 534644.0}, {"date": "2022-01-19", "close": 48.235, "volume": 353406.0}, {"date": "2022-01-20", "close": 48.255, "volume": 970006.0}, {"date": "2022-01-21", "close": 46.03, "volume": 628198.0}, {"date": "2022-01-24", "close": 48.675, "volume": 955434.0}, {"date": "2022-01-25", "close": 47.66, "volume": 1404308.0}, {"date": "2022-01-26", "close": 46.415, "volume": 687164.0}, {"date": "2022-01-27", "close": 45.75, "volume": 445768.0}, {"date": "2022-01-28", "close": 47.76, "volume": 955264.0}, {"date": "2022-01-31", "close": 49.61, "volume": 1155198.0}, {"date": "2022-02-01", "close": 50.71, "volume": 578684.0}, {"date": "2022-02-02", "close": 49.975, "volume": 456200.0}, {"date": "2022-02-03", "close": 48.72, "volume": 542860.0}, {"date": "2022-02-04", "close": 48.94, "volume": 585176.0}, {"date": "2022-02-07", "close": 49.135, "volume": 376456.0}, {"date": "2022-02-08", "close": 49.195, "volume": 673760.0}, {"date": "2022-02-09", "close": 50.955, "volume": 854446.0}, {"date": "2022-02-10", "close": 49.405, "volume": 1398196.0}, {"date": "2022-02-11", "close": 48.785, "volume": 984694.0}, {"date": "2022-02-14", "close": 48.735, "volume": 571280.0}, {"date": "2022-02-15", "close": 50.5, "volume": 412548.0}, {"date": "2022-02-16", "close": 48.76, "volume": 1076584.0}, {"date": "2022-02-17", "close": 41.14, "volume": 3436928.0}, {"date": "2022-02-18", "close": 41.19, "volume": 1922584.0}, {"date": "2022-02-22", "close": 39.83, "volume": 1648590.0}, {"date": "2022-02-23", "close": 38.77, "volume": 1459906.0}, {"date": "2022-02-24", "close": 40.61, "volume": 2433074.0}, {"date": "2022-02-25", "close": 42.36, "volume": 1720614.0}, {"date": "2022-02-28", "close": 43.56, "volume": 1216862.0}, {"date": "2022-03-01", "close": 42.7, "volume": 635264.0}, {"date": "2022-03-02", "close": 42.995, "volume": 470762.0}, {"date": "2022-03-03", "close": 41.565, "volume": 868892.0}, {"date": "2022-03-04", "close": 41.105, "volume": 679236.0}, {"date": "2022-03-07", "close": 39.64, "volume": 1129328.0}, {"date": "2022-03-08", "close": 38.6, "volume": 1566434.0}, {"date": "2022-03-09", "close": 40.115, "volume": 2149910.0}, {"date": "2022-03-10", "close": 39.34, "volume": 933404.0}, {"date": "2022-03-11", "close": 36.565, "volume": 1413994.0}, {"date": "2022-03-14", "close": 36.135, "volume": 1272218.0}, {"date": "2022-03-15", "close": 36.77, "volume": 1551034.0}, {"date": "2022-03-16", "close": 37.93, "volume": 1805498.0}, {"date": "2022-03-17", "close": 39.0, "volume": 1420706.0}, {"date": "2022-03-18", "close": 39.785, "volume": 1115468.0}, {"date": "2022-03-21", "close": 39.51, "volume": 952608.0}, {"date": "2022-03-22", "close": 41.155, "volume": 1231512.0}, {"date": "2022-03-23", "close": 39.76, "volume": 584318.0}, {"date": "2022-03-24", "close": 39.805, "volume": 624344.0}, {"date": "2022-03-25", "close": 38.91, "volume": 460996.0}, {"date": "2022-03-28", "close": 39.91, "volume": 523032.0}, {"date": "2022-03-29", "close": 41.355, "volume": 722826.0}, {"date": "2022-03-30", "close": 40.4, "volume": 401498.0}, {"date": "2022-03-31", "close": 40.325, "volume": 583584.0}, {"date": "2022-04-01", "close": 40.12, "volume": 781094.0}, {"date": "2022-04-04", "close": 40.725, "volume": 571858.0}, {"date": "2022-04-05", "close": 39.125, "volume": 1154532.0}, {"date": "2022-04-06", "close": 37.47, "volume": 657260.0}, {"date": "2022-04-07", "close": 37.925, "volume": 1052596.0}, {"date": "2022-04-08", "close": 36.89, "volume": 806632.0}, {"date": "2022-04-11", "close": 37.87, "volume": 1110500.0}, {"date": "2022-04-12", "close": 38.0, "volume": 749282.0}, {"date": "2022-04-13", "close": 38.38, "volume": 553928.0}, {"date": "2022-04-14", "close": 37.255, "volume": 768424.0}, {"date": "2022-04-18", "close": 37.055, "volume": 549784.0}, {"date": "2022-04-19", "close": 37.865, "volume": 481520.0}, {"date": "2022-04-20", "close": 37.21, "volume": 643768.0}, {"date": "2022-04-21", "close": 36.22, "volume": 876472.0}, {"date": "2022-04-22", "close": 35.97, "volume": 789626.0}, {"date": "2022-04-25", "close": 36.635, "volume": 963312.0}, {"date": "2022-04-26", "close": 34.725, "volume": 857338.0}, {"date": "2022-04-27", "close": 34.33, "volume": 687208.0}, {"date": "2022-04-28", "close": 35.83, "volume": 964472.0}, {"date": "2022-04-29", "close": 38.295, "volume": 1948908.0}, {"date": "2022-05-02", "close": 37.235, "volume": 971100.0}, {"date": "2022-05-03", "close": 36.41, "volume": 729608.0}, {"date": "2022-05-04", "close": 37.895, "volume": 1046386.0}, {"date": "2022-05-05", "close": 35.095, "volume": 596800.0}, {"date": "2022-05-06", "close": 34.27, "volume": 849928.0}, {"date": "2022-05-09", "close": 32.965, "volume": 700712.0}, {"date": "2022-05-10", "close": 26.125, "volume": 12497458.0}, {"date": "2022-05-11", "close": 24.035, "volume": 3674546.0}, {"date": "2022-05-12", "close": 26.365, "volume": 2998802.0}, {"date": "2022-05-13", "close": 26.67, "volume": 1588464.0}, {"date": "2022-05-16", "close": 25.21, "volume": 1599398.0}, {"date": "2022-05-17", "close": 24.95, "volume": 1301518.0}, {"date": "2022-05-18", "close": 23.49, "volume": 1203574.0}, {"date": "2022-05-19", "close": 24.385, "volume": 1517704.0}, {"date": "2022-05-20", "close": 24.24, "volume": 1024532.0}, {"date": "2022-05-23", "close": 24.265, "volume": 857154.0}, {"date": "2022-05-24", "close": 23.27, "volume": 610430.0}, {"date": "2022-05-25", "close": 23.895, "volume": 907082.0}, {"date": "2022-05-26", "close": 23.85, "volume": 825378.0}, {"date": "2022-05-27", "close": 25.225, "volume": 995324.0}, {"date": "2022-05-31", "close": 24.77, "volume": 1014380.0}, {"date": "2022-06-01", "close": 25.13, "volume": 784194.0}, {"date": "2022-06-02", "close": 27.365, "volume": 805690.0}, {"date": "2022-06-03", "close": 26.235, "volume": 848590.0}, {"date": "2022-06-06", "close": 26.505, "volume": 588660.0}, {"date": "2022-06-07", "close": 27.005, "volume": 530720.0}, {"date": "2022-06-08", "close": 27.125, "volume": 655218.0}, {"date": "2022-06-09", "close": 26.06, "volume": 802798.0}, {"date": "2022-06-10", "close": 24.675, "volume": 501504.0}, {"date": "2022-06-13", "close": 22.955, "volume": 1419190.0}, {"date": "2022-06-14", "close": 22.79, "volume": 1026118.0}, {"date": "2022-06-15", "close": 23.225, "volume": 880856.0}, {"date": "2022-06-16", "close": 22.005, "volume": 1015240.0}, {"date": "2022-06-17", "close": 23.265, "volume": 1114682.0}, {"date": "2022-06-21", "close": 23.425, "volume": 685536.0}, {"date": "2022-06-22", "close": 23.47, "volume": 1308558.0}, {"date": "2022-06-23", "close": 25.205, "volume": 1278804.0}, {"date": "2022-06-24", "close": 26.36, "volume": 1383122.0}, {"date": "2022-06-27", "close": 25.86, "volume": 891606.0}, {"date": "2022-06-28", "close": 24.705, "volume": 681320.0}, {"date": "2022-06-29", "close": 24.58, "volume": 1031162.0}, {"date": "2022-06-30", "close": 23.92, "volume": 2657460.0}, {"date": "2022-07-01", "close": 24.73, "volume": 795156.0}, {"date": "2022-07-05", "close": 25.63, "volume": 971818.0}, {"date": "2022-07-06", "close": 25.145, "volume": 749922.0}, {"date": "2022-07-07", "close": 25.265, "volume": 766064.0}, {"date": "2022-07-08", "close": 25.075, "volume": 342560.0}, {"date": "2022-07-11", "close": 24.2, "volume": 615912.0}, {"date": "2022-07-12", "close": 23.555, "volume": 991472.0}, {"date": "2022-07-13", "close": 22.76, "volume": 1447882.0}, {"date": "2022-07-14", "close": 22.39, "volume": 892338.0}, {"date": "2022-07-15", "close": 23.1, "volume": 550520.0}, {"date": "2022-07-18", "close": 23.045, "volume": 529576.0}, {"date": "2022-07-19", "close": 23.875, "volume": 667980.0}, {"date": "2022-07-20", "close": 25.0, "volume": 1069238.0}, {"date": "2022-07-21", "close": 25.345, "volume": 925370.0}, {"date": "2022-07-22", "close": 25.035, "volume": 803032.0}, {"date": "2022-07-25", "close": 23.91, "volume": 757684.0}, {"date": "2022-07-26", "close": 23.185, "volume": 802414.0}, {"date": "2022-07-27", "close": 23.775, "volume": 1463740.0}, {"date": "2022-07-28", "close": 20.12, "volume": 3799178.0}, {"date": "2022-07-29", "close": 20.075, "volume": 2378134.0}, {"date": "2022-08-01", "close": 20.21, "volume": 1842906.0}, {"date": "2022-08-02", "close": 19.91, "volume": 1360126.0}, {"date": "2022-08-03", "close": 20.155, "volume": 701338.0}, {"date": "2022-08-04", "close": 19.35, "volume": 922660.0}, {"date": "2022-08-05", "close": 19.475, "volume": 902924.0}, {"date": "2022-08-08", "close": 20.36, "volume": 1532352.0}, {"date": "2022-08-09", "close": 19.425, "volume": 1214460.0}, {"date": "2022-08-10", "close": 20.215, "volume": 804938.0}, {"date": "2022-08-11", "close": 20.305, "volume": 1724534.0}, {"date": "2022-08-12", "close": 21.085, "volume": 1158538.0}, {"date": "2022-08-15", "close": 21.205, "volume": 811912.0}, {"date": "2022-08-16", "close": 20.905, "volume": 641078.0}, {"date": "2022-08-17", "close": 20.3, "volume": 928594.0}, {"date": "2022-08-18", "close": 20.23, "volume": 1170834.0}, {"date": "2022-08-19", "close": 19.52, "volume": 773020.0}, {"date": "2022-08-22", "close": 18.71, "volume": 945108.0}, {"date": "2022-08-23", "close": 18.105, "volume": 1343342.0}, {"date": "2022-08-24", "close": 18.285, "volume": 796964.0}, {"date": "2022-08-25", "close": 18.54, "volume": 643578.0}, {"date": "2022-08-26", "close": 18.12, "volume": 1073592.0}, {"date": "2022-08-29", "close": 18.135, "volume": 936328.0}, {"date": "2022-08-30", "close": 18.23, "volume": 1157590.0}, {"date": "2022-08-31", "close": 18.305, "volume": 1423352.0}, {"date": "2022-09-01", "close": 18.39, "volume": 1371474.0}, {"date": "2022-09-02", "close": 17.83, "volume": 709796.0}, {"date": "2022-09-06", "close": 17.675, "volume": 939388.0}, {"date": "2022-09-07", "close": 18.0, "volume": 817218.0}, {"date": "2022-09-08", "close": 19.12, "volume": 1111224.0}, {"date": "2022-09-09", "close": 20.015, "volume": 1094546.0}, {"date": "2022-09-12", "close": 20.835, "volume": 1039284.0}, {"date": "2022-09-13", "close": 19.9, "volume": 958990.0}, {"date": "2022-09-14", "close": 19.975, "volume": 1005894.0}, {"date": "2022-09-15", "close": 20.12, "volume": 778586.0}, {"date": "2022-09-16", "close": 18.925, "volume": 1641768.0}, {"date": "2022-09-19", "close": 17.79, "volume": 1434400.0}, {"date": "2022-09-20", "close": 17.13, "volume": 698162.0}, {"date": "2022-09-21", "close": 17.05, "volume": 755300.0}, {"date": "2022-09-22", "close": 16.46, "volume": 1165326.0}, {"date": "2022-09-23", "close": 16.135, "volume": 1001880.0}, {"date": "2022-09-26", "close": 15.945, "volume": 1166388.0}, {"date": "2022-09-27", "close": 16.085, "volume": 801952.0}, {"date": "2022-09-28", "close": 16.945, "volume": 717204.0}, {"date": "2022-09-29", "close": 16.515, "volume": 805778.0}, {"date": "2022-09-30", "close": 16.07, "volume": 555844.0}, {"date": "2022-10-03", "close": 16.33, "volume": 1080008.0}, {"date": "2022-10-04", "close": 17.185, "volume": 690024.0}, {"date": "2022-10-05", "close": 16.925, "volume": 426076.0}, {"date": "2022-10-06", "close": 16.9, "volume": 457630.0}, {"date": "2022-10-07", "close": 16.155, "volume": 465998.0}, {"date": "2022-10-10", "close": 15.48, "volume": 740288.0}, {"date": "2022-10-11", "close": 15.21, "volume": 799894.0}, {"date": "2022-10-12", "close": 15.375, "volume": 800970.0}, {"date": "2022-10-13", "close": 15.6, "volume": 964156.0}, {"date": "2022-10-14", "close": 15.55, "volume": 664014.0}, {"date": "2022-10-17", "close": 16.17, "volume": 710750.0}, {"date": "2022-10-18", "close": 16.19, "volume": 887330.0}, {"date": "2022-10-19", "close": 15.475, "volume": 529246.0}, {"date": "2022-10-20", "close": 15.525, "volume": 620812.0}, {"date": "2022-10-21", "close": 15.695, "volume": 514390.0}, {"date": "2022-10-24", "close": 15.785, "volume": 549766.0}, {"date": "2022-10-25", "close": 16.66, "volume": 538288.0}, {"date": "2022-10-26", "close": 16.62, "volume": 993912.0}, {"date": "2022-10-27", "close": 18.235, "volume": 1356988.0}, {"date": "2022-10-28", "close": 18.48, "volume": 556592.0}, {"date": "2022-10-31", "close": 18.605, "volume": 907394.0}, {"date": "2022-11-01", "close": 18.055, "volume": 677124.0}, {"date": "2022-11-02", "close": 16.95, "volume": 786816.0}, {"date": "2022-11-03", "close": 16.58, "volume": 443708.0}, {"date": "2022-11-04", "close": 15.945, "volume": 646286.0}, {"date": "2022-11-07", "close": 16.2, "volume": 612804.0}, {"date": "2022-11-08", "close": 16.4, "volume": 547116.0}, {"date": "2022-11-09", "close": 15.725, "volume": 413184.0}, {"date": "2022-11-10", "close": 18.155, "volume": 1681828.0}, {"date": "2022-11-11", "close": 19.02, "volume": 3006204.0}, {"date": "2022-11-14", "close": 18.64, "volume": 991350.0}, {"date": "2022-11-15", "close": 19.085, "volume": 2613288.0}, {"date": "2022-11-16", "close": 18.785, "volume": 894864.0}, {"date": "2022-11-17", "close": 18.365, "volume": 785216.0}, {"date": "2022-11-18", "close": 17.77, "volume": 534604.0}, {"date": "2022-11-21", "close": 17.585, "volume": 404434.0}, {"date": "2022-11-22", "close": 18.28, "volume": 737690.0}, {"date": "2022-11-23", "close": 18.745, "volume": 944598.0}, {"date": "2022-11-25", "close": 18.715, "volume": 177238.0}, {"date": "2022-11-28", "close": 18.02, "volume": 423060.0}, {"date": "2022-11-29", "close": 17.95, "volume": 486202.0}, {"date": "2022-11-30", "close": 18.125, "volume": 1567248.0}, {"date": "2022-12-01", "close": 18.7, "volume": 1239006.0}, {"date": "2022-12-02", "close": 18.49, "volume": 695936.0}, {"date": "2022-12-05", "close": 17.77, "volume": 808688.0}, {"date": "2022-12-06", "close": 17.475, "volume": 461174.0}, {"date": "2022-12-07", "close": 17.505, "volume": 393368.0}, {"date": "2022-12-08", "close": 17.95, "volume": 403936.0}, {"date": "2022-12-09", "close": 17.87, "volume": 334956.0}, {"date": "2022-12-12", "close": 18.275, "volume": 722266.0}, {"date": "2022-12-13", "close": 19.185, "volume": 942190.0}, {"date": "2022-12-14", "close": 19.005, "volume": 552646.0}, {"date": "2022-12-15", "close": 18.245, "volume": 822984.0}, {"date": "2022-12-16", "close": 17.99, "volume": 1389762.0}, {"date": "2022-12-19", "close": 17.215, "volume": 799976.0}, {"date": "2022-12-20", "close": 17.32, "volume": 774502.0}, {"date": "2022-12-21", "close": 17.415, "volume": 615386.0}, {"date": "2022-12-22", "close": 17.185, "volume": 774374.0}, {"date": "2022-12-23", "close": 17.06, "volume": 372532.0}, {"date": "2022-12-27", "close": 16.6, "volume": 429082.0}, {"date": "2022-12-28", "close": 16.405, "volume": 480694.0}, {"date": "2022-12-29", "close": 17.23, "volume": 513882.0}, {"date": "2022-12-30", "close": 17.12, "volume": 669108.0}, {"date": "2023-01-03", "close": 17.305, "volume": 844198.0}, {"date": "2023-01-04", "close": 17.62, "volume": 827022.0}, {"date": "2023-01-05", "close": 17.19, "volume": 756948.0}, {"date": "2023-01-06", "close": 17.065, "volume": 2210580.0}, {"date": "2023-01-09", "close": 17.355, "volume": 945774.0}, {"date": "2023-01-10", "close": 16.765, "volume": 626282.0}, {"date": "2023-01-11", "close": 17.165, "volume": 664702.0}, {"date": "2023-01-12", "close": 17.405, "volume": 548586.0}, {"date": "2023-01-13", "close": 17.725, "volume": 413428.0}, {"date": "2023-01-17", "close": 17.81, "volume": 389944.0}, {"date": "2023-01-18", "close": 18.635, "volume": 765848.0}, {"date": "2023-01-19", "close": 19.06, "volume": 591716.0}, {"date": "2023-01-20", "close": 19.04, "volume": 594384.0}, {"date": "2023-01-23", "close": 19.495, "volume": 515172.0}, {"date": "2023-01-24", "close": 19.225, "volume": 445480.0}, {"date": "2023-01-25", "close": 18.825, "volume": 613582.0}, {"date": "2023-01-26", "close": 19.27, "volume": 535208.0}, {"date": "2023-01-27", "close": 19.205, "volume": 733916.0}, {"date": "2023-01-30", "close": 18.72, "volume": 939756.0}, {"date": "2023-01-31", "close": 19.44, "volume": 889092.0}, {"date": "2023-02-01", "close": 20.205, "volume": 857586.0}, {"date": "2023-02-02", "close": 21.475, "volume": 811972.0}, {"date": "2023-02-03", "close": 20.49, "volume": 948286.0}, {"date": "2023-02-06", "close": 19.985, "volume": 676676.0}, {"date": "2023-02-07", "close": 20.075, "volume": 672168.0}, {"date": "2023-02-08", "close": 19.64, "volume": 309710.0}, {"date": "2023-02-09", "close": 19.255, "volume": 605206.0}, {"date": "2023-02-10", "close": 19.07, "volume": 378424.0}, {"date": "2023-02-13", "close": 19.475, "volume": 511564.0}, {"date": "2023-02-14", "close": 19.81, "volume": 542186.0}, {"date": "2023-02-15", "close": 21.375, "volume": 2515638.0}, {"date": "2023-02-16", "close": 25.215, "volume": 2953146.0}, {"date": "2023-02-17", "close": 24.115, "volume": 1489166.0}, {"date": "2023-02-21", "close": 23.505, "volume": 1123418.0}, {"date": "2023-02-22", "close": 23.475, "volume": 762216.0}, {"date": "2023-02-23", "close": 23.57, "volume": 542766.0}, {"date": "2023-02-24", "close": 23.025, "volume": 591058.0}, {"date": "2023-02-27", "close": 23.155, "volume": 448382.0}, {"date": "2023-02-28", "close": 23.19, "volume": 859620.0}, {"date": "2023-03-01", "close": 23.015, "volume": 619278.0}, {"date": "2023-03-02", "close": 23.09, "volume": 1104466.0}, {"date": "2023-03-03", "close": 23.76, "volume": 633310.0}, {"date": "2023-03-06", "close": 23.86, "volume": 643640.0}, {"date": "2023-03-07", "close": 23.635, "volume": 519516.0}, {"date": "2023-03-08", "close": 23.755, "volume": 388142.0}, {"date": "2023-03-09", "close": 22.945, "volume": 523418.0}, {"date": "2023-03-10", "close": 22.215, "volume": 1114476.0}, {"date": "2023-03-13", "close": 22.18, "volume": 559544.0}, {"date": "2023-03-14", "close": 22.995, "volume": 675286.0}, {"date": "2023-03-15", "close": 23.165, "volume": 732558.0}, {"date": "2023-03-16", "close": 23.515, "volume": 683108.0}, {"date": "2023-03-17", "close": 23.43, "volume": 871352.0}, {"date": "2023-03-20", "close": 23.145, "volume": 884532.0}, {"date": "2023-03-21", "close": 23.645, "volume": 293352.0}, {"date": "2023-03-22", "close": 22.69, "volume": 313310.0}, {"date": "2023-03-23", "close": 22.495, "volume": 380798.0}, {"date": "2023-03-24", "close": 22.45, "volume": 304710.0}, {"date": "2023-03-27", "close": 22.62, "volume": 317004.0}, {"date": "2023-03-28", "close": 22.685, "volume": 281710.0}, {"date": "2023-03-29", "close": 22.99, "volume": 262306.0}, {"date": "2023-03-30", "close": 22.96, "volume": 362056.0}, {"date": "2023-03-31", "close": 24.24, "volume": 578122.0}, {"date": "2023-04-03", "close": 24.05, "volume": 591310.0}, {"date": "2023-04-04", "close": 23.82, "volume": 551968.0}, {"date": "2023-04-05", "close": 23.445, "volume": 1433466.0}, {"date": "2023-04-06", "close": 23.87, "volume": 418442.0}, {"date": "2023-04-10", "close": 23.58, "volume": 354734.0}, {"date": "2023-04-11", "close": 23.15, "volume": 580152.0}, {"date": "2023-04-12", "close": 22.835, "volume": 323374.0}, {"date": "2023-04-13", "close": 23.26, "volume": 386190.0}, {"date": "2023-04-14", "close": 22.84, "volume": 299192.0}, {"date": "2023-04-17", "close": 22.835, "volume": 324068.0}, {"date": "2023-04-18", "close": 23.375, "volume": 470432.0}, {"date": "2023-04-19", "close": 23.26, "volume": 505708.0}, {"date": "2023-04-20", "close": 22.875, "volume": 589996.0}, {"date": "2023-04-21", "close": 23.715, "volume": 640984.0}, {"date": "2023-04-24", "close": 22.98, "volume": 726682.0}, {"date": "2023-04-25", "close": 21.8, "volume": 751784.0}, {"date": "2023-04-26", "close": 21.84, "volume": 978002.0}, {"date": "2023-04-27", "close": 22.615, "volume": 1245002.0}, {"date": "2023-04-28", "close": 22.81, "volume": 733030.0}, {"date": "2023-05-01", "close": 23.155, "volume": 566442.0}, {"date": "2023-05-02", "close": 22.075, "volume": 1036024.0}, {"date": "2023-05-03", "close": 21.34, "volume": 794264.0}, {"date": "2023-05-04", "close": 20.94, "volume": 657728.0}, {"date": "2023-05-05", "close": 21.115, "volume": 626268.0}, {"date": "2023-05-08", "close": 21.935, "volume": 454098.0}, {"date": "2023-05-09", "close": 22.12, "volume": 381630.0}, {"date": "2023-05-10", "close": 22.54, "volume": 439920.0}, {"date": "2023-05-11", "close": 22.075, "volume": 395170.0}, {"date": "2023-05-12", "close": 21.325, "volume": 365580.0}, {"date": "2023-05-15", "close": 21.59, "volume": 380772.0}, {"date": "2023-05-16", "close": 21.55, "volume": 420962.0}, {"date": "2023-05-17", "close": 22.005, "volume": 421048.0}, {"date": "2023-05-18", "close": 22.48, "volume": 361602.0}, {"date": "2023-05-19", "close": 22.07, "volume": 842360.0}, {"date": "2023-05-22", "close": 23.155, "volume": 583724.0}, {"date": "2023-05-23", "close": 22.86, "volume": 649728.0}, {"date": "2023-05-24", "close": 22.71, "volume": 296268.0}, {"date": "2023-05-25", "close": 22.495, "volume": 319866.0}, {"date": "2023-05-26", "close": 23.515, "volume": 549186.0}, {"date": "2023-05-30", "close": 23.905, "volume": 435020.0}, {"date": "2023-05-31", "close": 24.18, "volume": 1451232.0}, {"date": "2023-06-01", "close": 23.925, "volume": 510748.0}, {"date": "2023-06-02", "close": 23.79, "volume": 359282.0}, {"date": "2023-06-05", "close": 24.305, "volume": 558888.0}, {"date": "2023-06-06", "close": 23.515, "volume": 488924.0}, {"date": "2023-06-07", "close": 23.21, "volume": 516952.0}, {"date": "2023-06-08", "close": 23.115, "volume": 350626.0}, {"date": "2023-06-09", "close": 23.35, "volume": 545222.0}, {"date": "2023-06-12", "close": 23.94, "volume": 341502.0}, {"date": "2023-06-13", "close": 25.55, "volume": 1185780.0}, {"date": "2023-06-14", "close": 25.02, "volume": 600108.0}, {"date": "2023-06-15", "close": 25.32, "volume": 450102.0}, {"date": "2023-06-16", "close": 25.1, "volume": 728068.0}, {"date": "2023-06-20", "close": 25.405, "volume": 603092.0}, {"date": "2023-06-21", "close": 24.35, "volume": 579272.0}, {"date": "2023-06-22", "close": 24.565, "volume": 498292.0}, {"date": "2023-06-23", "close": 24.555, "volume": 1176558.0}, {"date": "2023-06-26", "close": 24.005, "volume": 342454.0}, {"date": "2023-06-27", "close": 24.385, "volume": 464352.0}, {"date": "2023-06-28", "close": 24.41, "volume": 293172.0}, {"date": "2023-06-29", "close": 24.105, "volume": 457232.0}, {"date": "2023-06-30", "close": 24.65, "volume": 592320.0}, {"date": "2023-07-03", "close": 24.49, "volume": 281552.0}, {"date": "2023-07-05", "close": 27.95, "volume": 2621714.0}, {"date": "2023-07-06", "close": 26.43, "volume": 1611056.0}, {"date": "2023-07-07", "close": 26.3, "volume": 656912.0}, {"date": "2023-07-10", "close": 26.705, "volume": 522316.0}, {"date": "2023-07-11", "close": 27.405, "volume": 371026.0}, {"date": "2023-07-12", "close": 27.64, "volume": 353994.0}, {"date": "2023-07-13", "close": 28.09, "volume": 470800.0}, {"date": "2023-07-14", "close": 27.725, "volume": 412272.0}, {"date": "2023-07-17", "close": 28.1, "volume": 731902.0}, {"date": "2023-07-18", "close": 28.18, "volume": 641434.0}, {"date": "2023-07-19", "close": 28.55, "volume": 708548.0}, {"date": "2023-07-20", "close": 27.395, "volume": 639744.0}, {"date": "2023-07-21", "close": 27.22, "volume": 437360.0}, {"date": "2023-07-24", "close": 26.995, "volume": 304522.0}, {"date": "2023-07-25", "close": 27.28, "volume": 341716.0}, {"date": "2023-07-26", "close": 27.565, "volume": 783096.0}, {"date": "2023-07-27", "close": 24.64, "volume": 1151252.0}, {"date": "2023-07-28", "close": 25.415, "volume": 617910.0}, {"date": "2023-07-31", "close": 26.375, "volume": 556330.0}, {"date": "2023-08-01", "close": 26.76, "volume": 693868.0}, {"date": "2023-08-02", "close": 25.335, "volume": 603802.0}, {"date": "2023-08-03", "close": 24.29, "volume": 379758.0}, {"date": "2023-08-04", "close": 24.065, "volume": 665610.0}, {"date": "2023-08-07", "close": 23.775, "volume": 527284.0}, {"date": "2023-08-08", "close": 23.505, "volume": 413220.0}, {"date": "2023-08-09", "close": 23.44, "volume": 397072.0}, {"date": "2023-08-10", "close": 23.77, "volume": 497572.0}, {"date": "2023-08-11", "close": 23.86, "volume": 351542.0}, {"date": "2023-08-14", "close": 23.91, "volume": 318782.0}, {"date": "2023-08-15", "close": 23.625, "volume": 346976.0}, {"date": "2023-08-16", "close": 23.49, "volume": 461186.0}, {"date": "2023-08-17", "close": 22.8, "volume": 461922.0}, {"date": "2023-08-18", "close": 23.055, "volume": 366762.0}, {"date": "2023-08-21", "close": 23.045, "volume": 252860.0}, {"date": "2023-08-22", "close": 23.38, "volume": 269640.0}, {"date": "2023-08-23", "close": 24.28, "volume": 470078.0}, {"date": "2023-08-24", "close": 24.025, "volume": 385714.0}, {"date": "2023-08-25", "close": 24.0, "volume": 332780.0}, {"date": "2023-08-28", "close": 24.26, "volume": 389546.0}, {"date": "2023-08-29", "close": 24.69, "volume": 683110.0}, {"date": "2023-08-30", "close": 25.23, "volume": 383886.0}, {"date": "2023-08-31", "close": 24.83, "volume": 1059658.0}, {"date": "2023-09-01", "close": 25.46, "volume": 941380.0}, {"date": "2023-09-05", "close": 24.705, "volume": 428342.0}, {"date": "2023-09-06", "close": 24.68, "volume": 404208.0}, {"date": "2023-09-07", "close": 24.38, "volume": 241106.0}, {"date": "2023-09-08", "close": 23.595, "volume": 423866.0}, {"date": "2023-09-11", "close": 22.98, "volume": 508206.0}, {"date": "2023-09-12", "close": 22.225, "volume": 796948.0}, {"date": "2023-09-13", "close": 22.155, "volume": 441292.0}, {"date": "2023-09-14", "close": 22.22, "volume": 383522.0}, {"date": "2023-09-15", "close": 21.645, "volume": 802782.0}, {"date": "2023-09-18", "close": 21.27, "volume": 406638.0}, {"date": "2023-09-19", "close": 21.63, "volume": 396018.0}, {"date": "2023-09-20", "close": 21.675, "volume": 490164.0}, {"date": "2023-09-21", "close": 21.33, "volume": 389770.0}, {"date": "2023-09-22", "close": 21.25, "volume": 389374.0}, {"date": "2023-09-25", "close": 21.17, "volume": 359520.0}, {"date": "2023-09-26", "close": 20.87, "volume": 422780.0}, {"date": "2023-09-27", "close": 21.16, "volume": 316940.0}, {"date": "2023-09-28", "close": 21.6, "volume": 502348.0}, {"date": "2023-09-29", "close": 21.705, "volume": 260914.0}, {"date": "2023-10-02", "close": 21.59, "volume": 500264.0}, {"date": "2023-10-03", "close": 21.365, "volume": 458744.0}, {"date": "2023-10-04", "close": 21.77, "volume": 374930.0}, {"date": "2023-10-05", "close": 21.61, "volume": 460340.0}, {"date": "2023-10-06", "close": 21.89, "volume": 327168.0}, {"date": "2023-10-09", "close": 21.44, "volume": 272550.0}, {"date": "2023-10-10", "close": 21.335, "volume": 346738.0}, {"date": "2023-10-11", "close": 21.3, "volume": 287378.0}, {"date": "2023-10-12", "close": 20.585, "volume": 298858.0}, {"date": "2023-10-13", "close": 20.28, "volume": 253320.0}, {"date": "2023-10-16", "close": 20.805, "volume": 533028.0}, {"date": "2023-10-17", "close": 21.185, "volume": 474024.0}, {"date": "2023-10-18", "close": 20.3, "volume": 364368.0}, {"date": "2023-10-19", "close": 20.325, "volume": 321414.0}, {"date": "2023-10-20", "close": 19.75, "volume": 420504.0}, {"date": "2023-10-23", "close": 19.41, "volume": 362286.0}, {"date": "2023-10-24", "close": 19.51, "volume": 423554.0}, {"date": "2023-10-25", "close": 19.055, "volume": 1106148.0}, {"date": "2023-10-26", "close": 20.42, "volume": 1316254.0}, {"date": "2023-10-27", "close": 20.665, "volume": 700064.0}, {"date": "2023-10-30", "close": 20.94, "volume": 451768.0}, {"date": "2023-10-31", "close": 21.37, "volume": 582668.0}, {"date": "2023-11-01", "close": 21.995, "volume": 651502.0}, {"date": "2023-11-02", "close": 22.38, "volume": 497826.0}, {"date": "2023-11-03", "close": 22.785, "volume": 465774.0}, {"date": "2023-11-06", "close": 22.455, "volume": 489680.0}, {"date": "2023-11-07", "close": 22.925, "volume": 497894.0}, {"date": "2023-11-08", "close": 22.775, "volume": 337080.0}, {"date": "2023-11-09", "close": 22.13, "volume": 230542.0}, {"date": "2023-11-10", "close": 22.595, "volume": 367494.0}, {"date": "2023-11-13", "close": 22.515, "volume": 499032.0}, {"date": "2023-11-14", "close": 23.435, "volume": 802712.0}, {"date": "2023-11-15", "close": 24.015, "volume": 977092.0}, {"date": "2023-11-16", "close": 24.68, "volume": 590700.0}, {"date": "2023-11-17", "close": 25.65, "volume": 715840.0}, {"date": "2023-11-20", "close": 26.35, "volume": 1352410.0}, {"date": "2023-11-21", "close": 25.88, "volume": 625826.0}, {"date": "2023-11-22", "close": 26.07, "volume": 486364.0}, {"date": "2023-11-24", "close": 26.135, "volume": 267636.0}, {"date": "2023-11-27", "close": 25.895, "volume": 768798.0}, {"date": "2023-11-28", "close": 26.495, "volume": 1016344.0}, {"date": "2023-11-29", "close": 26.23, "volume": 835340.0}, {"date": "2023-11-30", "close": 25.99, "volume": 1098812.0}, {"date": "2023-12-01", "close": 26.65, "volume": 1110446.0}, {"date": "2023-12-04", "close": 26.03, "volume": 622434.0}, {"date": "2023-12-05", "close": 26.315, "volume": 1055616.0}, {"date": "2023-12-06", "close": 25.97, "volume": 569172.0}, {"date": "2023-12-07", "close": 25.92, "volume": 447000.0}, {"date": "2023-12-08", "close": 26.215, "volume": 713680.0}, {"date": "2023-12-11", "close": 25.62, "volume": 400972.0}, {"date": "2023-12-12", "close": 25.43, "volume": 988604.0}, {"date": "2023-12-13", "close": 25.725, "volume": 1189446.0}, {"date": "2023-12-14", "close": 25.315, "volume": 823604.0}, {"date": "2023-12-15", "close": 24.965, "volume": 1334416.0}, {"date": "2023-12-18", "close": 24.83, "volume": 1361402.0}, {"date": "2023-12-19", "close": 25.215, "volume": 888146.0}, {"date": "2023-12-20", "close": 24.56, "volume": 719346.0}, {"date": "2023-12-21", "close": 24.815, "volume": 363136.0}, {"date": "2023-12-22", "close": 24.865, "volume": 338904.0}, {"date": "2023-12-26", "close": 25.055, "volume": 312894.0}, {"date": "2023-12-27", "close": 24.655, "volume": 321848.0}, {"date": "2023-12-28", "close": 24.72, "volume": 324034.0}, {"date": "2023-12-29", "close": 24.43, "volume": 334662.0}, {"date": "2024-01-02", "close": 23.435, "volume": 986796.0}, {"date": "2024-01-03", "close": 22.37, "volume": 812200.0}, {"date": "2024-01-04", "close": 22.695, "volume": 1073314.0}, {"date": "2024-01-05", "close": 22.62, "volume": 578130.0}, {"date": "2024-01-08", "close": 23.12, "volume": 687292.0}, {"date": "2024-01-09", "close": 23.2, "volume": 532708.0}, {"date": "2024-01-10", "close": 23.375, "volume": 413756.0}, {"date": "2024-01-11", "close": 23.715, "volume": 834946.0}, {"date": "2024-01-12", "close": 23.83, "volume": 492654.0}, {"date": "2024-01-16", "close": 23.185, "volume": 577636.0}, {"date": "2024-01-17", "close": 23.125, "volume": 1167714.0}, {"date": "2024-01-18", "close": 23.23, "volume": 728036.0}, {"date": "2024-01-19", "close": 23.785, "volume": 568214.0}, {"date": "2024-01-22", "close": 23.95, "volume": 728832.0}, {"date": "2024-01-23", "close": 23.955, "volume": 716094.0}, {"date": "2024-01-24", "close": 23.99, "volume": 381244.0}, {"date": "2024-01-25", "close": 24.075, "volume": 666940.0}, {"date": "2024-01-26", "close": 24.305, "volume": 423750.0}, {"date": "2024-01-29", "close": 24.875, "volume": 369072.0}, {"date": "2024-01-30", "close": 24.395, "volume": 477260.0}, {"date": "2024-01-31", "close": 24.37, "volume": 691900.0}, {"date": "2024-02-01", "close": 24.845, "volume": 762282.0}, {"date": "2024-02-02", "close": 24.82, "volume": 495362.0}, {"date": "2024-02-05", "close": 24.52, "volume": 512650.0}, {"date": "2024-02-06", "close": 24.815, "volume": 984102.0}, {"date": "2024-02-07", "close": 24.655, "volume": 502838.0}, {"date": "2024-02-08", "close": 24.88, "volume": 948292.0}, {"date": "2024-02-09", "close": 24.97, "volume": 1096546.0}, {"date": "2024-02-12", "close": 25.08, "volume": 861202.0}, {"date": "2024-02-13", "close": 24.185, "volume": 796958.0}, {"date": "2024-02-14", "close": 25.355, "volume": 1764146.0}, {"date": "2024-02-15", "close": 34.4, "volume": 6787750.0}, {"date": "2024-02-16", "close": 32.44, "volume": 3608716.0}, {"date": "2024-02-20", "close": 32.365, "volume": 1645290.0}, {"date": "2024-02-21", "close": 31.46, "volume": 1292124.0}, {"date": "2024-02-22", "close": 32.35, "volume": 1208314.0}, {"date": "2024-02-23", "close": 31.86, "volume": 1124416.0}, {"date": "2024-02-26", "close": 32.96, "volume": 1246142.0}, {"date": "2024-02-27", "close": 32.835, "volume": 1229588.0}, {"date": "2024-02-28", "close": 32.19, "volume": 950308.0}, {"date": "2024-02-29", "close": 32.52, "volume": 1663016.0}, {"date": "2024-03-01", "close": 33.305, "volume": 1380808.0}, {"date": "2024-03-04", "close": 32.685, "volume": 971070.0}, {"date": "2024-03-05", "close": 31.05, "volume": 1053972.0}, {"date": "2024-03-06", "close": 31.685, "volume": 607808.0}, {"date": "2024-03-07", "close": 32.01, "volume": 849038.0}, {"date": "2024-03-08", "close": 32.245, "volume": 1330226.0}, {"date": "2024-03-11", "close": 32.365, "volume": 715742.0}, {"date": "2024-03-12", "close": 32.095, "volume": 635452.0}, {"date": "2024-03-13", "close": 31.56, "volume": 1156872.0}, {"date": "2024-03-14", "close": 31.3, "volume": 917040.0}, {"date": "2024-03-15", "close": 31.02, "volume": 1287414.0}, {"date": "2024-03-18", "close": 31.56, "volume": 1108318.0}, {"date": "2024-03-19", "close": 32.14, "volume": 841374.0}, {"date": "2024-03-20", "close": 32.265, "volume": 868722.0}, {"date": "2024-03-21", "close": 32.91, "volume": 963404.0}, {"date": "2024-03-22", "close": 32.63, "volume": 770288.0}, {"date": "2024-03-25", "close": 32.495, "volume": 562374.0}, {"date": "2024-03-26", "close": 32.8, "volume": 708618.0}, {"date": "2024-03-27", "close": 32.55, "volume": 573188.0}, {"date": "2024-03-28", "close": 32.32, "volume": 1346820.0}, {"date": "2024-04-01", "close": 31.325, "volume": 811284.0}, {"date": "2024-04-02", "close": 31.05, "volume": 924992.0}, {"date": "2024-04-03", "close": 31.055, "volume": 1373846.0}, {"date": "2024-04-04", "close": 30.405, "volume": 819144.0}, {"date": "2024-04-05", "close": 31.05, "volume": 951566.0}, {"date": "2024-04-08", "close": 30.99, "volume": 684826.0}, {"date": "2024-04-09", "close": 31.615, "volume": 703788.0}, {"date": "2024-04-10", "close": 31.005, "volume": 439232.0}, {"date": "2024-04-11", "close": 31.215, "volume": 445834.0}, {"date": "2024-04-12", "close": 30.195, "volume": 673926.0}, {"date": "2024-04-15", "close": 29.23, "volume": 561530.0}, {"date": "2024-04-16", "close": 29.36, "volume": 623726.0}, {"date": "2024-04-17", "close": 29.47, "volume": 752790.0}, {"date": "2024-04-18", "close": 29.2, "volume": 502768.0}, {"date": "2024-04-19", "close": 28.805, "volume": 717628.0}, {"date": "2024-04-22", "close": 29.08, "volume": 678232.0}, {"date": "2024-04-23", "close": 29.65, "volume": 643524.0}, {"date": "2024-04-24", "close": 29.44, "volume": 1467808.0}, {"date": "2024-04-25", "close": 29.54, "volume": 2506328.0}, {"date": "2024-04-26", "close": 30.9, "volume": 1880696.0}, {"date": "2024-04-29", "close": 30.415, "volume": 1600598.0}, {"date": "2024-04-30", "close": 29.71, "volume": 1476840.0}, {"date": "2024-05-01", "close": 30.305, "volume": 1314522.0}, {"date": "2024-05-02", "close": 29.45, "volume": 1777432.0}, {"date": "2024-05-03", "close": 29.775, "volume": 774814.0}, {"date": "2024-05-06", "close": 30.525, "volume": 1043238.0}, {"date": "2024-05-07", "close": 30.66, "volume": 796206.0}, {"date": "2024-05-08", "close": 30.645, "volume": 507672.0}, {"date": "2024-05-09", "close": 30.515, "volume": 759974.0}, {"date": "2024-05-10", "close": 30.73, "volume": 551888.0}, {"date": "2024-05-13", "close": 31.065, "volume": 873598.0}, {"date": "2024-05-14", "close": 30.635, "volume": 894718.0}, {"date": "2024-05-15", "close": 31.65, "volume": 875434.0}, {"date": "2024-05-16", "close": 31.64, "volume": 577098.0}, {"date": "2024-05-17", "close": 31.44, "volume": 552876.0}, {"date": "2024-05-20", "close": 32.065, "volume": 610160.0}, {"date": "2024-05-21", "close": 30.885, "volume": 754844.0}, {"date": "2024-05-22", "close": 30.84, "volume": 578022.0}, {"date": "2024-05-23", "close": 30.32, "volume": 820038.0}, {"date": "2024-05-24", "close": 29.965, "volume": 1126902.0}, {"date": "2024-05-28", "close": 29.42, "volume": 1182410.0}, {"date": "2024-05-29", "close": 29.71, "volume": 1153298.0}, {"date": "2024-05-30", "close": 28.595, "volume": 1029976.0}, {"date": "2024-05-31", "close": 28.73, "volume": 1543018.0}, {"date": "2024-06-03", "close": 28.925, "volume": 1207992.0}, {"date": "2024-06-04", "close": 28.27, "volume": 1270532.0}, {"date": "2024-06-05", "close": 29.15, "volume": 1130374.0}, {"date": "2024-06-06", "close": 29.125, "volume": 817682.0}, {"date": "2024-06-07", "close": 28.84, "volume": 624660.0}, {"date": "2024-06-10", "close": 29.255, "volume": 886054.0}, {"date": "2024-06-11", "close": 29.18, "volume": 708962.0}, {"date": "2024-06-12", "close": 29.63, "volume": 1044724.0}, {"date": "2024-06-13", "close": 28.625, "volume": 867962.0}, {"date": "2024-06-14", "close": 28.75, "volume": 898500.0}, {"date": "2024-06-17", "close": 28.45, "volume": 855096.0}, {"date": "2024-06-18", "close": 28.415, "volume": 987842.0}, {"date": "2024-06-20", "close": 28.79, "volume": 798696.0}, {"date": "2024-06-21", "close": 29.41, "volume": 4271988.0}, {"date": "2024-06-24", "close": 29.64, "volume": 1141180.0}, {"date": "2024-06-25", "close": 29.945, "volume": 871782.0}, {"date": "2024-06-26", "close": 29.14, "volume": 1259588.0}, {"date": "2024-06-27", "close": 29.85, "volume": 1143650.0}, {"date": "2024-06-28", "close": 30.265, "volume": 1563438.0}, {"date": "2024-07-01", "close": 29.635, "volume": 718648.0}, {"date": "2024-07-02", "close": 29.365, "volume": 743666.0}, {"date": "2024-07-03", "close": 29.22, "volume": 590050.0}, {"date": "2024-07-05", "close": 29.255, "volume": 678434.0}, {"date": "2024-07-08", "close": 29.515, "volume": 633700.0}, {"date": "2024-07-09", "close": 28.535, "volume": 610010.0}, {"date": "2024-07-10", "close": 28.645, "volume": 658244.0}, {"date": "2024-07-11", "close": 29.285, "volume": 755194.0}, {"date": "2024-07-12", "close": 29.885, "volume": 658042.0}, {"date": "2024-07-15", "close": 30.28, "volume": 601294.0}, {"date": "2024-07-16", "close": 30.265, "volume": 672974.0}, {"date": "2024-07-17", "close": 30.005, "volume": 505374.0}, {"date": "2024-07-18", "close": 29.81, "volume": 713184.0}, {"date": "2024-07-19", "close": 29.835, "volume": 900090.0}, {"date": "2024-07-22", "close": 29.99, "volume": 1323386.0}, {"date": "2024-07-23", "close": 31.425, "volume": 1261366.0}, {"date": "2024-07-24", "close": 30.55, "volume": 1792638.0}, {"date": "2024-07-25", "close": 34.465, "volume": 3867002.0}, {"date": "2024-07-26", "close": 33.44, "volume": 1998162.0}, {"date": "2024-07-29", "close": 32.965, "volume": 1187050.0}, {"date": "2024-07-30", "close": 35.35, "volume": 4022380.0}, {"date": "2024-07-31", "close": 34.86, "volume": 1397400.0}, {"date": "2024-08-01", "close": 34.205, "volume": 1209326.0}, {"date": "2024-08-02", "close": 33.515, "volume": 1371182.0}, {"date": "2024-08-05", "close": 32.515, "volume": 1250572.0}, {"date": "2024-08-06", "close": 32.695, "volume": 1504750.0}, {"date": "2024-08-07", "close": 32.06, "volume": 1011366.0}, {"date": "2024-08-08", "close": 32.54, "volume": 930958.0}, {"date": "2024-08-09", "close": 32.78, "volume": 1276722.0}, {"date": "2024-08-12", "close": 32.465, "volume": 928576.0}, {"date": "2024-08-13", "close": 33.165, "volume": 1084224.0}, {"date": "2024-08-14", "close": 33.91, "volume": 1632054.0}, {"date": "2024-08-15", "close": 34.595, "volume": 1660026.0}, {"date": "2024-08-16", "close": 34.105, "volume": 1162000.0}, {"date": "2024-08-19", "close": 34.525, "volume": 1401272.0}, {"date": "2024-08-20", "close": 33.95, "volume": 906272.0}, {"date": "2024-08-21", "close": 34.125, "volume": 916296.0}, {"date": "2024-08-22", "close": 33.61, "volume": 886764.0}, {"date": "2024-08-23", "close": 35.11, "volume": 1543722.0}, {"date": "2024-08-26", "close": 34.375, "volume": 1855172.0}, {"date": "2024-08-27", "close": 34.755, "volume": 1202894.0}, {"date": "2024-08-28", "close": 34.325, "volume": 1065262.0}, {"date": "2024-08-29", "close": 35.145, "volume": 1248566.0}, {"date": "2024-08-30", "close": 35.44, "volume": 1738676.0}, {"date": "2024-09-03", "close": 33.905, "volume": 1444966.0}, {"date": "2024-09-04", "close": 33.945, "volume": 1195470.0}, {"date": "2024-09-05", "close": 34.79, "volume": 987956.0}, {"date": "2024-09-06", "close": 34.295, "volume": 1161878.0}, {"date": "2024-09-09", "close": 33.155, "volume": 1750604.0}, {"date": "2024-09-10", "close": 32.33, "volume": 1485744.0}, {"date": "2024-09-11", "close": 32.935, "volume": 1061066.0}, {"date": "2024-09-12", "close": 33.32, "volume": 790740.0}, {"date": "2024-09-13", "close": 33.645, "volume": 841556.0}, {"date": "2024-09-16", "close": 33.72, "volume": 887170.0}, {"date": "2024-09-17", "close": 33.235, "volume": 889144.0}, {"date": "2024-09-18", "close": 33.175, "volume": 1030784.0}, {"date": "2024-09-19", "close": 33.745, "volume": 849922.0}, {"date": "2024-09-20", "close": 34.075, "volume": 3674094.0}, {"date": "2024-09-23", "close": 34.985, "volume": 2025238.0}, {"date": "2024-09-24", "close": 36.06, "volume": 1425154.0}, {"date": "2024-09-25", "close": 36.68, "volume": 1699418.0}, {"date": "2024-09-26", "close": 36.44, "volume": 912764.0}, {"date": "2024-09-27", "close": 36.105, "volume": 750882.0}, {"date": "2024-09-30", "close": 36.545, "volume": 547644.0}, {"date": "2024-10-01", "close": 35.195, "volume": 1105016.0}, {"date": "2024-10-02", "close": 35.61, "volume": 1101388.0}, {"date": "2024-10-03", "close": 35.31, "volume": 1113766.0}, {"date": "2024-10-04", "close": 36.04, "volume": 1003906.0}, {"date": "2024-10-07", "close": 35.74, "volume": 1111180.0}, {"date": "2024-10-08", "close": 35.885, "volume": 575488.0}, {"date": "2024-10-09", "close": 36.35, "volume": 717646.0}, {"date": "2024-10-10", "close": 36.835, "volume": 685370.0}, {"date": "2024-10-11", "close": 36.92, "volume": 681076.0}, {"date": "2024-10-14", "close": 36.735, "volume": 465110.0}, {"date": "2024-10-15", "close": 36.745, "volume": 761354.0}, {"date": "2024-10-16", "close": 36.65, "volume": 838078.0}, {"date": "2024-10-17", "close": 36.76, "volume": 647970.0}, {"date": "2024-10-18", "close": 36.625, "volume": 1284678.0}, {"date": "2024-10-21", "close": 35.575, "volume": 1045734.0}, {"date": "2024-10-22", "close": 35.25, "volume": 1194548.0}, {"date": "2024-10-23", "close": 34.865, "volume": 1538532.0}, {"date": "2024-10-24", "close": 39.98, "volume": 3461534.0}, {"date": "2024-10-25", "close": 40.015, "volume": 2927428.0}, {"date": "2024-10-28", "close": 40.15, "volume": 1158368.0}, {"date": "2024-10-29", "close": 40.495, "volume": 1024542.0}, {"date": "2024-10-30", "close": 40.875, "volume": 991146.0}, {"date": "2024-10-31", "close": 39.72, "volume": 1207134.0}, {"date": "2024-11-01", "close": 40.675, "volume": 988670.0}, {"date": "2024-11-04", "close": 40.535, "volume": 1053188.0}, {"date": "2024-11-05", "close": 42.155, "volume": 1072676.0}, {"date": "2024-11-06", "close": 42.85, "volume": 1287294.0}, {"date": "2024-11-07", "close": 43.065, "volume": 834746.0}, {"date": "2024-11-08", "close": 43.34, "volume": 629042.0}, {"date": "2024-11-11", "close": 44.01, "volume": 1065412.0}, {"date": "2024-11-12", "close": 44.695, "volume": 1124548.0}, {"date": "2024-11-13", "close": 45.155, "volume": 1246474.0}, {"date": "2024-11-14", "close": 44.225, "volume": 1048240.0}, {"date": "2024-11-15", "close": 43.275, "volume": 716172.0}, {"date": "2024-11-18", "close": 42.715, "volume": 620322.0}, {"date": "2024-11-19", "close": 42.93, "volume": 709228.0}, {"date": "2024-11-20", "close": 43.455, "volume": 677136.0}, {"date": "2024-11-21", "close": 44.75, "volume": 732586.0}, {"date": "2024-11-22", "close": 45.76, "volume": 819294.0}, {"date": "2024-11-25", "close": 47.665, "volume": 1600384.0}, {"date": "2024-11-26", "close": 48.225, "volume": 1448120.0}, {"date": "2024-11-27", "close": 47.255, "volume": 970668.0}, {"date": "2024-11-29", "close": 47.485, "volume": 445798.0}, {"date": "2024-12-02", "close": 47.24, "volume": 1163910.0}, {"date": "2024-12-03", "close": 47.755, "volume": 964980.0}, {"date": "2024-12-04", "close": 48.565, "volume": 977874.0}, {"date": "2024-12-05", "close": 48.215, "volume": 852136.0}, {"date": "2024-12-06", "close": 48.64, "volume": 712168.0}, {"date": "2024-12-09", "close": 47.205, "volume": 951226.0}, {"date": "2024-12-10", "close": 47.0, "volume": 987106.0}, {"date": "2024-12-11", "close": 47.98, "volume": 935932.0}, {"date": "2024-12-12", "close": 48.14, "volume": 734856.0}, {"date": "2024-12-13", "close": 47.295, "volume": 672836.0}, {"date": "2024-12-16", "close": 48.605, "volume": 713902.0}, {"date": "2024-12-17", "close": 48.33, "volume": 878412.0}, {"date": "2024-12-18", "close": 46.2, "volume": 787816.0}, {"date": "2024-12-19", "close": 47.065, "volume": 796798.0}, {"date": "2024-12-20", "close": 47.62, "volume": 1453996.0}, {"date": "2024-12-23", "close": 47.2, "volume": 612810.0}, {"date": "2024-12-24", "close": 47.53, "volume": 286940.0}, {"date": "2024-12-26", "close": 47.8, "volume": 389620.0}, {"date": "2024-12-27", "close": 47.23, "volume": 521540.0}, {"date": "2024-12-30", "close": 46.645, "volume": 770638.0}, {"date": "2024-12-31", "close": 46.6, "volume": 684356.0}, {"date": "2025-01-02", "close": 46.49, "volume": 1150770.0}, {"date": "2025-01-03", "close": 47.25, "volume": 1063306.0}, {"date": "2025-01-06", "close": 46.8, "volume": 1132944.0}, {"date": "2025-01-07", "close": 46.975, "volume": 2945536.0}, {"date": "2025-01-08", "close": 48.045, "volume": 1292930.0}, {"date": "2025-01-10", "close": 47.315, "volume": 1954550.0}, {"date": "2025-01-13", "close": 46.375, "volume": 1334456.0}, {"date": "2025-01-14", "close": 46.885, "volume": 895740.0}, {"date": "2025-01-15", "close": 50.0, "volume": 2567352.0}, {"date": "2025-01-16", "close": 51.245, "volume": 2608274.0}, {"date": "2025-01-17", "close": 51.645, "volume": 1922444.0}, {"date": "2025-01-21", "close": 52.895, "volume": 1580004.0}, {"date": "2025-01-22", "close": 53.255, "volume": 1276870.0}, {"date": "2025-01-23", "close": 54.375, "volume": 2243952.0}, {"date": "2025-01-24", "close": 54.055, "volume": 1646282.0}, {"date": "2025-01-27", "close": 53.075, "volume": 1460218.0}, {"date": "2025-01-28", "close": 56.145, "volume": 2298532.0}, {"date": "2025-01-29", "close": 53.255, "volume": 1747766.0}, {"date": "2025-01-30", "close": 53.43, "volume": 1770658.0}, {"date": "2025-01-31", "close": 54.145, "volume": 2047642.0}, {"date": "2025-02-03", "close": 53.965, "volume": 1073494.0}, {"date": "2025-02-04", "close": 54.29, "volume": 905192.0}, {"date": "2025-02-05", "close": 54.245, "volume": 1692636.0}, {"date": "2025-02-06", "close": 52.635, "volume": 1597000.0}, {"date": "2025-02-07", "close": 52.735, "volume": 1571498.0}, {"date": "2025-02-10", "close": 52.395, "volume": 1454308.0}, {"date": "2025-02-11", "close": 51.655, "volume": 3323180.0}, {"date": "2025-02-12", "close": 53.045, "volume": 3062134.0}, {"date": "2025-02-13", "close": 42.64, "volume": 6587066.0}, {"date": "2025-02-14", "close": 42.51, "volume": 4057258.0}, {"date": "2025-02-18", "close": 43.03, "volume": 2839232.0}, {"date": "2025-02-19", "close": 42.085, "volume": 2012764.0}, {"date": "2025-02-20", "close": 40.75, "volume": 2155514.0}, {"date": "2025-02-21", "close": 38.945, "volume": 1789534.0}, {"date": "2025-02-24", "close": 39.085, "volume": 2060574.0}, {"date": "2025-02-25", "close": 39.19, "volume": 1773980.0}, {"date": "2025-02-26", "close": 39.435, "volume": 1007708.0}, {"date": "2025-02-27", "close": 38.185, "volume": 1492824.0}, {"date": "2025-02-28", "close": 39.255, "volume": 2047056.0}, {"date": "2025-03-03", "close": 38.5, "volume": 1565348.0}, {"date": "2025-03-04", "close": 38.815, "volume": 1488730.0}, {"date": "2025-03-05", "close": 39.665, "volume": 1615304.0}, {"date": "2025-03-06", "close": 38.43, "volume": 1359218.0}, {"date": "2025-03-07", "close": 37.99, "volume": 2492870.0}, {"date": "2025-03-10", "close": 35.21, "volume": 2127108.0}, {"date": "2025-03-11", "close": 35.415, "volume": 1815624.0}, {"date": "2025-03-12", "close": 36.42, "volume": 1557656.0}, {"date": "2025-03-13", "close": 34.07, "volume": 2648298.0}, {"date": "2025-03-14", "close": 35.995, "volume": 2409104.0}, {"date": "2025-03-17", "close": 36.275, "volume": 1694904.0}, {"date": "2025-03-18", "close": 35.615, "volume": 1345502.0}, {"date": "2025-03-19", "close": 36.33, "volume": 2902758.0}, {"date": "2025-03-20", "close": 35.975, "volume": 1711404.0}, {"date": "2025-03-21", "close": 36.445, "volume": 1515614.0}, {"date": "2025-03-24", "close": 37.785, "volume": 1021846.0}, {"date": "2025-03-25", "close": 37.885, "volume": 765772.0}, {"date": "2025-03-26", "close": 37.225, "volume": 998732.0}, {"date": "2025-03-27", "close": 36.26, "volume": 1219548.0}, {"date": "2025-03-28", "close": 34.76, "volume": 2126868.0}, {"date": "2025-03-31", "close": 34.76, "volume": 1646862.0}, {"date": "2025-04-01", "close": 35.285, "volume": 2802662.0}, {"date": "2025-04-02", "close": 36.095, "volume": 1308162.0}, {"date": "2025-04-03", "close": 34.13, "volume": 2032394.0}, {"date": "2025-04-04", "close": 31.65, "volume": 3050746.0}, {"date": "2025-04-07", "close": 31.595, "volume": 3077676.0}, {"date": "2025-04-08", "close": 31.215, "volume": 2563886.0}, {"date": "2025-04-09", "close": 35.345, "volume": 1972948.0}, {"date": "2025-04-10", "close": 33.855, "volume": 1482366.0}, {"date": "2025-04-11", "close": 34.115, "volume": 1028998.0}, {"date": "2025-04-14", "close": 34.47, "volume": 1058866.0}, {"date": "2025-04-15", "close": 34.83, "volume": 1047918.0}, {"date": "2025-04-16", "close": 34.005, "volume": 1637934.0}, {"date": "2025-04-17", "close": 34.17, "volume": 1342852.0}, {"date": "2025-04-21", "close": 33.195, "volume": 1537078.0}, {"date": "2025-04-22", "close": 34.38, "volume": 2214924.0}, {"date": "2025-04-23", "close": 44.275, "volume": 7706318.0}, {"date": "2025-04-24", "close": 45.67, "volume": 4311604.0}, {"date": "2025-04-25", "close": 45.845, "volume": 2552866.0}, {"date": "2025-04-28", "close": 45.555, "volume": 2118902.0}, {"date": "2025-04-29", "close": 45.58, "volume": 2006576.0}, {"date": "2025-04-30", "close": 46.04, "volume": 2132188.0}, {"date": "2025-05-01", "close": 46.045, "volume": 1560680.0}, {"date": "2025-05-02", "close": 46.08, "volume": 1268906.0}, {"date": "2025-05-05", "close": 46.37, "volume": 1251786.0}, {"date": "2025-05-06", "close": 45.63, "volume": 1314562.0}, {"date": "2025-05-07", "close": 46.52, "volume": 1483738.0}, {"date": "2025-05-08", "close": 46.98, "volume": 1394214.0}, {"date": "2025-05-09", "close": 46.535, "volume": 1190186.0}, {"date": "2025-05-12", "close": 48.14, "volume": 2423542.0}, {"date": "2025-05-13", "close": 49.09, "volume": 1321592.0}, {"date": "2025-05-14", "close": 48.915, "volume": 1473178.0}, {"date": "2025-05-15", "close": 49.36, "volume": 1297118.0}, {"date": "2025-05-16", "close": 49.485, "volume": 1001210.0}, {"date": "2025-05-19", "close": 49.22, "volume": 755768.0}, {"date": "2025-05-20", "close": 51.645, "volume": 6199422.0}, {"date": "2025-05-21", "close": 49.785, "volume": 15356636.0}, {"date": "2025-05-22", "close": 49.705, "volume": 1988030.0}, {"date": "2025-05-23", "close": 48.02, "volume": 1623624.0}, {"date": "2025-05-27", "close": 48.045, "volume": 2158554.0}, {"date": "2025-05-28", "close": 48.175, "volume": 1446168.0}, {"date": "2025-05-29", "close": 48.205, "volume": 1816220.0}, {"date": "2025-05-30", "close": 49.075, "volume": 2339682.0}, {"date": "2025-06-02", "close": 48.48, "volume": 1417832.0}, {"date": "2025-06-03", "close": 50.01, "volume": 2623382.0}, {"date": "2025-06-04", "close": 50.705, "volume": 1484308.0}, {"date": "2025-06-05", "close": 50.92, "volume": 1601374.0}, {"date": "2025-06-06", "close": 51.23, "volume": 1659972.0}, {"date": "2025-06-09", "close": 51.02, "volume": 1172424.0}, {"date": "2025-06-10", "close": 50.665, "volume": 1252404.0}, {"date": "2025-06-11", "close": 50.815, "volume": 1198482.0}, {"date": "2025-06-12", "close": 50.605, "volume": 1310334.0}, {"date": "2025-06-13", "close": 49.42, "volume": 1326444.0}, {"date": "2025-06-16", "close": 50.05, "volume": 1665248.0}, {"date": "2025-06-17", "close": 50.3325, "volume": 1481546.0}, {"date": "2025-06-18", "close": 50.535, "volume": 1118886.0}, {"date": "2025-06-20", "close": 49.605, "volume": 3544490.0}, {"date": "2025-06-23", "close": 49.95, "volume": 1587706.0}, {"date": "2025-06-24", "close": 51.61, "volume": 1593879.0}, {"date": "2025-06-25", "close": 50.57, "volume": 1636232.0}, {"date": "2025-06-26", "close": 52.2, "volume": 1774928.0}, {"date": "2025-06-27", "close": 53.32, "volume": 3524921.0}, {"date": "2025-06-30", "close": 54.13, "volume": 2106323.0}, {"date": "2025-07-01", "close": 52.5, "volume": 1819000.0}, {"date": "2025-07-02", "close": 52.66, "volume": 1407359.0}, {"date": "2025-07-03", "close": 54.03, "volume": 1164940.0}, {"date": "2025-07-07", "close": 54.68, "volume": 1710019.0}, {"date": "2025-07-08", "close": 53.93, "volume": 1436250.0}, {"date": "2025-07-09", "close": 53.54, "volume": 1090812.0}, {"date": "2025-07-10", "close": 51.61, "volume": 1588541.0}, {"date": "2025-07-11", "close": 49.8, "volume": 1201898.0}, {"date": "2025-07-14", "close": 50.43, "volume": 1826934.0}, {"date": "2025-07-15", "close": 49.98, "volume": 1244504.0}, {"date": "2025-07-16", "close": 50.31, "volume": 1209164.0}, {"date": "2025-07-17", "close": 50.91, "volume": 2686255.0}, {"date": "2025-07-18", "close": 52.21, "volume": 2355512.0}, {"date": "2025-07-21", "close": 51.34, "volume": 2707092.0}, {"date": "2025-07-22", "close": 50.92, "volume": 3146158.0}, {"date": "2025-07-23", "close": 58.01, "volume": 5032886.0}, {"date": "2025-07-24", "close": 58.08, "volume": 3334257.0}, {"date": "2025-07-25", "close": 58.83, "volume": 2315633.0}, {"date": "2025-07-28", "close": 59.95, "volume": 1952780.0}, {"date": "2025-07-29", "close": 60.39, "volume": 2118290.0}, {"date": "2025-07-30", "close": 59.79, "volume": 1372724.0}, {"date": "2025-07-31", "close": 58.71, "volume": 1403412.0}, {"date": "2025-08-01", "close": 57.4, "volume": 1529015.0}, {"date": "2025-08-04", "close": 58.49, "volume": 987712.0}, {"date": "2025-08-05", "close": 57.1, "volume": 1306792.0}, {"date": "2025-08-06", "close": 57.65, "volume": 1041099.0}, {"date": "2025-08-07", "close": 53.775, "volume": 2576845.0}, {"date": "2025-08-08", "close": 51.22, "volume": 2766023.0}, {"date": "2025-08-11", "close": 49.75, "volume": 2710618.0}, {"date": "2025-08-12", "close": 50.96, "volume": 1905822.0}, {"date": "2025-08-13", "close": 52.89, "volume": 1307673.0}, {"date": "2025-08-14", "close": 51.92, "volume": 1123148.0}, {"date": "2025-08-15", "close": 52.66, "volume": 1118428.0}, {"date": "2025-08-18", "close": 53.24, "volume": 1032020.0}, {"date": "2025-08-19", "close": 52.3, "volume": 971798.0}, {"date": "2025-08-20", "close": 51.82, "volume": 950295.0}, {"date": "2025-08-21", "close": 51.12, "volume": 945664.0}, {"date": "2025-08-22", "close": 52.93, "volume": 1184152.0}, {"date": "2025-08-25", "close": 52.82, "volume": 963343.0}, {"date": "2025-08-26", "close": 52.31, "volume": 913635.0}, {"date": "2025-08-27", "close": 52.88, "volume": 1107862.0}, {"date": "2025-08-28", "close": 53.61, "volume": 1025243.0}, {"date": "2025-08-29", "close": 54.21, "volume": 943513.0}, {"date": "2025-09-02", "close": 53.7, "volume": 923413.0}, {"date": "2025-09-03", "close": 53.87, "volume": 1167178.0}, {"date": "2025-09-04", "close": 53.81, "volume": 1004012.0}, {"date": "2025-09-05", "close": 55.51, "volume": 1328069.0}, {"date": "2025-09-08", "close": 57.5, "volume": 1746560.0}, {"date": "2025-09-09", "close": 57.01, "volume": 942855.0}, {"date": "2025-09-10", "close": 56.45, "volume": 1154116.0}, {"date": "2025-09-11", "close": 58.08, "volume": 1245964.0}, {"date": "2025-09-12", "close": 58.07, "volume": 1451906.0}, {"date": "2025-09-15", "close": 59.23, "volume": 1470451.0}, {"date": "2025-09-16", "close": 58.04, "volume": 1483243.0}, {"date": "2025-09-17", "close": 58.52, "volume": 1025053.0}, {"date": "2025-09-18", "close": 59.68, "volume": 1256566.0}, {"date": "2025-09-19", "close": 59.68, "volume": 5133504.0}, {"date": "2025-09-22", "close": 59.98, "volume": 943825.0}, {"date": "2025-09-23", "close": 60.36, "volume": 854331.0}, {"date": "2025-09-24", "close": 60.18, "volume": 1316991.0}, {"date": "2025-09-25", "close": 58.29, "volume": 758718.0}, {"date": "2025-09-26", "close": 58.66, "volume": 933256.0}, {"date": "2025-09-29", "close": 58.59, "volume": 850168.0}, {"date": "2025-09-30", "close": 57.5, "volume": 1057773.0}, {"date": "2025-10-01", "close": 57.05, "volume": 1280159.0}, {"date": "2025-10-02", "close": 57.54, "volume": 1141215.0}, {"date": "2025-10-03", "close": 55.46, "volume": 1304272.0}, {"date": "2025-10-06", "close": 55.72, "volume": 1450369.0}, {"date": "2025-10-07", "close": 55.05, "volume": 1035173.0}, {"date": "2025-10-08", "close": 56.2, "volume": 1127720.0}, {"date": "2025-10-09", "close": 56.23, "volume": 830174.0}, {"date": "2025-10-10", "close": 53.72, "volume": 886060.0}, {"date": "2025-10-13", "close": 54.86, "volume": 795999.0}, {"date": "2025-10-14", "close": 55.83, "volume": 1367597.0}, {"date": "2025-10-15", "close": 55.24, "volume": 931529.0}, {"date": "2025-10-16", "close": 54.59, "volume": 872171.0}, {"date": "2025-10-17", "close": 53.38, "volume": 1328999.0}, {"date": "2025-10-20", "close": 54.79, "volume": 1358053.0}, {"date": "2025-10-21", "close": 57.05, "volume": 2741939.0}, {"date": "2025-10-22", "close": 65.59, "volume": 4923945.0}, {"date": "2025-10-23", "close": 65.635, "volume": 3683439.0}, {"date": "2025-10-24", "close": 66.27, "volume": 1975087.0}, {"date": "2025-10-27", "close": 66.64, "volume": 1531628.0}, {"date": "2025-10-28", "close": 65.49, "volume": 1025652.0}, {"date": "2025-10-29", "close": 63.37, "volume": 1507821.0}, {"date": "2025-10-30", "close": 63.57, "volume": 1296364.0}, {"date": "2025-10-31", "close": 63.65, "volume": 986360.0}, {"date": "2025-11-03", "close": 62.99, "volume": 1290988.0}, {"date": "2025-11-04", "close": 61.04, "volume": 1044237.0}, {"date": "2025-11-05", "close": 59.59, "volume": 1086840.0}, {"date": "2025-11-06", "close": 58.96, "volume": 928065.0}, {"date": "2025-11-07", "close": 59.09, "volume": 762404.0}, {"date": "2025-11-10", "close": 59.81, "volume": 1137860.0}, {"date": "2025-11-11", "close": 60.09, "volume": 1456285.0}, {"date": "2025-11-12", "close": 59.25, "volume": 1498158.0}, {"date": "2025-11-13", "close": 56.84, "volume": 788729.0}, {"date": "2025-11-14", "close": 56.85, "volume": 778265.0}, {"date": "2025-11-17", "close": 54.65, "volume": 1206610.0}, {"date": "2025-11-18", "close": 54.24, "volume": 1218037.0}, {"date": "2025-11-19", "close": 54.02, "volume": 1248388.0}, {"date": "2025-11-20", "close": 52.38, "volume": 1412987.0}, {"date": "2025-11-21", "close": 54.42, "volume": 1559118.0}, {"date": "2025-11-24", "close": 54.37, "volume": 1222127.0}, {"date": "2025-11-25", "close": 54.48, "volume": 900048.0}, {"date": "2025-11-26", "close": 54.32, "volume": 778261.0}, {"date": "2025-11-28", "close": 54.77, "volume": 396258.0}, {"date": "2025-12-01", "close": 54.85, "volume": 992648.0}, {"date": "2025-12-02", "close": 55.78, "volume": 881840.0}, {"date": "2025-12-03", "close": 54.72, "volume": 960304.0}, {"date": "2025-12-04", "close": 57.0, "volume": 1332759.0}, {"date": "2025-12-05", "close": 60.11, "volume": 1775046.0}, {"date": "2025-12-08", "close": 60.41, "volume": 1239147.0}, {"date": "2025-12-09", "close": 61.33, "volume": 1451603.0}, {"date": "2025-12-10", "close": 61.17, "volume": 1113963.0}, {"date": "2025-12-11", "close": 61.43, "volume": 944525.0}, {"date": "2025-12-12", "close": 59.63, "volume": 766166.0}, {"date": "2025-12-15", "close": 58.38, "volume": 887883.0}, {"date": "2025-12-16", "close": 58.38, "volume": 777237.0}, {"date": "2025-12-17", "close": 57.45, "volume": 854633.0}, {"date": "2025-12-18", "close": 58.89, "volume": 1009965.0}, {"date": "2025-12-19", "close": 61.17, "volume": 3115371.0}, {"date": "2025-12-22", "close": 62.52, "volume": 836443.0}, {"date": "2025-12-23", "close": 62.63, "volume": 990216.0}, {"date": "2025-12-24", "close": 62.13, "volume": 507823.0}, {"date": "2025-12-26", "close": 62.43, "volume": 570692.0}, {"date": "2025-12-29", "close": 62.18, "volume": 822245.0}, {"date": "2025-12-30", "close": 61.32, "volume": 696888.0}, {"date": "2025-12-31", "close": 59.72, "volume": 896455.0}, {"date": "2026-01-02", "close": 56.06, "volume": 1688401.0}, {"date": "2026-01-05", "close": 58.71, "volume": 1297999.0}, {"date": "2026-01-06", "close": 60.05, "volume": 1240169.0}, {"date": "2026-01-07", "close": 60.86, "volume": 855038.0}, {"date": "2026-01-08", "close": 59.49, "volume": 911835.0}, {"date": "2026-01-09", "close": 57.94, "volume": 979861.0}, {"date": "2026-01-12", "close": 58.28, "volume": 1169710.0}, {"date": "2026-01-13", "close": 57.54, "volume": 875396.0}, {"date": "2026-01-14", "close": 56.14, "volume": 1100691.0}, {"date": "2026-01-15", "close": 53.0, "volume": 2001416.0}, {"date": "2026-01-16", "close": 51.99, "volume": 1673102.0}, {"date": "2026-01-20", "close": 51.04, "volume": 1220246.0}, {"date": "2026-01-21", "close": 47.93, "volume": 2934380.0}, {"date": "2026-01-22", "close": 50.13, "volume": 2072098.0}, {"date": "2026-01-23", "close": 50.38, "volume": 1467244.0}, {"date": "2026-01-26", "close": 50.75, "volume": 2109151.0}, {"date": "2026-01-27", "close": 49.8, "volume": 2060424.0}, {"date": "2026-01-28", "close": 49.35, "volume": 1258968.0}, {"date": "2026-01-29", "close": 44.62, "volume": 3383046.0}, {"date": "2026-01-30", "close": 43.69, "volume": 2007369.0}, {"date": "2026-02-02", "close": 43.57, "volume": 1878862.0}, {"date": "2026-02-03", "close": 39.88, "volume": 3449681.0}, {"date": "2026-02-04", "close": 39.26, "volume": 2765613.0}, {"date": "2026-02-05", "close": 38.2, "volume": 1904105.0}, {"date": "2026-02-06", "close": 40.12, "volume": 2201603.0}, {"date": "2026-02-09", "close": 41.84, "volume": 3107596.0}, {"date": "2026-02-10", "close": 43.03, "volume": 3995078.0}, {"date": "2026-02-11", "close": 37.93, "volume": 6199478.0}, {"date": "2026-02-12", "close": 40.59, "volume": 7274423.0}, {"date": "2026-02-13", "close": 43.85, "volume": 4254115.0}, {"date": "2026-02-17", "close": 44.5, "volume": 4203224.0}, {"date": "2026-02-18", "close": 44.68, "volume": 2010181.0}, {"date": "2026-02-19", "close": 44.76, "volume": 1911741.0}, {"date": "2026-02-20", "close": 45.36, "volume": 2605431.0}, {"date": "2026-02-23", "close": 41.98, "volume": 3247154.0}, {"date": "2026-02-24", "close": 43.28, "volume": 2425726.0}, {"date": "2026-02-25", "close": 43.08, "volume": 2239276.0}, {"date": "2026-02-26", "close": 45.31, "volume": 2761442.0}, {"date": "2026-02-27", "close": 43.73, "volume": 2636899.0}, {"date": "2026-03-02", "close": 44.62, "volume": 1582625.0}, {"date": "2026-03-03", "close": 45.01, "volume": 1682721.0}, {"date": "2026-03-04", "close": 47.05, "volume": 2481082.0}, {"date": "2026-03-05", "close": 47.3, "volume": 2200567.0}, {"date": "2026-03-06", "close": 47.24, "volume": 2325825.0}, {"date": "2026-03-09", "close": 46.19, "volume": 2350212.0}, {"date": "2026-03-10", "close": 44.69, "volume": 1395049.0}, {"date": "2026-03-11", "close": 43.59, "volume": 2061544.0}, {"date": "2026-03-12", "close": 42.5, "volume": 2476765.0}, {"date": "2026-03-13", "close": 42.45, "volume": 5331354.0}, {"date": "2026-03-16", "close": 42.85, "volume": 2006279.0}, {"date": "2026-03-17", "close": 42.48, "volume": 1898388.0}, {"date": "2026-03-18", "close": 43.06, "volume": 2472223.0}, {"date": "2026-03-19", "close": 43.16, "volume": 1190801.0}, {"date": "2026-03-20", "close": 43.42, "volume": 2955556.0}, {"date": "2026-03-23", "close": 44.36, "volume": 1739463.0}, {"date": "2026-03-24", "close": 41.95, "volume": 1491952.0}, {"date": "2026-03-25", "close": 41.49, "volume": 1220758.0}, {"date": "2026-03-26", "close": 42.16, "volume": 970217.0}, {"date": "2026-03-27", "close": 40.31, "volume": 1552436.0}, {"date": "2026-03-30", "close": 41.48, "volume": 1257268.0}, {"date": "2026-03-31", "close": 42.56, "volume": 1571525.0}, {"date": "2026-04-01", "close": 42.29, "volume": 2357186.0}, {"date": "2026-04-02", "close": 42.62, "volume": 1726978.0}, {"date": "2026-04-06", "close": 42.48, "volume": 1492063.0}, {"date": "2026-04-07", "close": 42.35, "volume": 1691092.0}, {"date": "2026-04-08", "close": 41.2, "volume": 2116982.0}, {"date": "2026-04-09", "close": 39.87, "volume": 2059247.0}, {"date": "2026-04-10", "close": 39.37, "volume": 2319127.0}, {"date": "2026-04-13", "close": 41.58, "volume": 2353962.0}, {"date": "2026-04-14", "close": 41.23, "volume": 2214888.0}, {"date": "2026-04-15", "close": 42.75, "volume": 2538265.0}, {"date": "2026-04-16", "close": 43.28, "volume": 1570432.0}, {"date": "2026-04-17", "close": 43.61, "volume": 1945816.0}, {"date": "2026-04-20", "close": 43.8, "volume": 1894562.0}, {"date": "2026-04-21", "close": 39.29, "volume": 5558950.0}, {"date": "2026-04-22", "close": 37.48, "volume": 5259276.0}, {"date": "2026-04-23", "close": 35.25, "volume": 5382106.0}, {"date": "2026-04-24", "close": 37.33, "volume": 2968252.0}, {"date": "2026-04-27", "close": 36.77, "volume": 2510041.0}, {"date": "2026-04-28", "close": 35.96, "volume": 1820271.0}, {"date": "2026-04-29", "close": 35.67, "volume": 2242245.0}, {"date": "2026-04-30", "close": 36.55, "volume": 2189825.0}, {"date": "2026-05-01", "close": 36.2, "volume": 2350291.0}, {"date": "2026-05-04", "close": 36.79, "volume": 1832905.0}, {"date": "2026-05-05", "close": 36.95, "volume": 1609198.0}, {"date": "2026-05-06", "close": 36.37, "volume": 1794957.0}, {"date": "2026-05-07", "close": 36.73, "volume": 1930698.0}, {"date": "2026-05-08", "close": 35.975, "volume": 1622521.0}, {"date": "2026-05-11", "close": 34.26, "volume": 1877747.0}, {"date": "2026-05-12", "close": 34.01, "volume": 2401401.0}, {"date": "2026-05-13", "close": 32.72, "volume": 2387536.0}, {"date": "2026-05-14", "close": 33.39, "volume": 1707437.0}, {"date": "2026-05-15", "close": 33.71, "volume": 1704319.0}, {"date": "2026-05-18", "close": 34.15, "volume": 1932373.0}, {"date": "2026-05-19", "close": 33.5, "volume": 1526587.0}, {"date": "2026-05-20", "close": 34.37, "volume": 1762711.0}, {"date": "2026-05-21", "close": 34.25, "volume": 1610380.0}, {"date": "2026-05-22", "close": 34.35, "volume": 1370240.0}, {"date": "2026-05-26", "close": 34.33, "volume": 1140284.0}, {"date": "2026-05-27", "close": 33.75, "volume": 1453714.0}, {"date": "2026-05-28", "close": 33.84, "volume": 1396294.0}, {"date": "2026-05-29", "close": 35.73, "volume": 3051158.0}, {"date": "2026-06-01", "close": 37.93, "volume": 1976957.0}, {"date": "2026-06-02", "close": 36.61, "volume": 1690204.0}, {"date": "2026-06-03", "close": 35.11, "volume": 1656451.0}, {"date": "2026-06-04", "close": 35.44, "volume": 1655260.0}, {"date": "2026-06-05", "close": 34.71, "volume": 1499437.0}, {"date": "2026-06-08", "close": 35.11, "volume": 2092840.0}, {"date": "2026-06-09", "close": 34.16, "volume": 2133241.0}, {"date": "2026-06-10", "close": 32.91, "volume": 1809784.0}, {"date": "2026-06-11", "close": 32.81, "volume": 1535120.0}, {"date": "2026-06-12", "close": 32.76, "volume": 2125774.0}, {"date": "2026-06-15", "close": 32.72, "volume": 2256600.0}, {"date": "2026-06-16", "close": 32.35, "volume": 2306535.0}, {"date": "2026-06-17", "close": 30.23, "volume": 3645970.0}, {"date": "2026-06-18", "close": 30.09, "volume": 4152179.0}, {"date": "2026-06-22", "close": 29.38, "volume": 2964952.0}, {"date": "2026-06-23", "close": 29.84, "volume": 3670139.0}, {"date": "2026-06-24", "close": 29.92, "volume": 2547102.0}, {"date": "2026-06-25", "close": 28.72, "volume": 2020475.0}, {"date": "2026-06-26", "close": 30.78, "volume": 2220513.0}, {"date": "2026-06-29", "close": 30.45, "volume": 1841013.0}, {"date": "2026-06-30", "close": 29.97, "volume": 1891809.0}, {"date": "2026-07-01", "close": 31.09, "volume": 1987350.0}, {"date": "2026-07-02", "close": 31.045, "volume": 2079811.0}, {"date": "2026-07-06", "close": 31.28, "volume": 3165705.0}, {"date": "2026-07-07", "close": 32.21, "volume": 2468140.0}, {"date": "2026-07-08", "close": 31.55, "volume": 1437186.0}, {"date": "2026-07-09", "close": 32.07, "volume": 1068537.0}, {"date": "2026-07-10", "close": 31.24, "volume": 1219463.0}, {"date": "2026-07-13", "close": 31.94, "volume": 1801567.0}, {"date": "2026-07-14", "close": 30.68, "volume": 2382588.0}, {"date": "2026-07-15", "close": 31.28, "volume": 2666988.0}, {"date": "2026-07-16", "close": 32.92, "volume": 2365969.0}, {"date": "2026-07-17", "close": 32.16, "volume": 3101281.0}, {"date": "2026-07-20", "close": 31.69, "volume": 5579298.0}, {"date": "2026-07-21", "close": 30.94, "volume": 7407178.0}, {"date": "2026-07-22", "close": 25.99, "volume": 14029920.0}, {"date": "2026-07-23", "close": 26.01, "volume": 5483475.0}, {"date": "2026-07-24", "close": 26.82, "volume": 4510206.0}, {"date": "2026-07-27", "close": 28.6, "volume": 4554603.0}, {"date": "2026-07-28", "close": 29.53, "volume": 5107700.0}, {"date": "2026-07-29", "close": 30.95, "volume": 3630019.0}, {"date": "2026-07-30", "close": 30.03, "volume": 3413818.0}, {"date": "2026-07-31", "close": 30.55, "volume": 2934289.0}, {"date": "2026-08-03", "close": 31.37, "volume": 2176447.0}, {"date": "2026-08-04", "close": 31.75, "volume": 1283843.0}, {"date": "2026-08-05", "close": 31.81, "volume": 1646115.0}, {"date": "2026-08-06", "close": 31.67, "volume": 1225569.0}, {"date": "2026-08-07", "close": 32.74, "volume": 1341361.0}], "refreshing": true}