{"ticker": "QTWO", "overview": {"cik": "1410384", "ticker": "QTWO", "name": "Q2 Holdings, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001806954-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008101", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001719016-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007885", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001410384-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001410384-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001463574-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001860770-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002058673-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001205426-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001490198-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001514073-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001957145-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001410384-26-000043", "price_sensitive": true}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001410384-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001957145-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001410384-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001938943-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001410384-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000063", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000944", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001410384-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001410384-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000624", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001410384-26-000029", "price_sensitive": false}]}, "description": "Q2 Holdings, Inc. trades as QTWO on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 912 insider filings for the company, from March 2014 to August 2026. Across those, 37 insiders disclosed 642 sales totalling $1.38B. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 642, "sell_sum": 1376539981.5063, "net": -1376539981.5063, "insiders": 37, "first_date": "2014-03-25", "last_date": "2026-08-13"}, "metrics": {"ticker": "QTWO", "has_prices": true, "as_of": "2026-08-07", "last": 62.81, "prev_close": 63.37, "change": -0.5599999999999952, "change_pct": -0.008836989111566912, "session_volume": 660831.0, "vwap_5": 63.25217186652347, "vwap_20": 58.09715134167844, "vwap_60": 51.38801310245231, "vwap_250": 61.36518068633946, "high_52w": 75.49, "low_52w": 42.09, "avg_volume_20": 1015317.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001806954-26-000009", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Jonathan Price", "who_key": "Price Jonathan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5071497.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CFO takes $5.1M off the table in QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1806954/000180695426000009/0001806954-26-000009-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001719016-26-000008", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Kimberly Anne Rutledge", "who_key": "Rutledge Kimberly Anne", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 630700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims QTWO: $631K", "source_url": "https://www.sec.gov/Archives/edgar/data/1719016/000171901626000008/0001719016-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001957145-26-000014", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Kirk L. Coleman", "who_key": "Coleman Kirk L", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 156658.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims QTWO: $157K", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000195714526000014/0001957145-26-000014-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001514073-26-000002", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Rebecca Lynn Atchison", "who_key": "Atchison Rebecca Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QTWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000151407326000002/0001514073-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001490198-26-000004", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "James Offerdahl", "who_key": "Offerdahl James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QTWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000149019826000004/0001490198-26-000004-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001205426-26-000002", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Margaret Taylor", "who_key": "TAYLOR MARGARET", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QTWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000120542626000002/0001205426-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0002058673-26-000002", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Andre L. Mintz", "who_key": "Mintz Andre L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QTWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000205867326000002/0002058673-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001860770-26-000002", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Lynn Antipas Tyson", "who_key": "Tyson Lynn Antipas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QTWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000186077026000002/0001860770-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001463574-26-000003", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Stephen C. Hooley", "who_key": "Hooley Stephen C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QTWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000146357426000003/0001463574-26-000003-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001957145-26-000012", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Kirk L. Coleman", "who_key": "Coleman Kirk L", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1034253.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$1M sale: A top exec lightens up on QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000195714526000012/0001957145-26-000012-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001938943-26-000008", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Michael S. Kerr", "who_key": "Kerr Michael S", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 17857.059999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $18K of QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000193894326000008/0001938943-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0001422848-26-000063", "src": "13DG", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Capital Research Global Investors moves to a 2.6% passive stake in QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000063-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0002100119-26-000944", "src": "13DG", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Q2 Holdings, Inc.", "who_key": "Q2 Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Q2 Holdings, Inc. takes a 5.08% passive stake in QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/0002100119-26-000944-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0002100121-26-000624", "src": "13DG", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Q2 Holdings, Inc.", "who_key": "Q2 Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Q2 Holdings, Inc. crosses 5% of QTWO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/0002100121-26-000624-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-002169", "src": "13DG", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Q2 Holdings, Inc.", "who_key": "Q2 Holdings, 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-Prepackaged Software", "country": "United States", "headline": "Q2 Holdings, Inc. adjusts its stake in QTWO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/0000102909-26-002169-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0001719016-26-000006", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Kimberly Anne Rutledge", "who_key": "Rutledge Kimberly Anne", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 160529.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $161K of QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000171901626000006/0001719016-26-000006-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340729}, {"id": "0001597609-26-000006", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "John E. Breeden", "who_key": "Breeden John E", "role": "Chief Delivery Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 449234.16000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $449K of QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000159760926000006/0001597609-26-000006-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340729}, {"id": "0001806954-26-000007", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Jonathan Price", "who_key": "Price Jonathan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on QTWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000180695426000007/0001806954-26-000007-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340729}, {"id": "0001957145-26-000009", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Kirk L. Coleman", "who_key": "Coleman Kirk L", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on QTWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000195714526000009/0001957145-26-000009-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340729}, {"id": "0001597592-26-000006", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Matthew P. Flake", "who_key": "Flake Matthew P", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on QTWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000159759226000006/0001597592-26-000006-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340729}, {"id": "0002059189-26-000006", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Himagiri K. Mukkamala", "who_key": "Mukkamala Himagiri K", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on QTWO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000205918926000006/0002059189-26-000006-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340729}, {"id": "0001938943-26-000006", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Michael S. Kerr", "who_key": "Kerr Michael S", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 104233.43, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider trims $104K of QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000193894326000006/0001938943-26-000006-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340729}, {"id": "0001938943-26-000004", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Michael S. Kerr", "who_key": "Kerr Michael S", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 638417.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $638K of QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000193894326000004/0001938943-26-000004-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343609}, {"id": "0001597609-26-000004", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "John E. Breeden", "who_key": "Breeden John E", "role": "Chief Delivery Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3866215.71, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $3.9M of QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000159760926000004/0001597609-26-000004-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343609}, {"id": "0001719016-26-000004", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Kimberly Anne Rutledge", "who_key": "Rutledge Kimberly Anne", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1305032.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims QTWO: $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000171901626000004/0001719016-26-000004-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343609}, {"id": "0002059189-26-000004", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Himagiri K. Mukkamala", "who_key": "Mukkamala Himagiri K", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 68963.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims QTWO: $69K", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000205918926000004/0002059189-26-000004-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343609}, {"id": "0001597592-26-000004", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Matthew P. Flake", "who_key": "Flake Matthew P", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1058477.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in QTWO \u2014 The CEO offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000159759226000004/0001597592-26-000004-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343609}, {"id": "0001957145-26-000007", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Kirk L. Coleman", "who_key": "Coleman Kirk L", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 557096.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $557K of QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000195714526000007/0001957145-26-000007-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343609}, {"id": "0001806954-26-000005", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Jonathan Price", "who_key": "Price Jonathan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 445718.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $446K of QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000180695426000005/0001806954-26-000005-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343609}, {"id": "0001597592-26-000002", "src": "INSIDERS", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Matthew P. Flake", "who_key": "Flake Matthew P", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5895114.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $5.9M of QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000159759226000002/0001597592-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}], "recent_buys": [], "institutional": [{"id": "13DG-0001422848-26-000063", "src": "13DG", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Capital Research Global Investors moves to a 2.6% passive stake in QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000063-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0002100119-26-000944", "src": "13DG", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Q2 Holdings, Inc.", "who_key": "Q2 Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Q2 Holdings, Inc. takes a 5.08% passive stake in QTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/0002100119-26-000944-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0002100121-26-000624", "src": "13DG", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Q2 Holdings, Inc.", "who_key": "Q2 Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Q2 Holdings, Inc. crosses 5% of QTWO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/0002100121-26-000624-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-002169", "src": "13DG", "ticker": "QTWO", "cik": "1410384", "company": "Q2 Holdings, Inc.", "company_raw": "Q2 Holdings, Inc.", "who": "Q2 Holdings, Inc.", "who_key": "Q2 Holdings, 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-Prepackaged Software", "country": "United States", "headline": "Q2 Holdings, Inc. adjusts its stake in QTWO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/0000102909-26-002169-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Q2 Holdings, Inc. Common Stock", "new_value": "Q2 Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001410384", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001410384", "applied": 1, "detected_at": "2026-10-27T02:35:19.178187"}]}, "key_people": [{"who": "Jeffrey T. Diehl", "who_key": "Diehl Jeffrey T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 399238035.0415, "net": -399238035.0415, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4444255.53, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000212/0001410384-24-000212-index.htm"}, {"action": "SELL", "amount": 3879668.1900000004, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000205/0001410384-24-000205-index.htm"}, {"action": "SELL", "amount": 14170464.67, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000201/0001410384-24-000201-index.htm"}, {"action": "SELL", "amount": 10219803.879999999, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000199/0001410384-24-000199-index.htm"}, {"action": "SELL", "amount": 2686421.4, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000180/0001410384-24-000180-index.htm"}, {"action": "SELL", "amount": 4304901.09, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000178/0001410384-24-000178-index.htm"}, {"action": "SELL", "amount": 3807537.7, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000174/0001410384-24-000174-index.htm"}, {"action": "SELL", "amount": 4029689.64, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000172/0001410384-24-000172-index.htm"}, {"action": "SELL", "amount": 3800090.1599999997, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000170/0001410384-24-000170-index.htm"}, {"action": "SELL", "amount": 3444280.85, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000166/0001410384-24-000166-index.htm"}, {"action": "SELL", "amount": 1728292.2, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000143/0001410384-24-000143-index.htm"}, {"action": "SELL", "amount": 1812091.6, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000133/0001410384-24-000133-index.htm"}, {"action": "SELL", "amount": 4254850.42, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000119/0001410384-24-000119-index.htm"}, {"action": "SELL", "amount": 912881.5599999999, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000117/0001410384-24-000117-index.htm"}, {"action": "SELL", "amount": 112515.15, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000113/0001410384-24-000113-index.htm"}, {"action": "SELL", "amount": 3316373.2800000003, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000111/0001410384-24-000111-index.htm"}, {"action": "SELL", "amount": 9978000.0, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000145/0001410384-20-000145-index.htm"}, {"action": "SELL", "amount": 19836200.0, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000144/0001410384-20-000144-index.htm"}, {"action": "SELL", "amount": 38250000.0, "date": "2020-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000084/0001410384-20-000084-index.htm"}, {"action": "SELL", "amount": 4688983.9715, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038419000028/0001410384-19-000028-index.htm"}, {"action": "SELL", "amount": 58250000.0, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038418000086/0001410384-18-000086-index.htm"}, {"action": "SELL", "amount": 33200000.0, "date": "2017-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038417000159/0001410384-17-000159-index.htm"}, {"action": "SELL", "amount": 4375000.0, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038417000039/0001410384-17-000039-index.htm"}, {"action": "SELL", "amount": 11375000.0, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038417000036/0001410384-17-000036-index.htm"}, {"action": "SELL", "amount": 9388862.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038417000031/0001410384-17-000031-index.htm"}], "latest": {"action": "SELL", "amount": 4444255.53, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000212/0001410384-24-000212-index.htm"}}, {"who": "R. H. Seale", "who_key": "Seale R. H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 278806042.7198, "net": -278806042.7198, "trades": 82, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36633.479999999996, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000134/0001410384-24-000134-index.htm"}, {"action": "SELL", "amount": 467454.0, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000115/0001410384-24-000115-index.htm"}, {"action": "SELL", "amount": 450900.0, "date": "2024-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000091/0001410384-24-000091-index.htm"}, {"action": "SELL", "amount": 436410.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000061/0001410384-24-000061-index.htm"}, {"action": "SELL", "amount": 33588.75, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000040/0001410384-24-000040-index.htm"}, {"action": "SELL", "amount": 21534.600000000002, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038423000151/0001410384-23-000151-index.htm"}, {"action": "SELL", "amount": 748834.0, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038423000141/0001410384-23-000141-index.htm"}, {"action": "SELL", "amount": 716499.0, "date": "2023-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038423000132/0001410384-23-000132-index.htm"}, {"action": "SELL", "amount": 726757.0000000001, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038423000130/0001410384-23-000130-index.htm"}, {"action": "SELL", "amount": 18837.100000000002, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038423000127/0001410384-23-000127-index.htm"}, {"action": "SELL", "amount": 747719.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038423000126/0001410384-23-000126-index.htm"}, {"action": "SELL", "amount": 742144.0, "date": "2023-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038423000094/0001410384-23-000094-index.htm"}, {"action": "SELL", "amount": 641288.18, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038423000093/0001410384-23-000093-index.htm"}, {"action": "SELL", "amount": 564636.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038423000070/0001410384-23-000070-index.htm"}, {"action": "SELL", "amount": 524496.0, "date": "2023-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038423000051/0001410384-23-000051-index.htm"}, {"action": "SELL", "amount": 507101.99999999994, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038423000047/0001410384-23-000047-index.htm"}, {"action": "SELL", "amount": 4849375.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000129/0001410384-21-000129-index.htm"}, {"action": "SELL", "amount": 4910000.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000121/0001410384-21-000121-index.htm"}, {"action": "SELL", "amount": 4795000.0, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000120/0001410384-21-000120-index.htm"}, {"action": "SELL", "amount": 5625230.2, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000113/0001410384-21-000113-index.htm"}, {"action": "SELL", "amount": 5234458.2, "date": "2020-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000182/0001410384-20-000182-index.htm"}, {"action": "SELL", "amount": 19079633.72, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000181/0001410384-20-000181-index.htm"}, {"action": "SELL", "amount": 238920.0, "date": "2020-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000170/0001410384-20-000170-index.htm"}, {"action": "SELL", "amount": 4946184.14, "date": "2020-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000151/0001410384-20-000151-index.htm"}, {"action": "SELL", "amount": 12699381.14, "date": "2020-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000149/0001410384-20-000149-index.htm"}], "latest": {"action": "SELL", "amount": 36633.479999999996, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000134/0001410384-24-000134-index.htm"}}, {"who": "Matthew P. Flake", "who_key": "Flake Matthew P", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 170168092.74, "net": -170168092.74, "trades": 80, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1058477.55, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000159759226000004/0001597592-26-000004-index.htm"}, {"action": "SELL", "amount": 5895114.62, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000159759226000002/0001597592-26-000002-index.htm"}, {"action": "SELL", "amount": 2894448.05, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038425000083/0001410384-25-000083-index.htm"}, {"action": "SELL", "amount": 6804911.260000001, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038425000077/0001410384-25-000077-index.htm"}, {"action": "SELL", "amount": 4446225.72, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038425000050/0001410384-25-000050-index.htm"}, {"action": "SELL", "amount": 5262946.07, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038425000046/0001410384-25-000046-index.htm"}, {"action": "SELL", "amount": 719859.6, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000057/0001410384-24-000057-index.htm"}, {"action": "SELL", "amount": 719859.6, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000065/0001410384-24-000065-index.htm"}, {"action": "SELL", "amount": 2392935.25, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000035/0001410384-24-000035-index.htm"}, {"action": "SELL", "amount": 3328817.31, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000007/0001410384-24-000007-index.htm"}, {"action": "SELL", "amount": 3829791.4000000004, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000005/0001410384-24-000005-index.htm"}, {"action": "SELL", "amount": 631170.0, "date": "2024-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000002/0001410384-24-000002-index.htm"}, {"action": "SELL", "amount": 1780067.3800000001, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038423000034/0001410384-23-000034-index.htm"}, {"action": "SELL", "amount": 3169458.48, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038422000020/0001410384-22-000020-index.htm"}, {"action": "SELL", "amount": 1800000.0, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000111/0001410384-21-000111-index.htm"}, {"action": "SELL", "amount": 2087406.02, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000097/0001410384-21-000097-index.htm"}, {"action": "SELL", "amount": 1760281.3299999998, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000049/0001410384-21-000049-index.htm"}, {"action": "SELL", "amount": 9027145.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000046/0001410384-21-000046-index.htm"}, {"action": "SELL", "amount": 2637196.76, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000042/0001410384-21-000042-index.htm"}, {"action": "SELL", "amount": 4926754.8, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000038/0001410384-21-000038-index.htm"}, {"action": "SELL", "amount": 897559.2000000001, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000030/0001410384-21-000030-index.htm"}, {"action": "SELL", "amount": 2534250.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000028/0001410384-21-000028-index.htm"}, {"action": "SELL", "amount": 1296699.9999999998, "date": "2021-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000004/0001410384-21-000004-index.htm"}, {"action": "SELL", "amount": 1265500.0, "date": "2020-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000001/0001410384-21-000001-index.htm"}, {"action": "SELL", "amount": 3365400.0, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000175/0001410384-20-000175-index.htm"}], "latest": {"action": "SELL", "amount": 1058477.55, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000159759226000004/0001597592-26-000004-index.htm"}}, {"who": "Adams Street Partners LLC", "who_key": "ADAMS STREET PARTNERS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 168110733.75, "net": -168110733.75, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4375000.0, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000114420417015885/0001144204-17-015885-index.htm"}, {"action": "SELL", "amount": 11375000.0, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000114420417014270/0001144204-17-014270-index.htm"}, {"action": "SELL", "amount": 9388862.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000114420417012784/0001144204-17-012784-index.htm"}, {"action": "SELL", "amount": 7750000.0, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000091476016000501/0000914760-16-000501-index.htm"}, {"action": "SELL", "amount": 15150000.0, "date": "2016-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000091476016000497/0000914760-16-000497-index.htm"}, {"action": "SELL", "amount": 48093000.0, "date": "2016-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038416000308/0001410384-16-000308-index.htm"}, {"action": "SELL", "amount": 7387018.5, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000091476015000287/0000914760-15-000287-index.htm"}, {"action": "SELL", "amount": 29776375.5, "date": "2015-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000091476015000281/0000914760-15-000281-index.htm"}, {"action": "SELL", "amount": 34815477.75, "date": "2015-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000120919115023312/0001209191-15-023312-index.htm"}], "latest": {"action": "SELL", "amount": 4375000.0, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000114420417015885/0001144204-17-015885-index.htm"}}, {"who": "Michael Maurice Brown", "who_key": "BROWN MICHAEL MAURICE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 49240567.86, "net": -49240567.86, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1143022.7775, "date": "2017-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000117911017008270/0001179110-17-008270-index.htm"}, {"action": "SELL", "amount": 11250000.0, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000117911016025501/0001179110-16-025501-index.htm"}, {"action": "SELL", "amount": 1150000.0, "date": "2016-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000117911016024999/0001179110-16-024999-index.htm"}, {"action": "SELL", "amount": 3366197.37, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000117911015014083/0001179110-15-014083-index.htm"}, {"action": "SELL", "amount": 13568847.7125, "date": "2015-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000117911015013489/0001179110-15-013489-index.htm"}, {"action": "SELL", "amount": 18762500.0, "date": "2015-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000117911015004238/0001179110-15-004238-index.htm"}], "latest": {"action": "SELL", "amount": 1143022.7775, "date": "2017-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000117911017008270/0001179110-17-008270-index.htm"}}, {"who": "John E. Breeden", "who_key": "Breeden John E", "role": "Chief Delivery Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 39960846.67, "net": -39960846.67, "trades": 60, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 449234.16000000003, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000159760926000006/0001597609-26-000006-index.htm"}, {"action": "SELL", "amount": 3866215.71, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000159760926000004/0001597609-26-000004-index.htm"}, {"action": "SELL", "amount": 2087552.87, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000159760926000002/0001597609-26-000002-index.htm"}, {"action": "SELL", "amount": 459523.35, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000159760925000003/0001597609-25-000003-index.htm"}, {"action": "SELL", "amount": 2874359.91, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038425000075/0001410384-25-000075-index.htm"}, {"action": "SELL", "amount": 4713890.49, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038425000040/0001410384-25-000040-index.htm"}, {"action": "SELL", "amount": 304023.7, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000055/0001410384-24-000055-index.htm"}, {"action": "SELL", "amount": 304023.7, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000069/0001410384-24-000069-index.htm"}, {"action": "SELL", "amount": 1253615.34, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038424000031/0001410384-24-000031-index.htm"}, {"action": "SELL", "amount": 1090039.24, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038423000165/0001410384-23-000165-index.htm"}, {"action": "SELL", "amount": 544978.2, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038423000037/0001410384-23-000037-index.htm"}, {"action": "SELL", "amount": 782710.5, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038422000017/0001410384-22-000017-index.htm"}, {"action": "SELL", "amount": 38226.48, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000130/0001410384-21-000130-index.htm"}, {"action": "SELL", "amount": 525000.0, "date": "2021-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000098/0001410384-21-000098-index.htm"}, {"action": "SELL", "amount": 417193.62, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000052/0001410384-21-000052-index.htm"}, {"action": "SELL", "amount": 2117863.68, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000047/0001410384-21-000047-index.htm"}, {"action": "SELL", "amount": 487937.08, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000044/0001410384-21-000044-index.htm"}, {"action": "SELL", "amount": 1063961.78, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000037/0001410384-21-000037-index.htm"}, {"action": "SELL", "amount": 369630.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038421000025/0001410384-21-000025-index.htm"}, {"action": "SELL", "amount": 708102.0, "date": "2020-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000119/0001410384-20-000119-index.htm"}, {"action": "SELL", "amount": 608893.5, "date": "2020-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000050/0001410384-20-000050-index.htm"}, {"action": "SELL", "amount": 506102.74, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000040/0001410384-20-000040-index.htm"}, {"action": "SELL", "amount": 235108.30000000002, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000031/0001410384-20-000031-index.htm"}, {"action": "SELL", "amount": 330486.0, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000015/0001410384-20-000015-index.htm"}, {"action": "SELL", "amount": 164040.0, "date": "2019-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038419000144/0001410384-19-000144-index.htm"}], "latest": {"action": "SELL", "amount": 449234.16000000003, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000159760926000006/0001597609-26-000006-index.htm"}}, {"who": "Battery Management Corp.", "who_key": "Battery Management Corp.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 32331347.7125, "net": -32331347.7125, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13568847.7125, "date": "2015-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000117911015013488/0001179110-15-013488-index.htm"}, {"action": "SELL", "amount": 18762500.0, "date": "2015-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000117911015004240/0001179110-15-004240-index.htm"}], "latest": {"action": "SELL", "amount": 13568847.7125, "date": "2015-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000117911015013488/0001179110-15-013488-index.htm"}}, {"who": "Adam D. Blue", "who_key": "Blue Adam D", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21255593.84, "net": -21255593.84, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 128239.73999999999, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000183/0001410384-20-000183-index.htm"}, {"action": "SELL", "amount": 118123.37999999999, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000172/0001410384-20-000172-index.htm"}, {"action": "SELL", "amount": 97582.86, "date": "2020-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000154/0001410384-20-000154-index.htm"}, {"action": "SELL", "amount": 93685.0, "date": "2020-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000150/0001410384-20-000150-index.htm"}, {"action": "SELL", "amount": 2601785.1, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000135/0001410384-20-000135-index.htm"}, {"action": "SELL", "amount": 809497.2799999999, "date": "2020-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000052/0001410384-20-000052-index.htm"}, {"action": "SELL", "amount": 669110.22, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000044/0001410384-20-000044-index.htm"}, {"action": "SELL", "amount": 422524.44, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000029/0001410384-20-000029-index.htm"}, {"action": "SELL", "amount": 437376.00000000006, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000017/0001410384-20-000017-index.htm"}, {"action": "SELL", "amount": 831300.0, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038419000142/0001410384-19-000142-index.htm"}, {"action": "SELL", "amount": 886500.0, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038419000115/0001410384-19-000115-index.htm"}, {"action": "SELL", "amount": 1100700.0, "date": "2019-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038419000077/0001410384-19-000077-index.htm"}, {"action": "SELL", "amount": 435900.39, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038419000057/0001410384-19-000057-index.htm"}, {"action": "SELL", "amount": 318487.5, "date": "2019-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038419000042/0001410384-19-000042-index.htm"}, {"action": "SELL", "amount": 355500.0, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038419000029/0001410384-19-000029-index.htm"}, {"action": "SELL", "amount": 538573.38, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038419000026/0001410384-19-000026-index.htm"}, {"action": "SELL", "amount": 326524.5, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038419000024/0001410384-19-000024-index.htm"}, {"action": "SELL", "amount": 1580100.0, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038418000116/0001410384-18-000116-index.htm"}, {"action": "SELL", "amount": 1918766.4, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038418000094/0001410384-18-000094-index.htm"}, {"action": "SELL", "amount": 3431100.0, "date": "2018-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038418000062/0001410384-18-000062-index.htm"}, {"action": "SELL", "amount": 557917.65, "date": "2018-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038418000025/0001410384-18-000025-index.htm"}, {"action": "SELL", "amount": 1224600.0, "date": "2017-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038417000163/0001410384-17-000163-index.htm"}, {"action": "SELL", "amount": 1388450.0, "date": "2017-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038417000124/0001410384-17-000124-index.htm"}, {"action": "SELL", "amount": 983250.0, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038417000081/0001410384-17-000081-index.htm"}], "latest": {"action": "SELL", "amount": 128239.73999999999, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410384/000141038420000183/0001410384-20-000183-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -630700.0}, {"date": "2026-08-13", "net": -5071497.8}], "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001806954-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008101", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001719016-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007885", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001410384-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001410384-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001463574-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001860770-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002058673-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001205426-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001490198-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001514073-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001957145-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001410384-26-000043", "price_sensitive": true}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001410384-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001957145-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001410384-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001938943-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001410384-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000063", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000944", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001410384-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001410384-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000624", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001410384-26-000029", "price_sensitive": false}], "performance": {"ticker": "QTWO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 26.01, "volume": 946208.0}, {"date": "2016-08-09", "close": 26.21, "volume": 306883.0}, {"date": "2016-08-10", "close": 25.58, "volume": 301135.0}, {"date": "2016-08-11", "close": 26.23, "volume": 332072.0}, {"date": "2016-08-12", "close": 26.25, "volume": 168781.0}, {"date": "2016-08-15", "close": 26.7, "volume": 466072.0}, {"date": "2016-08-16", "close": 26.66, "volume": 316924.0}, {"date": "2016-08-17", "close": 26.58, "volume": 311180.0}, {"date": "2016-08-18", "close": 26.8, "volume": 182723.0}, {"date": "2016-08-19", "close": 27.11, "volume": 286541.0}, {"date": "2016-08-22", "close": 27.56, "volume": 222508.0}, {"date": "2016-08-23", "close": 28.22, "volume": 443372.0}, {"date": "2016-08-24", "close": 28.96, "volume": 419888.0}, {"date": "2016-08-25", "close": 29.03, "volume": 384568.0}, {"date": "2016-08-26", "close": 28.43, "volume": 2220641.0}, {"date": "2016-08-29", "close": 28.35, "volume": 288249.0}, {"date": "2016-08-30", "close": 28.46, "volume": 259835.0}, {"date": "2016-08-31", "close": 28.32, "volume": 207401.0}, {"date": "2016-09-01", "close": 28.47, "volume": 193772.0}, {"date": "2016-09-02", "close": 28.63, "volume": 114179.0}, {"date": "2016-09-06", "close": 28.65, "volume": 159009.0}, {"date": "2016-09-07", "close": 28.59, "volume": 161833.0}, {"date": "2016-09-08", "close": 28.51, "volume": 147379.0}, {"date": "2016-09-09", "close": 28.16, "volume": 284404.0}, {"date": "2016-09-12", "close": 28.57, "volume": 215847.0}, {"date": "2016-09-13", "close": 28.18, "volume": 362518.0}, {"date": "2016-09-14", "close": 28.3, "volume": 197532.0}, {"date": "2016-09-15", "close": 28.42, "volume": 118322.0}, {"date": "2016-09-16", "close": 28.25, "volume": 290650.0}, {"date": "2016-09-19", "close": 28.35, "volume": 133542.0}, {"date": "2016-09-20", "close": 28.24, "volume": 106605.0}, {"date": "2016-09-21", "close": 28.41, "volume": 160848.0}, {"date": "2016-09-22", "close": 28.34, "volume": 205794.0}, {"date": "2016-09-23", "close": 28.38, "volume": 96938.0}, {"date": "2016-09-26", "close": 28.16, "volume": 233519.0}, {"date": "2016-09-27", "close": 28.9, "volume": 141892.0}, {"date": "2016-09-28", "close": 29.04, "volume": 215193.0}, {"date": "2016-09-29", "close": 28.51, "volume": 121676.0}, {"date": "2016-09-30", "close": 28.66, "volume": 198527.0}, {"date": "2016-10-03", "close": 28.61, "volume": 216975.0}, {"date": "2016-10-04", "close": 29.09, "volume": 145855.0}, {"date": "2016-10-05", "close": 28.85, "volume": 97620.0}, {"date": "2016-10-06", "close": 28.46, "volume": 206222.0}, {"date": "2016-10-07", "close": 28.37, "volume": 120532.0}, {"date": "2016-10-10", "close": 28.69, "volume": 71637.0}, {"date": "2016-10-11", "close": 28.18, "volume": 605098.0}, {"date": "2016-10-12", "close": 28.17, "volume": 145891.0}, {"date": "2016-10-13", "close": 28.1, "volume": 170061.0}, {"date": "2016-10-14", "close": 28.16, "volume": 113107.0}, {"date": "2016-10-17", "close": 28.0, "volume": 75427.0}, {"date": "2016-10-18", "close": 28.35, "volume": 70357.0}, {"date": "2016-10-19", "close": 28.25, "volume": 92023.0}, {"date": "2016-10-20", "close": 28.05, "volume": 133167.0}, {"date": "2016-10-21", "close": 28.75, "volume": 75843.0}, {"date": "2016-10-24", "close": 29.35, "volume": 167257.0}, {"date": "2016-10-25", "close": 28.25, "volume": 212805.0}, {"date": "2016-10-26", "close": 28.2, "volume": 156313.0}, {"date": "2016-10-27", "close": 28.0, "volume": 123989.0}, {"date": "2016-10-28", "close": 28.25, "volume": 88321.0}, {"date": "2016-10-31", "close": 28.1, "volume": 200207.0}, {"date": "2016-11-01", "close": 28.05, "volume": 187102.0}, {"date": "2016-11-02", "close": 26.55, "volume": 355734.0}, {"date": "2016-11-03", "close": 27.0, "volume": 358710.0}, {"date": "2016-11-04", "close": 27.55, "volume": 236941.0}, {"date": "2016-11-07", "close": 29.6, "volume": 331002.0}, {"date": "2016-11-08", "close": 29.2, "volume": 302078.0}, {"date": "2016-11-09", "close": 29.6, "volume": 464715.0}, {"date": "2016-11-10", "close": 29.9, "volume": 310714.0}, {"date": "2016-11-11", "close": 32.1, "volume": 631416.0}, {"date": "2016-11-14", "close": 30.0, "volume": 727484.0}, {"date": "2016-11-15", "close": 30.2, "volume": 199500.0}, {"date": "2016-11-16", "close": 30.9, "volume": 213812.0}, {"date": "2016-11-17", "close": 32.05, "volume": 290770.0}, {"date": "2016-11-18", "close": 32.6, "volume": 340774.0}, {"date": "2016-11-21", "close": 32.6, "volume": 235753.0}, {"date": "2016-11-22", "close": 31.25, "volume": 209552.0}, {"date": "2016-11-23", "close": 31.5, "volume": 169828.0}, {"date": "2016-11-25", "close": 31.4, "volume": 62618.0}, {"date": "2016-11-28", "close": 31.35, "volume": 217860.0}, {"date": "2016-11-29", "close": 30.15, "volume": 1100365.0}, {"date": "2016-11-30", "close": 29.5, "volume": 333272.0}, {"date": "2016-12-01", "close": 28.7, "volume": 527120.0}, {"date": "2016-12-02", "close": 28.6, "volume": 351229.0}, {"date": "2016-12-05", "close": 29.75, "volume": 345774.0}, {"date": "2016-12-06", "close": 30.15, "volume": 281808.0}, {"date": "2016-12-07", "close": 30.45, "volume": 184964.0}, {"date": "2016-12-08", "close": 31.85, "volume": 319517.0}, {"date": "2016-12-09", "close": 31.85, "volume": 374770.0}, {"date": "2016-12-12", "close": 31.55, "volume": 595162.0}, {"date": "2016-12-13", "close": 31.15, "volume": 254997.0}, {"date": "2016-12-14", "close": 30.75, "volume": 181011.0}, {"date": "2016-12-15", "close": 30.4, "volume": 296188.0}, {"date": "2016-12-16", "close": 30.25, "volume": 390666.0}, {"date": "2016-12-19", "close": 30.4, "volume": 207736.0}, {"date": "2016-12-20", "close": 30.9, "volume": 227416.0}, {"date": "2016-12-21", "close": 30.2, "volume": 183093.0}, {"date": "2016-12-22", "close": 29.3, "volume": 132241.0}, {"date": "2016-12-23", "close": 29.15, "volume": 119745.0}, {"date": "2016-12-27", "close": 29.2, "volume": 253552.0}, {"date": "2016-12-28", "close": 29.0, "volume": 179444.0}, {"date": "2016-12-29", "close": 29.1, "volume": 270217.0}, {"date": "2016-12-30", "close": 28.85, "volume": 132966.0}, {"date": "2017-01-03", "close": 28.55, "volume": 111428.0}, {"date": "2017-01-04", "close": 29.0, "volume": 229195.0}, {"date": "2017-01-05", "close": 29.8, "volume": 376289.0}, {"date": "2017-01-06", "close": 30.1, "volume": 199299.0}, {"date": "2017-01-09", "close": 30.5, "volume": 300999.0}, {"date": "2017-01-10", "close": 30.3, "volume": 134862.0}, {"date": "2017-01-11", "close": 29.9, "volume": 130875.0}, {"date": "2017-01-12", "close": 29.45, "volume": 101195.0}, {"date": "2017-01-13", "close": 30.15, "volume": 74316.0}, {"date": "2017-01-17", "close": 29.8, "volume": 91981.0}, {"date": "2017-01-18", "close": 30.15, "volume": 61901.0}, {"date": "2017-01-19", "close": 30.1, "volume": 195144.0}, {"date": "2017-01-20", "close": 31.25, "volume": 164842.0}, {"date": "2017-01-23", "close": 31.6, "volume": 295983.0}, {"date": "2017-01-24", "close": 32.15, "volume": 243328.0}, {"date": "2017-01-25", "close": 33.05, "volume": 221633.0}, {"date": "2017-01-26", "close": 32.3, "volume": 195095.0}, {"date": "2017-01-27", "close": 32.75, "volume": 190112.0}, {"date": "2017-01-30", "close": 32.25, "volume": 212965.0}, {"date": "2017-01-31", "close": 31.75, "volume": 237618.0}, {"date": "2017-02-01", "close": 31.45, "volume": 172496.0}, {"date": "2017-02-02", "close": 30.75, "volume": 138075.0}, {"date": "2017-02-03", "close": 31.85, "volume": 156176.0}, {"date": "2017-02-06", "close": 32.1, "volume": 168076.0}, {"date": "2017-02-07", "close": 32.35, "volume": 193944.0}, {"date": "2017-02-08", "close": 31.5, "volume": 235227.0}, {"date": "2017-02-09", "close": 32.05, "volume": 116354.0}, {"date": "2017-02-10", "close": 32.1, "volume": 118541.0}, {"date": "2017-02-13", "close": 31.9, "volume": 148023.0}, {"date": "2017-02-14", "close": 31.8, "volume": 194904.0}, {"date": "2017-02-15", "close": 32.9, "volume": 405550.0}, {"date": "2017-02-16", "close": 35.65, "volume": 866533.0}, {"date": "2017-02-17", "close": 36.0, "volume": 463419.0}, {"date": "2017-02-21", "close": 35.8, "volume": 334848.0}, {"date": "2017-02-22", "close": 36.15, "volume": 466127.0}, {"date": "2017-02-23", "close": 35.5, "volume": 366648.0}, {"date": "2017-02-24", "close": 35.95, "volume": 325527.0}, {"date": "2017-02-27", "close": 37.25, "volume": 479029.0}, {"date": "2017-02-28", "close": 35.95, "volume": 437910.0}, {"date": "2017-03-01", "close": 35.1, "volume": 891764.0}, {"date": "2017-03-02", "close": 35.25, "volume": 321533.0}, {"date": "2017-03-03", "close": 35.9, "volume": 155579.0}, {"date": "2017-03-06", "close": 35.3, "volume": 185148.0}, {"date": "2017-03-07", "close": 35.2, "volume": 258974.0}, {"date": "2017-03-08", "close": 35.4, "volume": 159595.0}, {"date": "2017-03-09", "close": 35.05, "volume": 470724.0}, {"date": "2017-03-10", "close": 35.2, "volume": 516703.0}, {"date": "2017-03-13", "close": 35.3, "volume": 118290.0}, {"date": "2017-03-14", "close": 35.15, "volume": 168983.0}, {"date": "2017-03-15", "close": 35.45, "volume": 212970.0}, {"date": "2017-03-16", "close": 35.35, "volume": 178254.0}, {"date": "2017-03-17", "close": 36.0, "volume": 696349.0}, {"date": "2017-03-20", "close": 35.8, "volume": 265255.0}, {"date": "2017-03-21", "close": 35.45, "volume": 491567.0}, {"date": "2017-03-22", "close": 35.0, "volume": 315621.0}, {"date": "2017-03-23", "close": 35.1, "volume": 220392.0}, {"date": "2017-03-24", "close": 35.3, "volume": 144925.0}, {"date": "2017-03-27", "close": 35.85, "volume": 311078.0}, {"date": "2017-03-28", "close": 35.55, "volume": 226627.0}, {"date": "2017-03-29", "close": 35.35, "volume": 194840.0}, {"date": "2017-03-30", "close": 35.2, "volume": 223572.0}, {"date": "2017-03-31", "close": 34.85, "volume": 194361.0}, {"date": "2017-04-03", "close": 35.0, "volume": 224593.0}, {"date": "2017-04-04", "close": 35.75, "volume": 338167.0}, {"date": "2017-04-05", "close": 35.95, "volume": 300642.0}, {"date": "2017-04-06", "close": 36.1, "volume": 204789.0}, {"date": "2017-04-07", "close": 36.3, "volume": 338422.0}, {"date": "2017-04-10", "close": 35.9, "volume": 107904.0}, {"date": "2017-04-11", "close": 35.95, "volume": 119341.0}, {"date": "2017-04-12", "close": 36.2, "volume": 173841.0}, {"date": "2017-04-13", "close": 35.45, "volume": 192494.0}, {"date": "2017-04-17", "close": 36.2, "volume": 89989.0}, {"date": "2017-04-18", "close": 36.5, "volume": 118034.0}, {"date": "2017-04-19", "close": 37.0, "volume": 223270.0}, {"date": "2017-04-20", "close": 37.3, "volume": 162580.0}, {"date": "2017-04-21", "close": 37.2, "volume": 134453.0}, {"date": "2017-04-24", "close": 37.6, "volume": 230051.0}, {"date": "2017-04-25", "close": 38.55, "volume": 246042.0}, {"date": "2017-04-26", "close": 38.05, "volume": 185936.0}, {"date": "2017-04-27", "close": 38.3, "volume": 173808.0}, {"date": "2017-04-28", "close": 38.15, "volume": 230439.0}, {"date": "2017-05-01", "close": 38.65, "volume": 285317.0}, {"date": "2017-05-02", "close": 38.6, "volume": 191421.0}, {"date": "2017-05-03", "close": 39.0, "volume": 290576.0}, {"date": "2017-05-04", "close": 38.2, "volume": 379404.0}, {"date": "2017-05-05", "close": 38.4, "volume": 348605.0}, {"date": "2017-05-08", "close": 38.1, "volume": 202391.0}, {"date": "2017-05-09", "close": 38.3, "volume": 176109.0}, {"date": "2017-05-10", "close": 38.4, "volume": 327877.0}, {"date": "2017-05-11", "close": 38.7, "volume": 215869.0}, {"date": "2017-05-12", "close": 38.25, "volume": 159328.0}, {"date": "2017-05-15", "close": 38.7, "volume": 245433.0}, {"date": "2017-05-16", "close": 39.1, "volume": 211171.0}, {"date": "2017-05-17", "close": 38.2, "volume": 214367.0}, {"date": "2017-05-18", "close": 38.25, "volume": 184691.0}, {"date": "2017-05-19", "close": 39.15, "volume": 303400.0}, {"date": "2017-05-22", "close": 39.5, "volume": 264071.0}, {"date": "2017-05-23", "close": 39.85, "volume": 234159.0}, {"date": "2017-05-24", "close": 39.9, "volume": 174143.0}, {"date": "2017-05-25", "close": 40.2, "volume": 411388.0}, {"date": "2017-05-26", "close": 40.05, "volume": 239213.0}, {"date": "2017-05-30", "close": 39.7, "volume": 169309.0}, {"date": "2017-05-31", "close": 39.6, "volume": 212686.0}, {"date": "2017-06-01", "close": 39.25, "volume": 258668.0}, {"date": "2017-06-02", "close": 39.95, "volume": 168968.0}, {"date": "2017-06-05", "close": 39.15, "volume": 142279.0}, {"date": "2017-06-06", "close": 38.65, "volume": 194148.0}, {"date": "2017-06-07", "close": 38.7, "volume": 177193.0}, {"date": "2017-06-08", "close": 39.75, "volume": 196348.0}, {"date": "2017-06-09", "close": 38.0, "volume": 266711.0}, {"date": "2017-06-12", "close": 38.05, "volume": 207696.0}, {"date": "2017-06-13", "close": 38.0, "volume": 159706.0}, {"date": "2017-06-14", "close": 37.95, "volume": 126362.0}, {"date": "2017-06-15", "close": 37.9, "volume": 132962.0}, {"date": "2017-06-16", "close": 38.1, "volume": 240984.0}, {"date": "2017-06-19", "close": 38.55, "volume": 146405.0}, {"date": "2017-06-20", "close": 37.7, "volume": 87908.0}, {"date": "2017-06-21", "close": 37.35, "volume": 256833.0}, {"date": "2017-06-22", "close": 37.25, "volume": 385697.0}, {"date": "2017-06-23", "close": 37.85, "volume": 674818.0}, {"date": "2017-06-26", "close": 37.15, "volume": 156305.0}, {"date": "2017-06-27", "close": 36.5, "volume": 166940.0}, {"date": "2017-06-28", "close": 37.6, "volume": 180752.0}, {"date": "2017-06-29", "close": 36.95, "volume": 190194.0}, {"date": "2017-06-30", "close": 36.95, "volume": 135408.0}, {"date": "2017-07-03", "close": 36.7, "volume": 113944.0}, {"date": "2017-07-05", "close": 36.9, "volume": 148114.0}, {"date": "2017-07-06", "close": 36.45, "volume": 176036.0}, {"date": "2017-07-07", "close": 37.3, "volume": 163954.0}, {"date": "2017-07-10", "close": 37.4, "volume": 167608.0}, {"date": "2017-07-11", "close": 38.4, "volume": 174507.0}, {"date": "2017-07-12", "close": 38.7, "volume": 184949.0}, {"date": "2017-07-13", "close": 38.95, "volume": 131079.0}, {"date": "2017-07-14", "close": 38.75, "volume": 96949.0}, {"date": "2017-07-17", "close": 38.75, "volume": 118971.0}, {"date": "2017-07-18", "close": 38.55, "volume": 56653.0}, {"date": "2017-07-19", "close": 39.15, "volume": 140639.0}, {"date": "2017-07-20", "close": 38.7, "volume": 131458.0}, {"date": "2017-07-21", "close": 37.95, "volume": 77371.0}, {"date": "2017-07-24", "close": 38.65, "volume": 140542.0}, {"date": "2017-07-25", "close": 38.7, "volume": 244736.0}, {"date": "2017-07-26", "close": 38.85, "volume": 153476.0}, {"date": "2017-07-27", "close": 38.8, "volume": 233241.0}, {"date": "2017-07-28", "close": 38.75, "volume": 99618.0}, {"date": "2017-07-31", "close": 38.9, "volume": 271573.0}, {"date": "2017-08-01", "close": 38.65, "volume": 174030.0}, {"date": "2017-08-02", "close": 37.0, "volume": 212972.0}, {"date": "2017-08-03", "close": 37.7, "volume": 463690.0}, {"date": "2017-08-04", "close": 37.55, "volume": 98877.0}, {"date": "2017-08-07", "close": 37.6, "volume": 133676.0}, {"date": "2017-08-08", "close": 37.5, "volume": 96089.0}, {"date": "2017-08-09", "close": 37.05, "volume": 58611.0}, {"date": "2017-08-10", "close": 36.25, "volume": 166311.0}, {"date": "2017-08-11", "close": 37.5, "volume": 249697.0}, {"date": "2017-08-14", "close": 38.6, "volume": 134046.0}, {"date": "2017-08-15", "close": 38.4, "volume": 110902.0}, {"date": "2017-08-16", "close": 37.7, "volume": 158962.0}, {"date": "2017-08-17", "close": 36.5, "volume": 92740.0}, {"date": "2017-08-18", "close": 37.9, "volume": 275000.0}, {"date": "2017-08-21", "close": 38.65, "volume": 240503.0}, {"date": "2017-08-22", "close": 41.1, "volume": 525613.0}, {"date": "2017-08-23", "close": 40.0, "volume": 304330.0}, {"date": "2017-08-24", "close": 40.8, "volume": 174520.0}, {"date": "2017-08-25", "close": 40.95, "volume": 189110.0}, {"date": "2017-08-28", "close": 41.15, "volume": 317408.0}, {"date": "2017-08-29", "close": 41.1, "volume": 369269.0}, {"date": "2017-08-30", "close": 40.85, "volume": 363703.0}, {"date": "2017-08-31", "close": 40.6, "volume": 141764.0}, {"date": "2017-09-01", "close": 40.45, "volume": 289316.0}, {"date": "2017-09-05", "close": 40.7, "volume": 145292.0}, {"date": "2017-09-06", "close": 41.05, "volume": 228006.0}, {"date": "2017-09-07", "close": 40.95, "volume": 109482.0}, {"date": "2017-09-08", "close": 40.95, "volume": 100608.0}, {"date": "2017-09-11", "close": 40.85, "volume": 228073.0}, {"date": "2017-09-12", "close": 41.0, "volume": 169029.0}, {"date": "2017-09-13", "close": 40.6, "volume": 156326.0}, {"date": "2017-09-14", "close": 41.05, "volume": 272360.0}, {"date": "2017-09-15", "close": 40.2, "volume": 502702.0}, {"date": "2017-09-18", "close": 39.9, "volume": 388299.0}, {"date": "2017-09-19", "close": 39.65, "volume": 219838.0}, {"date": "2017-09-20", "close": 38.8, "volume": 299298.0}, {"date": "2017-09-21", "close": 39.4, "volume": 217293.0}, {"date": "2017-09-22", "close": 39.85, "volume": 93656.0}, {"date": "2017-09-25", "close": 39.35, "volume": 173135.0}, {"date": "2017-09-26", "close": 39.85, "volume": 177217.0}, {"date": "2017-09-27", "close": 40.95, "volume": 288689.0}, {"date": "2017-09-28", "close": 41.0, "volume": 243729.0}, {"date": "2017-09-29", "close": 41.65, "volume": 201323.0}, {"date": "2017-10-02", "close": 41.55, "volume": 309434.0}, {"date": "2017-10-03", "close": 41.3, "volume": 134470.0}, {"date": "2017-10-04", "close": 41.1, "volume": 127373.0}, {"date": "2017-10-05", "close": 41.25, "volume": 181529.0}, {"date": "2017-10-06", "close": 41.75, "volume": 105143.0}, {"date": "2017-10-09", "close": 41.45, "volume": 201919.0}, {"date": "2017-10-10", "close": 41.8, "volume": 113023.0}, {"date": "2017-10-11", "close": 41.95, "volume": 161331.0}, {"date": "2017-10-12", "close": 42.4, "volume": 104731.0}, {"date": "2017-10-13", "close": 42.6, "volume": 187651.0}, {"date": "2017-10-16", "close": 42.3, "volume": 70128.0}, {"date": "2017-10-17", "close": 41.7, "volume": 75172.0}, {"date": "2017-10-18", "close": 42.05, "volume": 96915.0}, {"date": "2017-10-19", "close": 40.75, "volume": 294870.0}, {"date": "2017-10-20", "close": 41.5, "volume": 208988.0}, {"date": "2017-10-23", "close": 40.95, "volume": 54474.0}, {"date": "2017-10-24", "close": 41.7, "volume": 233532.0}, {"date": "2017-10-25", "close": 41.4, "volume": 137229.0}, {"date": "2017-10-26", "close": 42.15, "volume": 154866.0}, {"date": "2017-10-27", "close": 42.35, "volume": 127584.0}, {"date": "2017-10-30", "close": 41.85, "volume": 112582.0}, {"date": "2017-10-31", "close": 42.55, "volume": 210295.0}, {"date": "2017-11-01", "close": 41.9, "volume": 150802.0}, {"date": "2017-11-02", "close": 40.95, "volume": 626912.0}, {"date": "2017-11-03", "close": 42.75, "volume": 441672.0}, {"date": "2017-11-06", "close": 42.0, "volume": 191042.0}, {"date": "2017-11-07", "close": 42.0, "volume": 318328.0}, {"date": "2017-11-08", "close": 42.65, "volume": 214476.0}, {"date": "2017-11-09", "close": 42.65, "volume": 206285.0}, {"date": "2017-11-10", "close": 43.05, "volume": 85928.0}, {"date": "2017-11-13", "close": 42.95, "volume": 107142.0}, {"date": "2017-11-14", "close": 43.1, "volume": 119120.0}, {"date": "2017-11-15", "close": 42.65, "volume": 220762.0}, {"date": "2017-11-16", "close": 44.0, "volume": 309479.0}, {"date": "2017-11-17", "close": 42.45, "volume": 343822.0}, {"date": "2017-11-20", "close": 42.2, "volume": 182101.0}, {"date": "2017-11-21", "close": 42.15, "volume": 197061.0}, {"date": "2017-11-22", "close": 42.4, "volume": 154234.0}, {"date": "2017-11-24", "close": 42.75, "volume": 44923.0}, {"date": "2017-11-27", "close": 42.8, "volume": 111895.0}, {"date": "2017-11-28", "close": 43.1, "volume": 158055.0}, {"date": "2017-11-29", "close": 41.6, "volume": 202322.0}, {"date": "2017-11-30", "close": 41.85, "volume": 267992.0}, {"date": "2017-12-01", "close": 41.4, "volume": 273845.0}, {"date": "2017-12-04", "close": 39.85, "volume": 256021.0}, {"date": "2017-12-05", "close": 40.7, "volume": 251394.0}, {"date": "2017-12-06", "close": 40.9, "volume": 84763.0}, {"date": "2017-12-07", "close": 40.5, "volume": 114864.0}, {"date": "2017-12-08", "close": 40.45, "volume": 83322.0}, {"date": "2017-12-11", "close": 40.35, "volume": 192942.0}, {"date": "2017-12-12", "close": 38.25, "volume": 349573.0}, {"date": "2017-12-13", "close": 38.05, "volume": 238200.0}, {"date": "2017-12-14", "close": 37.3, "volume": 170252.0}, {"date": "2017-12-15", "close": 38.0, "volume": 855002.0}, {"date": "2017-12-18", "close": 38.35, "volume": 227046.0}, {"date": "2017-12-19", "close": 38.15, "volume": 340130.0}, {"date": "2017-12-20", "close": 37.65, "volume": 97477.0}, {"date": "2017-12-21", "close": 37.25, "volume": 210432.0}, {"date": "2017-12-22", "close": 36.7, "volume": 136253.0}, {"date": "2017-12-26", "close": 36.7, "volume": 83962.0}, {"date": "2017-12-27", "close": 36.75, "volume": 141660.0}, {"date": "2017-12-28", "close": 36.85, "volume": 109638.0}, {"date": "2017-12-29", "close": 36.85, "volume": 179286.0}, {"date": "2018-01-02", "close": 38.2, "volume": 285281.0}, {"date": "2018-01-03", "close": 39.4, "volume": 347976.0}, {"date": "2018-01-04", "close": 39.15, "volume": 167202.0}, {"date": "2018-01-05", "close": 38.25, "volume": 215103.0}, {"date": "2018-01-08", "close": 38.65, "volume": 211221.0}, {"date": "2018-01-09", "close": 38.3, "volume": 150307.0}, {"date": "2018-01-10", "close": 37.2, "volume": 231438.0}, {"date": "2018-01-11", "close": 37.45, "volume": 493625.0}, {"date": "2018-01-12", "close": 37.9, "volume": 195925.0}, {"date": "2018-01-16", "close": 38.0, "volume": 178282.0}, {"date": "2018-01-17", "close": 38.35, "volume": 206428.0}, {"date": "2018-01-18", "close": 38.2, "volume": 168675.0}, {"date": "2018-01-19", "close": 38.25, "volume": 251532.0}, {"date": "2018-01-22", "close": 38.45, "volume": 109459.0}, {"date": "2018-01-23", "close": 38.4, "volume": 171760.0}, {"date": "2018-01-24", "close": 39.55, "volume": 231552.0}, {"date": "2018-01-25", "close": 40.3, "volume": 137630.0}, {"date": "2018-01-26", "close": 40.95, "volume": 147606.0}, {"date": "2018-01-29", "close": 40.95, "volume": 191720.0}, {"date": "2018-01-30", "close": 41.4, "volume": 208526.0}, {"date": "2018-01-31", "close": 42.35, "volume": 315961.0}, {"date": "2018-02-01", "close": 42.3, "volume": 369893.0}, {"date": "2018-02-02", "close": 42.5, "volume": 362269.0}, {"date": "2018-02-05", "close": 40.7, "volume": 265277.0}, {"date": "2018-02-06", "close": 41.4, "volume": 290264.0}, {"date": "2018-02-07", "close": 41.95, "volume": 188106.0}, {"date": "2018-02-08", "close": 41.8, "volume": 211185.0}, {"date": "2018-02-09", "close": 41.8, "volume": 320617.0}, {"date": "2018-02-12", "close": 42.3, "volume": 171210.0}, {"date": "2018-02-13", "close": 43.2, "volume": 192218.0}, {"date": "2018-02-14", "close": 43.75, "volume": 373764.0}, {"date": "2018-02-15", "close": 44.85, "volume": 1027718.0}, {"date": "2018-02-16", "close": 45.7, "volume": 289480.0}, {"date": "2018-02-20", "close": 44.65, "volume": 351637.0}, {"date": "2018-02-21", "close": 45.0, "volume": 1167818.0}, {"date": "2018-02-22", "close": 45.3, "volume": 1425006.0}, {"date": "2018-02-23", "close": 46.05, "volume": 541666.0}, {"date": "2018-02-26", "close": 46.85, "volume": 958743.0}, {"date": "2018-02-27", "close": 45.75, "volume": 594324.0}, {"date": "2018-02-28", "close": 45.55, "volume": 364194.0}, {"date": "2018-03-01", "close": 45.4, "volume": 497665.0}, {"date": "2018-03-02", "close": 45.75, "volume": 369282.0}, {"date": "2018-03-05", "close": 45.65, "volume": 283788.0}, {"date": "2018-03-06", "close": 46.15, "volume": 442178.0}, {"date": "2018-03-07", "close": 46.95, "volume": 767027.0}, {"date": "2018-03-08", "close": 47.0, "volume": 263126.0}, {"date": "2018-03-09", "close": 48.1, "volume": 305084.0}, {"date": "2018-03-12", "close": 47.9, "volume": 184603.0}, {"date": "2018-03-13", "close": 47.05, "volume": 211357.0}, {"date": "2018-03-14", "close": 47.15, "volume": 250412.0}, {"date": "2018-03-15", "close": 47.8, "volume": 232883.0}, {"date": "2018-03-16", "close": 47.0, "volume": 411494.0}, {"date": "2018-03-19", "close": 46.45, "volume": 199792.0}, {"date": "2018-03-20", "close": 47.05, "volume": 118553.0}, {"date": "2018-03-21", "close": 48.1, "volume": 247565.0}, {"date": "2018-03-22", "close": 47.5, "volume": 285172.0}, {"date": "2018-03-23", "close": 46.2, "volume": 303272.0}, {"date": "2018-03-26", "close": 47.6, "volume": 255945.0}, {"date": "2018-03-27", "close": 46.8, "volume": 574570.0}, {"date": "2018-03-28", "close": 45.0, "volume": 529175.0}, {"date": "2018-03-29", "close": 45.55, "volume": 481075.0}, {"date": "2018-04-02", "close": 44.35, "volume": 582622.0}, {"date": "2018-04-03", "close": 45.6, "volume": 318803.0}, {"date": "2018-04-04", "close": 46.0, "volume": 267945.0}, {"date": "2018-04-05", "close": 45.9, "volume": 234121.0}, {"date": "2018-04-06", "close": 45.7, "volume": 254688.0}, {"date": "2018-04-09", "close": 45.6, "volume": 237827.0}, {"date": "2018-04-10", "close": 47.45, "volume": 497274.0}, {"date": "2018-04-11", "close": 47.25, "volume": 298235.0}, {"date": "2018-04-12", "close": 47.15, "volume": 266349.0}, {"date": "2018-04-13", "close": 47.05, "volume": 350946.0}, {"date": "2018-04-16", "close": 47.5, "volume": 112571.0}, {"date": "2018-04-17", "close": 48.75, "volume": 128045.0}, {"date": "2018-04-18", "close": 49.95, "volume": 315887.0}, {"date": "2018-04-19", "close": 49.8, "volume": 156783.0}, {"date": "2018-04-20", "close": 49.8, "volume": 245138.0}, {"date": "2018-04-23", "close": 48.9, "volume": 182884.0}, {"date": "2018-04-24", "close": 48.1, "volume": 152327.0}, {"date": "2018-04-25", "close": 48.65, "volume": 205931.0}, {"date": "2018-04-26", "close": 49.6, "volume": 177769.0}, {"date": "2018-04-27", "close": 49.35, "volume": 152414.0}, {"date": "2018-04-30", "close": 49.25, "volume": 183934.0}, {"date": "2018-05-01", "close": 50.1, "volume": 284636.0}, {"date": "2018-05-02", "close": 49.9, "volume": 589634.0}, {"date": "2018-05-03", "close": 55.2, "volume": 1232062.0}, {"date": "2018-05-04", "close": 54.9, "volume": 435516.0}, {"date": "2018-05-07", "close": 54.7, "volume": 354146.0}, {"date": "2018-05-08", "close": 55.35, "volume": 330661.0}, {"date": "2018-05-09", "close": 57.0, "volume": 299533.0}, {"date": "2018-05-10", "close": 58.45, "volume": 257071.0}, {"date": "2018-05-11", "close": 56.55, "volume": 472170.0}, {"date": "2018-05-14", "close": 56.25, "volume": 350680.0}, {"date": "2018-05-15", "close": 56.1, "volume": 336968.0}, {"date": "2018-05-16", "close": 56.95, "volume": 409990.0}, {"date": "2018-05-17", "close": 57.8, "volume": 175400.0}, {"date": "2018-05-18", "close": 57.5, "volume": 222923.0}, {"date": "2018-05-21", "close": 57.3, "volume": 342745.0}, {"date": "2018-05-22", "close": 56.9, "volume": 131115.0}, {"date": "2018-05-23", "close": 57.75, "volume": 312650.0}, {"date": "2018-05-24", "close": 57.05, "volume": 310020.0}, {"date": "2018-05-25", "close": 57.05, "volume": 337765.0}, {"date": "2018-05-29", "close": 57.65, "volume": 335297.0}, {"date": "2018-05-30", "close": 57.6, "volume": 256380.0}, {"date": "2018-05-31", "close": 57.15, "volume": 512619.0}, {"date": "2018-06-01", "close": 57.15, "volume": 572676.0}, {"date": "2018-06-04", "close": 57.2, "volume": 456775.0}, {"date": "2018-06-05", "close": 58.0, "volume": 645439.0}, {"date": "2018-06-06", "close": 59.15, "volume": 635621.0}, {"date": "2018-06-07", "close": 57.5, "volume": 275984.0}, {"date": "2018-06-08", "close": 59.15, "volume": 352281.0}, {"date": "2018-06-11", "close": 59.1, "volume": 224167.0}, {"date": "2018-06-12", "close": 61.85, "volume": 544347.0}, {"date": "2018-06-13", "close": 61.4, "volume": 842514.0}, {"date": "2018-06-14", "close": 61.75, "volume": 374238.0}, {"date": "2018-06-15", "close": 61.45, "volume": 480072.0}, {"date": "2018-06-18", "close": 62.45, "volume": 526481.0}, {"date": "2018-06-19", "close": 62.95, "volume": 458238.0}, {"date": "2018-06-20", "close": 61.85, "volume": 227966.0}, {"date": "2018-06-21", "close": 61.65, "volume": 302320.0}, {"date": "2018-06-22", "close": 60.9, "volume": 881137.0}, {"date": "2018-06-25", "close": 58.8, "volume": 569543.0}, {"date": "2018-06-26", "close": 58.9, "volume": 361363.0}, {"date": "2018-06-27", "close": 56.6, "volume": 216311.0}, {"date": "2018-06-28", "close": 57.4, "volume": 265375.0}, {"date": "2018-06-29", "close": 57.05, "volume": 174219.0}, {"date": "2018-07-02", "close": 57.9, "volume": 369478.0}, {"date": "2018-07-03", "close": 58.25, "volume": 148281.0}, {"date": "2018-07-05", "close": 59.65, "volume": 226752.0}, {"date": "2018-07-06", "close": 60.5, "volume": 145718.0}, {"date": "2018-07-09", "close": 60.6, "volume": 185769.0}, {"date": "2018-07-10", "close": 60.25, "volume": 195373.0}, {"date": "2018-07-11", "close": 60.2, "volume": 234939.0}, {"date": "2018-07-12", "close": 61.6, "volume": 206675.0}, {"date": "2018-07-13", "close": 61.8, "volume": 140779.0}, {"date": "2018-07-16", "close": 62.35, "volume": 222981.0}, {"date": "2018-07-17", "close": 62.15, "volume": 108823.0}, {"date": "2018-07-18", "close": 62.3, "volume": 278701.0}, {"date": "2018-07-19", "close": 62.45, "volume": 123014.0}, {"date": "2018-07-20", "close": 62.8, "volume": 223370.0}, {"date": "2018-07-23", "close": 63.1, "volume": 135598.0}, {"date": "2018-07-24", "close": 62.5, "volume": 357401.0}, {"date": "2018-07-25", "close": 62.15, "volume": 277826.0}, {"date": "2018-07-26", "close": 62.45, "volume": 133868.0}, {"date": "2018-07-27", "close": 61.35, "volume": 233180.0}, {"date": "2018-07-30", "close": 58.8, "volume": 829900.0}, {"date": "2018-07-31", "close": 59.15, "volume": 321074.0}, {"date": "2018-08-01", "close": 60.2, "volume": 355841.0}, {"date": "2018-08-02", "close": 61.35, "volume": 254499.0}, {"date": "2018-08-03", "close": 61.0, "volume": 344591.0}, {"date": "2018-08-06", "close": 61.65, "volume": 438993.0}, {"date": "2018-08-07", "close": 62.95, "volume": 394262.0}, {"date": "2018-08-08", "close": 59.65, "volume": 1100180.0}, {"date": "2018-08-09", "close": 60.5, "volume": 361583.0}, {"date": "2018-08-10", "close": 60.5, "volume": 237860.0}, {"date": "2018-08-13", "close": 59.95, "volume": 381836.0}, {"date": "2018-08-14", "close": 60.0, "volume": 197589.0}, {"date": "2018-08-15", "close": 60.0, "volume": 194549.0}, {"date": "2018-08-16", "close": 60.15, "volume": 174369.0}, {"date": "2018-08-17", "close": 59.05, "volume": 280281.0}, {"date": "2018-08-20", "close": 59.5, "volume": 373708.0}, {"date": "2018-08-21", "close": 60.05, "volume": 159111.0}, {"date": "2018-08-22", "close": 61.3, "volume": 175521.0}, {"date": "2018-08-23", "close": 62.0, "volume": 183195.0}, {"date": "2018-08-24", "close": 63.7, "volume": 215044.0}, {"date": "2018-08-27", "close": 63.5, "volume": 226602.0}, {"date": "2018-08-28", "close": 62.55, "volume": 217491.0}, {"date": "2018-08-29", "close": 62.65, "volume": 334584.0}, {"date": "2018-08-30", "close": 62.55, "volume": 155009.0}, {"date": "2018-08-31", "close": 62.3, "volume": 254661.0}, {"date": "2018-09-04", "close": 62.55, "volume": 492745.0}, {"date": "2018-09-05", "close": 62.0, "volume": 252896.0}, {"date": "2018-09-06", "close": 63.35, "volume": 303426.0}, {"date": "2018-09-07", "close": 65.65, "volume": 534074.0}, {"date": "2018-09-10", "close": 65.1, "volume": 530431.0}, {"date": "2018-09-11", "close": 64.2, "volume": 508625.0}, {"date": "2018-09-12", "close": 65.6, "volume": 297093.0}, {"date": "2018-09-13", "close": 65.5, "volume": 271705.0}, {"date": "2018-09-14", "close": 65.8, "volume": 214155.0}, {"date": "2018-09-17", "close": 64.3, "volume": 432028.0}, {"date": "2018-09-18", "close": 64.9, "volume": 233127.0}, {"date": "2018-09-19", "close": 62.85, "volume": 608030.0}, {"date": "2018-09-20", "close": 63.35, "volume": 655433.0}, {"date": "2018-09-21", "close": 61.6, "volume": 741808.0}, {"date": "2018-09-24", "close": 61.45, "volume": 315917.0}, {"date": "2018-09-25", "close": 61.95, "volume": 316418.0}, {"date": "2018-09-26", "close": 60.5, "volume": 328340.0}, {"date": "2018-09-27", "close": 59.95, "volume": 465794.0}, {"date": "2018-09-28", "close": 60.55, "volume": 432935.0}, {"date": "2018-10-01", "close": 57.44, "volume": 592899.0}, {"date": "2018-10-02", "close": 55.99, "volume": 616708.0}, {"date": "2018-10-03", "close": 57.04, "volume": 400493.0}, {"date": "2018-10-04", "close": 55.19, "volume": 495325.0}, {"date": "2018-10-05", "close": 55.34, "volume": 265465.0}, {"date": "2018-10-08", "close": 52.43, "volume": 448702.0}, {"date": "2018-10-09", "close": 51.33, "volume": 460259.0}, {"date": "2018-10-10", "close": 49.71, "volume": 507283.0}, {"date": "2018-10-11", "close": 49.4, "volume": 413942.0}, {"date": "2018-10-12", "close": 50.05, "volume": 1117640.0}, {"date": "2018-10-15", "close": 49.54, "volume": 233186.0}, {"date": "2018-10-16", "close": 52.34, "volume": 499664.0}, {"date": "2018-10-17", "close": 52.8, "volume": 274549.0}, {"date": "2018-10-18", "close": 51.96, "volume": 271497.0}, {"date": "2018-10-19", "close": 51.1, "volume": 259396.0}, {"date": "2018-10-22", "close": 52.01, "volume": 310183.0}, {"date": "2018-10-23", "close": 50.88, "volume": 156101.0}, {"date": "2018-10-24", "close": 50.17, "volume": 540691.0}, {"date": "2018-10-25", "close": 51.74, "volume": 416580.0}, {"date": "2018-10-26", "close": 50.89, "volume": 175034.0}, {"date": "2018-10-29", "close": 50.43, "volume": 380259.0}, {"date": "2018-10-30", "close": 51.59, "volume": 282003.0}, {"date": "2018-10-31", "close": 53.23, "volume": 310765.0}, {"date": "2018-11-01", "close": 53.36, "volume": 404119.0}, {"date": "2018-11-02", "close": 53.2, "volume": 199071.0}, {"date": "2018-11-05", "close": 51.8, "volume": 276808.0}, {"date": "2018-11-06", "close": 51.98, "volume": 286067.0}, {"date": "2018-11-07", "close": 53.74, "volume": 949189.0}, {"date": "2018-11-08", "close": 52.92, "volume": 464314.0}, {"date": "2018-11-09", "close": 52.64, "volume": 503253.0}, {"date": "2018-11-12", "close": 52.44, "volume": 584933.0}, {"date": "2018-11-13", "close": 51.3, "volume": 323808.0}, {"date": "2018-11-14", "close": 50.63, "volume": 272920.0}, {"date": "2018-11-15", "close": 51.43, "volume": 255603.0}, {"date": "2018-11-16", "close": 51.8, "volume": 298702.0}, {"date": "2018-11-19", "close": 48.19, "volume": 285348.0}, {"date": "2018-11-20", "close": 47.57, "volume": 341550.0}, {"date": "2018-11-21", "close": 49.74, "volume": 423599.0}, {"date": "2018-11-23", "close": 50.05, "volume": 92300.0}, {"date": "2018-11-26", "close": 51.65, "volume": 493033.0}, {"date": "2018-11-27", "close": 51.82, "volume": 236503.0}, {"date": "2018-11-28", "close": 53.26, "volume": 368286.0}, {"date": "2018-11-29", "close": 53.42, "volume": 294462.0}, {"date": "2018-11-30", "close": 54.29, "volume": 230376.0}, {"date": "2018-12-03", "close": 53.46, "volume": 497375.0}, {"date": "2018-12-04", "close": 51.89, "volume": 230068.0}, {"date": "2018-12-06", "close": 51.3, "volume": 507874.0}, {"date": "2018-12-07", "close": 49.06, "volume": 347873.0}, {"date": "2018-12-10", "close": 49.22, "volume": 233303.0}, {"date": "2018-12-11", "close": 49.49, "volume": 211148.0}, {"date": "2018-12-12", "close": 49.92, "volume": 275295.0}, {"date": "2018-12-13", "close": 49.86, "volume": 311680.0}, {"date": "2018-12-14", "close": 49.17, "volume": 279893.0}, {"date": "2018-12-17", "close": 48.12, "volume": 232966.0}, {"date": "2018-12-18", "close": 47.32, "volume": 303352.0}, {"date": "2018-12-19", "close": 47.3, "volume": 385743.0}, {"date": "2018-12-20", "close": 46.1, "volume": 393758.0}, {"date": "2018-12-21", "close": 44.22, "volume": 477555.0}, {"date": "2018-12-24", "close": 45.0, "volume": 259931.0}, {"date": "2018-12-26", "close": 47.47, "volume": 270603.0}, {"date": "2018-12-27", "close": 48.04, "volume": 306824.0}, {"date": "2018-12-28", "close": 48.27, "volume": 252438.0}, {"date": "2018-12-31", "close": 49.55, "volume": 333889.0}, {"date": "2019-01-02", "close": 47.85, "volume": 441560.0}, {"date": "2019-01-03", "close": 47.31, "volume": 385282.0}, {"date": "2019-01-04", "close": 48.96, "volume": 318192.0}, {"date": "2019-01-07", "close": 51.23, "volume": 351287.0}, {"date": "2019-01-08", "close": 52.47, "volume": 461936.0}, {"date": "2019-01-09", "close": 53.62, "volume": 280796.0}, {"date": "2019-01-10", "close": 53.39, "volume": 321520.0}, {"date": "2019-01-11", "close": 52.51, "volume": 158157.0}, {"date": "2019-01-14", "close": 51.75, "volume": 201000.0}, {"date": "2019-01-15", "close": 52.78, "volume": 175307.0}, {"date": "2019-01-16", "close": 53.85, "volume": 408076.0}, {"date": "2019-01-17", "close": 54.68, "volume": 555876.0}, {"date": "2019-01-18", "close": 56.02, "volume": 257437.0}, {"date": "2019-01-22", "close": 54.24, "volume": 279097.0}, {"date": "2019-01-23", "close": 55.69, "volume": 311959.0}, {"date": "2019-01-24", "close": 55.84, "volume": 143756.0}, {"date": "2019-01-25", "close": 57.33, "volume": 196794.0}, {"date": "2019-01-28", "close": 57.02, "volume": 300748.0}, {"date": "2019-01-29", "close": 56.92, "volume": 127200.0}, {"date": "2019-01-30", "close": 57.72, "volume": 337606.0}, {"date": "2019-01-31", "close": 59.43, "volume": 295936.0}, {"date": "2019-02-01", "close": 60.26, "volume": 352658.0}, {"date": "2019-02-04", "close": 61.62, "volume": 272977.0}, {"date": "2019-02-05", "close": 62.18, "volume": 1020502.0}, {"date": "2019-02-06", "close": 62.1, "volume": 301228.0}, {"date": "2019-02-07", "close": 62.5, "volume": 257626.0}, {"date": "2019-02-08", "close": 62.9, "volume": 412546.0}, {"date": "2019-02-11", "close": 62.41, "volume": 451258.0}, {"date": "2019-02-12", "close": 64.28, "volume": 453593.0}, {"date": "2019-02-13", "close": 65.22, "volume": 584108.0}, {"date": "2019-02-14", "close": 66.85, "volume": 784112.0}, {"date": "2019-02-15", "close": 66.79, "volume": 598962.0}, {"date": "2019-02-19", "close": 65.15, "volume": 546793.0}, {"date": "2019-02-20", "close": 65.34, "volume": 410024.0}, {"date": "2019-02-21", "close": 66.26, "volume": 318336.0}, {"date": "2019-02-22", "close": 67.49, "volume": 346305.0}, {"date": "2019-02-25", "close": 67.61, "volume": 237769.0}, {"date": "2019-02-26", "close": 66.81, "volume": 231646.0}, {"date": "2019-02-27", "close": 67.93, "volume": 230125.0}, {"date": "2019-02-28", "close": 68.82, "volume": 466346.0}, {"date": "2019-03-01", "close": 71.0, "volume": 967582.0}, {"date": "2019-03-04", "close": 69.08, "volume": 642480.0}, {"date": "2019-03-05", "close": 68.25, "volume": 255319.0}, {"date": "2019-03-06", "close": 67.05, "volume": 338870.0}, {"date": "2019-03-07", "close": 67.47, "volume": 266328.0}, {"date": "2019-03-08", "close": 68.41, "volume": 253904.0}, {"date": "2019-03-11", "close": 69.17, "volume": 360142.0}, {"date": "2019-03-12", "close": 69.65, "volume": 479592.0}, {"date": "2019-03-13", "close": 68.24, "volume": 334869.0}, {"date": "2019-03-14", "close": 68.0, "volume": 477864.0}, {"date": "2019-03-15", "close": 68.25, "volume": 539991.0}, {"date": "2019-03-18", "close": 69.0, "volume": 184497.0}, {"date": "2019-03-19", "close": 69.45, "volume": 266873.0}, {"date": "2019-03-20", "close": 69.6, "volume": 199775.0}, {"date": "2019-03-21", "close": 70.79, "volume": 206614.0}, {"date": "2019-03-22", "close": 68.44, "volume": 221506.0}, {"date": "2019-03-25", "close": 68.75, "volume": 236068.0}, {"date": "2019-03-26", "close": 69.59, "volume": 166824.0}, {"date": "2019-03-27", "close": 68.41, "volume": 167374.0}, {"date": "2019-03-28", "close": 69.2, "volume": 249250.0}, {"date": "2019-03-29", "close": 69.26, "volume": 301989.0}, {"date": "2019-04-01", "close": 69.71, "volume": 158159.0}, {"date": "2019-04-02", "close": 70.46, "volume": 169618.0}, {"date": "2019-04-03", "close": 68.06, "volume": 373277.0}, {"date": "2019-04-04", "close": 66.21, "volume": 462251.0}, {"date": "2019-04-05", "close": 66.66, "volume": 256284.0}, {"date": "2019-04-08", "close": 66.52, "volume": 114643.0}, {"date": "2019-04-09", "close": 66.99, "volume": 222101.0}, {"date": "2019-04-10", "close": 68.11, "volume": 340146.0}, {"date": "2019-04-11", "close": 68.22, "volume": 249214.0}, {"date": "2019-04-12", "close": 68.74, "volume": 177370.0}, {"date": "2019-04-15", "close": 69.55, "volume": 176857.0}, {"date": "2019-04-16", "close": 69.61, "volume": 256365.0}, {"date": "2019-04-17", "close": 69.03, "volume": 297187.0}, {"date": "2019-04-18", "close": 68.59, "volume": 203146.0}, {"date": "2019-04-22", "close": 70.03, "volume": 264517.0}, {"date": "2019-04-23", "close": 72.25, "volume": 756021.0}, {"date": "2019-04-24", "close": 73.37, "volume": 569944.0}, {"date": "2019-04-25", "close": 74.04, "volume": 261296.0}, {"date": "2019-04-26", "close": 74.52, "volume": 262630.0}, {"date": "2019-04-29", "close": 75.42, "volume": 448302.0}, {"date": "2019-04-30", "close": 75.42, "volume": 333735.0}, {"date": "2019-05-01", "close": 73.6, "volume": 365558.0}, {"date": "2019-05-02", "close": 74.07, "volume": 241829.0}, {"date": "2019-05-03", "close": 75.12, "volume": 163342.0}, {"date": "2019-05-06", "close": 73.98, "volume": 358648.0}, {"date": "2019-05-07", "close": 72.88, "volume": 833783.0}, {"date": "2019-05-08", "close": 69.32, "volume": 921163.0}, {"date": "2019-05-09", "close": 71.01, "volume": 546123.0}, {"date": "2019-05-10", "close": 72.48, "volume": 669782.0}, {"date": "2019-05-13", "close": 70.11, "volume": 403046.0}, {"date": "2019-05-14", "close": 71.5, "volume": 156272.0}, {"date": "2019-05-15", "close": 72.37, "volume": 278157.0}, {"date": "2019-05-16", "close": 73.52, "volume": 293661.0}, {"date": "2019-05-17", "close": 72.18, "volume": 190616.0}, {"date": "2019-05-20", "close": 71.42, "volume": 184801.0}, {"date": "2019-05-21", "close": 72.37, "volume": 167573.0}, {"date": "2019-05-22", "close": 74.45, "volume": 238643.0}, {"date": "2019-05-23", "close": 72.53, "volume": 223160.0}, {"date": "2019-05-24", "close": 73.89, "volume": 261177.0}, {"date": "2019-05-28", "close": 74.05, "volume": 259258.0}, {"date": "2019-05-29", "close": 73.99, "volume": 407846.0}, {"date": "2019-05-30", "close": 74.17, "volume": 423148.0}, {"date": "2019-05-31", "close": 73.24, "volume": 403110.0}, {"date": "2019-06-03", "close": 68.98, "volume": 428215.0}, {"date": "2019-06-04", "close": 72.84, "volume": 677343.0}, {"date": "2019-06-05", "close": 70.41, "volume": 1141539.0}, {"date": "2019-06-06", "close": 70.34, "volume": 3647317.0}, {"date": "2019-06-07", "close": 68.67, "volume": 767094.0}, {"date": "2019-06-10", "close": 71.68, "volume": 880490.0}, {"date": "2019-06-11", "close": 71.31, "volume": 526895.0}, {"date": "2019-06-12", "close": 73.99, "volume": 671133.0}, {"date": "2019-06-13", "close": 73.44, "volume": 584203.0}, {"date": "2019-06-14", "close": 75.16, "volume": 403059.0}, {"date": "2019-06-17", "close": 76.62, "volume": 772602.0}, {"date": "2019-06-18", "close": 76.5, "volume": 372079.0}, {"date": "2019-06-19", "close": 78.3, "volume": 503388.0}, {"date": "2019-06-20", "close": 78.14, "volume": 355643.0}, {"date": "2019-06-21", "close": 77.8, "volume": 1018455.0}, {"date": "2019-06-24", "close": 75.51, "volume": 334723.0}, {"date": "2019-06-25", "close": 74.37, "volume": 303635.0}, {"date": "2019-06-26", "close": 74.58, "volume": 317585.0}, {"date": "2019-06-27", "close": 76.37, "volume": 205234.0}, {"date": "2019-06-28", "close": 76.36, "volume": 968937.0}, {"date": "2019-07-01", "close": 76.79, "volume": 443814.0}, {"date": "2019-07-02", "close": 77.13, "volume": 314743.0}, {"date": "2019-07-03", "close": 78.39, "volume": 240671.0}, {"date": "2019-07-05", "close": 77.29, "volume": 141325.0}, {"date": "2019-07-08", "close": 77.23, "volume": 574512.0}, {"date": "2019-07-09", "close": 79.1, "volume": 606971.0}, {"date": "2019-07-10", "close": 79.87, "volume": 699525.0}, {"date": "2019-07-11", "close": 79.81, "volume": 515887.0}, {"date": "2019-07-12", "close": 81.18, "volume": 459143.0}, {"date": "2019-07-15", "close": 80.63, "volume": 425058.0}, {"date": "2019-07-16", "close": 80.65, "volume": 480577.0}, {"date": "2019-07-17", "close": 80.74, "volume": 299341.0}, {"date": "2019-07-18", "close": 80.96, "volume": 348313.0}, {"date": "2019-07-19", "close": 79.98, "volume": 189489.0}, {"date": "2019-07-22", "close": 80.24, "volume": 251756.0}, {"date": "2019-07-23", "close": 79.04, "volume": 335447.0}, {"date": "2019-07-24", "close": 79.7, "volume": 208326.0}, {"date": "2019-07-25", "close": 78.83, "volume": 342423.0}, {"date": "2019-07-26", "close": 80.07, "volume": 409094.0}, {"date": "2019-07-29", "close": 80.16, "volume": 285528.0}, {"date": "2019-07-30", "close": 80.49, "volume": 281440.0}, {"date": "2019-07-31", "close": 79.87, "volume": 412530.0}, {"date": "2019-08-01", "close": 77.26, "volume": 847570.0}, {"date": "2019-08-02", "close": 76.83, "volume": 361796.0}, {"date": "2019-08-05", "close": 73.82, "volume": 496561.0}, {"date": "2019-08-06", "close": 74.65, "volume": 361007.0}, {"date": "2019-08-07", "close": 74.69, "volume": 361265.0}, {"date": "2019-08-08", "close": 86.01, "volume": 1164310.0}, {"date": "2019-08-09", "close": 87.06, "volume": 719876.0}, {"date": "2019-08-12", "close": 86.19, "volume": 529395.0}, {"date": "2019-08-13", "close": 89.69, "volume": 586719.0}, {"date": "2019-08-14", "close": 88.1, "volume": 400227.0}, {"date": "2019-08-15", "close": 90.71, "volume": 385471.0}, {"date": "2019-08-16", "close": 92.44, "volume": 378119.0}, {"date": "2019-08-19", "close": 91.51, "volume": 317953.0}, {"date": "2019-08-20", "close": 90.5, "volume": 360292.0}, {"date": "2019-08-21", "close": 90.74, "volume": 367455.0}, {"date": "2019-08-22", "close": 91.82, "volume": 274215.0}, {"date": "2019-08-23", "close": 89.48, "volume": 349839.0}, {"date": "2019-08-26", "close": 89.94, "volume": 208688.0}, {"date": "2019-08-27", "close": 88.73, "volume": 362178.0}, {"date": "2019-08-28", "close": 88.81, "volume": 280453.0}, {"date": "2019-08-29", "close": 89.88, "volume": 187983.0}, {"date": "2019-08-30", "close": 89.95, "volume": 261011.0}, {"date": "2019-09-03", "close": 88.15, "volume": 259526.0}, {"date": "2019-09-04", "close": 88.48, "volume": 347812.0}, {"date": "2019-09-05", "close": 87.79, "volume": 442029.0}, {"date": "2019-09-06", "close": 87.47, "volume": 433080.0}, {"date": "2019-09-09", "close": 84.4, "volume": 422972.0}, {"date": "2019-09-10", "close": 81.57, "volume": 614510.0}, {"date": "2019-09-11", "close": 80.2, "volume": 636254.0}, {"date": "2019-09-12", "close": 81.48, "volume": 491283.0}, {"date": "2019-09-13", "close": 79.94, "volume": 276847.0}, {"date": "2019-09-16", "close": 79.6, "volume": 360086.0}, {"date": "2019-09-17", "close": 81.02, "volume": 356886.0}, {"date": "2019-09-18", "close": 81.09, "volume": 221527.0}, {"date": "2019-09-19", "close": 80.72, "volume": 321051.0}, {"date": "2019-09-20", "close": 80.07, "volume": 768911.0}, {"date": "2019-09-23", "close": 80.55, "volume": 329733.0}, {"date": "2019-09-24", "close": 79.82, "volume": 390377.0}, {"date": "2019-09-25", "close": 81.18, "volume": 387152.0}, {"date": "2019-09-26", "close": 81.41, "volume": 348582.0}, {"date": "2019-09-27", "close": 78.85, "volume": 277760.0}, {"date": "2019-09-30", "close": 78.87, "volume": 489199.0}, {"date": "2019-10-01", "close": 75.21, "volume": 776320.0}, {"date": "2019-10-02", "close": 71.67, "volume": 1002654.0}, {"date": "2019-10-03", "close": 73.4, "volume": 557922.0}, {"date": "2019-10-04", "close": 75.01, "volume": 527968.0}, {"date": "2019-10-07", "close": 75.61, "volume": 463305.0}, {"date": "2019-10-08", "close": 73.76, "volume": 322890.0}, {"date": "2019-10-09", "close": 75.65, "volume": 315866.0}, {"date": "2019-10-10", "close": 75.46, "volume": 530666.0}, {"date": "2019-10-11", "close": 77.02, "volume": 305439.0}, {"date": "2019-10-14", "close": 77.83, "volume": 273091.0}, {"date": "2019-10-15", "close": 78.2, "volume": 269634.0}, {"date": "2019-10-16", "close": 76.16, "volume": 264928.0}, {"date": "2019-10-17", "close": 75.74, "volume": 195039.0}, {"date": "2019-10-18", "close": 72.5, "volume": 667652.0}, {"date": "2019-10-21", "close": 71.05, "volume": 642947.0}, {"date": "2019-10-22", "close": 66.3, "volume": 733016.0}, {"date": "2019-10-23", "close": 65.41, "volume": 764143.0}, {"date": "2019-10-24", "close": 68.8, "volume": 884743.0}, {"date": "2019-10-25", "close": 69.82, "volume": 338148.0}, {"date": "2019-10-28", "close": 70.85, "volume": 422430.0}, {"date": "2019-10-29", "close": 71.51, "volume": 386874.0}, {"date": "2019-10-30", "close": 72.64, "volume": 414521.0}, {"date": "2019-10-31", "close": 71.49, "volume": 411427.0}, {"date": "2019-11-01", "close": 70.05, "volume": 498216.0}, {"date": "2019-11-04", "close": 68.32, "volume": 388059.0}, {"date": "2019-11-05", "close": 69.36, "volume": 400763.0}, {"date": "2019-11-06", "close": 68.34, "volume": 710796.0}, {"date": "2019-11-07", "close": 68.78, "volume": 1232062.0}, {"date": "2019-11-08", "close": 72.06, "volume": 746035.0}, {"date": "2019-11-11", "close": 74.25, "volume": 417555.0}, {"date": "2019-11-12", "close": 73.95, "volume": 320109.0}, {"date": "2019-11-13", "close": 75.52, "volume": 525208.0}, {"date": "2019-11-14", "close": 77.55, "volume": 449216.0}, {"date": "2019-11-15", "close": 78.5, "volume": 364517.0}, {"date": "2019-11-18", "close": 78.06, "volume": 305901.0}, {"date": "2019-11-19", "close": 80.44, "volume": 724968.0}, {"date": "2019-11-20", "close": 82.4, "volume": 576008.0}, {"date": "2019-11-21", "close": 82.73, "volume": 551005.0}, {"date": "2019-11-22", "close": 82.32, "volume": 337257.0}, {"date": "2019-11-25", "close": 83.93, "volume": 388442.0}, {"date": "2019-11-26", "close": 84.67, "volume": 449088.0}, {"date": "2019-11-27", "close": 84.92, "volume": 270661.0}, {"date": "2019-11-29", "close": 84.43, "volume": 148042.0}, {"date": "2019-12-02", "close": 83.5, "volume": 345850.0}, {"date": "2019-12-03", "close": 82.75, "volume": 523125.0}, {"date": "2019-12-04", "close": 82.19, "volume": 275669.0}, {"date": "2019-12-05", "close": 81.49, "volume": 233850.0}, {"date": "2019-12-06", "close": 81.59, "volume": 430656.0}, {"date": "2019-12-09", "close": 80.84, "volume": 318102.0}, {"date": "2019-12-10", "close": 79.46, "volume": 388720.0}, {"date": "2019-12-11", "close": 77.83, "volume": 380363.0}, {"date": "2019-12-12", "close": 77.8, "volume": 377845.0}, {"date": "2019-12-13", "close": 78.61, "volume": 283567.0}, {"date": "2019-12-16", "close": 78.44, "volume": 324589.0}, {"date": "2019-12-17", "close": 78.95, "volume": 384505.0}, {"date": "2019-12-18", "close": 79.56, "volume": 355955.0}, {"date": "2019-12-19", "close": 79.44, "volume": 274114.0}, {"date": "2019-12-20", "close": 82.01, "volume": 477178.0}, {"date": "2019-12-23", "close": 82.63, "volume": 427384.0}, {"date": "2019-12-24", "close": 82.51, "volume": 110510.0}, {"date": "2019-12-26", "close": 82.69, "volume": 250581.0}, {"date": "2019-12-27", "close": 82.44, "volume": 144790.0}, {"date": "2019-12-30", "close": 81.03, "volume": 292684.0}, {"date": "2019-12-31", "close": 81.08, "volume": 770772.0}, {"date": "2020-01-02", "close": 82.82, "volume": 224058.0}, {"date": "2020-01-03", "close": 84.04, "volume": 230811.0}, {"date": "2020-01-06", "close": 85.25, "volume": 254208.0}, {"date": "2020-01-07", "close": 83.3, "volume": 348513.0}, {"date": "2020-01-08", "close": 84.14, "volume": 249622.0}, {"date": "2020-01-09", "close": 84.03, "volume": 215210.0}, {"date": "2020-01-10", "close": 83.15, "volume": 427661.0}, {"date": "2020-01-13", "close": 84.82, "volume": 239372.0}, {"date": "2020-01-14", "close": 83.94, "volume": 253796.0}, {"date": "2020-01-15", "close": 85.51, "volume": 367283.0}, {"date": "2020-01-16", "close": 86.72, "volume": 219564.0}, {"date": "2020-01-17", "close": 87.7, "volume": 269707.0}, {"date": "2020-01-21", "close": 87.2, "volume": 186693.0}, {"date": "2020-01-22", "close": 88.37, "volume": 192914.0}, {"date": "2020-01-23", "close": 88.16, "volume": 477674.0}, {"date": "2020-01-24", "close": 87.15, "volume": 267704.0}, {"date": "2020-01-27", "close": 86.73, "volume": 470701.0}, {"date": "2020-01-28", "close": 87.93, "volume": 342477.0}, {"date": "2020-01-29", "close": 87.5, "volume": 167800.0}, {"date": "2020-01-30", "close": 89.83, "volume": 271350.0}, {"date": "2020-01-31", "close": 87.19, "volume": 356306.0}, {"date": "2020-02-03", "close": 86.85, "volume": 474798.0}, {"date": "2020-02-04", "close": 89.07, "volume": 383569.0}, {"date": "2020-02-05", "close": 85.4, "volume": 590437.0}, {"date": "2020-02-06", "close": 85.91, "volume": 194015.0}, {"date": "2020-02-07", "close": 86.08, "volume": 456455.0}, {"date": "2020-02-10", "close": 88.03, "volume": 184013.0}, {"date": "2020-02-11", "close": 86.22, "volume": 236008.0}, {"date": "2020-02-12", "close": 87.21, "volume": 290456.0}, {"date": "2020-02-13", "close": 87.94, "volume": 169940.0}, {"date": "2020-02-14", "close": 87.98, "volume": 169528.0}, {"date": "2020-02-18", "close": 87.29, "volume": 285972.0}, {"date": "2020-02-19", "close": 87.79, "volume": 346223.0}, {"date": "2020-02-20", "close": 89.12, "volume": 1539085.0}, {"date": "2020-02-21", "close": 84.77, "volume": 700320.0}, {"date": "2020-02-24", "close": 83.24, "volume": 484566.0}, {"date": "2020-02-25", "close": 79.79, "volume": 729966.0}, {"date": "2020-02-26", "close": 77.96, "volume": 620793.0}, {"date": "2020-02-27", "close": 75.86, "volume": 681209.0}, {"date": "2020-02-28", "close": 75.37, "volume": 704298.0}, {"date": "2020-03-02", "close": 77.94, "volume": 618506.0}, {"date": "2020-03-03", "close": 75.97, "volume": 420202.0}, {"date": "2020-03-04", "close": 76.2, "volume": 855429.0}, {"date": "2020-03-05", "close": 72.62, "volume": 418663.0}, {"date": "2020-03-06", "close": 69.75, "volume": 455205.0}, {"date": "2020-03-09", "close": 67.7, "volume": 1381167.0}, {"date": "2020-03-10", "close": 69.24, "volume": 1042204.0}, {"date": "2020-03-11", "close": 67.3, "volume": 831680.0}, {"date": "2020-03-12", "close": 64.01, "volume": 782297.0}, {"date": "2020-03-13", "close": 65.05, "volume": 972190.0}, {"date": "2020-03-16", "close": 50.63, "volume": 875333.0}, {"date": "2020-03-17", "close": 61.21, "volume": 1278365.0}, {"date": "2020-03-18", "close": 52.43, "volume": 945414.0}, {"date": "2020-03-19", "close": 56.46, "volume": 750860.0}, {"date": "2020-03-20", "close": 55.31, "volume": 1126076.0}, {"date": "2020-03-23", "close": 51.85, "volume": 555040.0}, {"date": "2020-03-24", "close": 56.6, "volume": 594746.0}, {"date": "2020-03-25", "close": 57.79, "volume": 702519.0}, {"date": "2020-03-26", "close": 62.68, "volume": 757058.0}, {"date": "2020-03-27", "close": 58.91, "volume": 363829.0}, {"date": "2020-03-30", "close": 61.44, "volume": 580338.0}, {"date": "2020-03-31", "close": 59.06, "volume": 713083.0}, {"date": "2020-04-01", "close": 54.62, "volume": 649455.0}, {"date": "2020-04-02", "close": 55.95, "volume": 392461.0}, {"date": "2020-04-03", "close": 56.21, "volume": 468924.0}, {"date": "2020-04-06", "close": 61.59, "volume": 476703.0}, {"date": "2020-04-07", "close": 59.77, "volume": 526458.0}, {"date": "2020-04-08", "close": 64.06, "volume": 409086.0}, {"date": "2020-04-09", "close": 66.34, "volume": 381945.0}, {"date": "2020-04-13", "close": 62.95, "volume": 922872.0}, {"date": "2020-04-14", "close": 68.03, "volume": 435249.0}, {"date": "2020-04-15", "close": 66.14, "volume": 511964.0}, {"date": "2020-04-16", "close": 66.47, "volume": 283305.0}, {"date": "2020-04-17", "close": 68.74, "volume": 380995.0}, {"date": "2020-04-20", "close": 69.43, "volume": 517904.0}, {"date": "2020-04-21", "close": 65.53, "volume": 299574.0}, {"date": "2020-04-22", "close": 68.44, "volume": 270919.0}, {"date": "2020-04-23", "close": 68.51, "volume": 360700.0}, {"date": "2020-04-24", "close": 70.9, "volume": 314605.0}, {"date": "2020-04-27", "close": 74.54, "volume": 666227.0}, {"date": "2020-04-28", "close": 74.14, "volume": 445070.0}, {"date": "2020-04-29", "close": 81.2, "volume": 904054.0}, {"date": "2020-04-30", "close": 79.72, "volume": 676465.0}, {"date": "2020-05-01", "close": 78.07, "volume": 477885.0}, {"date": "2020-05-04", "close": 77.43, "volume": 516634.0}, {"date": "2020-05-05", "close": 79.74, "volume": 331753.0}, {"date": "2020-05-06", "close": 82.02, "volume": 558465.0}, {"date": "2020-05-07", "close": 84.43, "volume": 528276.0}, {"date": "2020-05-08", "close": 82.8, "volume": 750204.0}, {"date": "2020-05-11", "close": 81.44, "volume": 470389.0}, {"date": "2020-05-12", "close": 78.72, "volume": 687911.0}, {"date": "2020-05-13", "close": 78.16, "volume": 2388775.0}, {"date": "2020-05-14", "close": 82.19, "volume": 1752069.0}, {"date": "2020-05-15", "close": 80.08, "volume": 672160.0}, {"date": "2020-05-18", "close": 83.14, "volume": 1032568.0}, {"date": "2020-05-19", "close": 79.95, "volume": 406578.0}, {"date": "2020-05-20", "close": 79.83, "volume": 683244.0}, {"date": "2020-05-21", "close": 80.16, "volume": 447957.0}, {"date": "2020-05-22", "close": 81.84, "volume": 351233.0}, {"date": "2020-05-26", "close": 82.68, "volume": 516295.0}, {"date": "2020-05-27", "close": 83.55, "volume": 580759.0}, {"date": "2020-05-28", "close": 82.76, "volume": 451901.0}, {"date": "2020-05-29", "close": 82.62, "volume": 393196.0}, {"date": "2020-06-01", "close": 84.17, "volume": 338383.0}, {"date": "2020-06-02", "close": 84.31, "volume": 262155.0}, {"date": "2020-06-03", "close": 85.05, "volume": 256331.0}, {"date": "2020-06-04", "close": 82.49, "volume": 359660.0}, {"date": "2020-06-05", "close": 84.1, "volume": 411338.0}, {"date": "2020-06-08", "close": 84.28, "volume": 332630.0}, {"date": "2020-06-09", "close": 83.7, "volume": 341902.0}, {"date": "2020-06-10", "close": 81.69, "volume": 452428.0}, {"date": "2020-06-11", "close": 78.85, "volume": 604831.0}, {"date": "2020-06-12", "close": 78.46, "volume": 412106.0}, {"date": "2020-06-15", "close": 78.43, "volume": 742057.0}, {"date": "2020-06-16", "close": 80.18, "volume": 524172.0}, {"date": "2020-06-17", "close": 79.69, "volume": 274116.0}, {"date": "2020-06-18", "close": 81.31, "volume": 903377.0}, {"date": "2020-06-19", "close": 80.54, "volume": 665709.0}, {"date": "2020-06-22", "close": 83.66, "volume": 388359.0}, {"date": "2020-06-23", "close": 82.11, "volume": 302012.0}, {"date": "2020-06-24", "close": 83.89, "volume": 559398.0}, {"date": "2020-06-25", "close": 86.71, "volume": 617852.0}, {"date": "2020-06-26", "close": 84.21, "volume": 941235.0}, {"date": "2020-06-29", "close": 84.92, "volume": 544140.0}, {"date": "2020-06-30", "close": 85.79, "volume": 739543.0}, {"date": "2020-07-01", "close": 87.64, "volume": 321967.0}, {"date": "2020-07-02", "close": 87.82, "volume": 278208.0}, {"date": "2020-07-06", "close": 90.05, "volume": 680871.0}, {"date": "2020-07-07", "close": 88.73, "volume": 437280.0}, {"date": "2020-07-08", "close": 91.54, "volume": 418893.0}, {"date": "2020-07-09", "close": 93.66, "volume": 683860.0}, {"date": "2020-07-10", "close": 91.4, "volume": 575418.0}, {"date": "2020-07-13", "close": 86.6, "volume": 425739.0}, {"date": "2020-07-14", "close": 87.56, "volume": 507067.0}, {"date": "2020-07-15", "close": 89.23, "volume": 403518.0}, {"date": "2020-07-16", "close": 88.12, "volume": 325506.0}, {"date": "2020-07-17", "close": 90.18, "volume": 562213.0}, {"date": "2020-07-20", "close": 93.79, "volume": 463427.0}, {"date": "2020-07-21", "close": 93.18, "volume": 331879.0}, {"date": "2020-07-22", "close": 94.35, "volume": 419527.0}, {"date": "2020-07-23", "close": 93.88, "volume": 399912.0}, {"date": "2020-07-24", "close": 92.37, "volume": 397939.0}, {"date": "2020-07-27", "close": 94.45, "volume": 256578.0}, {"date": "2020-07-28", "close": 94.13, "volume": 494514.0}, {"date": "2020-07-29", "close": 95.11, "volume": 578755.0}, {"date": "2020-07-30", "close": 93.4, "volume": 377519.0}, {"date": "2020-07-31", "close": 94.05, "volume": 456032.0}, {"date": "2020-08-03", "close": 98.18, "volume": 675828.0}, {"date": "2020-08-04", "close": 97.41, "volume": 474715.0}, {"date": "2020-08-05", "close": 99.47, "volume": 495325.0}, {"date": "2020-08-06", "close": 102.54, "volume": 758597.0}, {"date": "2020-08-07", "close": 99.8, "volume": 515366.0}, {"date": "2020-08-10", "close": 93.0, "volume": 961335.0}, {"date": "2020-08-11", "close": 93.52, "volume": 587628.0}, {"date": "2020-08-12", "close": 95.4, "volume": 301894.0}, {"date": "2020-08-13", "close": 97.8, "volume": 227904.0}, {"date": "2020-08-14", "close": 96.46, "volume": 353612.0}, {"date": "2020-08-17", "close": 98.14, "volume": 281858.0}, {"date": "2020-08-18", "close": 98.38, "volume": 203082.0}, {"date": "2020-08-19", "close": 97.63, "volume": 273571.0}, {"date": "2020-08-20", "close": 98.41, "volume": 275533.0}, {"date": "2020-08-21", "close": 97.63, "volume": 416506.0}, {"date": "2020-08-24", "close": 96.04, "volume": 261850.0}, {"date": "2020-08-25", "close": 95.63, "volume": 370462.0}, {"date": "2020-08-26", "close": 97.33, "volume": 382539.0}, {"date": "2020-08-27", "close": 97.9, "volume": 442573.0}, {"date": "2020-08-28", "close": 97.52, "volume": 369100.0}, {"date": "2020-08-31", "close": 97.29, "volume": 382690.0}, {"date": "2020-09-01", "close": 99.94, "volume": 473311.0}, {"date": "2020-09-02", "close": 99.63, "volume": 618840.0}, {"date": "2020-09-03", "close": 94.52, "volume": 608147.0}, {"date": "2020-09-04", "close": 92.75, "volume": 339975.0}, {"date": "2020-09-08", "close": 89.29, "volume": 525118.0}, {"date": "2020-09-09", "close": 90.08, "volume": 413653.0}, {"date": "2020-09-10", "close": 87.9, "volume": 437005.0}, {"date": "2020-09-11", "close": 85.66, "volume": 656364.0}, {"date": "2020-09-14", "close": 87.71, "volume": 322438.0}, {"date": "2020-09-15", "close": 88.44, "volume": 313994.0}, {"date": "2020-09-16", "close": 88.4, "volume": 600914.0}, {"date": "2020-09-17", "close": 87.66, "volume": 428375.0}, {"date": "2020-09-18", "close": 89.56, "volume": 773917.0}, {"date": "2020-09-21", "close": 91.89, "volume": 437352.0}, {"date": "2020-09-22", "close": 93.43, "volume": 355029.0}, {"date": "2020-09-23", "close": 89.76, "volume": 303416.0}, {"date": "2020-09-24", "close": 89.77, "volume": 468917.0}, {"date": "2020-09-25", "close": 92.84, "volume": 220607.0}, {"date": "2020-09-28", "close": 92.89, "volume": 359138.0}, {"date": "2020-09-29", "close": 91.65, "volume": 219747.0}, {"date": "2020-09-30", "close": 91.26, "volume": 355919.0}, {"date": "2020-10-01", "close": 93.77, "volume": 310172.0}, {"date": "2020-10-02", "close": 92.08, "volume": 202699.0}, {"date": "2020-10-05", "close": 94.04, "volume": 377117.0}, {"date": "2020-10-06", "close": 96.57, "volume": 446101.0}, {"date": "2020-10-07", "close": 98.12, "volume": 284694.0}, {"date": "2020-10-08", "close": 97.86, "volume": 992425.0}, {"date": "2020-10-09", "close": 97.84, "volume": 497330.0}, {"date": "2020-10-12", "close": 98.46, "volume": 235896.0}, {"date": "2020-10-13", "close": 98.86, "volume": 195414.0}, {"date": "2020-10-14", "close": 96.86, "volume": 205570.0}, {"date": "2020-10-15", "close": 96.25, "volume": 187396.0}, {"date": "2020-10-16", "close": 96.88, "volume": 186335.0}, {"date": "2020-10-19", "close": 96.14, "volume": 473281.0}, {"date": "2020-10-20", "close": 95.81, "volume": 161454.0}, {"date": "2020-10-21", "close": 94.89, "volume": 215657.0}, {"date": "2020-10-22", "close": 95.95, "volume": 260819.0}, {"date": "2020-10-23", "close": 95.5, "volume": 166908.0}, {"date": "2020-10-26", "close": 94.0, "volume": 602543.0}, {"date": "2020-10-27", "close": 94.02, "volume": 170332.0}, {"date": "2020-10-28", "close": 91.73, "volume": 291292.0}, {"date": "2020-10-29", "close": 93.15, "volume": 304300.0}, {"date": "2020-10-30", "close": 91.24, "volume": 328791.0}, {"date": "2020-11-02", "close": 89.65, "volume": 332854.0}, {"date": "2020-11-03", "close": 93.59, "volume": 373743.0}, {"date": "2020-11-04", "close": 97.0, "volume": 460891.0}, {"date": "2020-11-05", "close": 100.71, "volume": 703960.0}, {"date": "2020-11-06", "close": 103.05, "volume": 350358.0}, {"date": "2020-11-09", "close": 103.72, "volume": 559566.0}, {"date": "2020-11-10", "close": 105.88, "volume": 382303.0}, {"date": "2020-11-11", "close": 105.77, "volume": 361080.0}, {"date": "2020-11-12", "close": 105.0, "volume": 1119532.0}, {"date": "2020-11-13", "close": 104.59, "volume": 437670.0}, {"date": "2020-11-16", "close": 106.21, "volume": 500373.0}, {"date": "2020-11-17", "close": 106.92, "volume": 416709.0}, {"date": "2020-11-18", "close": 109.22, "volume": 546045.0}, {"date": "2020-11-19", "close": 112.3, "volume": 387356.0}, {"date": "2020-11-20", "close": 113.43, "volume": 483933.0}, {"date": "2020-11-23", "close": 115.22, "volume": 362403.0}, {"date": "2020-11-24", "close": 114.93, "volume": 372549.0}, {"date": "2020-11-25", "close": 116.0, "volume": 348020.0}, {"date": "2020-11-27", "close": 115.1, "volume": 224793.0}, {"date": "2020-11-30", "close": 113.37, "volume": 543623.0}, {"date": "2020-12-01", "close": 113.32, "volume": 805855.0}, {"date": "2020-12-02", "close": 113.83, "volume": 460818.0}, {"date": "2020-12-03", "close": 116.85, "volume": 397003.0}, {"date": "2020-12-04", "close": 116.5, "volume": 577924.0}, {"date": "2020-12-07", "close": 114.1, "volume": 443332.0}, {"date": "2020-12-08", "close": 114.73, "volume": 568998.0}, {"date": "2020-12-09", "close": 113.0, "volume": 426925.0}, {"date": "2020-12-10", "close": 115.33, "volume": 377762.0}, {"date": "2020-12-11", "close": 116.86, "volume": 255622.0}, {"date": "2020-12-14", "close": 120.09, "volume": 854916.0}, {"date": "2020-12-15", "close": 121.41, "volume": 376323.0}, {"date": "2020-12-16", "close": 119.67, "volume": 593626.0}, {"date": "2020-12-17", "close": 122.98, "volume": 411308.0}, {"date": "2020-12-18", "close": 123.95, "volume": 773178.0}, {"date": "2020-12-21", "close": 125.86, "volume": 332293.0}, {"date": "2020-12-22", "close": 128.99, "volume": 308252.0}, {"date": "2020-12-23", "close": 128.59, "volume": 305877.0}, {"date": "2020-12-24", "close": 128.13, "volume": 99957.0}, {"date": "2020-12-28", "close": 126.93, "volume": 702367.0}, {"date": "2020-12-29", "close": 125.57, "volume": 233701.0}, {"date": "2020-12-30", "close": 127.88, "volume": 414134.0}, {"date": "2020-12-31", "close": 126.53, "volume": 295087.0}, {"date": "2021-01-04", "close": 123.93, "volume": 322868.0}, {"date": "2021-01-05", "close": 124.3, "volume": 287684.0}, {"date": "2021-01-06", "close": 120.89, "volume": 512582.0}, {"date": "2021-01-07", "close": 124.18, "volume": 267021.0}, {"date": "2021-01-08", "close": 126.27, "volume": 279708.0}, {"date": "2021-01-11", "close": 127.16, "volume": 234178.0}, {"date": "2021-01-12", "close": 128.0, "volume": 1621719.0}, {"date": "2021-01-13", "close": 128.01, "volume": 270133.0}, {"date": "2021-01-14", "close": 130.15, "volume": 337130.0}, {"date": "2021-01-15", "close": 129.11, "volume": 932114.0}, {"date": "2021-01-19", "close": 132.18, "volume": 455910.0}, {"date": "2021-01-20", "close": 135.19, "volume": 596867.0}, {"date": "2021-01-21", "close": 136.56, "volume": 460045.0}, {"date": "2021-01-22", "close": 139.69, "volume": 408062.0}, {"date": "2021-01-25", "close": 138.62, "volume": 608685.0}, {"date": "2021-01-26", "close": 139.32, "volume": 481370.0}, {"date": "2021-01-27", "close": 136.2, "volume": 778050.0}, {"date": "2021-01-28", "close": 131.42, "volume": 647470.0}, {"date": "2021-01-29", "close": 127.99, "volume": 558251.0}, {"date": "2021-02-01", "close": 131.05, "volume": 860937.0}, {"date": "2021-02-02", "close": 137.02, "volume": 708271.0}, {"date": "2021-02-03", "close": 134.79, "volume": 294788.0}, {"date": "2021-02-04", "close": 138.24, "volume": 251057.0}, {"date": "2021-02-05", "close": 142.57, "volume": 629506.0}, {"date": "2021-02-08", "close": 143.55, "volume": 437447.0}, {"date": "2021-02-09", "close": 144.12, "volume": 408905.0}, {"date": "2021-02-10", "close": 145.74, "volume": 627913.0}, {"date": "2021-02-11", "close": 144.73, "volume": 298518.0}, {"date": "2021-02-12", "close": 145.74, "volume": 259566.0}, {"date": "2021-02-16", "close": 146.7, "volume": 328249.0}, {"date": "2021-02-17", "close": 144.56, "volume": 454047.0}, {"date": "2021-02-18", "close": 137.23, "volume": 868574.0}, {"date": "2021-02-19", "close": 137.5, "volume": 788951.0}, {"date": "2021-02-22", "close": 135.35, "volume": 568028.0}, {"date": "2021-02-23", "close": 129.9, "volume": 652253.0}, {"date": "2021-02-24", "close": 130.66, "volume": 393672.0}, {"date": "2021-02-25", "close": 122.31, "volume": 730000.0}, {"date": "2021-02-26", "close": 121.88, "volume": 840987.0}, {"date": "2021-03-01", "close": 125.0, "volume": 377378.0}, {"date": "2021-03-02", "close": 121.43, "volume": 494964.0}, {"date": "2021-03-03", "close": 113.78, "volume": 706452.0}, {"date": "2021-03-04", "close": 109.3, "volume": 1031131.0}, {"date": "2021-03-05", "close": 109.26, "volume": 1093495.0}, {"date": "2021-03-08", "close": 106.24, "volume": 772312.0}, {"date": "2021-03-09", "close": 109.4, "volume": 871242.0}, {"date": "2021-03-10", "close": 108.39, "volume": 672476.0}, {"date": "2021-03-11", "close": 112.7, "volume": 678650.0}, {"date": "2021-03-12", "close": 111.84, "volume": 468984.0}, {"date": "2021-03-15", "close": 113.16, "volume": 431147.0}, {"date": "2021-03-16", "close": 112.02, "volume": 366632.0}, {"date": "2021-03-17", "close": 110.63, "volume": 562313.0}, {"date": "2021-03-18", "close": 105.54, "volume": 626359.0}, {"date": "2021-03-19", "close": 106.89, "volume": 767645.0}, {"date": "2021-03-22", "close": 107.82, "volume": 645389.0}, {"date": "2021-03-23", "close": 105.53, "volume": 736312.0}, {"date": "2021-03-24", "close": 101.6, "volume": 659704.0}, {"date": "2021-03-25", "close": 101.02, "volume": 476448.0}, {"date": "2021-03-26", "close": 102.65, "volume": 479787.0}, {"date": "2021-03-29", "close": 99.13, "volume": 753047.0}, {"date": "2021-03-30", "close": 98.48, "volume": 607212.0}, {"date": "2021-03-31", "close": 100.2, "volume": 937896.0}, {"date": "2021-04-01", "close": 103.1, "volume": 515077.0}, {"date": "2021-04-05", "close": 103.68, "volume": 730776.0}, {"date": "2021-04-06", "close": 103.7, "volume": 411400.0}, {"date": "2021-04-07", "close": 101.82, "volume": 582149.0}, {"date": "2021-04-08", "close": 103.06, "volume": 443727.0}, {"date": "2021-04-09", "close": 102.9, "volume": 496370.0}, {"date": "2021-04-12", "close": 101.99, "volume": 626170.0}, {"date": "2021-04-13", "close": 102.56, "volume": 616089.0}, {"date": "2021-04-14", "close": 104.69, "volume": 790886.0}, {"date": "2021-04-15", "close": 105.24, "volume": 463941.0}, {"date": "2021-04-16", "close": 105.44, "volume": 427260.0}, {"date": "2021-04-19", "close": 102.09, "volume": 420148.0}, {"date": "2021-04-20", "close": 100.17, "volume": 439553.0}, {"date": "2021-04-21", "close": 102.42, "volume": 206446.0}, {"date": "2021-04-22", "close": 103.37, "volume": 350481.0}, {"date": "2021-04-23", "close": 103.83, "volume": 317849.0}, {"date": "2021-04-26", "close": 106.19, "volume": 193258.0}, {"date": "2021-04-27", "close": 106.39, "volume": 320742.0}, {"date": "2021-04-28", "close": 107.57, "volume": 324382.0}, {"date": "2021-04-29", "close": 105.29, "volume": 381144.0}, {"date": "2021-04-30", "close": 104.02, "volume": 451405.0}, {"date": "2021-05-03", "close": 103.0, "volume": 608558.0}, {"date": "2021-05-04", "close": 98.4, "volume": 536619.0}, {"date": "2021-05-05", "close": 95.51, "volume": 353330.0}, {"date": "2021-05-06", "close": 94.93, "volume": 989493.0}, {"date": "2021-05-07", "close": 97.44, "volume": 702384.0}, {"date": "2021-05-10", "close": 92.3, "volume": 663957.0}, {"date": "2021-05-11", "close": 92.47, "volume": 459431.0}, {"date": "2021-05-12", "close": 90.78, "volume": 870484.0}, {"date": "2021-05-13", "close": 91.39, "volume": 728154.0}, {"date": "2021-05-14", "close": 93.99, "volume": 710926.0}, {"date": "2021-05-17", "close": 92.9, "volume": 564250.0}, {"date": "2021-05-18", "close": 94.94, "volume": 677768.0}, {"date": "2021-05-19", "close": 93.85, "volume": 523413.0}, {"date": "2021-05-20", "close": 94.39, "volume": 453420.0}, {"date": "2021-05-21", "close": 94.23, "volume": 331255.0}, {"date": "2021-05-24", "close": 95.26, "volume": 279696.0}, {"date": "2021-05-25", "close": 95.1, "volume": 378090.0}, {"date": "2021-05-26", "close": 96.7, "volume": 486761.0}, {"date": "2021-05-27", "close": 95.9, "volume": 318205.0}, {"date": "2021-05-28", "close": 94.93, "volume": 416549.0}, {"date": "2021-06-01", "close": 95.37, "volume": 403885.0}, {"date": "2021-06-02", "close": 95.39, "volume": 311267.0}, {"date": "2021-06-03", "close": 95.09, "volume": 433056.0}, {"date": "2021-06-04", "close": 95.23, "volume": 374358.0}, {"date": "2021-06-07", "close": 96.01, "volume": 321782.0}, {"date": "2021-06-08", "close": 95.47, "volume": 529152.0}, {"date": "2021-06-09", "close": 94.95, "volume": 507659.0}, {"date": "2021-06-10", "close": 97.62, "volume": 450556.0}, {"date": "2021-06-11", "close": 101.31, "volume": 468846.0}, {"date": "2021-06-14", "close": 102.09, "volume": 582771.0}, {"date": "2021-06-15", "close": 102.01, "volume": 534235.0}, {"date": "2021-06-16", "close": 101.07, "volume": 492482.0}, {"date": "2021-06-17", "close": 104.04, "volume": 396705.0}, {"date": "2021-06-18", "close": 103.9, "volume": 633449.0}, {"date": "2021-06-21", "close": 105.46, "volume": 405023.0}, {"date": "2021-06-22", "close": 106.6, "volume": 520154.0}, {"date": "2021-06-23", "close": 107.35, "volume": 396136.0}, {"date": "2021-06-24", "close": 108.1, "volume": 221115.0}, {"date": "2021-06-25", "close": 105.75, "volume": 640543.0}, {"date": "2021-06-28", "close": 106.53, "volume": 269543.0}, {"date": "2021-06-29", "close": 106.01, "volume": 222829.0}, {"date": "2021-06-30", "close": 102.58, "volume": 290422.0}, {"date": "2021-07-01", "close": 103.57, "volume": 303486.0}, {"date": "2021-07-02", "close": 103.83, "volume": 178961.0}, {"date": "2021-07-06", "close": 103.92, "volume": 292967.0}, {"date": "2021-07-07", "close": 104.1, "volume": 448610.0}, {"date": "2021-07-08", "close": 102.28, "volume": 330350.0}, {"date": "2021-07-09", "close": 103.0, "volume": 195414.0}, {"date": "2021-07-12", "close": 102.16, "volume": 198939.0}, {"date": "2021-07-13", "close": 102.18, "volume": 268303.0}, {"date": "2021-07-14", "close": 99.68, "volume": 459494.0}, {"date": "2021-07-15", "close": 97.58, "volume": 226382.0}, {"date": "2021-07-16", "close": 99.02, "volume": 175726.0}, {"date": "2021-07-19", "close": 99.48, "volume": 335909.0}, {"date": "2021-07-20", "close": 103.21, "volume": 493253.0}, {"date": "2021-07-21", "close": 104.84, "volume": 284758.0}, {"date": "2021-07-22", "close": 104.87, "volume": 121817.0}, {"date": "2021-07-23", "close": 104.87, "volume": 118122.0}, {"date": "2021-07-26", "close": 104.62, "volume": 205024.0}, {"date": "2021-07-27", "close": 103.84, "volume": 347507.0}, {"date": "2021-07-28", "close": 104.5, "volume": 213274.0}, {"date": "2021-07-29", "close": 104.46, "volume": 167756.0}, {"date": "2021-07-30", "close": 103.31, "volume": 202949.0}, {"date": "2021-08-02", "close": 100.6, "volume": 494297.0}, {"date": "2021-08-03", "close": 98.41, "volume": 368622.0}, {"date": "2021-08-04", "close": 98.82, "volume": 310292.0}, {"date": "2021-08-05", "close": 92.44, "volume": 898308.0}, {"date": "2021-08-06", "close": 89.96, "volume": 600019.0}, {"date": "2021-08-09", "close": 87.35, "volume": 644346.0}, {"date": "2021-08-10", "close": 83.75, "volume": 470945.0}, {"date": "2021-08-11", "close": 83.49, "volume": 407084.0}, {"date": "2021-08-12", "close": 81.26, "volume": 319599.0}, {"date": "2021-08-13", "close": 80.31, "volume": 481861.0}, {"date": "2021-08-16", "close": 78.73, "volume": 345942.0}, {"date": "2021-08-17", "close": 78.98, "volume": 443976.0}, {"date": "2021-08-18", "close": 80.93, "volume": 648312.0}, {"date": "2021-08-19", "close": 80.5, "volume": 607536.0}, {"date": "2021-08-20", "close": 80.92, "volume": 553603.0}, {"date": "2021-08-23", "close": 82.43, "volume": 303157.0}, {"date": "2021-08-24", "close": 84.01, "volume": 408265.0}, {"date": "2021-08-25", "close": 84.51, "volume": 356664.0}, {"date": "2021-08-26", "close": 83.68, "volume": 345280.0}, {"date": "2021-08-27", "close": 87.69, "volume": 439813.0}, {"date": "2021-08-30", "close": 87.2, "volume": 350378.0}, {"date": "2021-08-31", "close": 88.09, "volume": 292015.0}, {"date": "2021-09-01", "close": 90.25, "volume": 372960.0}, {"date": "2021-09-02", "close": 90.34, "volume": 409134.0}, {"date": "2021-09-03", "close": 90.61, "volume": 269893.0}, {"date": "2021-09-07", "close": 89.6, "volume": 309581.0}, {"date": "2021-09-08", "close": 88.76, "volume": 586999.0}, {"date": "2021-09-09", "close": 87.36, "volume": 389242.0}, {"date": "2021-09-10", "close": 86.38, "volume": 314051.0}, {"date": "2021-09-13", "close": 84.83, "volume": 444643.0}, {"date": "2021-09-14", "close": 84.0, "volume": 513555.0}, {"date": "2021-09-15", "close": 83.66, "volume": 468183.0}, {"date": "2021-09-16", "close": 85.22, "volume": 557061.0}, {"date": "2021-09-17", "close": 87.12, "volume": 663161.0}, {"date": "2021-09-20", "close": 84.76, "volume": 349034.0}, {"date": "2021-09-21", "close": 85.58, "volume": 471263.0}, {"date": "2021-09-22", "close": 84.73, "volume": 393252.0}, {"date": "2021-09-23", "close": 87.03, "volume": 271607.0}, {"date": "2021-09-24", "close": 87.51, "volume": 226088.0}, {"date": "2021-09-27", "close": 87.23, "volume": 310234.0}, {"date": "2021-09-28", "close": 83.4, "volume": 294123.0}, {"date": "2021-09-29", "close": 82.06, "volume": 375129.0}, {"date": "2021-09-30", "close": 80.14, "volume": 501975.0}, {"date": "2021-10-01", "close": 81.74, "volume": 350753.0}, {"date": "2021-10-04", "close": 76.0, "volume": 588500.0}, {"date": "2021-10-05", "close": 76.4, "volume": 389198.0}, {"date": "2021-10-06", "close": 79.24, "volume": 507297.0}, {"date": "2021-10-07", "close": 79.6, "volume": 262623.0}, {"date": "2021-10-08", "close": 76.28, "volume": 195188.0}, {"date": "2021-10-11", "close": 73.8, "volume": 292134.0}, {"date": "2021-10-12", "close": 75.2, "volume": 1046734.0}, {"date": "2021-10-13", "close": 77.14, "volume": 454828.0}, {"date": "2021-10-14", "close": 80.94, "volume": 418211.0}, {"date": "2021-10-15", "close": 81.59, "volume": 308817.0}, {"date": "2021-10-18", "close": 81.55, "volume": 316294.0}, {"date": "2021-10-19", "close": 81.96, "volume": 129820.0}, {"date": "2021-10-20", "close": 81.47, "volume": 203521.0}, {"date": "2021-10-21", "close": 80.41, "volume": 228210.0}, {"date": "2021-10-22", "close": 79.92, "volume": 354878.0}, {"date": "2021-10-25", "close": 80.98, "volume": 263142.0}, {"date": "2021-10-26", "close": 80.51, "volume": 333672.0}, {"date": "2021-10-27", "close": 77.91, "volume": 374204.0}, {"date": "2021-10-28", "close": 79.06, "volume": 292220.0}, {"date": "2021-10-29", "close": 78.46, "volume": 349725.0}, {"date": "2021-11-01", "close": 78.5, "volume": 504610.0}, {"date": "2021-11-02", "close": 76.23, "volume": 435298.0}, {"date": "2021-11-03", "close": 77.74, "volume": 562749.0}, {"date": "2021-11-04", "close": 87.11, "volume": 1732073.0}, {"date": "2021-11-05", "close": 86.66, "volume": 800072.0}, {"date": "2021-11-08", "close": 86.26, "volume": 394890.0}, {"date": "2021-11-09", "close": 88.75, "volume": 411601.0}, {"date": "2021-11-10", "close": 84.4, "volume": 304476.0}, {"date": "2021-11-11", "close": 85.04, "volume": 286889.0}, {"date": "2021-11-12", "close": 85.32, "volume": 184914.0}, {"date": "2021-11-15", "close": 87.03, "volume": 361266.0}, {"date": "2021-11-16", "close": 88.74, "volume": 371074.0}, {"date": "2021-11-17", "close": 87.54, "volume": 742591.0}, {"date": "2021-11-18", "close": 87.69, "volume": 856737.0}, {"date": "2021-11-19", "close": 89.03, "volume": 649681.0}, {"date": "2021-11-22", "close": 83.09, "volume": 698236.0}, {"date": "2021-11-23", "close": 80.4, "volume": 470143.0}, {"date": "2021-11-24", "close": 83.16, "volume": 397330.0}, {"date": "2021-11-26", "close": 80.66, "volume": 212717.0}, {"date": "2021-11-29", "close": 79.41, "volume": 377367.0}, {"date": "2021-11-30", "close": 80.3, "volume": 340557.0}, {"date": "2021-12-01", "close": 76.07, "volume": 494959.0}, {"date": "2021-12-02", "close": 77.88, "volume": 375783.0}, {"date": "2021-12-03", "close": 71.96, "volume": 614627.0}, {"date": "2021-12-06", "close": 76.31, "volume": 502775.0}, {"date": "2021-12-07", "close": 78.91, "volume": 489241.0}, {"date": "2021-12-08", "close": 81.87, "volume": 472452.0}, {"date": "2021-12-09", "close": 80.95, "volume": 389514.0}, {"date": "2021-12-10", "close": 79.32, "volume": 593231.0}, {"date": "2021-12-13", "close": 81.24, "volume": 410180.0}, {"date": "2021-12-14", "close": 77.5, "volume": 767555.0}, {"date": "2021-12-15", "close": 79.28, "volume": 493296.0}, {"date": "2021-12-16", "close": 78.89, "volume": 439364.0}, {"date": "2021-12-17", "close": 80.42, "volume": 804055.0}, {"date": "2021-12-20", "close": 78.7, "volume": 377721.0}, {"date": "2021-12-21", "close": 80.57, "volume": 309160.0}, {"date": "2021-12-22", "close": 81.75, "volume": 198613.0}, {"date": "2021-12-23", "close": 81.88, "volume": 144672.0}, {"date": "2021-12-27", "close": 80.9, "volume": 165878.0}, {"date": "2021-12-28", "close": 79.15, "volume": 236397.0}, {"date": "2021-12-29", "close": 78.53, "volume": 175764.0}, {"date": "2021-12-30", "close": 80.31, "volume": 223862.0}, {"date": "2021-12-31", "close": 79.44, "volume": 175521.0}, {"date": "2022-01-03", "close": 81.11, "volume": 173637.0}, {"date": "2022-01-04", "close": 79.57, "volume": 318986.0}, {"date": "2022-01-05", "close": 74.8, "volume": 337283.0}, {"date": "2022-01-06", "close": 75.32, "volume": 273943.0}, {"date": "2022-01-07", "close": 75.66, "volume": 344985.0}, {"date": "2022-01-10", "close": 72.78, "volume": 363159.0}, {"date": "2022-01-11", "close": 75.2, "volume": 264300.0}, {"date": "2022-01-12", "close": 74.02, "volume": 270808.0}, {"date": "2022-01-13", "close": 68.6, "volume": 558182.0}, {"date": "2022-01-14", "close": 65.87, "volume": 472273.0}, {"date": "2022-01-18", "close": 62.44, "volume": 650354.0}, {"date": "2022-01-19", "close": 64.56, "volume": 672697.0}, {"date": "2022-01-20", "close": 63.6, "volume": 467134.0}, {"date": "2022-01-21", "close": 63.44, "volume": 441768.0}, {"date": "2022-01-24", "close": 65.99, "volume": 579239.0}, {"date": "2022-01-25", "close": 60.15, "volume": 594370.0}, {"date": "2022-01-26", "close": 59.74, "volume": 438478.0}, {"date": "2022-01-27", "close": 57.36, "volume": 473843.0}, {"date": "2022-01-28", "close": 59.83, "volume": 301549.0}, {"date": "2022-01-31", "close": 65.25, "volume": 522528.0}, {"date": "2022-02-01", "close": 64.86, "volume": 564984.0}, {"date": "2022-02-02", "close": 64.03, "volume": 335518.0}, {"date": "2022-02-03", "close": 61.4, "volume": 312348.0}, {"date": "2022-02-04", "close": 63.33, "volume": 414517.0}, {"date": "2022-02-07", "close": 64.57, "volume": 382687.0}, {"date": "2022-02-08", "close": 64.9, "volume": 523377.0}, {"date": "2022-02-09", "close": 67.2, "volume": 518734.0}, {"date": "2022-02-10", "close": 65.76, "volume": 328934.0}, {"date": "2022-02-11", "close": 63.28, "volume": 389706.0}, {"date": "2022-02-14", "close": 63.18, "volume": 456630.0}, {"date": "2022-02-15", "close": 66.2, "volume": 341128.0}, {"date": "2022-02-16", "close": 66.07, "volume": 635207.0}, {"date": "2022-02-17", "close": 63.45, "volume": 591840.0}, {"date": "2022-02-18", "close": 62.38, "volume": 616079.0}, {"date": "2022-02-22", "close": 62.46, "volume": 439010.0}, {"date": "2022-02-23", "close": 58.92, "volume": 428672.0}, {"date": "2022-02-24", "close": 65.54, "volume": 555678.0}, {"date": "2022-02-25", "close": 63.56, "volume": 421744.0}, {"date": "2022-02-28", "close": 65.05, "volume": 394959.0}, {"date": "2022-03-01", "close": 63.73, "volume": 399552.0}, {"date": "2022-03-02", "close": 63.3, "volume": 229646.0}, {"date": "2022-03-03", "close": 61.39, "volume": 380000.0}, {"date": "2022-03-04", "close": 60.2, "volume": 687806.0}, {"date": "2022-03-07", "close": 58.74, "volume": 330796.0}, {"date": "2022-03-08", "close": 58.03, "volume": 376376.0}, {"date": "2022-03-09", "close": 59.62, "volume": 317204.0}, {"date": "2022-03-10", "close": 57.66, "volume": 316861.0}, {"date": "2022-03-11", "close": 56.0, "volume": 313233.0}, {"date": "2022-03-14", "close": 51.54, "volume": 411892.0}, {"date": "2022-03-15", "close": 54.12, "volume": 605320.0}, {"date": "2022-03-16", "close": 58.51, "volume": 678909.0}, {"date": "2022-03-17", "close": 60.79, "volume": 799190.0}, {"date": "2022-03-18", "close": 62.97, "volume": 753050.0}, {"date": "2022-03-21", "close": 63.6, "volume": 618765.0}, {"date": "2022-03-22", "close": 64.21, "volume": 409065.0}, {"date": "2022-03-23", "close": 63.08, "volume": 314189.0}, {"date": "2022-03-24", "close": 63.77, "volume": 300554.0}, {"date": "2022-03-25", "close": 62.21, "volume": 252898.0}, {"date": "2022-03-28", "close": 61.63, "volume": 272457.0}, {"date": "2022-03-29", "close": 64.44, "volume": 451576.0}, {"date": "2022-03-30", "close": 61.43, "volume": 334810.0}, {"date": "2022-03-31", "close": 61.65, "volume": 361704.0}, {"date": "2022-04-01", "close": 62.41, "volume": 281824.0}, {"date": "2022-04-04", "close": 63.86, "volume": 291779.0}, {"date": "2022-04-05", "close": 61.75, "volume": 523303.0}, {"date": "2022-04-06", "close": 59.77, "volume": 473131.0}, {"date": "2022-04-07", "close": 59.08, "volume": 315501.0}, {"date": "2022-04-08", "close": 56.89, "volume": 268298.0}, {"date": "2022-04-11", "close": 57.44, "volume": 369897.0}, {"date": "2022-04-12", "close": 57.06, "volume": 345912.0}, {"date": "2022-04-13", "close": 58.42, "volume": 306332.0}, {"date": "2022-04-14", "close": 56.12, "volume": 250018.0}, {"date": "2022-04-18", "close": 54.9, "volume": 403838.0}, {"date": "2022-04-19", "close": 58.31, "volume": 399702.0}, {"date": "2022-04-20", "close": 55.23, "volume": 362404.0}, {"date": "2022-04-21", "close": 53.01, "volume": 372346.0}, {"date": "2022-04-22", "close": 52.87, "volume": 423026.0}, {"date": "2022-04-25", "close": 54.69, "volume": 355384.0}, {"date": "2022-04-26", "close": 53.04, "volume": 376569.0}, {"date": "2022-04-27", "close": 51.86, "volume": 324397.0}, {"date": "2022-04-28", "close": 53.14, "volume": 275860.0}, {"date": "2022-04-29", "close": 51.73, "volume": 346478.0}, {"date": "2022-05-02", "close": 53.03, "volume": 375221.0}, {"date": "2022-05-03", "close": 49.3, "volume": 867187.0}, {"date": "2022-05-04", "close": 48.98, "volume": 556553.0}, {"date": "2022-05-05", "close": 46.39, "volume": 732397.0}, {"date": "2022-05-06", "close": 45.37, "volume": 655749.0}, {"date": "2022-05-09", "close": 41.6, "volume": 617442.0}, {"date": "2022-05-10", "close": 40.94, "volume": 628824.0}, {"date": "2022-05-11", "close": 39.97, "volume": 993159.0}, {"date": "2022-05-12", "close": 40.73, "volume": 683845.0}, {"date": "2022-05-13", "close": 44.2, "volume": 531411.0}, {"date": "2022-05-16", "close": 42.1, "volume": 540629.0}, {"date": "2022-05-17", "close": 51.36, "volume": 5372864.0}, {"date": "2022-05-18", "close": 49.49, "volume": 917413.0}, {"date": "2022-05-19", "close": 50.15, "volume": 689007.0}, {"date": "2022-05-20", "close": 51.52, "volume": 431436.0}, {"date": "2022-05-23", "close": 52.83, "volume": 550328.0}, {"date": "2022-05-24", "close": 50.24, "volume": 601747.0}, {"date": "2022-05-25", "close": 51.96, "volume": 425721.0}, {"date": "2022-05-26", "close": 52.19, "volume": 507259.0}, {"date": "2022-05-27", "close": 54.33, "volume": 723325.0}, {"date": "2022-05-31", "close": 52.73, "volume": 488030.0}, {"date": "2022-06-01", "close": 51.58, "volume": 347723.0}, {"date": "2022-06-02", "close": 54.88, "volume": 454864.0}, {"date": "2022-06-03", "close": 53.17, "volume": 312732.0}, {"date": "2022-06-06", "close": 44.49, "volume": 1561041.0}, {"date": "2022-06-07", "close": 46.27, "volume": 892626.0}, {"date": "2022-06-08", "close": 44.86, "volume": 647023.0}, {"date": "2022-06-09", "close": 41.71, "volume": 935953.0}, {"date": "2022-06-10", "close": 40.2, "volume": 569026.0}, {"date": "2022-06-13", "close": 37.57, "volume": 749275.0}, {"date": "2022-06-14", "close": 35.76, "volume": 666682.0}, {"date": "2022-06-15", "close": 36.98, "volume": 653090.0}, {"date": "2022-06-16", "close": 34.75, "volume": 602375.0}, {"date": "2022-06-17", "close": 36.89, "volume": 785530.0}, {"date": "2022-06-21", "close": 37.63, "volume": 434125.0}, {"date": "2022-06-22", "close": 37.44, "volume": 391246.0}, {"date": "2022-06-23", "close": 39.67, "volume": 431877.0}, {"date": "2022-06-24", "close": 41.65, "volume": 625565.0}, {"date": "2022-06-27", "close": 41.03, "volume": 265208.0}, {"date": "2022-06-28", "close": 39.72, "volume": 322673.0}, {"date": "2022-06-29", "close": 39.12, "volume": 343896.0}, {"date": "2022-06-30", "close": 38.57, "volume": 374792.0}, {"date": "2022-07-01", "close": 39.56, "volume": 274451.0}, {"date": "2022-07-05", "close": 40.65, "volume": 239290.0}, {"date": "2022-07-06", "close": 40.1, "volume": 213051.0}, {"date": "2022-07-07", "close": 41.33, "volume": 250638.0}, {"date": "2022-07-08", "close": 40.62, "volume": 177670.0}, {"date": "2022-07-11", "close": 39.11, "volume": 191566.0}, {"date": "2022-07-12", "close": 38.31, "volume": 233465.0}, {"date": "2022-07-13", "close": 38.29, "volume": 216725.0}, {"date": "2022-07-14", "close": 37.99, "volume": 305837.0}, {"date": "2022-07-15", "close": 39.35, "volume": 262147.0}, {"date": "2022-07-18", "close": 38.36, "volume": 241491.0}, {"date": "2022-07-19", "close": 40.56, "volume": 251463.0}, {"date": "2022-07-20", "close": 42.28, "volume": 327216.0}, {"date": "2022-07-21", "close": 43.59, "volume": 329210.0}, {"date": "2022-07-22", "close": 44.18, "volume": 420444.0}, {"date": "2022-07-25", "close": 42.45, "volume": 247066.0}, {"date": "2022-07-26", "close": 40.94, "volume": 204099.0}, {"date": "2022-07-27", "close": 42.92, "volume": 203416.0}, {"date": "2022-07-28", "close": 43.48, "volume": 347636.0}, {"date": "2022-07-29", "close": 43.9, "volume": 329918.0}, {"date": "2022-08-01", "close": 44.53, "volume": 341440.0}, {"date": "2022-08-02", "close": 46.11, "volume": 320766.0}, {"date": "2022-08-03", "close": 47.9, "volume": 536159.0}, {"date": "2022-08-04", "close": 46.16, "volume": 648095.0}, {"date": "2022-08-05", "close": 43.92, "volume": 416159.0}, {"date": "2022-08-08", "close": 45.04, "volume": 429312.0}, {"date": "2022-08-09", "close": 43.69, "volume": 236832.0}, {"date": "2022-08-10", "close": 46.29, "volume": 275563.0}, {"date": "2022-08-11", "close": 46.5, "volume": 357683.0}, {"date": "2022-08-12", "close": 47.7, "volume": 322053.0}, {"date": "2022-08-15", "close": 47.15, "volume": 253810.0}, {"date": "2022-08-16", "close": 47.29, "volume": 325440.0}, {"date": "2022-08-17", "close": 45.62, "volume": 177670.0}, {"date": "2022-08-18", "close": 45.57, "volume": 194805.0}, {"date": "2022-08-19", "close": 43.23, "volume": 375663.0}, {"date": "2022-08-22", "close": 41.5, "volume": 351608.0}, {"date": "2022-08-23", "close": 40.87, "volume": 336931.0}, {"date": "2022-08-24", "close": 41.9, "volume": 292382.0}, {"date": "2022-08-25", "close": 42.64, "volume": 206350.0}, {"date": "2022-08-26", "close": 40.35, "volume": 231337.0}, {"date": "2022-08-29", "close": 39.72, "volume": 281965.0}, {"date": "2022-08-30", "close": 40.76, "volume": 396690.0}, {"date": "2022-08-31", "close": 39.72, "volume": 301496.0}, {"date": "2022-09-01", "close": 38.19, "volume": 367822.0}, {"date": "2022-09-02", "close": 38.81, "volume": 383377.0}, {"date": "2022-09-06", "close": 37.99, "volume": 241742.0}, {"date": "2022-09-07", "close": 39.63, "volume": 462108.0}, {"date": "2022-09-08", "close": 40.36, "volume": 233774.0}, {"date": "2022-09-09", "close": 41.94, "volume": 314754.0}, {"date": "2022-09-12", "close": 42.07, "volume": 334245.0}, {"date": "2022-09-13", "close": 39.98, "volume": 312115.0}, {"date": "2022-09-14", "close": 39.76, "volume": 392877.0}, {"date": "2022-09-15", "close": 39.39, "volume": 379254.0}, {"date": "2022-09-16", "close": 37.68, "volume": 835133.0}, {"date": "2022-09-19", "close": 36.93, "volume": 356908.0}, {"date": "2022-09-20", "close": 36.72, "volume": 255430.0}, {"date": "2022-09-21", "close": 36.2, "volume": 481765.0}, {"date": "2022-09-22", "close": 34.61, "volume": 366532.0}, {"date": "2022-09-23", "close": 33.15, "volume": 714732.0}, {"date": "2022-09-26", "close": 32.02, "volume": 644882.0}, {"date": "2022-09-27", "close": 31.58, "volume": 617790.0}, {"date": "2022-09-28", "close": 33.18, "volume": 879607.0}, {"date": "2022-09-29", "close": 32.97, "volume": 442278.0}, {"date": "2022-09-30", "close": 32.2, "volume": 378609.0}, {"date": "2022-10-03", "close": 32.77, "volume": 475641.0}, {"date": "2022-10-04", "close": 35.65, "volume": 1166050.0}, {"date": "2022-10-05", "close": 34.69, "volume": 536901.0}, {"date": "2022-10-06", "close": 34.78, "volume": 487145.0}, {"date": "2022-10-07", "close": 33.15, "volume": 569070.0}, {"date": "2022-10-10", "close": 31.96, "volume": 389776.0}, {"date": "2022-10-11", "close": 30.8, "volume": 355891.0}, {"date": "2022-10-12", "close": 30.7, "volume": 508442.0}, {"date": "2022-10-13", "close": 30.26, "volume": 490605.0}, {"date": "2022-10-14", "close": 27.96, "volume": 614618.0}, {"date": "2022-10-17", "close": 29.55, "volume": 791988.0}, {"date": "2022-10-18", "close": 29.66, "volume": 791860.0}, {"date": "2022-10-19", "close": 27.62, "volume": 448838.0}, {"date": "2022-10-20", "close": 27.2, "volume": 632317.0}, {"date": "2022-10-21", "close": 27.86, "volume": 531241.0}, {"date": "2022-10-24", "close": 27.83, "volume": 337890.0}, {"date": "2022-10-25", "close": 30.76, "volume": 514495.0}, {"date": "2022-10-26", "close": 30.81, "volume": 617235.0}, {"date": "2022-10-27", "close": 31.04, "volume": 472001.0}, {"date": "2022-10-28", "close": 31.69, "volume": 695227.0}, {"date": "2022-10-31", "close": 31.04, "volume": 507332.0}, {"date": "2022-11-01", "close": 31.23, "volume": 260101.0}, {"date": "2022-11-02", "close": 28.89, "volume": 430501.0}, {"date": "2022-11-03", "close": 27.46, "volume": 516529.0}, {"date": "2022-11-04", "close": 26.58, "volume": 1239014.0}, {"date": "2022-11-07", "close": 26.44, "volume": 641879.0}, {"date": "2022-11-08", "close": 24.4, "volume": 2192176.0}, {"date": "2022-11-09", "close": 24.37, "volume": 1067760.0}, {"date": "2022-11-10", "close": 27.63, "volume": 960226.0}, {"date": "2022-11-11", "close": 28.63, "volume": 611658.0}, {"date": "2022-11-14", "close": 27.51, "volume": 386107.0}, {"date": "2022-11-15", "close": 29.09, "volume": 539669.0}, {"date": "2022-11-16", "close": 27.29, "volume": 322514.0}, {"date": "2022-11-17", "close": 26.27, "volume": 326906.0}, {"date": "2022-11-18", "close": 25.88, "volume": 418209.0}, {"date": "2022-11-21", "close": 25.15, "volume": 530544.0}, {"date": "2022-11-22", "close": 25.13, "volume": 384334.0}, {"date": "2022-11-23", "close": 25.89, "volume": 443659.0}, {"date": "2022-11-25", "close": 26.03, "volume": 144698.0}, {"date": "2022-11-28", "close": 25.29, "volume": 479444.0}, {"date": "2022-11-29", "close": 25.84, "volume": 471265.0}, {"date": "2022-11-30", "close": 27.2, "volume": 635600.0}, {"date": "2022-12-01", "close": 27.87, "volume": 611397.0}, {"date": "2022-12-02", "close": 27.67, "volume": 516552.0}, {"date": "2022-12-05", "close": 26.55, "volume": 804887.0}, {"date": "2022-12-06", "close": 25.1, "volume": 704329.0}, {"date": "2022-12-07", "close": 25.46, "volume": 584391.0}, {"date": "2022-12-08", "close": 26.16, "volume": 568712.0}, {"date": "2022-12-09", "close": 26.25, "volume": 403841.0}, {"date": "2022-12-12", "close": 27.05, "volume": 477496.0}, {"date": "2022-12-13", "close": 27.87, "volume": 495989.0}, {"date": "2022-12-14", "close": 27.74, "volume": 329878.0}, {"date": "2022-12-15", "close": 26.64, "volume": 479164.0}, {"date": "2022-12-16", "close": 26.59, "volume": 774283.0}, {"date": "2022-12-19", "close": 25.59, "volume": 289685.0}, {"date": "2022-12-20", "close": 25.82, "volume": 323246.0}, {"date": "2022-12-21", "close": 25.85, "volume": 342250.0}, {"date": "2022-12-22", "close": 25.3, "volume": 607387.0}, {"date": "2022-12-23", "close": 25.21, "volume": 448829.0}, {"date": "2022-12-27", "close": 24.61, "volume": 295155.0}, {"date": "2022-12-28", "close": 24.53, "volume": 273604.0}, {"date": "2022-12-29", "close": 26.38, "volume": 475642.0}, {"date": "2022-12-30", "close": 26.87, "volume": 378028.0}, {"date": "2023-01-03", "close": 27.18, "volume": 397749.0}, {"date": "2023-01-04", "close": 28.56, "volume": 468017.0}, {"date": "2023-01-05", "close": 27.57, "volume": 454181.0}, {"date": "2023-01-06", "close": 28.52, "volume": 333528.0}, {"date": "2023-01-09", "close": 29.96, "volume": 511878.0}, {"date": "2023-01-10", "close": 29.55, "volume": 264420.0}, {"date": "2023-01-11", "close": 30.23, "volume": 371357.0}, {"date": "2023-01-12", "close": 30.94, "volume": 622286.0}, {"date": "2023-01-13", "close": 30.73, "volume": 402373.0}, {"date": "2023-01-17", "close": 31.8, "volume": 500764.0}, {"date": "2023-01-18", "close": 31.17, "volume": 575052.0}, {"date": "2023-01-19", "close": 30.65, "volume": 333201.0}, {"date": "2023-01-20", "close": 31.96, "volume": 399819.0}, {"date": "2023-01-23", "close": 32.89, "volume": 279428.0}, {"date": "2023-01-24", "close": 32.06, "volume": 333532.0}, {"date": "2023-01-25", "close": 31.46, "volume": 367856.0}, {"date": "2023-01-26", "close": 31.92, "volume": 227772.0}, {"date": "2023-01-27", "close": 32.82, "volume": 286385.0}, {"date": "2023-01-30", "close": 32.04, "volume": 248754.0}, {"date": "2023-01-31", "close": 32.72, "volume": 448242.0}, {"date": "2023-02-01", "close": 33.76, "volume": 286641.0}, {"date": "2023-02-02", "close": 35.78, "volume": 600300.0}, {"date": "2023-02-03", "close": 34.39, "volume": 252105.0}, {"date": "2023-02-06", "close": 33.22, "volume": 255177.0}, {"date": "2023-02-07", "close": 33.93, "volume": 409221.0}, {"date": "2023-02-08", "close": 33.4, "volume": 245075.0}, {"date": "2023-02-09", "close": 33.06, "volume": 352491.0}, {"date": "2023-02-10", "close": 34.25, "volume": 708506.0}, {"date": "2023-02-13", "close": 33.76, "volume": 489705.0}, {"date": "2023-02-14", "close": 33.67, "volume": 392208.0}, {"date": "2023-02-15", "close": 35.31, "volume": 476409.0}, {"date": "2023-02-16", "close": 33.67, "volume": 579774.0}, {"date": "2023-02-17", "close": 33.29, "volume": 587849.0}, {"date": "2023-02-21", "close": 31.72, "volume": 620346.0}, {"date": "2023-02-22", "close": 32.51, "volume": 810389.0}, {"date": "2023-02-23", "close": 32.82, "volume": 388958.0}, {"date": "2023-02-24", "close": 31.44, "volume": 563895.0}, {"date": "2023-02-27", "close": 31.33, "volume": 392289.0}, {"date": "2023-02-28", "close": 32.28, "volume": 542557.0}, {"date": "2023-03-01", "close": 31.9, "volume": 250082.0}, {"date": "2023-03-02", "close": 32.23, "volume": 235993.0}, {"date": "2023-03-03", "close": 33.03, "volume": 270453.0}, {"date": "2023-03-06", "close": 32.15, "volume": 641197.0}, {"date": "2023-03-07", "close": 31.31, "volume": 277471.0}, {"date": "2023-03-08", "close": 32.0, "volume": 237256.0}, {"date": "2023-03-09", "close": 29.77, "volume": 649661.0}, {"date": "2023-03-10", "close": 27.27, "volume": 1205275.0}, {"date": "2023-03-13", "close": 20.87, "volume": 4651331.0}, {"date": "2023-03-14", "close": 23.99, "volume": 3016962.0}, {"date": "2023-03-15", "close": 23.18, "volume": 1402482.0}, {"date": "2023-03-16", "close": 24.31, "volume": 1285157.0}, {"date": "2023-03-17", "close": 22.92, "volume": 1492952.0}, {"date": "2023-03-20", "close": 22.47, "volume": 1041373.0}, {"date": "2023-03-21", "close": 23.35, "volume": 946551.0}, {"date": "2023-03-22", "close": 22.16, "volume": 1026168.0}, {"date": "2023-03-23", "close": 22.77, "volume": 1001636.0}, {"date": "2023-03-24", "close": 22.62, "volume": 552669.0}, {"date": "2023-03-27", "close": 22.75, "volume": 498685.0}, {"date": "2023-03-28", "close": 23.0, "volume": 679436.0}, {"date": "2023-03-29", "close": 22.97, "volume": 890734.0}, {"date": "2023-03-30", "close": 23.8, "volume": 818072.0}, {"date": "2023-03-31", "close": 24.62, "volume": 779678.0}, {"date": "2023-04-03", "close": 24.15, "volume": 505685.0}, {"date": "2023-04-04", "close": 23.78, "volume": 545199.0}, {"date": "2023-04-05", "close": 23.05, "volume": 509411.0}, {"date": "2023-04-06", "close": 23.34, "volume": 782808.0}, {"date": "2023-04-10", "close": 23.22, "volume": 522848.0}, {"date": "2023-04-11", "close": 23.67, "volume": 446035.0}, {"date": "2023-04-12", "close": 22.99, "volume": 369498.0}, {"date": "2023-04-13", "close": 23.74, "volume": 407685.0}, {"date": "2023-04-14", "close": 23.56, "volume": 393988.0}, {"date": "2023-04-17", "close": 23.74, "volume": 515540.0}, {"date": "2023-04-18", "close": 24.11, "volume": 457071.0}, {"date": "2023-04-19", "close": 24.13, "volume": 392632.0}, {"date": "2023-04-20", "close": 23.85, "volume": 347791.0}, {"date": "2023-04-21", "close": 24.43, "volume": 382147.0}, {"date": "2023-04-24", "close": 23.98, "volume": 593300.0}, {"date": "2023-04-25", "close": 23.01, "volume": 813140.0}, {"date": "2023-04-26", "close": 23.85, "volume": 759042.0}, {"date": "2023-04-27", "close": 24.77, "volume": 675971.0}, {"date": "2023-04-28", "close": 24.62, "volume": 537799.0}, {"date": "2023-05-01", "close": 24.19, "volume": 488983.0}, {"date": "2023-05-02", "close": 22.5, "volume": 769093.0}, {"date": "2023-05-03", "close": 22.75, "volume": 641703.0}, {"date": "2023-05-04", "close": 21.65, "volume": 1075276.0}, {"date": "2023-05-05", "close": 22.35, "volume": 589189.0}, {"date": "2023-05-08", "close": 22.59, "volume": 421068.0}, {"date": "2023-05-09", "close": 22.99, "volume": 1005346.0}, {"date": "2023-05-10", "close": 25.33, "volume": 1508928.0}, {"date": "2023-05-11", "close": 25.2, "volume": 754351.0}, {"date": "2023-05-12", "close": 24.76, "volume": 572412.0}, {"date": "2023-05-15", "close": 25.78, "volume": 1024621.0}, {"date": "2023-05-16", "close": 25.86, "volume": 859680.0}, {"date": "2023-05-17", "close": 27.2, "volume": 1649797.0}, {"date": "2023-05-18", "close": 27.85, "volume": 973833.0}, {"date": "2023-05-19", "close": 27.69, "volume": 851284.0}, {"date": "2023-05-22", "close": 28.14, "volume": 500258.0}, {"date": "2023-05-23", "close": 27.79, "volume": 1445908.0}, {"date": "2023-05-24", "close": 27.7, "volume": 799636.0}, {"date": "2023-05-25", "close": 27.1, "volume": 987120.0}, {"date": "2023-05-26", "close": 27.82, "volume": 591395.0}, {"date": "2023-05-30", "close": 27.65, "volume": 576022.0}, {"date": "2023-05-31", "close": 29.12, "volume": 2056740.0}, {"date": "2023-06-01", "close": 28.4, "volume": 602668.0}, {"date": "2023-06-02", "close": 28.36, "volume": 617878.0}, {"date": "2023-06-05", "close": 27.68, "volume": 936033.0}, {"date": "2023-06-06", "close": 28.83, "volume": 549895.0}, {"date": "2023-06-07", "close": 28.52, "volume": 528500.0}, {"date": "2023-06-08", "close": 28.21, "volume": 358259.0}, {"date": "2023-06-09", "close": 27.91, "volume": 283961.0}, {"date": "2023-06-12", "close": 28.42, "volume": 459169.0}, {"date": "2023-06-13", "close": 28.29, "volume": 442274.0}, {"date": "2023-06-14", "close": 27.79, "volume": 616610.0}, {"date": "2023-06-15", "close": 28.51, "volume": 464821.0}, {"date": "2023-06-16", "close": 29.79, "volume": 2096323.0}, {"date": "2023-06-20", "close": 29.46, "volume": 735991.0}, {"date": "2023-06-21", "close": 29.15, "volume": 489314.0}, {"date": "2023-06-22", "close": 29.18, "volume": 518636.0}, {"date": "2023-06-23", "close": 29.57, "volume": 1366009.0}, {"date": "2023-06-26", "close": 29.29, "volume": 548064.0}, {"date": "2023-06-27", "close": 30.29, "volume": 522981.0}, {"date": "2023-06-28", "close": 30.29, "volume": 381343.0}, {"date": "2023-06-29", "close": 30.44, "volume": 488152.0}, {"date": "2023-06-30", "close": 30.9, "volume": 592066.0}, {"date": "2023-07-03", "close": 30.77, "volume": 155259.0}, {"date": "2023-07-05", "close": 30.52, "volume": 483569.0}, {"date": "2023-07-06", "close": 30.07, "volume": 478817.0}, {"date": "2023-07-07", "close": 30.78, "volume": 377245.0}, {"date": "2023-07-10", "close": 31.31, "volume": 404334.0}, {"date": "2023-07-11", "close": 31.99, "volume": 374837.0}, {"date": "2023-07-12", "close": 33.31, "volume": 822689.0}, {"date": "2023-07-13", "close": 34.08, "volume": 553858.0}, {"date": "2023-07-14", "close": 33.27, "volume": 418164.0}, {"date": "2023-07-17", "close": 33.7, "volume": 354452.0}, {"date": "2023-07-18", "close": 33.29, "volume": 624932.0}, {"date": "2023-07-19", "close": 33.92, "volume": 594861.0}, {"date": "2023-07-20", "close": 32.82, "volume": 477625.0}, {"date": "2023-07-21", "close": 32.55, "volume": 383299.0}, {"date": "2023-07-24", "close": 34.45, "volume": 814591.0}, {"date": "2023-07-25", "close": 34.73, "volume": 845924.0}, {"date": "2023-07-26", "close": 35.0, "volume": 437639.0}, {"date": "2023-07-27", "close": 34.65, "volume": 592490.0}, {"date": "2023-07-28", "close": 34.95, "volume": 288410.0}, {"date": "2023-07-31", "close": 35.47, "volume": 618144.0}, {"date": "2023-08-01", "close": 35.81, "volume": 372892.0}, {"date": "2023-08-02", "close": 34.25, "volume": 1291480.0}, {"date": "2023-08-03", "close": 33.6, "volume": 967246.0}, {"date": "2023-08-04", "close": 32.81, "volume": 699881.0}, {"date": "2023-08-07", "close": 34.19, "volume": 547460.0}, {"date": "2023-08-08", "close": 33.15, "volume": 572341.0}, {"date": "2023-08-09", "close": 33.5, "volume": 622297.0}, {"date": "2023-08-10", "close": 33.37, "volume": 597678.0}, {"date": "2023-08-11", "close": 33.58, "volume": 349437.0}, {"date": "2023-08-14", "close": 33.95, "volume": 421567.0}, {"date": "2023-08-15", "close": 33.55, "volume": 332436.0}, {"date": "2023-08-16", "close": 33.51, "volume": 425232.0}, {"date": "2023-08-17", "close": 33.25, "volume": 423728.0}, {"date": "2023-08-18", "close": 32.89, "volume": 581966.0}, {"date": "2023-08-21", "close": 32.6, "volume": 381544.0}, {"date": "2023-08-22", "close": 32.67, "volume": 305824.0}, {"date": "2023-08-23", "close": 33.36, "volume": 354825.0}, {"date": "2023-08-24", "close": 32.34, "volume": 375232.0}, {"date": "2023-08-25", "close": 32.57, "volume": 286193.0}, {"date": "2023-08-28", "close": 32.58, "volume": 595735.0}, {"date": "2023-08-29", "close": 33.31, "volume": 785552.0}, {"date": "2023-08-30", "close": 34.88, "volume": 555691.0}, {"date": "2023-08-31", "close": 34.41, "volume": 795295.0}, {"date": "2023-09-01", "close": 35.19, "volume": 511887.0}, {"date": "2023-09-05", "close": 34.27, "volume": 246851.0}, {"date": "2023-09-06", "close": 33.87, "volume": 513421.0}, {"date": "2023-09-07", "close": 33.6, "volume": 439218.0}, {"date": "2023-09-08", "close": 33.34, "volume": 218269.0}, {"date": "2023-09-11", "close": 33.7, "volume": 517129.0}, {"date": "2023-09-12", "close": 33.71, "volume": 572006.0}, {"date": "2023-09-13", "close": 32.64, "volume": 451001.0}, {"date": "2023-09-14", "close": 32.87, "volume": 275499.0}, {"date": "2023-09-15", "close": 32.65, "volume": 572399.0}, {"date": "2023-09-18", "close": 32.61, "volume": 269830.0}, {"date": "2023-09-19", "close": 32.4, "volume": 316255.0}, {"date": "2023-09-20", "close": 32.1, "volume": 207957.0}, {"date": "2023-09-21", "close": 31.33, "volume": 406809.0}, {"date": "2023-09-22", "close": 31.83, "volume": 298702.0}, {"date": "2023-09-25", "close": 31.51, "volume": 280189.0}, {"date": "2023-09-26", "close": 31.7, "volume": 651512.0}, {"date": "2023-09-27", "close": 31.62, "volume": 342220.0}, {"date": "2023-09-28", "close": 31.95, "volume": 289626.0}, {"date": "2023-09-29", "close": 32.27, "volume": 388762.0}, {"date": "2023-10-02", "close": 32.13, "volume": 344452.0}, {"date": "2023-10-03", "close": 30.81, "volume": 364981.0}, {"date": "2023-10-04", "close": 31.37, "volume": 230043.0}, {"date": "2023-10-05", "close": 31.48, "volume": 360422.0}, {"date": "2023-10-06", "close": 32.16, "volume": 261710.0}, {"date": "2023-10-09", "close": 32.48, "volume": 235341.0}, {"date": "2023-10-10", "close": 32.66, "volume": 312250.0}, {"date": "2023-10-11", "close": 33.3, "volume": 270992.0}, {"date": "2023-10-12", "close": 33.33, "volume": 529196.0}, {"date": "2023-10-13", "close": 32.07, "volume": 613857.0}, {"date": "2023-10-16", "close": 32.48, "volume": 501661.0}, {"date": "2023-10-17", "close": 33.27, "volume": 856846.0}, {"date": "2023-10-18", "close": 32.21, "volume": 723804.0}, {"date": "2023-10-19", "close": 32.61, "volume": 488745.0}, {"date": "2023-10-20", "close": 31.39, "volume": 776756.0}, {"date": "2023-10-23", "close": 30.83, "volume": 765730.0}, {"date": "2023-10-24", "close": 31.66, "volume": 514507.0}, {"date": "2023-10-25", "close": 30.15, "volume": 825475.0}, {"date": "2023-10-26", "close": 30.36, "volume": 512491.0}, {"date": "2023-10-27", "close": 29.38, "volume": 483231.0}, {"date": "2023-10-30", "close": 29.15, "volume": 494913.0}, {"date": "2023-10-31", "close": 30.03, "volume": 1517877.0}, {"date": "2023-11-01", "close": 29.8, "volume": 971249.0}, {"date": "2023-11-02", "close": 33.01, "volume": 1689064.0}, {"date": "2023-11-03", "close": 34.14, "volume": 754876.0}, {"date": "2023-11-06", "close": 33.6, "volume": 467063.0}, {"date": "2023-11-07", "close": 34.44, "volume": 457334.0}, {"date": "2023-11-08", "close": 34.74, "volume": 208441.0}, {"date": "2023-11-09", "close": 33.41, "volume": 345036.0}, {"date": "2023-11-10", "close": 33.61, "volume": 336252.0}, {"date": "2023-11-13", "close": 33.54, "volume": 543556.0}, {"date": "2023-11-14", "close": 35.85, "volume": 534576.0}, {"date": "2023-11-15", "close": 35.74, "volume": 417689.0}, {"date": "2023-11-16", "close": 34.97, "volume": 1287637.0}, {"date": "2023-11-17", "close": 35.51, "volume": 347935.0}, {"date": "2023-11-20", "close": 36.33, "volume": 463728.0}, {"date": "2023-11-21", "close": 34.73, "volume": 927725.0}, {"date": "2023-11-22", "close": 34.86, "volume": 1140924.0}, {"date": "2023-11-24", "close": 35.19, "volume": 341085.0}, {"date": "2023-11-27", "close": 35.45, "volume": 784575.0}, {"date": "2023-11-28", "close": 35.67, "volume": 632289.0}, {"date": "2023-11-29", "close": 36.44, "volume": 710552.0}, {"date": "2023-11-30", "close": 35.52, "volume": 730851.0}, {"date": "2023-12-01", "close": 37.52, "volume": 706135.0}, {"date": "2023-12-04", "close": 37.94, "volume": 821991.0}, {"date": "2023-12-05", "close": 37.41, "volume": 464175.0}, {"date": "2023-12-06", "close": 37.16, "volume": 362355.0}, {"date": "2023-12-07", "close": 37.66, "volume": 793508.0}, {"date": "2023-12-08", "close": 38.08, "volume": 486754.0}, {"date": "2023-12-11", "close": 37.73, "volume": 714970.0}, {"date": "2023-12-12", "close": 37.61, "volume": 610001.0}, {"date": "2023-12-13", "close": 40.0, "volume": 810636.0}, {"date": "2023-12-14", "close": 40.99, "volume": 883222.0}, {"date": "2023-12-15", "close": 42.07, "volume": 1413344.0}, {"date": "2023-12-18", "close": 42.81, "volume": 1183813.0}, {"date": "2023-12-19", "close": 44.07, "volume": 809958.0}, {"date": "2023-12-20", "close": 42.52, "volume": 931687.0}, {"date": "2023-12-21", "close": 43.26, "volume": 574241.0}, {"date": "2023-12-22", "close": 43.42, "volume": 276241.0}, {"date": "2023-12-26", "close": 43.97, "volume": 188820.0}, {"date": "2023-12-27", "close": 44.12, "volume": 393588.0}, {"date": "2023-12-28", "close": 44.15, "volume": 317396.0}, {"date": "2023-12-29", "close": 43.41, "volume": 539966.0}, {"date": "2024-01-02", "close": 42.26, "volume": 597959.0}, {"date": "2024-01-03", "close": 40.18, "volume": 894804.0}, {"date": "2024-01-04", "close": 40.3, "volume": 794457.0}, {"date": "2024-01-05", "close": 40.3, "volume": 719705.0}, {"date": "2024-01-08", "close": 41.99, "volume": 495889.0}, {"date": "2024-01-09", "close": 42.0, "volume": 505706.0}, {"date": "2024-01-10", "close": 42.39, "volume": 386188.0}, {"date": "2024-01-11", "close": 42.38, "volume": 327156.0}, {"date": "2024-01-12", "close": 42.36, "volume": 276289.0}, {"date": "2024-01-16", "close": 42.38, "volume": 569787.0}, {"date": "2024-01-17", "close": 42.11, "volume": 504439.0}, {"date": "2024-01-18", "close": 42.52, "volume": 516221.0}, {"date": "2024-01-19", "close": 43.5, "volume": 427880.0}, {"date": "2024-01-22", "close": 44.75, "volume": 697965.0}, {"date": "2024-01-23", "close": 44.41, "volume": 663744.0}, {"date": "2024-01-24", "close": 43.55, "volume": 448411.0}, {"date": "2024-01-25", "close": 43.35, "volume": 474978.0}, {"date": "2024-01-26", "close": 42.87, "volume": 332460.0}, {"date": "2024-01-29", "close": 44.42, "volume": 364799.0}, {"date": "2024-01-30", "close": 44.05, "volume": 338426.0}, {"date": "2024-01-31", "close": 42.55, "volume": 568310.0}, {"date": "2024-02-01", "close": 42.07, "volume": 586466.0}, {"date": "2024-02-02", "close": 42.15, "volume": 411666.0}, {"date": "2024-02-05", "close": 40.98, "volume": 402306.0}, {"date": "2024-02-06", "close": 41.96, "volume": 377684.0}, {"date": "2024-02-07", "close": 41.53, "volume": 413917.0}, {"date": "2024-02-08", "close": 42.66, "volume": 462473.0}, {"date": "2024-02-09", "close": 43.2, "volume": 396018.0}, {"date": "2024-02-12", "close": 43.76, "volume": 718076.0}, {"date": "2024-02-13", "close": 41.7, "volume": 481729.0}, {"date": "2024-02-14", "close": 43.84, "volume": 414164.0}, {"date": "2024-02-15", "close": 43.76, "volume": 536521.0}, {"date": "2024-02-16", "close": 42.52, "volume": 553566.0}, {"date": "2024-02-20", "close": 42.15, "volume": 332282.0}, {"date": "2024-02-21", "close": 41.84, "volume": 747926.0}, {"date": "2024-02-22", "close": 45.98, "volume": 1451467.0}, {"date": "2024-02-23", "close": 47.57, "volume": 1391573.0}, {"date": "2024-02-26", "close": 46.63, "volume": 684925.0}, {"date": "2024-02-27", "close": 46.83, "volume": 594053.0}, {"date": "2024-02-28", "close": 45.69, "volume": 660043.0}, {"date": "2024-02-29", "close": 46.23, "volume": 755567.0}, {"date": "2024-03-01", "close": 46.27, "volume": 615076.0}, {"date": "2024-03-04", "close": 47.15, "volume": 1204068.0}, {"date": "2024-03-05", "close": 45.84, "volume": 811823.0}, {"date": "2024-03-06", "close": 46.65, "volume": 1071711.0}, {"date": "2024-03-07", "close": 47.42, "volume": 1156436.0}, {"date": "2024-03-08", "close": 48.94, "volume": 957815.0}, {"date": "2024-03-11", "close": 48.88, "volume": 624779.0}, {"date": "2024-03-12", "close": 50.0, "volume": 1149501.0}, {"date": "2024-03-13", "close": 50.4, "volume": 796015.0}, {"date": "2024-03-14", "close": 48.7, "volume": 762124.0}, {"date": "2024-03-15", "close": 48.44, "volume": 798891.0}, {"date": "2024-03-18", "close": 49.43, "volume": 592408.0}, {"date": "2024-03-19", "close": 50.28, "volume": 902654.0}, {"date": "2024-03-20", "close": 51.0, "volume": 550681.0}, {"date": "2024-03-21", "close": 52.39, "volume": 915060.0}, {"date": "2024-03-22", "close": 51.37, "volume": 556229.0}, {"date": "2024-03-25", "close": 50.11, "volume": 519894.0}, {"date": "2024-03-26", "close": 51.09, "volume": 462967.0}, {"date": "2024-03-27", "close": 52.5, "volume": 506763.0}, {"date": "2024-03-28", "close": 52.56, "volume": 518486.0}, {"date": "2024-04-01", "close": 50.58, "volume": 668117.0}, {"date": "2024-04-02", "close": 50.64, "volume": 473217.0}, {"date": "2024-04-03", "close": 51.91, "volume": 587240.0}, {"date": "2024-04-04", "close": 51.17, "volume": 866906.0}, {"date": "2024-04-05", "close": 52.46, "volume": 750891.0}, {"date": "2024-04-08", "close": 53.43, "volume": 550297.0}, {"date": "2024-04-09", "close": 53.79, "volume": 631550.0}, {"date": "2024-04-10", "close": 51.9, "volume": 614272.0}, {"date": "2024-04-11", "close": 53.51, "volume": 615185.0}, {"date": "2024-04-12", "close": 51.56, "volume": 461115.0}, {"date": "2024-04-15", "close": 50.37, "volume": 423955.0}, {"date": "2024-04-16", "close": 50.54, "volume": 542418.0}, {"date": "2024-04-17", "close": 50.09, "volume": 463946.0}, {"date": "2024-04-18", "close": 49.81, "volume": 354829.0}, {"date": "2024-04-19", "close": 50.0, "volume": 339469.0}, {"date": "2024-04-22", "close": 51.75, "volume": 408859.0}, {"date": "2024-04-23", "close": 53.39, "volume": 552615.0}, {"date": "2024-04-24", "close": 53.78, "volume": 612697.0}, {"date": "2024-04-25", "close": 52.89, "volume": 323837.0}, {"date": "2024-04-26", "close": 53.28, "volume": 316768.0}, {"date": "2024-04-29", "close": 52.49, "volume": 594898.0}, {"date": "2024-04-30", "close": 51.39, "volume": 749071.0}, {"date": "2024-05-01", "close": 51.73, "volume": 961391.0}, {"date": "2024-05-02", "close": 59.58, "volume": 2198441.0}, {"date": "2024-05-03", "close": 60.36, "volume": 1212357.0}, {"date": "2024-05-06", "close": 61.52, "volume": 1054446.0}, {"date": "2024-05-07", "close": 62.33, "volume": 1036872.0}, {"date": "2024-05-08", "close": 62.34, "volume": 477807.0}, {"date": "2024-05-09", "close": 62.87, "volume": 437617.0}, {"date": "2024-05-10", "close": 62.26, "volume": 388119.0}, {"date": "2024-05-13", "close": 61.49, "volume": 451308.0}, {"date": "2024-05-14", "close": 61.45, "volume": 406646.0}, {"date": "2024-05-15", "close": 61.91, "volume": 762480.0}, {"date": "2024-05-16", "close": 61.25, "volume": 347919.0}, {"date": "2024-05-17", "close": 63.31, "volume": 574176.0}, {"date": "2024-05-20", "close": 63.92, "volume": 500487.0}, {"date": "2024-05-21", "close": 63.53, "volume": 407349.0}, {"date": "2024-05-22", "close": 61.66, "volume": 509424.0}, {"date": "2024-05-23", "close": 61.49, "volume": 394268.0}, {"date": "2024-05-24", "close": 62.27, "volume": 250098.0}, {"date": "2024-05-28", "close": 62.34, "volume": 491819.0}, {"date": "2024-05-29", "close": 62.51, "volume": 451179.0}, {"date": "2024-05-30", "close": 61.05, "volume": 479115.0}, {"date": "2024-05-31", "close": 60.82, "volume": 895212.0}, {"date": "2024-06-03", "close": 60.64, "volume": 375501.0}, {"date": "2024-06-04", "close": 60.14, "volume": 361721.0}, {"date": "2024-06-05", "close": 61.07, "volume": 376090.0}, {"date": "2024-06-06", "close": 61.56, "volume": 480699.0}, {"date": "2024-06-07", "close": 61.14, "volume": 530488.0}, {"date": "2024-06-10", "close": 61.03, "volume": 448021.0}, {"date": "2024-06-11", "close": 59.38, "volume": 542414.0}, {"date": "2024-06-12", "close": 60.3, "volume": 605305.0}, {"date": "2024-06-13", "close": 58.07, "volume": 450634.0}, {"date": "2024-06-14", "close": 57.63, "volume": 442137.0}, {"date": "2024-06-17", "close": 57.96, "volume": 571098.0}, {"date": "2024-06-18", "close": 57.87, "volume": 691259.0}, {"date": "2024-06-20", "close": 56.71, "volume": 730116.0}, {"date": "2024-06-21", "close": 57.16, "volume": 1347309.0}, {"date": "2024-06-24", "close": 57.99, "volume": 460225.0}, {"date": "2024-06-25", "close": 58.8, "volume": 328130.0}, {"date": "2024-06-26", "close": 58.83, "volume": 341260.0}, {"date": "2024-06-27", "close": 60.53, "volume": 483505.0}, {"date": "2024-06-28", "close": 60.33, "volume": 1445642.0}, {"date": "2024-07-01", "close": 60.19, "volume": 525183.0}, {"date": "2024-07-02", "close": 60.85, "volume": 280757.0}, {"date": "2024-07-03", "close": 61.52, "volume": 176652.0}, {"date": "2024-07-05", "close": 61.68, "volume": 271410.0}, {"date": "2024-07-08", "close": 62.14, "volume": 354028.0}, {"date": "2024-07-09", "close": 61.1, "volume": 285749.0}, {"date": "2024-07-10", "close": 60.68, "volume": 260395.0}, {"date": "2024-07-11", "close": 65.53, "volume": 1203567.0}, {"date": "2024-07-12", "close": 65.61, "volume": 976940.0}, {"date": "2024-07-15", "close": 67.91, "volume": 1068845.0}, {"date": "2024-07-16", "close": 70.47, "volume": 887871.0}, {"date": "2024-07-17", "close": 68.66, "volume": 737891.0}, {"date": "2024-07-18", "close": 65.82, "volume": 764040.0}, {"date": "2024-07-19", "close": 66.43, "volume": 637725.0}, {"date": "2024-07-22", "close": 68.88, "volume": 610212.0}, {"date": "2024-07-23", "close": 70.02, "volume": 695429.0}, {"date": "2024-07-24", "close": 66.44, "volume": 572922.0}, {"date": "2024-07-25", "close": 66.48, "volume": 399243.0}, {"date": "2024-07-26", "close": 69.0, "volume": 518660.0}, {"date": "2024-07-29", "close": 67.85, "volume": 456567.0}, {"date": "2024-07-30", "close": 66.42, "volume": 429090.0}, {"date": "2024-07-31", "close": 67.47, "volume": 689070.0}, {"date": "2024-08-01", "close": 70.05, "volume": 1240260.0}, {"date": "2024-08-02", "close": 66.7, "volume": 830779.0}, {"date": "2024-08-05", "close": 65.17, "volume": 1017634.0}, {"date": "2024-08-06", "close": 68.16, "volume": 650894.0}, {"date": "2024-08-07", "close": 65.05, "volume": 534070.0}, {"date": "2024-08-08", "close": 68.43, "volume": 573426.0}, {"date": "2024-08-09", "close": 68.6, "volume": 418205.0}, {"date": "2024-08-12", "close": 67.2, "volume": 355800.0}, {"date": "2024-08-13", "close": 69.75, "volume": 499452.0}, {"date": "2024-08-14", "close": 71.25, "volume": 685799.0}, {"date": "2024-08-15", "close": 72.15, "volume": 519252.0}, {"date": "2024-08-16", "close": 72.09, "volume": 570080.0}, {"date": "2024-08-19", "close": 72.74, "volume": 258176.0}, {"date": "2024-08-20", "close": 72.69, "volume": 280863.0}, {"date": "2024-08-21", "close": 73.15, "volume": 379143.0}, {"date": "2024-08-22", "close": 72.75, "volume": 358171.0}, {"date": "2024-08-23", "close": 74.88, "volume": 468891.0}, {"date": "2024-08-26", "close": 74.83, "volume": 551215.0}, {"date": "2024-08-27", "close": 74.5, "volume": 309902.0}, {"date": "2024-08-28", "close": 73.4, "volume": 644108.0}, {"date": "2024-08-29", "close": 73.79, "volume": 288847.0}, {"date": "2024-08-30", "close": 74.21, "volume": 524043.0}, {"date": "2024-09-03", "close": 72.25, "volume": 597718.0}, {"date": "2024-09-04", "close": 73.66, "volume": 376643.0}, {"date": "2024-09-05", "close": 73.16, "volume": 324739.0}, {"date": "2024-09-06", "close": 71.14, "volume": 319717.0}, {"date": "2024-09-09", "close": 72.85, "volume": 341095.0}, {"date": "2024-09-10", "close": 71.53, "volume": 264067.0}, {"date": "2024-09-11", "close": 71.27, "volume": 437739.0}, {"date": "2024-09-12", "close": 72.05, "volume": 284238.0}, {"date": "2024-09-13", "close": 74.8, "volume": 507929.0}, {"date": "2024-09-16", "close": 74.61, "volume": 310073.0}, {"date": "2024-09-17", "close": 76.19, "volume": 432854.0}, {"date": "2024-09-18", "close": 76.07, "volume": 338224.0}, {"date": "2024-09-19", "close": 79.73, "volume": 747650.0}, {"date": "2024-09-20", "close": 81.55, "volume": 1243063.0}, {"date": "2024-09-23", "close": 79.48, "volume": 1102697.0}, {"date": "2024-09-24", "close": 78.49, "volume": 421552.0}, {"date": "2024-09-25", "close": 78.29, "volume": 375623.0}, {"date": "2024-09-26", "close": 77.56, "volume": 370226.0}, {"date": "2024-09-27", "close": 79.05, "volume": 1041331.0}, {"date": "2024-09-30", "close": 79.77, "volume": 937124.0}, {"date": "2024-10-01", "close": 77.83, "volume": 357310.0}, {"date": "2024-10-02", "close": 78.55, "volume": 228591.0}, {"date": "2024-10-03", "close": 77.81, "volume": 265571.0}, {"date": "2024-10-04", "close": 79.59, "volume": 368848.0}, {"date": "2024-10-07", "close": 79.13, "volume": 565865.0}, {"date": "2024-10-08", "close": 80.49, "volume": 340767.0}, {"date": "2024-10-09", "close": 80.65, "volume": 247923.0}, {"date": "2024-10-10", "close": 79.44, "volume": 435587.0}, {"date": "2024-10-11", "close": 82.14, "volume": 357588.0}, {"date": "2024-10-14", "close": 81.92, "volume": 262699.0}, {"date": "2024-10-15", "close": 81.26, "volume": 348903.0}, {"date": "2024-10-16", "close": 80.42, "volume": 1117857.0}, {"date": "2024-10-17", "close": 82.18, "volume": 995703.0}, {"date": "2024-10-18", "close": 82.31, "volume": 685298.0}, {"date": "2024-10-21", "close": 83.42, "volume": 585674.0}, {"date": "2024-10-22", "close": 82.95, "volume": 575693.0}, {"date": "2024-10-23", "close": 83.01, "volume": 285569.0}, {"date": "2024-10-24", "close": 83.57, "volume": 364652.0}, {"date": "2024-10-25", "close": 83.36, "volume": 500506.0}, {"date": "2024-10-28", "close": 84.5, "volume": 393719.0}, {"date": "2024-10-29", "close": 84.81, "volume": 390194.0}, {"date": "2024-10-30", "close": 85.64, "volume": 305145.0}, {"date": "2024-10-31", "close": 84.66, "volume": 563489.0}, {"date": "2024-11-01", "close": 85.09, "volume": 535882.0}, {"date": "2024-11-04", "close": 84.38, "volume": 622665.0}, {"date": "2024-11-05", "close": 86.21, "volume": 662442.0}, {"date": "2024-11-06", "close": 90.5, "volume": 1534006.0}, {"date": "2024-11-07", "close": 102.25, "volume": 2223024.0}, {"date": "2024-11-08", "close": 102.74, "volume": 842640.0}, {"date": "2024-11-11", "close": 102.04, "volume": 704539.0}, {"date": "2024-11-12", "close": 101.89, "volume": 690824.0}, {"date": "2024-11-13", "close": 103.3, "volume": 993249.0}, {"date": "2024-11-14", "close": 97.83, "volume": 724931.0}, {"date": "2024-11-15", "close": 97.12, "volume": 702265.0}, {"date": "2024-11-18", "close": 96.38, "volume": 405685.0}, {"date": "2024-11-19", "close": 99.61, "volume": 561073.0}, {"date": "2024-11-20", "close": 101.44, "volume": 841471.0}, {"date": "2024-11-21", "close": 104.95, "volume": 712668.0}, {"date": "2024-11-22", "close": 106.37, "volume": 520218.0}, {"date": "2024-11-25", "close": 107.36, "volume": 887165.0}, {"date": "2024-11-26", "close": 106.99, "volume": 339462.0}, {"date": "2024-11-27", "close": 104.49, "volume": 586353.0}, {"date": "2024-11-29", "close": 104.74, "volume": 258717.0}, {"date": "2024-12-02", "close": 106.61, "volume": 1426098.0}, {"date": "2024-12-03", "close": 109.19, "volume": 1411494.0}, {"date": "2024-12-04", "close": 110.17, "volume": 854777.0}, {"date": "2024-12-05", "close": 109.03, "volume": 733935.0}, {"date": "2024-12-06", "close": 110.85, "volume": 676491.0}, {"date": "2024-12-09", "close": 106.45, "volume": 607544.0}, {"date": "2024-12-10", "close": 105.09, "volume": 737571.0}, {"date": "2024-12-11", "close": 106.99, "volume": 563785.0}, {"date": "2024-12-12", "close": 105.9, "volume": 392617.0}, {"date": "2024-12-13", "close": 105.1, "volume": 470315.0}, {"date": "2024-12-16", "close": 105.38, "volume": 596303.0}, {"date": "2024-12-17", "close": 104.54, "volume": 507104.0}, {"date": "2024-12-18", "close": 102.34, "volume": 948555.0}, {"date": "2024-12-19", "close": 103.06, "volume": 746981.0}, {"date": "2024-12-20", "close": 104.69, "volume": 1407011.0}, {"date": "2024-12-23", "close": 103.7, "volume": 661515.0}, {"date": "2024-12-24", "close": 104.76, "volume": 168082.0}, {"date": "2024-12-26", "close": 105.68, "volume": 477410.0}, {"date": "2024-12-27", "close": 103.36, "volume": 424168.0}, {"date": "2024-12-30", "close": 100.73, "volume": 435145.0}, {"date": "2024-12-31", "close": 100.65, "volume": 484009.0}, {"date": "2025-01-02", "close": 99.54, "volume": 434238.0}, {"date": "2025-01-03", "close": 102.68, "volume": 445514.0}, {"date": "2025-01-06", "close": 101.11, "volume": 601891.0}, {"date": "2025-01-07", "close": 98.54, "volume": 616630.0}, {"date": "2025-01-08", "close": 99.84, "volume": 499519.0}, {"date": "2025-01-10", "close": 88.95, "volume": 1424723.0}, {"date": "2025-01-13", "close": 90.69, "volume": 971392.0}, {"date": "2025-01-14", "close": 92.44, "volume": 716563.0}, {"date": "2025-01-15", "close": 93.32, "volume": 771618.0}, {"date": "2025-01-16", "close": 93.36, "volume": 420616.0}, {"date": "2025-01-17", "close": 93.91, "volume": 414114.0}, {"date": "2025-01-21", "close": 95.35, "volume": 460188.0}, {"date": "2025-01-22", "close": 94.04, "volume": 590073.0}, {"date": "2025-01-23", "close": 94.7, "volume": 605663.0}, {"date": "2025-01-24", "close": 94.14, "volume": 503891.0}, {"date": "2025-01-27", "close": 93.47, "volume": 449324.0}, {"date": "2025-01-28", "close": 97.42, "volume": 788807.0}, {"date": "2025-01-29", "close": 96.5, "volume": 470671.0}, {"date": "2025-01-30", "close": 97.7, "volume": 386990.0}, {"date": "2025-01-31", "close": 95.17, "volume": 683238.0}, {"date": "2025-02-03", "close": 94.57, "volume": 524369.0}, {"date": "2025-02-04", "close": 95.03, "volume": 363999.0}, {"date": "2025-02-05", "close": 93.37, "volume": 767719.0}, {"date": "2025-02-06", "close": 95.74, "volume": 567997.0}, {"date": "2025-02-07", "close": 93.72, "volume": 550233.0}, {"date": "2025-02-10", "close": 94.25, "volume": 517279.0}, {"date": "2025-02-11", "close": 91.59, "volume": 1069323.0}, {"date": "2025-02-12", "close": 92.02, "volume": 994528.0}, {"date": "2025-02-13", "close": 92.86, "volume": 1640103.0}, {"date": "2025-02-14", "close": 91.12, "volume": 787687.0}, {"date": "2025-02-18", "close": 93.65, "volume": 860113.0}, {"date": "2025-02-19", "close": 92.0, "volume": 646725.0}, {"date": "2025-02-20", "close": 90.7, "volume": 865843.0}, {"date": "2025-02-21", "close": 87.85, "volume": 1083272.0}, {"date": "2025-02-24", "close": 85.77, "volume": 856879.0}, {"date": "2025-02-25", "close": 85.25, "volume": 564507.0}, {"date": "2025-02-26", "close": 86.21, "volume": 712712.0}, {"date": "2025-02-27", "close": 85.07, "volume": 629851.0}, {"date": "2025-02-28", "close": 87.37, "volume": 799399.0}, {"date": "2025-03-03", "close": 84.1, "volume": 579733.0}, {"date": "2025-03-04", "close": 80.65, "volume": 1666456.0}, {"date": "2025-03-05", "close": 81.13, "volume": 1250716.0}, {"date": "2025-03-06", "close": 77.33, "volume": 855853.0}, {"date": "2025-03-07", "close": 75.9, "volume": 1302270.0}, {"date": "2025-03-10", "close": 71.37, "volume": 1434661.0}, {"date": "2025-03-11", "close": 73.84, "volume": 820863.0}, {"date": "2025-03-12", "close": 75.31, "volume": 1437498.0}, {"date": "2025-03-13", "close": 73.07, "volume": 1020170.0}, {"date": "2025-03-14", "close": 75.87, "volume": 1023863.0}, {"date": "2025-03-17", "close": 77.21, "volume": 982590.0}, {"date": "2025-03-18", "close": 76.12, "volume": 782762.0}, {"date": "2025-03-19", "close": 78.65, "volume": 1009664.0}, {"date": "2025-03-20", "close": 78.61, "volume": 598179.0}, {"date": "2025-03-21", "close": 79.21, "volume": 894441.0}, {"date": "2025-03-24", "close": 82.82, "volume": 742846.0}, {"date": "2025-03-25", "close": 84.46, "volume": 786375.0}, {"date": "2025-03-26", "close": 82.52, "volume": 467452.0}, {"date": "2025-03-27", "close": 82.72, "volume": 846962.0}, {"date": "2025-03-28", "close": 80.84, "volume": 622596.0}, {"date": "2025-03-31", "close": 80.01, "volume": 719806.0}, {"date": "2025-04-01", "close": 81.47, "volume": 887910.0}, {"date": "2025-04-02", "close": 82.28, "volume": 737820.0}, {"date": "2025-04-03", "close": 75.59, "volume": 862861.0}, {"date": "2025-04-04", "close": 70.31, "volume": 1146984.0}, {"date": "2025-04-07", "close": 69.17, "volume": 1108786.0}, {"date": "2025-04-08", "close": 68.72, "volume": 966172.0}, {"date": "2025-04-09", "close": 76.63, "volume": 1144631.0}, {"date": "2025-04-10", "close": 72.68, "volume": 752626.0}, {"date": "2025-04-11", "close": 74.73, "volume": 783952.0}, {"date": "2025-04-14", "close": 75.44, "volume": 448736.0}, {"date": "2025-04-15", "close": 76.88, "volume": 583280.0}, {"date": "2025-04-16", "close": 74.9, "volume": 394508.0}, {"date": "2025-04-17", "close": 74.96, "volume": 381570.0}, {"date": "2025-04-21", "close": 72.28, "volume": 504981.0}, {"date": "2025-04-22", "close": 74.96, "volume": 439319.0}, {"date": "2025-04-23", "close": 77.46, "volume": 535430.0}, {"date": "2025-04-24", "close": 78.98, "volume": 362266.0}, {"date": "2025-04-25", "close": 79.12, "volume": 414063.0}, {"date": "2025-04-28", "close": 78.71, "volume": 391276.0}, {"date": "2025-04-29", "close": 80.0, "volume": 445846.0}, {"date": "2025-04-30", "close": 79.25, "volume": 373259.0}, {"date": "2025-05-01", "close": 79.15, "volume": 455668.0}, {"date": "2025-05-02", "close": 80.5, "volume": 628441.0}, {"date": "2025-05-05", "close": 80.39, "volume": 621040.0}, {"date": "2025-05-06", "close": 79.31, "volume": 702978.0}, {"date": "2025-05-07", "close": 80.31, "volume": 776063.0}, {"date": "2025-05-08", "close": 90.79, "volume": 1949365.0}, {"date": "2025-05-09", "close": 89.62, "volume": 944716.0}, {"date": "2025-05-12", "close": 91.83, "volume": 865565.0}, {"date": "2025-05-13", "close": 92.73, "volume": 1153532.0}, {"date": "2025-05-14", "close": 91.84, "volume": 742868.0}, {"date": "2025-05-15", "close": 90.29, "volume": 536067.0}, {"date": "2025-05-16", "close": 91.01, "volume": 486308.0}, {"date": "2025-05-19", "close": 89.98, "volume": 454319.0}, {"date": "2025-05-20", "close": 89.96, "volume": 331307.0}, {"date": "2025-05-21", "close": 87.25, "volume": 408089.0}, {"date": "2025-05-22", "close": 87.3, "volume": 341690.0}, {"date": "2025-05-23", "close": 86.57, "volume": 285040.0}, {"date": "2025-05-27", "close": 88.59, "volume": 487107.0}, {"date": "2025-05-28", "close": 87.52, "volume": 331364.0}, {"date": "2025-05-29", "close": 86.74, "volume": 335378.0}, {"date": "2025-05-30", "close": 87.52, "volume": 549433.0}, {"date": "2025-06-02", "close": 87.64, "volume": 535672.0}, {"date": "2025-06-03", "close": 89.45, "volume": 558246.0}, {"date": "2025-06-04", "close": 89.62, "volume": 247256.0}, {"date": "2025-06-05", "close": 89.98, "volume": 349420.0}, {"date": "2025-06-06", "close": 91.27, "volume": 409856.0}, {"date": "2025-06-09", "close": 90.87, "volume": 282252.0}, {"date": "2025-06-10", "close": 90.41, "volume": 333302.0}, {"date": "2025-06-11", "close": 89.1, "volume": 347493.0}, {"date": "2025-06-12", "close": 88.47, "volume": 311428.0}, {"date": "2025-06-13", "close": 85.68, "volume": 510590.0}, {"date": "2025-06-16", "close": 87.85, "volume": 452803.0}, {"date": "2025-06-17", "close": 86.01, "volume": 310948.0}, {"date": "2025-06-18", "close": 88.95, "volume": 506453.0}, {"date": "2025-06-20", "close": 88.5, "volume": 1054117.0}, {"date": "2025-06-23", "close": 92.78, "volume": 978328.0}, {"date": "2025-06-24", "close": 95.27, "volume": 865852.0}, {"date": "2025-06-25", "close": 93.0, "volume": 691778.0}, {"date": "2025-06-26", "close": 94.73, "volume": 490421.0}, {"date": "2025-06-27", "close": 93.99, "volume": 1121980.0}, {"date": "2025-06-30", "close": 93.59, "volume": 612968.0}, {"date": "2025-07-01", "close": 92.55, "volume": 447200.0}, {"date": "2025-07-02", "close": 92.3, "volume": 396404.0}, {"date": "2025-07-03", "close": 94.59, "volume": 248849.0}, {"date": "2025-07-07", "close": 93.33, "volume": 340887.0}, {"date": "2025-07-08", "close": 93.8, "volume": 497997.0}, {"date": "2025-07-09", "close": 94.97, "volume": 496959.0}, {"date": "2025-07-10", "close": 92.59, "volume": 463937.0}, {"date": "2025-07-11", "close": 89.19, "volume": 474522.0}, {"date": "2025-07-14", "close": 90.36, "volume": 513487.0}, {"date": "2025-07-15", "close": 88.93, "volume": 504903.0}, {"date": "2025-07-16", "close": 90.41, "volume": 418673.0}, {"date": "2025-07-17", "close": 91.44, "volume": 488302.0}, {"date": "2025-07-18", "close": 90.94, "volume": 331438.0}, {"date": "2025-07-21", "close": 89.95, "volume": 410112.0}, {"date": "2025-07-22", "close": 89.92, "volume": 425493.0}, {"date": "2025-07-23", "close": 90.79, "volume": 291957.0}, {"date": "2025-07-24", "close": 89.41, "volume": 329654.0}, {"date": "2025-07-25", "close": 89.23, "volume": 369306.0}, {"date": "2025-07-28", "close": 90.75, "volume": 444948.0}, {"date": "2025-07-29", "close": 90.4, "volume": 664903.0}, {"date": "2025-07-30", "close": 89.99, "volume": 964048.0}, {"date": "2025-07-31", "close": 81.2, "volume": 2307847.0}, {"date": "2025-08-01", "close": 76.53, "volume": 1368627.0}, {"date": "2025-08-04", "close": 78.75, "volume": 1371753.0}, {"date": "2025-08-05", "close": 76.95, "volume": 1553767.0}, {"date": "2025-08-06", "close": 75.56, "volume": 2571840.0}, {"date": "2025-08-07", "close": 74.62, "volume": 1305055.0}, {"date": "2025-08-08", "close": 73.63, "volume": 981844.0}, {"date": "2025-08-11", "close": 73.38, "volume": 983167.0}, {"date": "2025-08-12", "close": 75.14, "volume": 1044972.0}, {"date": "2025-08-13", "close": 76.39, "volume": 736521.0}, {"date": "2025-08-14", "close": 74.8, "volume": 660139.0}, {"date": "2025-08-15", "close": 74.56, "volume": 737583.0}, {"date": "2025-08-18", "close": 75.71, "volume": 968618.0}, {"date": "2025-08-19", "close": 75.35, "volume": 756915.0}, {"date": "2025-08-20", "close": 75.46, "volume": 590740.0}, {"date": "2025-08-21", "close": 75.64, "volume": 591259.0}, {"date": "2025-08-22", "close": 79.52, "volume": 1043099.0}, {"date": "2025-08-25", "close": 77.31, "volume": 626840.0}, {"date": "2025-08-26", "close": 76.72, "volume": 1170153.0}, {"date": "2025-08-27", "close": 78.15, "volume": 631856.0}, {"date": "2025-08-28", "close": 78.83, "volume": 559547.0}, {"date": "2025-08-29", "close": 78.73, "volume": 727684.0}, {"date": "2025-09-02", "close": 76.73, "volume": 1143363.0}, {"date": "2025-09-03", "close": 77.4, "volume": 639428.0}, {"date": "2025-09-04", "close": 77.27, "volume": 716289.0}, {"date": "2025-09-05", "close": 78.81, "volume": 713557.0}, {"date": "2025-09-08", "close": 84.04, "volume": 3177882.0}, {"date": "2025-09-09", "close": 84.15, "volume": 1244644.0}, {"date": "2025-09-10", "close": 82.11, "volume": 1216428.0}, {"date": "2025-09-11", "close": 82.72, "volume": 1041944.0}, {"date": "2025-09-12", "close": 82.18, "volume": 890214.0}, {"date": "2025-09-15", "close": 82.91, "volume": 894557.0}, {"date": "2025-09-16", "close": 81.54, "volume": 1025296.0}, {"date": "2025-09-17", "close": 82.99, "volume": 1092373.0}, {"date": "2025-09-18", "close": 84.24, "volume": 2639856.0}, {"date": "2025-09-19", "close": 78.18, "volume": 13173000.0}, {"date": "2025-09-22", "close": 78.8, "volume": 1414035.0}, {"date": "2025-09-23", "close": 76.75, "volume": 1428431.0}, {"date": "2025-09-24", "close": 73.75, "volume": 1248249.0}, {"date": "2025-09-25", "close": 73.47, "volume": 859111.0}, {"date": "2025-09-26", "close": 74.86, "volume": 893243.0}, {"date": "2025-09-29", "close": 73.98, "volume": 808754.0}, {"date": "2025-09-30", "close": 72.39, "volume": 1047524.0}, {"date": "2025-10-01", "close": 68.12, "volume": 1954637.0}, {"date": "2025-10-02", "close": 66.73, "volume": 1926530.0}, {"date": "2025-10-03", "close": 67.61, "volume": 982736.0}, {"date": "2025-10-06", "close": 65.9, "volume": 1162606.0}, {"date": "2025-10-07", "close": 64.4, "volume": 1234281.0}, {"date": "2025-10-08", "close": 64.29, "volume": 955168.0}, {"date": "2025-10-09", "close": 63.33, "volume": 782639.0}, {"date": "2025-10-10", "close": 62.24, "volume": 798617.0}, {"date": "2025-10-13", "close": 61.58, "volume": 938437.0}, {"date": "2025-10-14", "close": 62.15, "volume": 1127662.0}, {"date": "2025-10-15", "close": 60.48, "volume": 979761.0}, {"date": "2025-10-16", "close": 59.26, "volume": 848310.0}, {"date": "2025-10-17", "close": 59.86, "volume": 749210.0}, {"date": "2025-10-20", "close": 60.68, "volume": 903287.0}, {"date": "2025-10-21", "close": 62.69, "volume": 1005398.0}, {"date": "2025-10-22", "close": 61.43, "volume": 801602.0}, {"date": "2025-10-23", "close": 61.19, "volume": 856068.0}, {"date": "2025-10-24", "close": 62.26, "volume": 650064.0}, {"date": "2025-10-27", "close": 62.29, "volume": 568375.0}, {"date": "2025-10-28", "close": 62.0, "volume": 535681.0}, {"date": "2025-10-29", "close": 61.13, "volume": 1673637.0}, {"date": "2025-10-30", "close": 60.84, "volume": 959861.0}, {"date": "2025-10-31", "close": 61.76, "volume": 1131441.0}, {"date": "2025-11-03", "close": 62.61, "volume": 1411886.0}, {"date": "2025-11-04", "close": 60.53, "volume": 997123.0}, {"date": "2025-11-05", "close": 61.12, "volume": 1178581.0}, {"date": "2025-11-06", "close": 70.17, "volume": 3747191.0}, {"date": "2025-11-07", "close": 71.99, "volume": 1597694.0}, {"date": "2025-11-10", "close": 73.19, "volume": 949988.0}, {"date": "2025-11-11", "close": 73.41, "volume": 838403.0}, {"date": "2025-11-12", "close": 73.32, "volume": 1034362.0}, {"date": "2025-11-13", "close": 71.72, "volume": 713713.0}, {"date": "2025-11-14", "close": 72.45, "volume": 577825.0}, {"date": "2025-11-17", "close": 70.21, "volume": 564532.0}, {"date": "2025-11-18", "close": 69.5, "volume": 488703.0}, {"date": "2025-11-19", "close": 69.96, "volume": 867908.0}, {"date": "2025-11-20", "close": 69.71, "volume": 982203.0}, {"date": "2025-11-21", "close": 72.0, "volume": 710281.0}, {"date": "2025-11-24", "close": 70.81, "volume": 670302.0}, {"date": "2025-11-25", "close": 72.69, "volume": 764247.0}, {"date": "2025-11-26", "close": 71.73, "volume": 973902.0}, {"date": "2025-11-28", "close": 72.13, "volume": 363024.0}, {"date": "2025-12-01", "close": 72.19, "volume": 903837.0}, {"date": "2025-12-02", "close": 71.01, "volume": 481330.0}, {"date": "2025-12-03", "close": 73.22, "volume": 719376.0}, {"date": "2025-12-04", "close": 72.65, "volume": 723405.0}, {"date": "2025-12-05", "close": 73.52, "volume": 578337.0}, {"date": "2025-12-08", "close": 73.5, "volume": 666735.0}, {"date": "2025-12-09", "close": 73.9, "volume": 545155.0}, {"date": "2025-12-10", "close": 74.54, "volume": 787552.0}, {"date": "2025-12-11", "close": 75.49, "volume": 1211109.0}, {"date": "2025-12-12", "close": 75.31, "volume": 627794.0}, {"date": "2025-12-15", "close": 72.94, "volume": 605200.0}, {"date": "2025-12-16", "close": 72.87, "volume": 479385.0}, {"date": "2025-12-17", "close": 73.84, "volume": 472638.0}, {"date": "2025-12-18", "close": 75.37, "volume": 601890.0}, {"date": "2025-12-19", "close": 74.14, "volume": 1357940.0}, {"date": "2025-12-22", "close": 74.92, "volume": 537526.0}, {"date": "2025-12-23", "close": 74.14, "volume": 319894.0}, {"date": "2025-12-24", "close": 74.28, "volume": 153195.0}, {"date": "2025-12-26", "close": 74.52, "volume": 266047.0}, {"date": "2025-12-29", "close": 74.37, "volume": 287199.0}, {"date": "2025-12-30", "close": 73.44, "volume": 515714.0}, {"date": "2025-12-31", "close": 72.16, "volume": 467048.0}, {"date": "2026-01-02", "close": 69.43, "volume": 757884.0}, {"date": "2026-01-05", "close": 70.55, "volume": 721178.0}, {"date": "2026-01-06", "close": 70.29, "volume": 482932.0}, {"date": "2026-01-07", "close": 71.5, "volume": 606287.0}, {"date": "2026-01-08", "close": 69.89, "volume": 500354.0}, {"date": "2026-01-09", "close": 70.52, "volume": 510310.0}, {"date": "2026-01-12", "close": 69.16, "volume": 373052.0}, {"date": "2026-01-13", "close": 68.81, "volume": 394203.0}, {"date": "2026-01-14", "close": 68.78, "volume": 478839.0}, {"date": "2026-01-15", "close": 66.8, "volume": 515334.0}, {"date": "2026-01-16", "close": 65.07, "volume": 605454.0}, {"date": "2026-01-20", "close": 63.86, "volume": 843611.0}, {"date": "2026-01-21", "close": 65.54, "volume": 686007.0}, {"date": "2026-01-22", "close": 68.49, "volume": 699074.0}, {"date": "2026-01-23", "close": 68.48, "volume": 740934.0}, {"date": "2026-01-26", "close": 68.84, "volume": 462596.0}, {"date": "2026-01-27", "close": 65.14, "volume": 871308.0}, {"date": "2026-01-28", "close": 65.09, "volume": 666348.0}, {"date": "2026-01-29", "close": 61.41, "volume": 1665326.0}, {"date": "2026-01-30", "close": 61.25, "volume": 1263951.0}, {"date": "2026-02-02", "close": 60.5, "volume": 717784.0}, {"date": "2026-02-03", "close": 57.05, "volume": 1813736.0}, {"date": "2026-02-04", "close": 57.58, "volume": 1675764.0}, {"date": "2026-02-05", "close": 55.17, "volume": 714342.0}, {"date": "2026-02-06", "close": 57.02, "volume": 894377.0}, {"date": "2026-02-09", "close": 56.44, "volume": 657300.0}, {"date": "2026-02-10", "close": 57.33, "volume": 848361.0}, {"date": "2026-02-11", "close": 56.62, "volume": 2685820.0}, {"date": "2026-02-12", "close": 52.45, "volume": 2757211.0}, {"date": "2026-02-13", "close": 53.23, "volume": 2179041.0}, {"date": "2026-02-17", "close": 52.59, "volume": 1071807.0}, {"date": "2026-02-18", "close": 52.33, "volume": 796837.0}, {"date": "2026-02-19", "close": 51.7, "volume": 541262.0}, {"date": "2026-02-20", "close": 50.78, "volume": 842366.0}, {"date": "2026-02-23", "close": 47.36, "volume": 1187846.0}, {"date": "2026-02-24", "close": 47.3, "volume": 1069337.0}, {"date": "2026-02-25", "close": 47.2, "volume": 1871880.0}, {"date": "2026-02-26", "close": 48.4, "volume": 2797825.0}, {"date": "2026-02-27", "close": 48.12, "volume": 1916779.0}, {"date": "2026-03-02", "close": 50.24, "volume": 1800518.0}, {"date": "2026-03-03", "close": 50.53, "volume": 1513158.0}, {"date": "2026-03-04", "close": 49.99, "volume": 2620307.0}, {"date": "2026-03-05", "close": 52.07, "volume": 1395016.0}, {"date": "2026-03-06", "close": 52.85, "volume": 1245445.0}, {"date": "2026-03-09", "close": 52.75, "volume": 1108804.0}, {"date": "2026-03-10", "close": 51.26, "volume": 782049.0}, {"date": "2026-03-11", "close": 50.52, "volume": 701847.0}, {"date": "2026-03-12", "close": 48.75, "volume": 623601.0}, {"date": "2026-03-13", "close": 48.3, "volume": 755676.0}, {"date": "2026-03-16", "close": 48.94, "volume": 506481.0}, {"date": "2026-03-17", "close": 49.66, "volume": 524315.0}, {"date": "2026-03-18", "close": 49.38, "volume": 744176.0}, {"date": "2026-03-19", "close": 48.62, "volume": 579751.0}, {"date": "2026-03-20", "close": 48.19, "volume": 1316223.0}, {"date": "2026-03-23", "close": 48.61, "volume": 694415.0}, {"date": "2026-03-24", "close": 46.68, "volume": 639527.0}, {"date": "2026-03-25", "close": 46.2, "volume": 565941.0}, {"date": "2026-03-26", "close": 46.51, "volume": 489180.0}, {"date": "2026-03-27", "close": 45.42, "volume": 672967.0}, {"date": "2026-03-30", "close": 46.58, "volume": 581765.0}, {"date": "2026-03-31", "close": 47.3, "volume": 625427.0}, {"date": "2026-04-01", "close": 47.4, "volume": 653207.0}, {"date": "2026-04-02", "close": 47.74, "volume": 470024.0}, {"date": "2026-04-06", "close": 48.73, "volume": 506927.0}, {"date": "2026-04-07", "close": 49.41, "volume": 816624.0}, {"date": "2026-04-08", "close": 48.22, "volume": 639460.0}, {"date": "2026-04-09", "close": 46.04, "volume": 569093.0}, {"date": "2026-04-10", "close": 45.87, "volume": 899869.0}, {"date": "2026-04-13", "close": 47.98, "volume": 503087.0}, {"date": "2026-04-14", "close": 48.19, "volume": 352633.0}, {"date": "2026-04-15", "close": 50.11, "volume": 551797.0}, {"date": "2026-04-16", "close": 51.01, "volume": 581421.0}, {"date": "2026-04-17", "close": 51.81, "volume": 583982.0}, {"date": "2026-04-20", "close": 53.27, "volume": 722110.0}, {"date": "2026-04-21", "close": 52.26, "volume": 1061132.0}, {"date": "2026-04-22", "close": 52.01, "volume": 913865.0}, {"date": "2026-04-23", "close": 47.51, "volume": 1037724.0}, {"date": "2026-04-24", "close": 49.46, "volume": 738175.0}, {"date": "2026-04-27", "close": 48.56, "volume": 907654.0}, {"date": "2026-04-28", "close": 50.16, "volume": 923670.0}, {"date": "2026-04-29", "close": 52.51, "volume": 2197522.0}, {"date": "2026-04-30", "close": 50.75, "volume": 3196002.0}, {"date": "2026-05-01", "close": 51.23, "volume": 1300281.0}, {"date": "2026-05-04", "close": 53.53, "volume": 1071915.0}, {"date": "2026-05-05", "close": 52.35, "volume": 1141517.0}, {"date": "2026-05-06", "close": 49.34, "volume": 608979.0}, {"date": "2026-05-07", "close": 50.69, "volume": 645979.0}, {"date": "2026-05-08", "close": 50.13, "volume": 931440.0}, {"date": "2026-05-11", "close": 47.3, "volume": 1001620.0}, {"date": "2026-05-12", "close": 47.0, "volume": 748423.0}, {"date": "2026-05-13", "close": 44.7, "volume": 1236836.0}, {"date": "2026-05-14", "close": 45.08, "volume": 712190.0}, {"date": "2026-05-15", "close": 45.16, "volume": 607740.0}, {"date": "2026-05-18", "close": 46.88, "volume": 782570.0}, {"date": "2026-05-19", "close": 47.23, "volume": 1254494.0}, {"date": "2026-05-20", "close": 47.08, "volume": 469366.0}, {"date": "2026-05-21", "close": 46.29, "volume": 486283.0}, {"date": "2026-05-22", "close": 46.12, "volume": 453521.0}, {"date": "2026-05-26", "close": 45.42, "volume": 456300.0}, {"date": "2026-05-27", "close": 44.91, "volume": 614501.0}, {"date": "2026-05-28", "close": 45.14, "volume": 1094895.0}, {"date": "2026-05-29", "close": 47.35, "volume": 1078238.0}, {"date": "2026-06-01", "close": 52.57, "volume": 1503193.0}, {"date": "2026-06-02", "close": 48.88, "volume": 745029.0}, {"date": "2026-06-03", "close": 45.42, "volume": 502067.0}, {"date": "2026-06-04", "close": 44.85, "volume": 512631.0}, {"date": "2026-06-05", "close": 45.71, "volume": 818883.0}, {"date": "2026-06-08", "close": 44.82, "volume": 746147.0}, {"date": "2026-06-09", "close": 44.39, "volume": 731326.0}, {"date": "2026-06-10", "close": 44.09, "volume": 583898.0}, {"date": "2026-06-11", "close": 43.32, "volume": 503704.0}, {"date": "2026-06-12", "close": 43.89, "volume": 460597.0}, {"date": "2026-06-15", "close": 44.05, "volume": 505207.0}, {"date": "2026-06-16", "close": 45.13, "volume": 488485.0}, {"date": "2026-06-17", "close": 43.77, "volume": 618350.0}, {"date": "2026-06-18", "close": 42.85, "volume": 1173310.0}, {"date": "2026-06-22", "close": 42.09, "volume": 655352.0}, {"date": "2026-06-23", "close": 43.27, "volume": 630306.0}, {"date": "2026-06-24", "close": 45.03, "volume": 641615.0}, {"date": "2026-06-25", "close": 44.04, "volume": 505971.0}, {"date": "2026-06-26", "close": 47.91, "volume": 2874250.0}, {"date": "2026-06-29", "close": 47.16, "volume": 853936.0}, {"date": "2026-06-30", "close": 48.1, "volume": 709514.0}, {"date": "2026-07-01", "close": 50.2, "volume": 1306078.0}, {"date": "2026-07-02", "close": 52.63, "volume": 1214618.0}, {"date": "2026-07-06", "close": 53.41, "volume": 493645.0}, {"date": "2026-07-07", "close": 53.95, "volume": 606707.0}, {"date": "2026-07-08", "close": 51.67, "volume": 590087.0}, {"date": "2026-07-09", "close": 52.14, "volume": 355405.0}, {"date": "2026-07-10", "close": 51.83, "volume": 516090.0}, {"date": "2026-07-13", "close": 52.66, "volume": 563429.0}, {"date": "2026-07-14", "close": 51.75, "volume": 655448.0}, {"date": "2026-07-15", "close": 52.62, "volume": 669993.0}, {"date": "2026-07-16", "close": 55.58, "volume": 858501.0}, {"date": "2026-07-17", "close": 54.86, "volume": 1007746.0}, {"date": "2026-07-20", "close": 55.58, "volume": 681302.0}, {"date": "2026-07-21", "close": 55.14, "volume": 1089673.0}, {"date": "2026-07-22", "close": 52.86, "volume": 1020982.0}, {"date": "2026-07-23", "close": 52.88, "volume": 992806.0}, {"date": "2026-07-24", "close": 54.61, "volume": 732616.0}, {"date": "2026-07-27", "close": 58.15, "volume": 1054307.0}, {"date": "2026-07-28", "close": 59.24, "volume": 1335605.0}, {"date": "2026-07-29", "close": 60.42, "volume": 1742362.0}, {"date": "2026-07-30", "close": 59.07, "volume": 2001233.0}, {"date": "2026-07-31", "close": 60.87, "volume": 1535361.0}, {"date": "2026-08-03", "close": 62.45, "volume": 1053091.0}, {"date": "2026-08-04", "close": 63.98, "volume": 1014038.0}, {"date": "2026-08-05", "close": 63.61, "volume": 858446.0}, {"date": "2026-08-06", "close": 63.37, "volume": 778586.0}, {"date": "2026-08-07", "close": 62.81, "volume": 660831.0}], "refreshing": true}