{"ticker": "RAMP", "overview": {"cik": "733269", "ticker": "RAMP", "name": "LiveRamp Holdings, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001972931-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099240", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097907", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001671190-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001550404-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001193073-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001555011-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001239634-26-000003", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001104659-26-093095", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093092", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000733269-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000733269-26-000045", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001104659-26-090455", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001419", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085081", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000799", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-06", "title": "Form ARS", "accession": "0001104659-26-080590", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-07-06", "title": "FORM DEFM14A", "accession": "0001104659-26-080505", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-25", "title": "Form DEFA14A", "accession": "0001104659-26-077840", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000733269-26-000030", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-06-24", "title": "FORM-PREM14A", "accession": "0001104659-26-077011", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0002004883-26-000005", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-11", "title": "Form DEFA14A", "accession": "0001104659-26-072541", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005863", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0001104659-26-070603", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RAMP", "has_prices": true, "as_of": "2026-08-07", "last": 37.81, "prev_close": 37.82, "change": -0.00999999999999801, "change_pct": -0.00026441036488625096, "session_volume": 477777.0, "vwap_5": 37.83655762694148, "vwap_20": 37.813745975386055, "vwap_60": 37.516181108606865, "vwap_250": 31.952851590941858, "high_52w": 38.01, "low_52w": 22.42, "avg_volume_20": 842177.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001101", "src": "13DG", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "LiveRamp Holdings, Inc.", "who_key": "LiveRamp 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-Computer Processing & Data Preparation", "country": "United States", "headline": "LiveRamp Holdings, Inc. moves to a 7.88% passive stake in RAMP", "source_url": "https://www.sec.gov/Archives/edgar/data/733269/0002100121-26-001101-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "0001179680-26-000005", "src": "INSIDERS", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "Jerry C. Jones", "who_key": "JONES JERRY C", "role": "CHIEF ETHICS & LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61518.45999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on RAMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1179680/000117968026000005/0001179680-26-000005-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104568}, {"id": "0002004883-26-000006", "src": "INSIDERS", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "Vihan Sharma", "who_key": "Sharma Vihan", "role": "CHIEF REVENUE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 128410.85999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on RAMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004883/000200488326000006/0002004883-26-000006-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104568}, {"id": "0001369558-26-000004", "src": "INSIDERS", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "Scott E. Howe", "who_key": "Howe Scott E", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 321271.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on RAMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369558/000136955826000004/0001369558-26-000004-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104568}, {"id": "0002101254-26-000004", "src": "INSIDERS", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "Matthew Karasick", "who_key": "Karasick Matthew", "role": "CHIEF PRODUCT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 87974.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on RAMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2101254/000210125426000004/0002101254-26-000004-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104568}, {"id": "0001972931-26-000004", "src": "INSIDERS", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "Lauren R. Dillard", "who_key": "Dillard Lauren R", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 325630.69999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on RAMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1972931/000197293126000004/0001972931-26-000004-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104568}, {"id": "0001671190-26-000005", "src": "INSIDERS", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "Debora B. Tomlin", "who_key": "TOMLIN DEBORA B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on RAMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671190/000167119026000005/0001671190-26-000005-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0001550404-26-000003", "src": "INSIDERS", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "Timothy R. Cadogan", "who_key": "CADOGAN TIMOTHY R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on RAMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1550404/000155040426000003/0001550404-26-000003-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0001193073-26-000003", "src": "INSIDERS", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "Clark M. Kokich", "who_key": "KOKICH CLARK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on RAMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1193073/000119307326000003/0001193073-26-000003-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0001555011-26-000003", "src": "INSIDERS", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "John L. Battelle", "who_key": "BATTELLE JOHN 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on RAMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1555011/000155501126000003/0001555011-26-000003-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0001239634-26-000003", "src": "INSIDERS", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "Vivian Chow", "who_key": "CHOW VIVIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on RAMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1239634/000123963426000003/0001239634-26-000003-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "13DG-0002100119-26-001419", "src": "13DG", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "LiveRamp Holdings, Inc.", "who_key": "LiveRamp 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-Computer Processing & Data Preparation", "country": "United States", "headline": "LiveRamp Holdings, Inc. takes a 5.19% passive stake in RAMP", "source_url": "https://www.sec.gov/Archives/edgar/data/733269/0002100119-26-001419-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000354204-26-000799", "src": "13DG", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5% passive stake in RAMP", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000799-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100121-26-000492", "src": "13DG", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "LiveRamp Holdings, Inc.", "who_key": "LiveRamp 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-Computer Processing & Data Preparation", "country": "United States", "headline": "LiveRamp Holdings, Inc. crosses 5% of RAMP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/733269/0002100121-26-000492-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-001751", "src": "13DG", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "LiveRamp Holdings, Inc.", "who_key": "LiveRamp 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-Computer Processing & Data Preparation", "country": "United States", "headline": "LiveRamp Holdings, Inc. adjusts its stake in RAMP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/733269/0000102909-26-001751-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "SENATE-21aac4a2b3ab45de965ee56943678ea7-0", "src": "CONGRESS", "ticker": "RAMP", "cik": "", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds RAMP to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/21aac4a2-b3ab-45de-965e-e56943678ea7/", "trade_date": "2021-06-29", "timestamp": "2021-06-29", "mins": 2811768}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001101", "src": "13DG", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "LiveRamp Holdings, Inc.", "who_key": "LiveRamp 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-Computer Processing & Data Preparation", "country": "United States", "headline": "LiveRamp Holdings, Inc. moves to a 7.88% passive stake in RAMP", "source_url": "https://www.sec.gov/Archives/edgar/data/733269/0002100121-26-001101-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "13DG-0002100119-26-001419", "src": "13DG", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "LiveRamp Holdings, Inc.", "who_key": "LiveRamp 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-Computer Processing & Data Preparation", "country": "United States", "headline": "LiveRamp Holdings, Inc. takes a 5.19% passive stake in RAMP", "source_url": "https://www.sec.gov/Archives/edgar/data/733269/0002100119-26-001419-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000354204-26-000799", "src": "13DG", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5% passive stake in RAMP", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000799-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100121-26-000492", "src": "13DG", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "LiveRamp Holdings, Inc.", "who_key": "LiveRamp 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-Computer Processing & Data Preparation", "country": "United States", "headline": "LiveRamp Holdings, Inc. crosses 5% of RAMP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/733269/0002100121-26-000492-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-001751", "src": "13DG", "ticker": "RAMP", "cik": "733269", "company": "LiveRamp Holdings, Inc.", "company_raw": "LiveRamp Holdings, Inc.", "who": "LiveRamp Holdings, Inc.", "who_key": "LiveRamp 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-Computer Processing & Data Preparation", "country": "United States", "headline": "LiveRamp Holdings, Inc. adjusts its stake in RAMP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/733269/0000102909-26-001751-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "LiveRamp Holdings, Inc. Common Stock", "new_value": "LiveRamp Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000733269", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000733269", "applied": 1, "detected_at": "2026-10-27T02:35:27.351542"}]}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-06-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/21aac4a2-b3ab-45de-965e-e56943678ea7/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-06-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/21aac4a2-b3ab-45de-965e-e56943678ea7/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001972931-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099240", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097907", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001671190-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001550404-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001193073-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001555011-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001239634-26-000003", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001104659-26-093095", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093092", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000733269-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000733269-26-000045", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001104659-26-090455", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001419", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085081", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000799", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-06", "title": "Form ARS", "accession": "0001104659-26-080590", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-07-06", "title": "FORM DEFM14A", "accession": "0001104659-26-080505", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-25", "title": "Form DEFA14A", "accession": "0001104659-26-077840", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000733269-26-000030", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-06-24", "title": "FORM-PREM14A", "accession": "0001104659-26-077011", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0002004883-26-000005", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-11", "title": "Form DEFA14A", "accession": "0001104659-26-072541", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005863", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0001104659-26-070603", "price_sensitive": false}], "performance": {"ticker": "RAMP", "has_prices": true, "summary": {"n": 1, "avg": -0.20198395947657238, "win_rate": 0.0, "best": -0.20198395947657238, "worst": -0.20198395947657238, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-06-29", "score": 0.0, "ref_price": 47.38, "return": -0.20198395947657238}]}, "price_series": [{"date": "2016-08-08", "close": 25.0, "volume": 488957.0}, {"date": "2016-08-09", "close": 25.06, "volume": 347852.0}, {"date": "2016-08-10", "close": 25.01, "volume": 286123.0}, {"date": "2016-08-11", "close": 25.03, "volume": 221223.0}, {"date": "2016-08-12", "close": 25.2, "volume": 219414.0}, {"date": "2016-08-15", "close": 25.33, "volume": 250935.0}, {"date": "2016-08-16", "close": 25.15, "volume": 472295.0}, {"date": "2016-08-17", "close": 25.24, "volume": 253901.0}, {"date": "2016-08-18", "close": 25.24, "volume": 231398.0}, {"date": "2016-08-19", "close": 25.47, "volume": 350523.0}, {"date": "2016-08-22", "close": 25.53, "volume": 247517.0}, {"date": "2016-08-23", "close": 25.62, "volume": 665503.0}, {"date": "2016-08-24", "close": 25.58, "volume": 435089.0}, {"date": "2016-08-25", "close": 25.73, "volume": 318882.0}, {"date": "2016-08-26", "close": 25.75, "volume": 300059.0}, {"date": "2016-08-29", "close": 25.83, "volume": 240114.0}, {"date": "2016-08-30", "close": 25.83, "volume": 248688.0}, {"date": "2016-08-31", "close": 25.99, "volume": 403721.0}, {"date": "2016-09-01", "close": 26.21, "volume": 266721.0}, {"date": "2016-09-02", "close": 26.405, "volume": 283459.0}, {"date": "2016-09-06", "close": 26.25, "volume": 184504.0}, {"date": "2016-09-07", "close": 26.39, "volume": 209999.0}, {"date": "2016-09-08", "close": 26.11, "volume": 297907.0}, {"date": "2016-09-09", "close": 25.5, "volume": 448046.0}, {"date": "2016-09-12", "close": 26.05, "volume": 298325.0}, {"date": "2016-09-13", "close": 25.79, "volume": 335340.0}, {"date": "2016-09-14", "close": 25.74, "volume": 288956.0}, {"date": "2016-09-15", "close": 26.49, "volume": 449372.0}, {"date": "2016-09-16", "close": 26.49, "volume": 590811.0}, {"date": "2016-09-19", "close": 26.68, "volume": 490314.0}, {"date": "2016-09-20", "close": 26.76, "volume": 338635.0}, {"date": "2016-09-21", "close": 26.94, "volume": 228108.0}, {"date": "2016-09-22", "close": 27.08, "volume": 441459.0}, {"date": "2016-09-23", "close": 26.82, "volume": 242116.0}, {"date": "2016-09-26", "close": 26.58, "volume": 316901.0}, {"date": "2016-09-27", "close": 26.69, "volume": 262064.0}, {"date": "2016-09-28", "close": 26.97, "volume": 237943.0}, {"date": "2016-09-29", "close": 26.6, "volume": 220425.0}, {"date": "2016-09-30", "close": 26.65, "volume": 358632.0}, {"date": "2016-10-03", "close": 26.54, "volume": 190260.0}, {"date": "2016-10-04", "close": 26.23, "volume": 334966.0}, {"date": "2016-10-05", "close": 26.27, "volume": 225748.0}, {"date": "2016-10-06", "close": 26.18, "volume": 171681.0}, {"date": "2016-10-07", "close": 25.65, "volume": 275736.0}, {"date": "2016-10-10", "close": 25.78, "volume": 229742.0}, {"date": "2016-10-11", "close": 25.13, "volume": 264651.0}, {"date": "2016-10-12", "close": 25.25, "volume": 336451.0}, {"date": "2016-10-13", "close": 24.83, "volume": 463871.0}, {"date": "2016-10-14", "close": 25.07, "volume": 261093.0}, {"date": "2016-10-17", "close": 25.21, "volume": 304080.0}, {"date": "2016-10-18", "close": 24.96, "volume": 258591.0}, {"date": "2016-10-19", "close": 25.05, "volume": 175788.0}, {"date": "2016-10-20", "close": 24.88, "volume": 128103.0}, {"date": "2016-10-21", "close": 24.98, "volume": 183324.0}, {"date": "2016-10-24", "close": 25.12, "volume": 456937.0}, {"date": "2016-10-25", "close": 24.79, "volume": 217085.0}, {"date": "2016-10-26", "close": 24.67, "volume": 260942.0}, {"date": "2016-10-27", "close": 23.99, "volume": 393887.0}, {"date": "2016-10-28", "close": 23.77, "volume": 163339.0}, {"date": "2016-10-31", "close": 23.56, "volume": 316498.0}, {"date": "2016-11-01", "close": 23.57, "volume": 348995.0}, {"date": "2016-11-02", "close": 23.1, "volume": 346608.0}, {"date": "2016-11-03", "close": 23.11, "volume": 168251.0}, {"date": "2016-11-04", "close": 22.72, "volume": 266603.0}, {"date": "2016-11-07", "close": 24.49, "volume": 580191.0}, {"date": "2016-11-08", "close": 25.7, "volume": 1367398.0}, {"date": "2016-11-09", "close": 26.32, "volume": 768928.0}, {"date": "2016-11-10", "close": 26.62, "volume": 483933.0}, {"date": "2016-11-11", "close": 26.97, "volume": 664056.0}, {"date": "2016-11-14", "close": 26.98, "volume": 393991.0}, {"date": "2016-11-15", "close": 26.76, "volume": 273012.0}, {"date": "2016-11-16", "close": 26.9, "volume": 307068.0}, {"date": "2016-11-17", "close": 27.11, "volume": 311251.0}, {"date": "2016-11-18", "close": 26.87, "volume": 366605.0}, {"date": "2016-11-21", "close": 26.81, "volume": 319919.0}, {"date": "2016-11-22", "close": 27.015, "volume": 352942.0}, {"date": "2016-11-23", "close": 27.32, "volume": 235858.0}, {"date": "2016-11-25", "close": 27.58, "volume": 95441.0}, {"date": "2016-11-28", "close": 27.15, "volume": 224132.0}, {"date": "2016-11-29", "close": 27.02, "volume": 245882.0}, {"date": "2016-11-30", "close": 26.53, "volume": 225090.0}, {"date": "2016-12-01", "close": 25.91, "volume": 223456.0}, {"date": "2016-12-02", "close": 25.43, "volume": 326153.0}, {"date": "2016-12-05", "close": 25.73, "volume": 338757.0}, {"date": "2016-12-06", "close": 25.56, "volume": 442702.0}, {"date": "2016-12-07", "close": 26.5, "volume": 328206.0}, {"date": "2016-12-08", "close": 27.17, "volume": 350725.0}, {"date": "2016-12-09", "close": 27.3, "volume": 277004.0}, {"date": "2016-12-12", "close": 27.07, "volume": 222978.0}, {"date": "2016-12-13", "close": 27.36, "volume": 240282.0}, {"date": "2016-12-14", "close": 27.15, "volume": 224037.0}, {"date": "2016-12-15", "close": 27.19, "volume": 328423.0}, {"date": "2016-12-16", "close": 26.81, "volume": 854351.0}, {"date": "2016-12-19", "close": 26.95, "volume": 728115.0}, {"date": "2016-12-20", "close": 26.76, "volume": 538084.0}, {"date": "2016-12-21", "close": 26.39, "volume": 258524.0}, {"date": "2016-12-22", "close": 26.67, "volume": 269122.0}, {"date": "2016-12-23", "close": 26.94, "volume": 258243.0}, {"date": "2016-12-27", "close": 27.11, "volume": 160674.0}, {"date": "2016-12-28", "close": 26.86, "volume": 204145.0}, {"date": "2016-12-29", "close": 26.92, "volume": 101764.0}, {"date": "2016-12-30", "close": 26.8, "volume": 206369.0}, {"date": "2017-01-03", "close": 26.46, "volume": 273236.0}, {"date": "2017-01-04", "close": 26.88, "volume": 424801.0}, {"date": "2017-01-05", "close": 26.98, "volume": 256402.0}, {"date": "2017-01-06", "close": 26.94, "volume": 206687.0}, {"date": "2017-01-09", "close": 26.53, "volume": 255744.0}, {"date": "2017-01-10", "close": 26.88, "volume": 245051.0}, {"date": "2017-01-11", "close": 27.29, "volume": 287652.0}, {"date": "2017-01-12", "close": 27.12, "volume": 255515.0}, {"date": "2017-01-13", "close": 27.68, "volume": 250529.0}, {"date": "2017-01-17", "close": 27.38, "volume": 202849.0}, {"date": "2017-01-18", "close": 27.27, "volume": 419293.0}, {"date": "2017-01-19", "close": 26.65, "volume": 232267.0}, {"date": "2017-01-20", "close": 26.46, "volume": 614811.0}, {"date": "2017-01-23", "close": 26.0, "volume": 432154.0}, {"date": "2017-01-24", "close": 26.19, "volume": 470979.0}, {"date": "2017-01-25", "close": 26.65, "volume": 435328.0}, {"date": "2017-01-26", "close": 26.38, "volume": 239843.0}, {"date": "2017-01-27", "close": 26.49, "volume": 167380.0}, {"date": "2017-01-30", "close": 26.04, "volume": 258382.0}, {"date": "2017-01-31", "close": 26.1, "volume": 392740.0}, {"date": "2017-02-01", "close": 28.95, "volume": 1846522.0}, {"date": "2017-02-02", "close": 28.4, "volume": 658363.0}, {"date": "2017-02-03", "close": 28.55, "volume": 410659.0}, {"date": "2017-02-06", "close": 28.09, "volume": 247917.0}, {"date": "2017-02-07", "close": 28.37, "volume": 374417.0}, {"date": "2017-02-08", "close": 27.79, "volume": 242976.0}, {"date": "2017-02-09", "close": 28.22, "volume": 287350.0}, {"date": "2017-02-10", "close": 28.46, "volume": 281347.0}, {"date": "2017-02-13", "close": 28.61, "volume": 331191.0}, {"date": "2017-02-14", "close": 28.38, "volume": 193967.0}, {"date": "2017-02-15", "close": 28.57, "volume": 375408.0}, {"date": "2017-02-16", "close": 28.88, "volume": 293468.0}, {"date": "2017-02-17", "close": 29.28, "volume": 509767.0}, {"date": "2017-02-21", "close": 29.61, "volume": 325695.0}, {"date": "2017-02-22", "close": 29.66, "volume": 353576.0}, {"date": "2017-02-23", "close": 29.62, "volume": 390432.0}, {"date": "2017-02-24", "close": 29.37, "volume": 305257.0}, {"date": "2017-02-27", "close": 29.15, "volume": 347482.0}, {"date": "2017-02-28", "close": 28.52, "volume": 760240.0}, {"date": "2017-03-01", "close": 28.97, "volume": 457936.0}, {"date": "2017-03-02", "close": 28.56, "volume": 184350.0}, {"date": "2017-03-03", "close": 28.31, "volume": 237907.0}, {"date": "2017-03-06", "close": 28.13, "volume": 186435.0}, {"date": "2017-03-07", "close": 27.96, "volume": 598003.0}, {"date": "2017-03-08", "close": 27.59, "volume": 256368.0}, {"date": "2017-03-09", "close": 27.38, "volume": 287085.0}, {"date": "2017-03-10", "close": 28.04, "volume": 522740.0}, {"date": "2017-03-13", "close": 28.54, "volume": 308848.0}, {"date": "2017-03-14", "close": 28.22, "volume": 154886.0}, {"date": "2017-03-15", "close": 28.35, "volume": 416405.0}, {"date": "2017-03-16", "close": 28.27, "volume": 140384.0}, {"date": "2017-03-17", "close": 28.57, "volume": 643967.0}, {"date": "2017-03-20", "close": 28.55, "volume": 241276.0}, {"date": "2017-03-21", "close": 27.67, "volume": 330621.0}, {"date": "2017-03-22", "close": 27.66, "volume": 240216.0}, {"date": "2017-03-23", "close": 27.8, "volume": 245588.0}, {"date": "2017-03-24", "close": 27.94, "volume": 228627.0}, {"date": "2017-03-27", "close": 27.56, "volume": 218678.0}, {"date": "2017-03-28", "close": 27.87, "volume": 237240.0}, {"date": "2017-03-29", "close": 27.87, "volume": 178747.0}, {"date": "2017-03-30", "close": 27.77, "volume": 553914.0}, {"date": "2017-03-31", "close": 28.47, "volume": 552793.0}, {"date": "2017-04-03", "close": 28.21, "volume": 374828.0}, {"date": "2017-04-04", "close": 28.01, "volume": 293559.0}, {"date": "2017-04-05", "close": 27.78, "volume": 218817.0}, {"date": "2017-04-06", "close": 28.22, "volume": 233585.0}, {"date": "2017-04-07", "close": 27.81, "volume": 331000.0}, {"date": "2017-04-10", "close": 27.79, "volume": 261509.0}, {"date": "2017-04-11", "close": 28.12, "volume": 304905.0}, {"date": "2017-04-12", "close": 27.71, "volume": 209868.0}, {"date": "2017-04-13", "close": 26.93, "volume": 317915.0}, {"date": "2017-04-17", "close": 27.2, "volume": 434392.0}, {"date": "2017-04-18", "close": 27.13, "volume": 305196.0}, {"date": "2017-04-19", "close": 27.42, "volume": 320457.0}, {"date": "2017-04-20", "close": 27.96, "volume": 276331.0}, {"date": "2017-04-21", "close": 27.87, "volume": 355964.0}, {"date": "2017-04-24", "close": 28.19, "volume": 433801.0}, {"date": "2017-04-25", "close": 28.53, "volume": 584954.0}, {"date": "2017-04-26", "close": 28.6, "volume": 319191.0}, {"date": "2017-04-27", "close": 29.05, "volume": 259946.0}, {"date": "2017-04-28", "close": 28.9, "volume": 313081.0}, {"date": "2017-05-01", "close": 28.97, "volume": 330125.0}, {"date": "2017-05-02", "close": 28.68, "volume": 284653.0}, {"date": "2017-05-03", "close": 28.69, "volume": 194301.0}, {"date": "2017-05-04", "close": 28.97, "volume": 231924.0}, {"date": "2017-05-05", "close": 28.87, "volume": 195037.0}, {"date": "2017-05-08", "close": 28.79, "volume": 150966.0}, {"date": "2017-05-09", "close": 28.77, "volume": 177485.0}, {"date": "2017-05-10", "close": 28.87, "volume": 284475.0}, {"date": "2017-05-11", "close": 28.31, "volume": 554318.0}, {"date": "2017-05-12", "close": 28.04, "volume": 339587.0}, {"date": "2017-05-15", "close": 28.36, "volume": 767727.0}, {"date": "2017-05-16", "close": 28.21, "volume": 943078.0}, {"date": "2017-05-17", "close": 26.15, "volume": 1593879.0}, {"date": "2017-05-18", "close": 25.76, "volume": 1174375.0}, {"date": "2017-05-19", "close": 25.77, "volume": 656919.0}, {"date": "2017-05-22", "close": 25.9, "volume": 613490.0}, {"date": "2017-05-23", "close": 26.15, "volume": 555549.0}, {"date": "2017-05-24", "close": 25.85, "volume": 411495.0}, {"date": "2017-05-25", "close": 26.06, "volume": 383164.0}, {"date": "2017-05-26", "close": 25.91, "volume": 241736.0}, {"date": "2017-05-30", "close": 25.73, "volume": 433190.0}, {"date": "2017-05-31", "close": 26.2, "volume": 696558.0}, {"date": "2017-06-01", "close": 26.54, "volume": 517952.0}, {"date": "2017-06-02", "close": 26.75, "volume": 293842.0}, {"date": "2017-06-05", "close": 26.45, "volume": 415039.0}, {"date": "2017-06-06", "close": 26.03, "volume": 361183.0}, {"date": "2017-06-07", "close": 26.0, "volume": 445155.0}, {"date": "2017-06-08", "close": 26.42, "volume": 249227.0}, {"date": "2017-06-09", "close": 26.17, "volume": 538433.0}, {"date": "2017-06-12", "close": 26.57, "volume": 294825.0}, {"date": "2017-06-13", "close": 26.64, "volume": 353837.0}, {"date": "2017-06-14", "close": 26.39, "volume": 288625.0}, {"date": "2017-06-15", "close": 26.64, "volume": 332020.0}, {"date": "2017-06-16", "close": 26.26, "volume": 898636.0}, {"date": "2017-06-19", "close": 26.29, "volume": 248691.0}, {"date": "2017-06-20", "close": 25.88, "volume": 159289.0}, {"date": "2017-06-21", "close": 25.84, "volume": 380951.0}, {"date": "2017-06-22", "close": 26.21, "volume": 357858.0}, {"date": "2017-06-23", "close": 26.23, "volume": 440205.0}, {"date": "2017-06-26", "close": 26.27, "volume": 343212.0}, {"date": "2017-06-27", "close": 26.12, "volume": 571351.0}, {"date": "2017-06-28", "close": 26.45, "volume": 350335.0}, {"date": "2017-06-29", "close": 26.01, "volume": 486475.0}, {"date": "2017-06-30", "close": 25.98, "volume": 560060.0}, {"date": "2017-07-03", "close": 25.91, "volume": 159937.0}, {"date": "2017-07-05", "close": 25.8, "volume": 216078.0}, {"date": "2017-07-06", "close": 25.42, "volume": 436303.0}, {"date": "2017-07-07", "close": 25.86, "volume": 278923.0}, {"date": "2017-07-10", "close": 25.56, "volume": 377390.0}, {"date": "2017-07-11", "close": 25.49, "volume": 494952.0}, {"date": "2017-07-12", "close": 25.66, "volume": 767681.0}, {"date": "2017-07-13", "close": 26.21, "volume": 627210.0}, {"date": "2017-07-14", "close": 26.64, "volume": 3101173.0}, {"date": "2017-07-17", "close": 26.78, "volume": 398902.0}, {"date": "2017-07-18", "close": 26.71, "volume": 312863.0}, {"date": "2017-07-19", "close": 26.99, "volume": 714660.0}, {"date": "2017-07-20", "close": 27.03, "volume": 247888.0}, {"date": "2017-07-21", "close": 26.87, "volume": 335911.0}, {"date": "2017-07-24", "close": 26.99, "volume": 750374.0}, {"date": "2017-07-25", "close": 27.14, "volume": 1128830.0}, {"date": "2017-07-26", "close": 26.99, "volume": 697909.0}, {"date": "2017-07-27", "close": 26.99, "volume": 618243.0}, {"date": "2017-07-28", "close": 27.06, "volume": 487117.0}, {"date": "2017-07-31", "close": 26.97, "volume": 239878.0}, {"date": "2017-08-01", "close": 26.95, "volume": 373384.0}, {"date": "2017-08-02", "close": 26.84, "volume": 349193.0}, {"date": "2017-08-03", "close": 26.77, "volume": 764508.0}, {"date": "2017-08-04", "close": 25.08, "volume": 2864957.0}, {"date": "2017-08-07", "close": 24.06, "volume": 1093523.0}, {"date": "2017-08-08", "close": 23.62, "volume": 813176.0}, {"date": "2017-08-09", "close": 23.08, "volume": 1217953.0}, {"date": "2017-08-10", "close": 22.76, "volume": 719062.0}, {"date": "2017-08-11", "close": 22.97, "volume": 794135.0}, {"date": "2017-08-14", "close": 23.34, "volume": 673300.0}, {"date": "2017-08-15", "close": 22.98, "volume": 472537.0}, {"date": "2017-08-16", "close": 22.85, "volume": 387485.0}, {"date": "2017-08-17", "close": 22.4, "volume": 453899.0}, {"date": "2017-08-18", "close": 22.1, "volume": 526574.0}, {"date": "2017-08-21", "close": 21.85, "volume": 351109.0}, {"date": "2017-08-22", "close": 22.38, "volume": 635159.0}, {"date": "2017-08-23", "close": 22.13, "volume": 223952.0}, {"date": "2017-08-24", "close": 22.74, "volume": 536524.0}, {"date": "2017-08-25", "close": 22.69, "volume": 399870.0}, {"date": "2017-08-28", "close": 22.58, "volume": 354864.0}, {"date": "2017-08-29", "close": 22.91, "volume": 430241.0}, {"date": "2017-08-30", "close": 23.02, "volume": 373678.0}, {"date": "2017-08-31", "close": 23.29, "volume": 382176.0}, {"date": "2017-09-01", "close": 23.5, "volume": 433037.0}, {"date": "2017-09-05", "close": 23.45, "volume": 803678.0}, {"date": "2017-09-06", "close": 23.495, "volume": 563892.0}, {"date": "2017-09-07", "close": 23.5, "volume": 357009.0}, {"date": "2017-09-08", "close": 23.42, "volume": 212313.0}, {"date": "2017-09-11", "close": 23.61, "volume": 383722.0}, {"date": "2017-09-12", "close": 23.89, "volume": 290253.0}, {"date": "2017-09-13", "close": 23.59, "volume": 473768.0}, {"date": "2017-09-14", "close": 23.63, "volume": 257880.0}, {"date": "2017-09-15", "close": 23.49, "volume": 1381726.0}, {"date": "2017-09-18", "close": 23.97, "volume": 339534.0}, {"date": "2017-09-19", "close": 23.8, "volume": 258085.0}, {"date": "2017-09-20", "close": 23.86, "volume": 282078.0}, {"date": "2017-09-21", "close": 23.93, "volume": 505800.0}, {"date": "2017-09-22", "close": 24.34, "volume": 270803.0}, {"date": "2017-09-25", "close": 24.3, "volume": 309215.0}, {"date": "2017-09-26", "close": 24.48, "volume": 247586.0}, {"date": "2017-09-27", "close": 24.85, "volume": 390920.0}, {"date": "2017-09-28", "close": 24.83, "volume": 411403.0}, {"date": "2017-09-29", "close": 24.64, "volume": 1078569.0}, {"date": "2017-10-02", "close": 24.74, "volume": 334196.0}, {"date": "2017-10-03", "close": 24.93, "volume": 655760.0}, {"date": "2017-10-04", "close": 25.08, "volume": 528434.0}, {"date": "2017-10-05", "close": 24.89, "volume": 273919.0}, {"date": "2017-10-06", "close": 24.75, "volume": 262259.0}, {"date": "2017-10-09", "close": 24.79, "volume": 180786.0}, {"date": "2017-10-10", "close": 24.88, "volume": 283740.0}, {"date": "2017-10-11", "close": 24.69, "volume": 263592.0}, {"date": "2017-10-12", "close": 24.7, "volume": 279834.0}, {"date": "2017-10-13", "close": 24.94, "volume": 563781.0}, {"date": "2017-10-16", "close": 24.88, "volume": 334174.0}, {"date": "2017-10-17", "close": 24.75, "volume": 236301.0}, {"date": "2017-10-18", "close": 25.01, "volume": 277836.0}, {"date": "2017-10-19", "close": 25.09, "volume": 209064.0}, {"date": "2017-10-20", "close": 25.43, "volume": 294745.0}, {"date": "2017-10-23", "close": 25.06, "volume": 363087.0}, {"date": "2017-10-24", "close": 25.12, "volume": 528468.0}, {"date": "2017-10-25", "close": 24.97, "volume": 404668.0}, {"date": "2017-10-26", "close": 25.01, "volume": 263390.0}, {"date": "2017-10-27", "close": 25.08, "volume": 409000.0}, {"date": "2017-10-30", "close": 24.95, "volume": 475149.0}, {"date": "2017-10-31", "close": 25.16, "volume": 514822.0}, {"date": "2017-11-01", "close": 24.65, "volume": 700674.0}, {"date": "2017-11-02", "close": 27.35, "volume": 1432005.0}, {"date": "2017-11-03", "close": 26.59, "volume": 852833.0}, {"date": "2017-11-06", "close": 26.6, "volume": 428681.0}, {"date": "2017-11-07", "close": 26.32, "volume": 443861.0}, {"date": "2017-11-08", "close": 26.5, "volume": 859712.0}, {"date": "2017-11-09", "close": 26.45, "volume": 486032.0}, {"date": "2017-11-10", "close": 26.42, "volume": 651233.0}, {"date": "2017-11-13", "close": 26.18, "volume": 315237.0}, {"date": "2017-11-14", "close": 26.22, "volume": 191595.0}, {"date": "2017-11-15", "close": 26.04, "volume": 355556.0}, {"date": "2017-11-16", "close": 26.58, "volume": 658145.0}, {"date": "2017-11-17", "close": 26.54, "volume": 856895.0}, {"date": "2017-11-20", "close": 26.5, "volume": 261988.0}, {"date": "2017-11-21", "close": 26.51, "volume": 367615.0}, {"date": "2017-11-22", "close": 26.95, "volume": 610916.0}, {"date": "2017-11-24", "close": 26.81, "volume": 267017.0}, {"date": "2017-11-27", "close": 26.81, "volume": 306543.0}, {"date": "2017-11-28", "close": 27.17, "volume": 394447.0}, {"date": "2017-11-29", "close": 27.19, "volume": 345107.0}, {"date": "2017-11-30", "close": 27.25, "volume": 762862.0}, {"date": "2017-12-01", "close": 27.59, "volume": 500301.0}, {"date": "2017-12-04", "close": 27.38, "volume": 692088.0}, {"date": "2017-12-05", "close": 27.37, "volume": 463338.0}, {"date": "2017-12-06", "close": 27.25, "volume": 288389.0}, {"date": "2017-12-07", "close": 27.33, "volume": 617399.0}, {"date": "2017-12-08", "close": 27.14, "volume": 381748.0}, {"date": "2017-12-11", "close": 27.14, "volume": 545756.0}, {"date": "2017-12-12", "close": 27.24, "volume": 463231.0}, {"date": "2017-12-13", "close": 27.4, "volume": 284244.0}, {"date": "2017-12-14", "close": 27.12, "volume": 296484.0}, {"date": "2017-12-15", "close": 27.57, "volume": 685438.0}, {"date": "2017-12-18", "close": 27.64, "volume": 277200.0}, {"date": "2017-12-19", "close": 27.39, "volume": 276496.0}, {"date": "2017-12-20", "close": 27.33, "volume": 461655.0}, {"date": "2017-12-21", "close": 27.5, "volume": 232081.0}, {"date": "2017-12-22", "close": 27.55, "volume": 383976.0}, {"date": "2017-12-26", "close": 27.43, "volume": 188727.0}, {"date": "2017-12-27", "close": 27.37, "volume": 234996.0}, {"date": "2017-12-28", "close": 27.49, "volume": 270586.0}, {"date": "2017-12-29", "close": 27.56, "volume": 481157.0}, {"date": "2018-01-02", "close": 28.07, "volume": 644275.0}, {"date": "2018-01-03", "close": 28.27, "volume": 390159.0}, {"date": "2018-01-04", "close": 28.21, "volume": 239083.0}, {"date": "2018-01-05", "close": 28.11, "volume": 230495.0}, {"date": "2018-01-08", "close": 28.28, "volume": 260887.0}, {"date": "2018-01-09", "close": 28.11, "volume": 268016.0}, {"date": "2018-01-10", "close": 27.94, "volume": 536916.0}, {"date": "2018-01-11", "close": 28.09, "volume": 252532.0}, {"date": "2018-01-12", "close": 28.13, "volume": 222611.0}, {"date": "2018-01-16", "close": 28.23, "volume": 399970.0}, {"date": "2018-01-17", "close": 28.61, "volume": 255155.0}, {"date": "2018-01-18", "close": 28.05, "volume": 299640.0}, {"date": "2018-01-19", "close": 28.32, "volume": 229157.0}, {"date": "2018-01-22", "close": 27.95, "volume": 249023.0}, {"date": "2018-01-23", "close": 27.83, "volume": 385116.0}, {"date": "2018-01-24", "close": 27.34, "volume": 489019.0}, {"date": "2018-01-25", "close": 27.25, "volume": 455082.0}, {"date": "2018-01-26", "close": 27.43, "volume": 338485.0}, {"date": "2018-01-29", "close": 27.39, "volume": 356821.0}, {"date": "2018-01-30", "close": 27.59, "volume": 338425.0}, {"date": "2018-01-31", "close": 27.07, "volume": 486569.0}, {"date": "2018-02-01", "close": 27.16, "volume": 686582.0}, {"date": "2018-02-02", "close": 26.64, "volume": 341581.0}, {"date": "2018-02-05", "close": 25.21, "volume": 722620.0}, {"date": "2018-02-06", "close": 25.85, "volume": 1320649.0}, {"date": "2018-02-07", "close": 26.46, "volume": 3757198.0}, {"date": "2018-02-08", "close": 26.03, "volume": 782248.0}, {"date": "2018-02-09", "close": 26.78, "volume": 733832.0}, {"date": "2018-02-12", "close": 26.79, "volume": 616358.0}, {"date": "2018-02-13", "close": 27.0, "volume": 427168.0}, {"date": "2018-02-14", "close": 27.63, "volume": 363842.0}, {"date": "2018-02-15", "close": 28.36, "volume": 380733.0}, {"date": "2018-02-16", "close": 28.77, "volume": 475376.0}, {"date": "2018-02-20", "close": 28.25, "volume": 353511.0}, {"date": "2018-02-21", "close": 27.95, "volume": 541031.0}, {"date": "2018-02-22", "close": 27.97, "volume": 366543.0}, {"date": "2018-02-23", "close": 28.57, "volume": 393797.0}, {"date": "2018-02-26", "close": 28.62, "volume": 240531.0}, {"date": "2018-02-27", "close": 28.05, "volume": 436138.0}, {"date": "2018-02-28", "close": 27.37, "volume": 429050.0}, {"date": "2018-03-01", "close": 27.5, "volume": 363151.0}, {"date": "2018-03-02", "close": 28.22, "volume": 401225.0}, {"date": "2018-03-05", "close": 29.31, "volume": 570227.0}, {"date": "2018-03-06", "close": 29.77, "volume": 1226460.0}, {"date": "2018-03-07", "close": 30.05, "volume": 871559.0}, {"date": "2018-03-08", "close": 30.52, "volume": 487642.0}, {"date": "2018-03-09", "close": 31.69, "volume": 953062.0}, {"date": "2018-03-12", "close": 32.19, "volume": 737144.0}, {"date": "2018-03-13", "close": 31.95, "volume": 763305.0}, {"date": "2018-03-14", "close": 31.82, "volume": 597111.0}, {"date": "2018-03-15", "close": 32.23, "volume": 580184.0}, {"date": "2018-03-16", "close": 32.34, "volume": 1286696.0}, {"date": "2018-03-19", "close": 32.22, "volume": 786078.0}, {"date": "2018-03-20", "close": 32.03, "volume": 564635.0}, {"date": "2018-03-21", "close": 31.56, "volume": 457545.0}, {"date": "2018-03-22", "close": 30.98, "volume": 539576.0}, {"date": "2018-03-23", "close": 30.2, "volume": 917769.0}, {"date": "2018-03-26", "close": 31.42, "volume": 527968.0}, {"date": "2018-03-27", "close": 30.63, "volume": 371082.0}, {"date": "2018-03-28", "close": 28.05, "volume": 2314278.0}, {"date": "2018-03-29", "close": 22.71, "volume": 17442360.0}, {"date": "2018-04-02", "close": 23.28, "volume": 2521439.0}, {"date": "2018-04-03", "close": 21.64, "volume": 2061854.0}, {"date": "2018-04-04", "close": 23.3, "volume": 2138507.0}, {"date": "2018-04-05", "close": 24.2, "volume": 1985776.0}, {"date": "2018-04-06", "close": 22.9, "volume": 1106501.0}, {"date": "2018-04-09", "close": 23.03, "volume": 1227209.0}, {"date": "2018-04-10", "close": 23.77, "volume": 855802.0}, {"date": "2018-04-11", "close": 24.19, "volume": 1106383.0}, {"date": "2018-04-12", "close": 24.8, "volume": 1099345.0}, {"date": "2018-04-13", "close": 24.59, "volume": 954816.0}, {"date": "2018-04-16", "close": 24.59, "volume": 751958.0}, {"date": "2018-04-17", "close": 25.24, "volume": 883421.0}, {"date": "2018-04-18", "close": 25.77, "volume": 508690.0}, {"date": "2018-04-19", "close": 25.63, "volume": 362959.0}, {"date": "2018-04-20", "close": 25.5, "volume": 462128.0}, {"date": "2018-04-23", "close": 25.55, "volume": 422138.0}, {"date": "2018-04-24", "close": 25.37, "volume": 393897.0}, {"date": "2018-04-25", "close": 25.53, "volume": 792188.0}, {"date": "2018-04-26", "close": 25.98, "volume": 482245.0}, {"date": "2018-04-27", "close": 26.18, "volume": 365946.0}, {"date": "2018-04-30", "close": 25.98, "volume": 556340.0}, {"date": "2018-05-01", "close": 26.17, "volume": 355271.0}, {"date": "2018-05-02", "close": 25.92, "volume": 684813.0}, {"date": "2018-05-03", "close": 25.55, "volume": 582490.0}, {"date": "2018-05-04", "close": 26.24, "volume": 433052.0}, {"date": "2018-05-07", "close": 26.66, "volume": 351157.0}, {"date": "2018-05-08", "close": 26.61, "volume": 584050.0}, {"date": "2018-05-09", "close": 26.74, "volume": 575446.0}, {"date": "2018-05-10", "close": 27.17, "volume": 1827192.0}, {"date": "2018-05-11", "close": 27.25, "volume": 724313.0}, {"date": "2018-05-14", "close": 27.21, "volume": 761272.0}, {"date": "2018-05-15", "close": 27.38, "volume": 404706.0}, {"date": "2018-05-16", "close": 27.56, "volume": 837291.0}, {"date": "2018-05-17", "close": 27.5, "volume": 1799581.0}, {"date": "2018-05-18", "close": 27.99, "volume": 941247.0}, {"date": "2018-05-21", "close": 28.64, "volume": 686316.0}, {"date": "2018-05-22", "close": 28.36, "volume": 683950.0}, {"date": "2018-05-23", "close": 28.68, "volume": 906265.0}, {"date": "2018-05-24", "close": 28.84, "volume": 421291.0}, {"date": "2018-05-25", "close": 28.58, "volume": 464001.0}, {"date": "2018-05-29", "close": 28.76, "volume": 444390.0}, {"date": "2018-05-30", "close": 29.52, "volume": 394875.0}, {"date": "2018-05-31", "close": 29.29, "volume": 484294.0}, {"date": "2018-06-01", "close": 29.28, "volume": 473223.0}, {"date": "2018-06-04", "close": 29.73, "volume": 678652.0}, {"date": "2018-06-05", "close": 29.8, "volume": 498796.0}, {"date": "2018-06-06", "close": 30.15, "volume": 690115.0}, {"date": "2018-06-07", "close": 29.86, "volume": 358583.0}, {"date": "2018-06-08", "close": 30.36, "volume": 472820.0}, {"date": "2018-06-11", "close": 30.27, "volume": 444883.0}, {"date": "2018-06-12", "close": 30.37, "volume": 431641.0}, {"date": "2018-06-13", "close": 30.13, "volume": 377041.0}, {"date": "2018-06-14", "close": 30.33, "volume": 326671.0}, {"date": "2018-06-15", "close": 30.02, "volume": 824880.0}, {"date": "2018-06-18", "close": 30.15, "volume": 723875.0}, {"date": "2018-06-19", "close": 30.03, "volume": 1333529.0}, {"date": "2018-06-20", "close": 30.33, "volume": 789668.0}, {"date": "2018-06-21", "close": 29.99, "volume": 904964.0}, {"date": "2018-06-22", "close": 30.02, "volume": 718368.0}, {"date": "2018-06-25", "close": 29.4, "volume": 911275.0}, {"date": "2018-06-26", "close": 29.77, "volume": 1182728.0}, {"date": "2018-06-27", "close": 29.24, "volume": 333707.0}, {"date": "2018-06-28", "close": 30.0, "volume": 1626937.0}, {"date": "2018-06-29", "close": 29.95, "volume": 927291.0}, {"date": "2018-07-02", "close": 34.21, "volume": 2054634.0}, {"date": "2018-07-03", "close": 39.45, "volume": 4843623.0}, {"date": "2018-07-05", "close": 39.54, "volume": 1751780.0}, {"date": "2018-07-06", "close": 39.72, "volume": 1203758.0}, {"date": "2018-07-09", "close": 40.05, "volume": 977243.0}, {"date": "2018-07-10", "close": 39.93, "volume": 756596.0}, {"date": "2018-07-11", "close": 39.97, "volume": 1101241.0}, {"date": "2018-07-12", "close": 41.29, "volume": 917698.0}, {"date": "2018-07-13", "close": 42.4, "volume": 1464275.0}, {"date": "2018-07-16", "close": 41.91, "volume": 628606.0}, {"date": "2018-07-17", "close": 44.02, "volume": 1103251.0}, {"date": "2018-07-18", "close": 43.6, "volume": 631181.0}, {"date": "2018-07-19", "close": 43.7, "volume": 456842.0}, {"date": "2018-07-20", "close": 43.56, "volume": 407197.0}, {"date": "2018-07-23", "close": 43.65, "volume": 638367.0}, {"date": "2018-07-24", "close": 42.62, "volume": 776755.0}, {"date": "2018-07-25", "close": 43.46, "volume": 404240.0}, {"date": "2018-07-26", "close": 42.61, "volume": 533687.0}, {"date": "2018-07-27", "close": 41.32, "volume": 909446.0}, {"date": "2018-07-30", "close": 40.8, "volume": 3679898.0}, {"date": "2018-07-31", "close": 40.54, "volume": 997185.0}, {"date": "2018-08-01", "close": 40.47, "volume": 1078122.0}, {"date": "2018-08-02", "close": 40.43, "volume": 674880.0}, {"date": "2018-08-03", "close": 40.63, "volume": 1311944.0}, {"date": "2018-08-06", "close": 41.68, "volume": 539603.0}, {"date": "2018-08-07", "close": 41.8, "volume": 736274.0}, {"date": "2018-08-08", "close": 42.8, "volume": 427244.0}, {"date": "2018-08-09", "close": 43.35, "volume": 641462.0}, {"date": "2018-08-10", "close": 44.17, "volume": 1490922.0}, {"date": "2018-08-13", "close": 43.18, "volume": 657486.0}, {"date": "2018-08-14", "close": 44.05, "volume": 495398.0}, {"date": "2018-08-15", "close": 44.05, "volume": 635461.0}, {"date": "2018-08-16", "close": 44.17, "volume": 586384.0}, {"date": "2018-08-17", "close": 44.33, "volume": 717025.0}, {"date": "2018-08-20", "close": 44.56, "volume": 531551.0}, {"date": "2018-08-21", "close": 45.1, "volume": 747709.0}, {"date": "2018-08-22", "close": 45.48, "volume": 540285.0}, {"date": "2018-08-23", "close": 45.26, "volume": 480777.0}, {"date": "2018-08-24", "close": 45.42, "volume": 331171.0}, {"date": "2018-08-27", "close": 45.59, "volume": 423795.0}, {"date": "2018-08-28", "close": 45.27, "volume": 565056.0}, {"date": "2018-08-29", "close": 45.58, "volume": 724747.0}, {"date": "2018-08-30", "close": 45.49, "volume": 494657.0}, {"date": "2018-08-31", "close": 45.69, "volume": 398514.0}, {"date": "2018-09-04", "close": 46.05, "volume": 608617.0}, {"date": "2018-09-05", "close": 45.5, "volume": 508748.0}, {"date": "2018-09-06", "close": 45.36, "volume": 314353.0}, {"date": "2018-09-07", "close": 45.22, "volume": 273217.0}, {"date": "2018-09-10", "close": 45.91, "volume": 366137.0}, {"date": "2018-09-11", "close": 45.72, "volume": 311716.0}, {"date": "2018-09-12", "close": 46.41, "volume": 338173.0}, {"date": "2018-09-13", "close": 47.67, "volume": 568000.0}, {"date": "2018-09-14", "close": 48.53, "volume": 1138456.0}, {"date": "2018-09-17", "close": 48.17, "volume": 1188743.0}, {"date": "2018-09-18", "close": 48.47, "volume": 964946.0}, {"date": "2018-09-19", "close": 48.19, "volume": 1420555.0}, {"date": "2018-09-20", "close": 50.27, "volume": 3071840.0}, {"date": "2018-09-21", "close": 50.9, "volume": 1960577.0}, {"date": "2018-09-24", "close": 51.05, "volume": 758184.0}, {"date": "2018-09-25", "close": 50.73, "volume": 542508.0}, {"date": "2018-09-26", "close": 49.08, "volume": 861715.0}, {"date": "2018-09-27", "close": 48.93, "volume": 789541.0}, {"date": "2018-09-28", "close": 49.41, "volume": 625400.0}, {"date": "2018-10-01", "close": 48.48, "volume": 660433.0}, {"date": "2018-10-02", "close": 46.69, "volume": 557943.0}, {"date": "2018-10-03", "close": 48.66, "volume": 1304263.0}, {"date": "2018-10-04", "close": 47.96, "volume": 770158.0}, {"date": "2018-10-05", "close": 47.43, "volume": 776011.0}, {"date": "2018-10-08", "close": 46.96, "volume": 580394.0}, {"date": "2018-10-09", "close": 46.72, "volume": 577980.0}, {"date": "2018-10-10", "close": 44.79, "volume": 905694.0}, {"date": "2018-10-11", "close": 43.99, "volume": 947138.0}, {"date": "2018-10-12", "close": 44.84, "volume": 672470.0}, {"date": "2018-10-15", "close": 45.04, "volume": 680422.0}, {"date": "2018-10-16", "close": 46.33, "volume": 522749.0}, {"date": "2018-10-17", "close": 45.84, "volume": 624021.0}, {"date": "2018-10-18", "close": 45.81, "volume": 686280.0}, {"date": "2018-10-19", "close": 46.33, "volume": 602385.0}, {"date": "2018-10-22", "close": 46.95, "volume": 789231.0}, {"date": "2018-10-23", "close": 46.88, "volume": 872264.0}, {"date": "2018-10-24", "close": 45.33, "volume": 848598.0}, {"date": "2018-10-25", "close": 45.84, "volume": 853732.0}, {"date": "2018-10-26", "close": 45.45, "volume": 1381103.0}, {"date": "2018-10-29", "close": 41.71, "volume": 2462895.0}, {"date": "2018-10-30", "close": 44.99, "volume": 1492039.0}, {"date": "2018-10-31", "close": 45.68, "volume": 1678766.0}, {"date": "2018-11-01", "close": 47.3, "volume": 1138699.0}, {"date": "2018-11-02", "close": 47.66, "volume": 903964.0}, {"date": "2018-11-05", "close": 46.15, "volume": 903867.0}, {"date": "2018-11-06", "close": 45.86, "volume": 828344.0}, {"date": "2018-11-07", "close": 46.95, "volume": 589000.0}, {"date": "2018-11-08", "close": 47.21, "volume": 555342.0}, {"date": "2018-11-09", "close": 46.87, "volume": 724871.0}, {"date": "2018-11-12", "close": 45.89, "volume": 735120.0}, {"date": "2018-11-13", "close": 46.66, "volume": 1274310.0}, {"date": "2018-11-14", "close": 46.8, "volume": 1102644.0}, {"date": "2018-11-15", "close": 47.92, "volume": 1099041.0}, {"date": "2018-11-16", "close": 47.38, "volume": 976286.0}, {"date": "2018-11-19", "close": 45.35, "volume": 1207203.0}, {"date": "2018-11-20", "close": 44.45, "volume": 1499367.0}, {"date": "2018-11-21", "close": 45.8, "volume": 1400313.0}, {"date": "2018-11-23", "close": 45.95, "volume": 419191.0}, {"date": "2018-11-26", "close": 47.1, "volume": 1094916.0}, {"date": "2018-11-27", "close": 46.05, "volume": 1101946.0}, {"date": "2018-11-28", "close": 47.0, "volume": 1664713.0}, {"date": "2018-11-29", "close": 46.33, "volume": 911693.0}, {"date": "2018-11-30", "close": 47.3, "volume": 1071661.0}, {"date": "2018-12-03", "close": 47.94, "volume": 1109629.0}, {"date": "2018-12-04", "close": 46.77, "volume": 1889649.0}, {"date": "2018-12-06", "close": 46.75, "volume": 3292855.0}, {"date": "2018-12-07", "close": 45.27, "volume": 5863789.0}, {"date": "2018-12-10", "close": 45.97, "volume": 5301144.0}, {"date": "2018-12-11", "close": 46.01, "volume": 3281710.0}, {"date": "2018-12-12", "close": 45.09, "volume": 5136842.0}, {"date": "2018-12-13", "close": 44.09, "volume": 7095624.0}, {"date": "2018-12-14", "close": 44.89, "volume": 6847365.0}, {"date": "2018-12-17", "close": 44.41, "volume": 1669725.0}, {"date": "2018-12-18", "close": 43.32, "volume": 2711515.0}, {"date": "2018-12-19", "close": 43.0, "volume": 1710603.0}, {"date": "2018-12-20", "close": 42.24, "volume": 2375452.0}, {"date": "2018-12-21", "close": 38.78, "volume": 3584349.0}, {"date": "2018-12-24", "close": 36.8, "volume": 1376579.0}, {"date": "2018-12-26", "close": 38.56, "volume": 1331322.0}, {"date": "2018-12-27", "close": 38.83, "volume": 1320002.0}, {"date": "2018-12-28", "close": 38.59, "volume": 2486404.0}, {"date": "2018-12-31", "close": 38.63, "volume": 790811.0}, {"date": "2019-01-02", "close": 38.75, "volume": 796923.0}, {"date": "2019-01-03", "close": 37.72, "volume": 979675.0}, {"date": "2019-01-04", "close": 39.44, "volume": 739408.0}, {"date": "2019-01-07", "close": 39.29, "volume": 665729.0}, {"date": "2019-01-08", "close": 40.6, "volume": 1533037.0}, {"date": "2019-01-09", "close": 41.34, "volume": 523025.0}, {"date": "2019-01-10", "close": 41.83, "volume": 474057.0}, {"date": "2019-01-11", "close": 41.36, "volume": 584764.0}, {"date": "2019-01-14", "close": 40.69, "volume": 497094.0}, {"date": "2019-01-15", "close": 41.53, "volume": 522993.0}, {"date": "2019-01-16", "close": 42.08, "volume": 543124.0}, {"date": "2019-01-17", "close": 42.25, "volume": 698009.0}, {"date": "2019-01-18", "close": 43.06, "volume": 633547.0}, {"date": "2019-01-22", "close": 42.04, "volume": 1097846.0}, {"date": "2019-01-23", "close": 41.8, "volume": 594911.0}, {"date": "2019-01-24", "close": 42.37, "volume": 408304.0}, {"date": "2019-01-25", "close": 43.36, "volume": 607352.0}, {"date": "2019-01-28", "close": 42.93, "volume": 398945.0}, {"date": "2019-01-29", "close": 41.93, "volume": 303841.0}, {"date": "2019-01-30", "close": 42.91, "volume": 401269.0}, {"date": "2019-01-31", "close": 43.44, "volume": 573946.0}, {"date": "2019-02-01", "close": 43.86, "volume": 427596.0}, {"date": "2019-02-04", "close": 44.0, "volume": 476831.0}, {"date": "2019-02-05", "close": 44.38, "volume": 580865.0}, {"date": "2019-02-06", "close": 44.04, "volume": 544303.0}, {"date": "2019-02-07", "close": 43.38, "volume": 411254.0}, {"date": "2019-02-08", "close": 43.85, "volume": 372432.0}, {"date": "2019-02-11", "close": 44.08, "volume": 514461.0}, {"date": "2019-02-12", "close": 48.8, "volume": 3039173.0}, {"date": "2019-02-13", "close": 51.2, "volume": 1717525.0}, {"date": "2019-02-14", "close": 52.07, "volume": 1198530.0}, {"date": "2019-02-15", "close": 52.64, "volume": 1426856.0}, {"date": "2019-02-19", "close": 52.43, "volume": 748620.0}, {"date": "2019-02-20", "close": 51.82, "volume": 718755.0}, {"date": "2019-02-21", "close": 51.71, "volume": 520274.0}, {"date": "2019-02-22", "close": 54.34, "volume": 989691.0}, {"date": "2019-02-25", "close": 54.83, "volume": 714045.0}, {"date": "2019-02-26", "close": 52.26, "volume": 828401.0}, {"date": "2019-02-27", "close": 52.33, "volume": 698589.0}, {"date": "2019-02-28", "close": 53.75, "volume": 1291648.0}, {"date": "2019-03-01", "close": 54.62, "volume": 1163754.0}, {"date": "2019-03-04", "close": 54.67, "volume": 1106642.0}, {"date": "2019-03-05", "close": 55.7, "volume": 816366.0}, {"date": "2019-03-06", "close": 54.84, "volume": 737724.0}, {"date": "2019-03-07", "close": 55.32, "volume": 763486.0}, {"date": "2019-03-08", "close": 58.65, "volume": 1208361.0}, {"date": "2019-03-11", "close": 60.1, "volume": 1280334.0}, {"date": "2019-03-12", "close": 60.31, "volume": 726367.0}, {"date": "2019-03-13", "close": 59.71, "volume": 719921.0}, {"date": "2019-03-14", "close": 61.02, "volume": 652548.0}, {"date": "2019-03-15", "close": 59.87, "volume": 2254684.0}, {"date": "2019-03-18", "close": 61.72, "volume": 690222.0}, {"date": "2019-03-19", "close": 61.55, "volume": 607219.0}, {"date": "2019-03-20", "close": 61.77, "volume": 590975.0}, {"date": "2019-03-21", "close": 62.04, "volume": 664822.0}, {"date": "2019-03-22", "close": 58.97, "volume": 1009348.0}, {"date": "2019-03-25", "close": 58.81, "volume": 980598.0}, {"date": "2019-03-26", "close": 55.58, "volume": 1633839.0}, {"date": "2019-03-27", "close": 53.74, "volume": 1324087.0}, {"date": "2019-03-28", "close": 53.8, "volume": 1186964.0}, {"date": "2019-03-29", "close": 54.57, "volume": 750998.0}, {"date": "2019-04-01", "close": 54.79, "volume": 919117.0}, {"date": "2019-04-02", "close": 54.23, "volume": 444773.0}, {"date": "2019-04-03", "close": 54.36, "volume": 487576.0}, {"date": "2019-04-04", "close": 53.36, "volume": 631055.0}, {"date": "2019-04-05", "close": 54.56, "volume": 726445.0}, {"date": "2019-04-08", "close": 54.83, "volume": 374446.0}, {"date": "2019-04-09", "close": 54.32, "volume": 400342.0}, {"date": "2019-04-10", "close": 55.77, "volume": 520653.0}, {"date": "2019-04-11", "close": 56.67, "volume": 658561.0}, {"date": "2019-04-12", "close": 56.47, "volume": 440672.0}, {"date": "2019-04-15", "close": 56.06, "volume": 397367.0}, {"date": "2019-04-16", "close": 56.31, "volume": 345136.0}, {"date": "2019-04-17", "close": 55.15, "volume": 399039.0}, {"date": "2019-04-18", "close": 55.93, "volume": 375551.0}, {"date": "2019-04-22", "close": 56.91, "volume": 340950.0}, {"date": "2019-04-23", "close": 58.5, "volume": 595163.0}, {"date": "2019-04-24", "close": 58.44, "volume": 328380.0}, {"date": "2019-04-25", "close": 57.94, "volume": 410726.0}, {"date": "2019-04-26", "close": 59.45, "volume": 334422.0}, {"date": "2019-04-29", "close": 59.08, "volume": 671431.0}, {"date": "2019-04-30", "close": 58.33, "volume": 763911.0}, {"date": "2019-05-01", "close": 57.54, "volume": 515343.0}, {"date": "2019-05-02", "close": 58.26, "volume": 410002.0}, {"date": "2019-05-03", "close": 58.21, "volume": 499560.0}, {"date": "2019-05-06", "close": 57.64, "volume": 531149.0}, {"date": "2019-05-07", "close": 56.01, "volume": 623195.0}, {"date": "2019-05-08", "close": 58.64, "volume": 713239.0}, {"date": "2019-05-09", "close": 57.96, "volume": 581057.0}, {"date": "2019-05-10", "close": 58.6, "volume": 476870.0}, {"date": "2019-05-13", "close": 53.54, "volume": 690820.0}, {"date": "2019-05-14", "close": 54.68, "volume": 660238.0}, {"date": "2019-05-15", "close": 55.74, "volume": 393345.0}, {"date": "2019-05-16", "close": 57.09, "volume": 367284.0}, {"date": "2019-05-17", "close": 55.97, "volume": 305970.0}, {"date": "2019-05-20", "close": 55.29, "volume": 411473.0}, {"date": "2019-05-21", "close": 56.19, "volume": 385101.0}, {"date": "2019-05-22", "close": 55.48, "volume": 402192.0}, {"date": "2019-05-23", "close": 54.72, "volume": 409671.0}, {"date": "2019-05-24", "close": 54.4, "volume": 341991.0}, {"date": "2019-05-28", "close": 52.91, "volume": 947154.0}, {"date": "2019-05-29", "close": 51.31, "volume": 1634731.0}, {"date": "2019-05-30", "close": 52.04, "volume": 1185539.0}, {"date": "2019-05-31", "close": 51.38, "volume": 680409.0}, {"date": "2019-06-03", "close": 49.92, "volume": 700347.0}, {"date": "2019-06-04", "close": 51.53, "volume": 1080534.0}, {"date": "2019-06-05", "close": 51.13, "volume": 733049.0}, {"date": "2019-06-06", "close": 52.62, "volume": 579903.0}, {"date": "2019-06-07", "close": 52.32, "volume": 440164.0}, {"date": "2019-06-10", "close": 51.9, "volume": 364333.0}, {"date": "2019-06-11", "close": 51.79, "volume": 514202.0}, {"date": "2019-06-12", "close": 51.62, "volume": 431329.0}, {"date": "2019-06-13", "close": 52.52, "volume": 591310.0}, {"date": "2019-06-14", "close": 50.87, "volume": 448398.0}, {"date": "2019-06-17", "close": 51.61, "volume": 400546.0}, {"date": "2019-06-18", "close": 51.22, "volume": 277609.0}, {"date": "2019-06-19", "close": 50.96, "volume": 335925.0}, {"date": "2019-06-20", "close": 52.22, "volume": 436958.0}, {"date": "2019-06-21", "close": 51.16, "volume": 970381.0}, {"date": "2019-06-24", "close": 48.29, "volume": 954604.0}, {"date": "2019-06-25", "close": 45.37, "volume": 1452376.0}, {"date": "2019-06-26", "close": 46.24, "volume": 1300331.0}, {"date": "2019-06-27", "close": 47.43, "volume": 1150008.0}, {"date": "2019-06-28", "close": 48.48, "volume": 2546480.0}, {"date": "2019-07-01", "close": 47.36, "volume": 631711.0}, {"date": "2019-07-02", "close": 47.04, "volume": 405472.0}, {"date": "2019-07-03", "close": 46.83, "volume": 308609.0}, {"date": "2019-07-05", "close": 47.96, "volume": 534022.0}, {"date": "2019-07-08", "close": 46.93, "volume": 808871.0}, {"date": "2019-07-09", "close": 47.67, "volume": 621561.0}, {"date": "2019-07-10", "close": 48.4, "volume": 561903.0}, {"date": "2019-07-11", "close": 48.36, "volume": 421969.0}, {"date": "2019-07-12", "close": 48.6, "volume": 294740.0}, {"date": "2019-07-15", "close": 50.66, "volume": 470261.0}, {"date": "2019-07-16", "close": 49.7, "volume": 471994.0}, {"date": "2019-07-17", "close": 50.52, "volume": 630768.0}, {"date": "2019-07-18", "close": 50.44, "volume": 353860.0}, {"date": "2019-07-19", "close": 49.72, "volume": 362467.0}, {"date": "2019-07-22", "close": 49.95, "volume": 466298.0}, {"date": "2019-07-23", "close": 50.46, "volume": 489158.0}, {"date": "2019-07-24", "close": 52.46, "volume": 634295.0}, {"date": "2019-07-25", "close": 51.37, "volume": 320047.0}, {"date": "2019-07-26", "close": 53.28, "volume": 383284.0}, {"date": "2019-07-29", "close": 53.0, "volume": 489596.0}, {"date": "2019-07-30", "close": 52.74, "volume": 417027.0}, {"date": "2019-07-31", "close": 52.69, "volume": 538833.0}, {"date": "2019-08-01", "close": 51.61, "volume": 613047.0}, {"date": "2019-08-02", "close": 51.37, "volume": 426116.0}, {"date": "2019-08-05", "close": 49.22, "volume": 734722.0}, {"date": "2019-08-06", "close": 45.68, "volume": 2343742.0}, {"date": "2019-08-07", "close": 46.0, "volume": 780940.0}, {"date": "2019-08-08", "close": 48.1, "volume": 918440.0}, {"date": "2019-08-09", "close": 47.97, "volume": 589559.0}, {"date": "2019-08-12", "close": 46.23, "volume": 326774.0}, {"date": "2019-08-13", "close": 46.36, "volume": 764939.0}, {"date": "2019-08-14", "close": 43.93, "volume": 517704.0}, {"date": "2019-08-15", "close": 43.74, "volume": 551030.0}, {"date": "2019-08-16", "close": 44.76, "volume": 336613.0}, {"date": "2019-08-19", "close": 44.39, "volume": 423331.0}, {"date": "2019-08-20", "close": 43.27, "volume": 483956.0}, {"date": "2019-08-21", "close": 43.81, "volume": 354487.0}, {"date": "2019-08-22", "close": 43.19, "volume": 296092.0}, {"date": "2019-08-23", "close": 41.36, "volume": 696974.0}, {"date": "2019-08-26", "close": 41.5, "volume": 372365.0}, {"date": "2019-08-27", "close": 41.8, "volume": 625221.0}, {"date": "2019-08-28", "close": 41.66, "volume": 384670.0}, {"date": "2019-08-29", "close": 41.98, "volume": 263885.0}, {"date": "2019-08-30", "close": 42.36, "volume": 421638.0}, {"date": "2019-09-03", "close": 40.61, "volume": 1198348.0}, {"date": "2019-09-04", "close": 41.27, "volume": 467151.0}, {"date": "2019-09-05", "close": 41.58, "volume": 450856.0}, {"date": "2019-09-06", "close": 41.83, "volume": 361513.0}, {"date": "2019-09-09", "close": 41.5, "volume": 627976.0}, {"date": "2019-09-10", "close": 42.74, "volume": 478008.0}, {"date": "2019-09-11", "close": 45.16, "volume": 607388.0}, {"date": "2019-09-12", "close": 45.98, "volume": 766097.0}, {"date": "2019-09-13", "close": 45.76, "volume": 764272.0}, {"date": "2019-09-16", "close": 46.71, "volume": 559353.0}, {"date": "2019-09-17", "close": 46.39, "volume": 596027.0}, {"date": "2019-09-18", "close": 46.06, "volume": 674083.0}, {"date": "2019-09-19", "close": 46.44, "volume": 524288.0}, {"date": "2019-09-20", "close": 46.71, "volume": 1467148.0}, {"date": "2019-09-23", "close": 46.49, "volume": 401411.0}, {"date": "2019-09-24", "close": 45.75, "volume": 633435.0}, {"date": "2019-09-25", "close": 46.55, "volume": 417696.0}, {"date": "2019-09-26", "close": 45.96, "volume": 433459.0}, {"date": "2019-09-27", "close": 42.88, "volume": 736079.0}, {"date": "2019-09-30", "close": 42.96, "volume": 980487.0}, {"date": "2019-10-01", "close": 41.61, "volume": 767318.0}, {"date": "2019-10-02", "close": 41.45, "volume": 750410.0}, {"date": "2019-10-03", "close": 42.65, "volume": 489492.0}, {"date": "2019-10-04", "close": 41.91, "volume": 266686.0}, {"date": "2019-10-07", "close": 42.01, "volume": 433798.0}, {"date": "2019-10-08", "close": 38.91, "volume": 967192.0}, {"date": "2019-10-09", "close": 39.48, "volume": 492741.0}, {"date": "2019-10-10", "close": 39.07, "volume": 393236.0}, {"date": "2019-10-11", "close": 40.34, "volume": 395089.0}, {"date": "2019-10-14", "close": 39.91, "volume": 204548.0}, {"date": "2019-10-15", "close": 40.04, "volume": 328053.0}, {"date": "2019-10-16", "close": 39.32, "volume": 321127.0}, {"date": "2019-10-17", "close": 38.86, "volume": 337270.0}, {"date": "2019-10-18", "close": 37.72, "volume": 528589.0}, {"date": "2019-10-21", "close": 38.5, "volume": 418529.0}, {"date": "2019-10-22", "close": 37.6, "volume": 341824.0}, {"date": "2019-10-23", "close": 38.73, "volume": 320139.0}, {"date": "2019-10-24", "close": 39.6, "volume": 369538.0}, {"date": "2019-10-25", "close": 39.86, "volume": 272861.0}, {"date": "2019-10-28", "close": 40.6, "volume": 373820.0}, {"date": "2019-10-29", "close": 40.14, "volume": 358638.0}, {"date": "2019-10-30", "close": 39.87, "volume": 311618.0}, {"date": "2019-10-31", "close": 39.09, "volume": 361163.0}, {"date": "2019-11-01", "close": 40.85, "volume": 642098.0}, {"date": "2019-11-04", "close": 41.57, "volume": 610433.0}, {"date": "2019-11-05", "close": 42.1, "volume": 492980.0}, {"date": "2019-11-06", "close": 41.37, "volume": 969412.0}, {"date": "2019-11-07", "close": 45.92, "volume": 1211709.0}, {"date": "2019-11-08", "close": 45.73, "volume": 939358.0}, {"date": "2019-11-11", "close": 45.59, "volume": 499013.0}, {"date": "2019-11-12", "close": 46.49, "volume": 548863.0}, {"date": "2019-11-13", "close": 46.23, "volume": 398584.0}, {"date": "2019-11-14", "close": 46.63, "volume": 755050.0}, {"date": "2019-11-15", "close": 46.49, "volume": 508890.0}, {"date": "2019-11-18", "close": 46.99, "volume": 511574.0}, {"date": "2019-11-19", "close": 47.79, "volume": 431095.0}, {"date": "2019-11-20", "close": 48.87, "volume": 802355.0}, {"date": "2019-11-21", "close": 48.64, "volume": 538976.0}, {"date": "2019-11-22", "close": 49.23, "volume": 336001.0}, {"date": "2019-11-25", "close": 50.64, "volume": 468378.0}, {"date": "2019-11-26", "close": 50.49, "volume": 419721.0}, {"date": "2019-11-27", "close": 50.04, "volume": 278462.0}, {"date": "2019-11-29", "close": 50.09, "volume": 217811.0}, {"date": "2019-12-02", "close": 48.27, "volume": 650580.0}, {"date": "2019-12-03", "close": 48.25, "volume": 415663.0}, {"date": "2019-12-04", "close": 49.27, "volume": 822252.0}, {"date": "2019-12-05", "close": 49.01, "volume": 491662.0}, {"date": "2019-12-06", "close": 49.6, "volume": 637152.0}, {"date": "2019-12-09", "close": 49.36, "volume": 473047.0}, {"date": "2019-12-10", "close": 49.53, "volume": 415059.0}, {"date": "2019-12-11", "close": 49.6, "volume": 664114.0}, {"date": "2019-12-12", "close": 49.71, "volume": 299112.0}, {"date": "2019-12-13", "close": 48.5, "volume": 551410.0}, {"date": "2019-12-16", "close": 48.46, "volume": 465654.0}, {"date": "2019-12-17", "close": 48.13, "volume": 379387.0}, {"date": "2019-12-18", "close": 48.31, "volume": 375011.0}, {"date": "2019-12-19", "close": 48.8, "volume": 241954.0}, {"date": "2019-12-20", "close": 49.52, "volume": 1704955.0}, {"date": "2019-12-23", "close": 49.46, "volume": 252467.0}, {"date": "2019-12-24", "close": 49.34, "volume": 116777.0}, {"date": "2019-12-26", "close": 49.14, "volume": 318078.0}, {"date": "2019-12-27", "close": 48.63, "volume": 235054.0}, {"date": "2019-12-30", "close": 47.75, "volume": 419076.0}, {"date": "2019-12-31", "close": 48.07, "volume": 562116.0}, {"date": "2020-01-02", "close": 48.54, "volume": 346568.0}, {"date": "2020-01-03", "close": 47.17, "volume": 555298.0}, {"date": "2020-01-06", "close": 46.49, "volume": 452059.0}, {"date": "2020-01-07", "close": 44.97, "volume": 449642.0}, {"date": "2020-01-08", "close": 44.66, "volume": 829850.0}, {"date": "2020-01-09", "close": 44.11, "volume": 443370.0}, {"date": "2020-01-10", "close": 43.39, "volume": 886159.0}, {"date": "2020-01-13", "close": 44.73, "volume": 748375.0}, {"date": "2020-01-14", "close": 43.28, "volume": 1040856.0}, {"date": "2020-01-15", "close": 43.44, "volume": 874667.0}, {"date": "2020-01-16", "close": 45.12, "volume": 776330.0}, {"date": "2020-01-17", "close": 45.76, "volume": 700545.0}, {"date": "2020-01-21", "close": 45.19, "volume": 570157.0}, {"date": "2020-01-22", "close": 43.45, "volume": 348595.0}, {"date": "2020-01-23", "close": 42.97, "volume": 647994.0}, {"date": "2020-01-24", "close": 42.82, "volume": 556843.0}, {"date": "2020-01-27", "close": 42.19, "volume": 518733.0}, {"date": "2020-01-28", "close": 42.71, "volume": 273296.0}, {"date": "2020-01-29", "close": 41.79, "volume": 446067.0}, {"date": "2020-01-30", "close": 41.42, "volume": 379389.0}, {"date": "2020-01-31", "close": 40.24, "volume": 496053.0}, {"date": "2020-02-03", "close": 40.59, "volume": 563894.0}, {"date": "2020-02-04", "close": 40.83, "volume": 669382.0}, {"date": "2020-02-05", "close": 41.4, "volume": 733760.0}, {"date": "2020-02-06", "close": 44.44, "volume": 2055424.0}, {"date": "2020-02-07", "close": 40.85, "volume": 1378223.0}, {"date": "2020-02-10", "close": 40.06, "volume": 1188248.0}, {"date": "2020-02-11", "close": 39.48, "volume": 1010874.0}, {"date": "2020-02-12", "close": 38.96, "volume": 600996.0}, {"date": "2020-02-13", "close": 38.8, "volume": 620745.0}, {"date": "2020-02-14", "close": 39.04, "volume": 691313.0}, {"date": "2020-02-18", "close": 38.99, "volume": 746272.0}, {"date": "2020-02-19", "close": 38.89, "volume": 1043548.0}, {"date": "2020-02-20", "close": 38.46, "volume": 926977.0}, {"date": "2020-02-21", "close": 39.07, "volume": 846844.0}, {"date": "2020-02-24", "close": 37.51, "volume": 717211.0}, {"date": "2020-02-25", "close": 35.55, "volume": 663365.0}, {"date": "2020-02-26", "close": 35.04, "volume": 639103.0}, {"date": "2020-02-27", "close": 34.58, "volume": 714620.0}, {"date": "2020-02-28", "close": 35.44, "volume": 1154847.0}, {"date": "2020-03-02", "close": 37.61, "volume": 797655.0}, {"date": "2020-03-03", "close": 36.4, "volume": 880109.0}, {"date": "2020-03-04", "close": 35.77, "volume": 597525.0}, {"date": "2020-03-05", "close": 34.9, "volume": 948444.0}, {"date": "2020-03-06", "close": 34.56, "volume": 805156.0}, {"date": "2020-03-09", "close": 32.14, "volume": 999140.0}, {"date": "2020-03-10", "close": 31.96, "volume": 1251114.0}, {"date": "2020-03-11", "close": 29.3, "volume": 1132510.0}, {"date": "2020-03-12", "close": 26.46, "volume": 1391414.0}, {"date": "2020-03-13", "close": 29.07, "volume": 859958.0}, {"date": "2020-03-16", "close": 26.21, "volume": 919700.0}, {"date": "2020-03-17", "close": 29.42, "volume": 876554.0}, {"date": "2020-03-18", "close": 27.53, "volume": 936203.0}, {"date": "2020-03-19", "close": 28.22, "volume": 977058.0}, {"date": "2020-03-20", "close": 28.48, "volume": 1703615.0}, {"date": "2020-03-23", "close": 27.67, "volume": 1211800.0}, {"date": "2020-03-24", "close": 29.25, "volume": 1431018.0}, {"date": "2020-03-25", "close": 30.55, "volume": 862744.0}, {"date": "2020-03-26", "close": 33.06, "volume": 756204.0}, {"date": "2020-03-27", "close": 32.83, "volume": 775028.0}, {"date": "2020-03-30", "close": 33.01, "volume": 678016.0}, {"date": "2020-03-31", "close": 32.92, "volume": 685609.0}, {"date": "2020-04-01", "close": 27.87, "volume": 1131515.0}, {"date": "2020-04-02", "close": 28.46, "volume": 918913.0}, {"date": "2020-04-03", "close": 28.55, "volume": 688706.0}, {"date": "2020-04-06", "close": 30.5, "volume": 997603.0}, {"date": "2020-04-07", "close": 30.65, "volume": 1037358.0}, {"date": "2020-04-08", "close": 32.0, "volume": 731023.0}, {"date": "2020-04-09", "close": 32.8, "volume": 815390.0}, {"date": "2020-04-13", "close": 32.42, "volume": 395889.0}, {"date": "2020-04-14", "close": 34.14, "volume": 488125.0}, {"date": "2020-04-15", "close": 32.24, "volume": 412980.0}, {"date": "2020-04-16", "close": 31.66, "volume": 567609.0}, {"date": "2020-04-17", "close": 32.65, "volume": 678342.0}, {"date": "2020-04-20", "close": 32.63, "volume": 765657.0}, {"date": "2020-04-21", "close": 31.52, "volume": 446815.0}, {"date": "2020-04-22", "close": 33.07, "volume": 439209.0}, {"date": "2020-04-23", "close": 33.66, "volume": 607250.0}, {"date": "2020-04-24", "close": 34.15, "volume": 531232.0}, {"date": "2020-04-27", "close": 35.83, "volume": 456308.0}, {"date": "2020-04-28", "close": 35.06, "volume": 621458.0}, {"date": "2020-04-29", "close": 38.09, "volume": 943799.0}, {"date": "2020-04-30", "close": 37.86, "volume": 720035.0}, {"date": "2020-05-01", "close": 36.73, "volume": 513750.0}, {"date": "2020-05-04", "close": 36.23, "volume": 464601.0}, {"date": "2020-05-05", "close": 36.88, "volume": 453866.0}, {"date": "2020-05-06", "close": 37.1, "volume": 349250.0}, {"date": "2020-05-07", "close": 38.17, "volume": 354403.0}, {"date": "2020-05-08", "close": 37.95, "volume": 970455.0}, {"date": "2020-05-11", "close": 37.21, "volume": 801915.0}, {"date": "2020-05-12", "close": 36.56, "volume": 600734.0}, {"date": "2020-05-13", "close": 36.25, "volume": 629827.0}, {"date": "2020-05-14", "close": 37.04, "volume": 546204.0}, {"date": "2020-05-15", "close": 37.89, "volume": 565190.0}, {"date": "2020-05-18", "close": 39.03, "volume": 624227.0}, {"date": "2020-05-19", "close": 37.82, "volume": 533370.0}, {"date": "2020-05-20", "close": 38.89, "volume": 573748.0}, {"date": "2020-05-21", "close": 38.75, "volume": 815054.0}, {"date": "2020-05-22", "close": 48.17, "volume": 2605474.0}, {"date": "2020-05-26", "close": 47.15, "volume": 1661824.0}, {"date": "2020-05-27", "close": 48.58, "volume": 956781.0}, {"date": "2020-05-28", "close": 48.01, "volume": 884033.0}, {"date": "2020-05-29", "close": 50.43, "volume": 977842.0}, {"date": "2020-06-01", "close": 49.16, "volume": 576276.0}, {"date": "2020-06-02", "close": 49.25, "volume": 673913.0}, {"date": "2020-06-03", "close": 49.61, "volume": 621930.0}, {"date": "2020-06-04", "close": 46.88, "volume": 538138.0}, {"date": "2020-06-05", "close": 47.1, "volume": 892379.0}, {"date": "2020-06-08", "close": 46.57, "volume": 698229.0}, {"date": "2020-06-09", "close": 46.16, "volume": 735078.0}, {"date": "2020-06-10", "close": 44.91, "volume": 1108752.0}, {"date": "2020-06-11", "close": 41.69, "volume": 643279.0}, {"date": "2020-06-12", "close": 41.46, "volume": 668002.0}, {"date": "2020-06-15", "close": 44.23, "volume": 768251.0}, {"date": "2020-06-16", "close": 43.56, "volume": 625373.0}, {"date": "2020-06-17", "close": 43.39, "volume": 662089.0}, {"date": "2020-06-18", "close": 41.96, "volume": 637754.0}, {"date": "2020-06-19", "close": 44.66, "volume": 2116194.0}, {"date": "2020-06-22", "close": 44.97, "volume": 944553.0}, {"date": "2020-06-23", "close": 46.27, "volume": 931248.0}, {"date": "2020-06-24", "close": 45.43, "volume": 874108.0}, {"date": "2020-06-25", "close": 45.59, "volume": 925932.0}, {"date": "2020-06-26", "close": 43.29, "volume": 2631083.0}, {"date": "2020-06-29", "close": 42.3, "volume": 633195.0}, {"date": "2020-06-30", "close": 42.47, "volume": 840653.0}, {"date": "2020-07-01", "close": 43.69, "volume": 568888.0}, {"date": "2020-07-02", "close": 44.64, "volume": 566430.0}, {"date": "2020-07-06", "close": 45.38, "volume": 550383.0}, {"date": "2020-07-07", "close": 43.89, "volume": 511688.0}, {"date": "2020-07-08", "close": 44.41, "volume": 244848.0}, {"date": "2020-07-09", "close": 46.17, "volume": 600700.0}, {"date": "2020-07-10", "close": 46.71, "volume": 622062.0}, {"date": "2020-07-13", "close": 44.43, "volume": 698840.0}, {"date": "2020-07-14", "close": 44.3, "volume": 459171.0}, {"date": "2020-07-15", "close": 45.58, "volume": 612170.0}, {"date": "2020-07-16", "close": 45.17, "volume": 744230.0}, {"date": "2020-07-17", "close": 44.75, "volume": 334057.0}, {"date": "2020-07-20", "close": 45.79, "volume": 256593.0}, {"date": "2020-07-21", "close": 47.34, "volume": 728467.0}, {"date": "2020-07-22", "close": 46.23, "volume": 584620.0}, {"date": "2020-07-23", "close": 46.6, "volume": 590514.0}, {"date": "2020-07-24", "close": 46.01, "volume": 346062.0}, {"date": "2020-07-27", "close": 46.33, "volume": 446355.0}, {"date": "2020-07-28", "close": 45.59, "volume": 355985.0}, {"date": "2020-07-29", "close": 45.95, "volume": 300283.0}, {"date": "2020-07-30", "close": 45.53, "volume": 409230.0}, {"date": "2020-07-31", "close": 45.57, "volume": 538264.0}, {"date": "2020-08-03", "close": 46.69, "volume": 436235.0}, {"date": "2020-08-04", "close": 48.05, "volume": 529262.0}, {"date": "2020-08-05", "close": 49.41, "volume": 402247.0}, {"date": "2020-08-06", "close": 51.69, "volume": 2851324.0}, {"date": "2020-08-07", "close": 53.47, "volume": 1683110.0}, {"date": "2020-08-10", "close": 55.24, "volume": 2650142.0}, {"date": "2020-08-11", "close": 54.71, "volume": 1737980.0}, {"date": "2020-08-12", "close": 53.37, "volume": 1053920.0}, {"date": "2020-08-13", "close": 53.54, "volume": 767078.0}, {"date": "2020-08-14", "close": 51.0, "volume": 846747.0}, {"date": "2020-08-17", "close": 50.75, "volume": 666036.0}, {"date": "2020-08-18", "close": 52.31, "volume": 566980.0}, {"date": "2020-08-19", "close": 52.76, "volume": 541472.0}, {"date": "2020-08-20", "close": 51.58, "volume": 336028.0}, {"date": "2020-08-21", "close": 50.76, "volume": 271499.0}, {"date": "2020-08-24", "close": 51.4, "volume": 308515.0}, {"date": "2020-08-25", "close": 51.61, "volume": 339853.0}, {"date": "2020-08-26", "close": 53.61, "volume": 604589.0}, {"date": "2020-08-27", "close": 54.72, "volume": 627766.0}, {"date": "2020-08-28", "close": 55.65, "volume": 432330.0}, {"date": "2020-08-31", "close": 55.84, "volume": 647049.0}, {"date": "2020-09-01", "close": 58.82, "volume": 571423.0}, {"date": "2020-09-02", "close": 58.57, "volume": 849637.0}, {"date": "2020-09-03", "close": 53.89, "volume": 509900.0}, {"date": "2020-09-04", "close": 51.29, "volume": 449350.0}, {"date": "2020-09-08", "close": 50.46, "volume": 474369.0}, {"date": "2020-09-09", "close": 52.25, "volume": 453751.0}, {"date": "2020-09-10", "close": 51.2, "volume": 383342.0}, {"date": "2020-09-11", "close": 50.52, "volume": 348775.0}, {"date": "2020-09-14", "close": 51.88, "volume": 361551.0}, {"date": "2020-09-15", "close": 51.83, "volume": 281993.0}, {"date": "2020-09-16", "close": 52.94, "volume": 580998.0}, {"date": "2020-09-17", "close": 51.92, "volume": 562251.0}, {"date": "2020-09-18", "close": 51.46, "volume": 1241287.0}, {"date": "2020-09-21", "close": 50.42, "volume": 453505.0}, {"date": "2020-09-22", "close": 52.18, "volume": 313568.0}, {"date": "2020-09-23", "close": 51.62, "volume": 557833.0}, {"date": "2020-09-24", "close": 50.99, "volume": 322934.0}, {"date": "2020-09-25", "close": 52.74, "volume": 399441.0}, {"date": "2020-09-28", "close": 52.97, "volume": 264301.0}, {"date": "2020-09-29", "close": 51.67, "volume": 353030.0}, {"date": "2020-09-30", "close": 51.77, "volume": 339475.0}, {"date": "2020-10-01", "close": 52.42, "volume": 445211.0}, {"date": "2020-10-02", "close": 53.18, "volume": 355588.0}, {"date": "2020-10-05", "close": 55.24, "volume": 351626.0}, {"date": "2020-10-06", "close": 53.8, "volume": 342899.0}, {"date": "2020-10-07", "close": 55.58, "volume": 386884.0}, {"date": "2020-10-08", "close": 55.48, "volume": 232674.0}, {"date": "2020-10-09", "close": 56.38, "volume": 257709.0}, {"date": "2020-10-12", "close": 57.09, "volume": 185250.0}, {"date": "2020-10-13", "close": 58.72, "volume": 478095.0}, {"date": "2020-10-14", "close": 58.76, "volume": 452245.0}, {"date": "2020-10-15", "close": 57.7, "volume": 281125.0}, {"date": "2020-10-16", "close": 58.11, "volume": 355840.0}, {"date": "2020-10-19", "close": 59.65, "volume": 814581.0}, {"date": "2020-10-20", "close": 59.52, "volume": 631786.0}, {"date": "2020-10-21", "close": 60.19, "volume": 546407.0}, {"date": "2020-10-22", "close": 64.86, "volume": 842149.0}, {"date": "2020-10-23", "close": 64.57, "volume": 421093.0}, {"date": "2020-10-26", "close": 61.11, "volume": 575445.0}, {"date": "2020-10-27", "close": 63.38, "volume": 358858.0}, {"date": "2020-10-28", "close": 63.31, "volume": 478805.0}, {"date": "2020-10-29", "close": 67.25, "volume": 743729.0}, {"date": "2020-10-30", "close": 66.09, "volume": 578016.0}, {"date": "2020-11-02", "close": 63.95, "volume": 896299.0}, {"date": "2020-11-03", "close": 66.73, "volume": 878331.0}, {"date": "2020-11-04", "close": 70.01, "volume": 811127.0}, {"date": "2020-11-05", "close": 71.44, "volume": 481630.0}, {"date": "2020-11-06", "close": 76.03, "volume": 1013170.0}, {"date": "2020-11-09", "close": 76.54, "volume": 1486037.0}, {"date": "2020-11-10", "close": 59.43, "volume": 2743033.0}, {"date": "2020-11-11", "close": 62.75, "volume": 1271054.0}, {"date": "2020-11-12", "close": 60.11, "volume": 746112.0}, {"date": "2020-11-13", "close": 60.12, "volume": 580268.0}, {"date": "2020-11-16", "close": 62.49, "volume": 898588.0}, {"date": "2020-11-17", "close": 62.15, "volume": 730073.0}, {"date": "2020-11-18", "close": 58.5, "volume": 890224.0}, {"date": "2020-11-19", "close": 59.67, "volume": 657032.0}, {"date": "2020-11-20", "close": 58.81, "volume": 559242.0}, {"date": "2020-11-23", "close": 56.12, "volume": 964072.0}, {"date": "2020-11-24", "close": 55.32, "volume": 1429284.0}, {"date": "2020-11-25", "close": 56.58, "volume": 529298.0}, {"date": "2020-11-27", "close": 59.02, "volume": 664672.0}, {"date": "2020-11-30", "close": 58.51, "volume": 582439.0}, {"date": "2020-12-01", "close": 57.81, "volume": 1220477.0}, {"date": "2020-12-02", "close": 58.67, "volume": 460422.0}, {"date": "2020-12-03", "close": 62.16, "volume": 739613.0}, {"date": "2020-12-04", "close": 65.44, "volume": 1168406.0}, {"date": "2020-12-07", "close": 66.6, "volume": 744843.0}, {"date": "2020-12-08", "close": 70.14, "volume": 823046.0}, {"date": "2020-12-09", "close": 67.7, "volume": 946346.0}, {"date": "2020-12-10", "close": 69.79, "volume": 511475.0}, {"date": "2020-12-11", "close": 70.1, "volume": 496782.0}, {"date": "2020-12-14", "close": 71.34, "volume": 515830.0}, {"date": "2020-12-15", "close": 72.07, "volume": 692061.0}, {"date": "2020-12-16", "close": 71.3, "volume": 496874.0}, {"date": "2020-12-17", "close": 70.21, "volume": 625418.0}, {"date": "2020-12-18", "close": 70.04, "volume": 1349185.0}, {"date": "2020-12-21", "close": 70.8, "volume": 684120.0}, {"date": "2020-12-22", "close": 71.58, "volume": 359820.0}, {"date": "2020-12-23", "close": 71.81, "volume": 268124.0}, {"date": "2020-12-24", "close": 72.25, "volume": 136895.0}, {"date": "2020-12-28", "close": 73.26, "volume": 366695.0}, {"date": "2020-12-29", "close": 73.27, "volume": 438427.0}, {"date": "2020-12-30", "close": 73.51, "volume": 317245.0}, {"date": "2020-12-31", "close": 73.19, "volume": 361696.0}, {"date": "2021-01-04", "close": 71.75, "volume": 417927.0}, {"date": "2021-01-05", "close": 73.57, "volume": 361782.0}, {"date": "2021-01-06", "close": 75.94, "volume": 614257.0}, {"date": "2021-01-07", "close": 80.62, "volume": 624257.0}, {"date": "2021-01-08", "close": 82.09, "volume": 653362.0}, {"date": "2021-01-11", "close": 83.56, "volume": 680152.0}, {"date": "2021-01-12", "close": 83.68, "volume": 723619.0}, {"date": "2021-01-13", "close": 81.15, "volume": 501054.0}, {"date": "2021-01-14", "close": 84.92, "volume": 1044974.0}, {"date": "2021-01-15", "close": 85.96, "volume": 893012.0}, {"date": "2021-01-19", "close": 82.84, "volume": 642693.0}, {"date": "2021-01-20", "close": 81.89, "volume": 399989.0}, {"date": "2021-01-21", "close": 82.4, "volume": 268877.0}, {"date": "2021-01-22", "close": 83.29, "volume": 385511.0}, {"date": "2021-01-25", "close": 82.27, "volume": 471738.0}, {"date": "2021-01-26", "close": 81.07, "volume": 460213.0}, {"date": "2021-01-27", "close": 77.34, "volume": 794874.0}, {"date": "2021-01-28", "close": 78.71, "volume": 324885.0}, {"date": "2021-01-29", "close": 75.71, "volume": 450830.0}, {"date": "2021-02-01", "close": 78.63, "volume": 836730.0}, {"date": "2021-02-02", "close": 80.91, "volume": 581553.0}, {"date": "2021-02-03", "close": 78.84, "volume": 326682.0}, {"date": "2021-02-04", "close": 79.84, "volume": 740694.0}, {"date": "2021-02-05", "close": 82.01, "volume": 953841.0}, {"date": "2021-02-08", "close": 79.54, "volume": 1152228.0}, {"date": "2021-02-09", "close": 73.23, "volume": 2392491.0}, {"date": "2021-02-10", "close": 71.14, "volume": 1191886.0}, {"date": "2021-02-11", "close": 71.12, "volume": 1092551.0}, {"date": "2021-02-12", "close": 70.93, "volume": 756842.0}, {"date": "2021-02-16", "close": 70.89, "volume": 732629.0}, {"date": "2021-02-17", "close": 69.91, "volume": 965817.0}, {"date": "2021-02-18", "close": 68.97, "volume": 473599.0}, {"date": "2021-02-19", "close": 70.63, "volume": 465216.0}, {"date": "2021-02-22", "close": 67.59, "volume": 695113.0}, {"date": "2021-02-23", "close": 65.86, "volume": 869537.0}, {"date": "2021-02-24", "close": 66.88, "volume": 406003.0}, {"date": "2021-02-25", "close": 62.83, "volume": 724398.0}, {"date": "2021-02-26", "close": 63.16, "volume": 857817.0}, {"date": "2021-03-01", "close": 66.04, "volume": 588752.0}, {"date": "2021-03-02", "close": 64.56, "volume": 527458.0}, {"date": "2021-03-03", "close": 59.12, "volume": 1110537.0}, {"date": "2021-03-04", "close": 54.96, "volume": 2693724.0}, {"date": "2021-03-05", "close": 52.56, "volume": 1534569.0}, {"date": "2021-03-08", "close": 48.85, "volume": 1454989.0}, {"date": "2021-03-09", "close": 51.47, "volume": 1916074.0}, {"date": "2021-03-10", "close": 54.18, "volume": 882934.0}, {"date": "2021-03-11", "close": 57.11, "volume": 1037955.0}, {"date": "2021-03-12", "close": 55.96, "volume": 667395.0}, {"date": "2021-03-15", "close": 56.45, "volume": 661979.0}, {"date": "2021-03-16", "close": 55.8, "volume": 385503.0}, {"date": "2021-03-17", "close": 55.63, "volume": 1250625.0}, {"date": "2021-03-18", "close": 54.62, "volume": 696726.0}, {"date": "2021-03-19", "close": 53.95, "volume": 2002107.0}, {"date": "2021-03-22", "close": 52.93, "volume": 799042.0}, {"date": "2021-03-23", "close": 51.5, "volume": 695278.0}, {"date": "2021-03-24", "close": 49.88, "volume": 622556.0}, {"date": "2021-03-25", "close": 51.75, "volume": 672692.0}, {"date": "2021-03-26", "close": 53.0, "volume": 445927.0}, {"date": "2021-03-29", "close": 50.65, "volume": 666176.0}, {"date": "2021-03-30", "close": 50.71, "volume": 430577.0}, {"date": "2021-03-31", "close": 51.88, "volume": 510505.0}, {"date": "2021-04-01", "close": 53.06, "volume": 625421.0}, {"date": "2021-04-05", "close": 53.6, "volume": 496264.0}, {"date": "2021-04-06", "close": 52.13, "volume": 507921.0}, {"date": "2021-04-07", "close": 51.7, "volume": 352782.0}, {"date": "2021-04-08", "close": 52.97, "volume": 569069.0}, {"date": "2021-04-09", "close": 51.09, "volume": 460371.0}, {"date": "2021-04-12", "close": 50.57, "volume": 519095.0}, {"date": "2021-04-13", "close": 50.2, "volume": 840984.0}, {"date": "2021-04-14", "close": 50.0, "volume": 762544.0}, {"date": "2021-04-15", "close": 50.89, "volume": 508770.0}, {"date": "2021-04-16", "close": 49.35, "volume": 510571.0}, {"date": "2021-04-19", "close": 48.44, "volume": 612016.0}, {"date": "2021-04-20", "close": 46.65, "volume": 957958.0}, {"date": "2021-04-21", "close": 47.29, "volume": 794840.0}, {"date": "2021-04-22", "close": 48.13, "volume": 634961.0}, {"date": "2021-04-23", "close": 49.17, "volume": 537571.0}, {"date": "2021-04-26", "close": 50.15, "volume": 887348.0}, {"date": "2021-04-27", "close": 49.63, "volume": 510118.0}, {"date": "2021-04-28", "close": 50.24, "volume": 470952.0}, {"date": "2021-04-29", "close": 50.17, "volume": 469407.0}, {"date": "2021-04-30", "close": 48.98, "volume": 622692.0}, {"date": "2021-05-03", "close": 48.89, "volume": 501091.0}, {"date": "2021-05-04", "close": 48.25, "volume": 634909.0}, {"date": "2021-05-05", "close": 47.83, "volume": 533490.0}, {"date": "2021-05-06", "close": 48.08, "volume": 779509.0}, {"date": "2021-05-07", "close": 49.55, "volume": 928868.0}, {"date": "2021-05-10", "close": 46.75, "volume": 1093385.0}, {"date": "2021-05-11", "close": 47.03, "volume": 475553.0}, {"date": "2021-05-12", "close": 45.49, "volume": 1284588.0}, {"date": "2021-05-13", "close": 48.45, "volume": 1211867.0}, {"date": "2021-05-14", "close": 50.06, "volume": 736436.0}, {"date": "2021-05-17", "close": 46.61, "volume": 492698.0}, {"date": "2021-05-18", "close": 46.99, "volume": 384695.0}, {"date": "2021-05-19", "close": 46.47, "volume": 341934.0}, {"date": "2021-05-20", "close": 47.13, "volume": 278391.0}, {"date": "2021-05-21", "close": 47.48, "volume": 373438.0}, {"date": "2021-05-24", "close": 47.49, "volume": 360055.0}, {"date": "2021-05-25", "close": 47.19, "volume": 377735.0}, {"date": "2021-05-26", "close": 48.46, "volume": 787243.0}, {"date": "2021-05-27", "close": 49.66, "volume": 745216.0}, {"date": "2021-05-28", "close": 50.24, "volume": 735087.0}, {"date": "2021-06-01", "close": 49.47, "volume": 588020.0}, {"date": "2021-06-02", "close": 48.97, "volume": 1273812.0}, {"date": "2021-06-03", "close": 49.05, "volume": 578500.0}, {"date": "2021-06-04", "close": 49.08, "volume": 414407.0}, {"date": "2021-06-07", "close": 49.95, "volume": 606453.0}, {"date": "2021-06-08", "close": 50.03, "volume": 1074300.0}, {"date": "2021-06-09", "close": 48.23, "volume": 555080.0}, {"date": "2021-06-10", "close": 48.36, "volume": 521660.0}, {"date": "2021-06-11", "close": 41.75, "volume": 6966130.0}, {"date": "2021-06-14", "close": 42.29, "volume": 2490104.0}, {"date": "2021-06-15", "close": 42.85, "volume": 1831423.0}, {"date": "2021-06-16", "close": 41.7, "volume": 1249275.0}, {"date": "2021-06-17", "close": 42.45, "volume": 1147709.0}, {"date": "2021-06-18", "close": 41.5, "volume": 1830728.0}, {"date": "2021-06-21", "close": 41.98, "volume": 990597.0}, {"date": "2021-06-22", "close": 44.3, "volume": 1207640.0}, {"date": "2021-06-23", "close": 44.9, "volume": 938748.0}, {"date": "2021-06-24", "close": 47.75, "volume": 2516976.0}, {"date": "2021-06-25", "close": 49.65, "volume": 3871570.0}, {"date": "2021-06-28", "close": 47.73, "volume": 884855.0}, {"date": "2021-06-29", "close": 47.38, "volume": 570796.0}, {"date": "2021-06-30", "close": 46.85, "volume": 768322.0}, {"date": "2021-07-01", "close": 46.9, "volume": 578552.0}, {"date": "2021-07-02", "close": 45.15, "volume": 667099.0}, {"date": "2021-07-06", "close": 45.83, "volume": 539430.0}, {"date": "2021-07-07", "close": 44.11, "volume": 484724.0}, {"date": "2021-07-08", "close": 43.17, "volume": 480798.0}, {"date": "2021-07-09", "close": 43.87, "volume": 309192.0}, {"date": "2021-07-12", "close": 42.79, "volume": 413097.0}, {"date": "2021-07-13", "close": 41.17, "volume": 658501.0}, {"date": "2021-07-14", "close": 39.38, "volume": 939634.0}, {"date": "2021-07-15", "close": 39.63, "volume": 642817.0}, {"date": "2021-07-16", "close": 39.85, "volume": 727117.0}, {"date": "2021-07-19", "close": 40.15, "volume": 772851.0}, {"date": "2021-07-20", "close": 40.57, "volume": 813661.0}, {"date": "2021-07-21", "close": 41.77, "volume": 617928.0}, {"date": "2021-07-22", "close": 40.92, "volume": 262020.0}, {"date": "2021-07-23", "close": 41.39, "volume": 275836.0}, {"date": "2021-07-26", "close": 40.8, "volume": 332824.0}, {"date": "2021-07-27", "close": 39.93, "volume": 442334.0}, {"date": "2021-07-28", "close": 40.35, "volume": 442657.0}, {"date": "2021-07-29", "close": 40.32, "volume": 258642.0}, {"date": "2021-07-30", "close": 40.01, "volume": 333289.0}, {"date": "2021-08-02", "close": 39.88, "volume": 405881.0}, {"date": "2021-08-03", "close": 39.67, "volume": 407896.0}, {"date": "2021-08-04", "close": 38.66, "volume": 460259.0}, {"date": "2021-08-05", "close": 38.83, "volume": 420990.0}, {"date": "2021-08-06", "close": 47.47, "volume": 2813942.0}, {"date": "2021-08-09", "close": 46.77, "volume": 1118607.0}, {"date": "2021-08-10", "close": 47.25, "volume": 601745.0}, {"date": "2021-08-11", "close": 47.53, "volume": 526780.0}, {"date": "2021-08-12", "close": 47.02, "volume": 421099.0}, {"date": "2021-08-13", "close": 45.57, "volume": 389063.0}, {"date": "2021-08-16", "close": 44.86, "volume": 310602.0}, {"date": "2021-08-17", "close": 44.01, "volume": 459626.0}, {"date": "2021-08-18", "close": 44.14, "volume": 255252.0}, {"date": "2021-08-19", "close": 44.21, "volume": 341941.0}, {"date": "2021-08-20", "close": 44.72, "volume": 487312.0}, {"date": "2021-08-23", "close": 44.93, "volume": 312972.0}, {"date": "2021-08-24", "close": 45.26, "volume": 230939.0}, {"date": "2021-08-25", "close": 45.16, "volume": 282097.0}, {"date": "2021-08-26", "close": 44.64, "volume": 255415.0}, {"date": "2021-08-27", "close": 47.01, "volume": 446130.0}, {"date": "2021-08-30", "close": 48.94, "volume": 606194.0}, {"date": "2021-08-31", "close": 49.0, "volume": 566198.0}, {"date": "2021-09-01", "close": 50.06, "volume": 350221.0}, {"date": "2021-09-02", "close": 51.25, "volume": 399275.0}, {"date": "2021-09-03", "close": 51.16, "volume": 296295.0}, {"date": "2021-09-07", "close": 50.68, "volume": 354886.0}, {"date": "2021-09-08", "close": 49.19, "volume": 453246.0}, {"date": "2021-09-09", "close": 50.01, "volume": 370082.0}, {"date": "2021-09-10", "close": 50.3, "volume": 666210.0}, {"date": "2021-09-13", "close": 50.2, "volume": 634556.0}, {"date": "2021-09-14", "close": 51.1, "volume": 523718.0}, {"date": "2021-09-15", "close": 47.95, "volume": 1049354.0}, {"date": "2021-09-16", "close": 48.92, "volume": 500553.0}, {"date": "2021-09-17", "close": 47.91, "volume": 1256187.0}, {"date": "2021-09-20", "close": 45.38, "volume": 450850.0}, {"date": "2021-09-21", "close": 45.42, "volume": 313509.0}, {"date": "2021-09-22", "close": 47.12, "volume": 448809.0}, {"date": "2021-09-23", "close": 48.8, "volume": 333994.0}, {"date": "2021-09-24", "close": 48.98, "volume": 274332.0}, {"date": "2021-09-27", "close": 48.99, "volume": 280931.0}, {"date": "2021-09-28", "close": 46.16, "volume": 349157.0}, {"date": "2021-09-29", "close": 46.03, "volume": 285746.0}, {"date": "2021-09-30", "close": 47.23, "volume": 366087.0}, {"date": "2021-10-01", "close": 47.99, "volume": 284799.0}, {"date": "2021-10-04", "close": 45.96, "volume": 289976.0}, {"date": "2021-10-05", "close": 46.19, "volume": 238359.0}, {"date": "2021-10-06", "close": 46.15, "volume": 238550.0}, {"date": "2021-10-07", "close": 48.31, "volume": 484159.0}, {"date": "2021-10-08", "close": 48.5, "volume": 162417.0}, {"date": "2021-10-11", "close": 49.23, "volume": 341833.0}, {"date": "2021-10-12", "close": 51.07, "volume": 498450.0}, {"date": "2021-10-13", "close": 50.64, "volume": 336674.0}, {"date": "2021-10-14", "close": 52.89, "volume": 314325.0}, {"date": "2021-10-15", "close": 53.67, "volume": 642628.0}, {"date": "2021-10-18", "close": 52.44, "volume": 384310.0}, {"date": "2021-10-19", "close": 53.47, "volume": 385606.0}, {"date": "2021-10-20", "close": 52.77, "volume": 229971.0}, {"date": "2021-10-21", "close": 52.95, "volume": 177680.0}, {"date": "2021-10-22", "close": 51.72, "volume": 399430.0}, {"date": "2021-10-25", "close": 52.4, "volume": 335236.0}, {"date": "2021-10-26", "close": 52.85, "volume": 319754.0}, {"date": "2021-10-27", "close": 51.95, "volume": 256705.0}, {"date": "2021-10-28", "close": 52.89, "volume": 464564.0}, {"date": "2021-10-29", "close": 53.51, "volume": 307414.0}, {"date": "2021-11-01", "close": 54.96, "volume": 593711.0}, {"date": "2021-11-02", "close": 53.26, "volume": 751535.0}, {"date": "2021-11-03", "close": 57.24, "volume": 1298204.0}, {"date": "2021-11-04", "close": 56.29, "volume": 617123.0}, {"date": "2021-11-05", "close": 55.32, "volume": 425290.0}, {"date": "2021-11-08", "close": 55.1, "volume": 380273.0}, {"date": "2021-11-09", "close": 53.56, "volume": 324096.0}, {"date": "2021-11-10", "close": 53.22, "volume": 334721.0}, {"date": "2021-11-11", "close": 54.73, "volume": 319253.0}, {"date": "2021-11-12", "close": 55.41, "volume": 311638.0}, {"date": "2021-11-15", "close": 55.23, "volume": 423339.0}, {"date": "2021-11-16", "close": 55.2, "volume": 268762.0}, {"date": "2021-11-17", "close": 55.65, "volume": 528334.0}, {"date": "2021-11-18", "close": 53.75, "volume": 324425.0}, {"date": "2021-11-19", "close": 52.69, "volume": 277551.0}, {"date": "2021-11-22", "close": 52.13, "volume": 338838.0}, {"date": "2021-11-23", "close": 50.35, "volume": 296671.0}, {"date": "2021-11-24", "close": 49.78, "volume": 421823.0}, {"date": "2021-11-26", "close": 48.18, "volume": 222767.0}, {"date": "2021-11-29", "close": 47.33, "volume": 310704.0}, {"date": "2021-11-30", "close": 46.93, "volume": 384203.0}, {"date": "2021-12-01", "close": 43.78, "volume": 705056.0}, {"date": "2021-12-02", "close": 45.46, "volume": 427488.0}, {"date": "2021-12-03", "close": 44.77, "volume": 440127.0}, {"date": "2021-12-06", "close": 46.46, "volume": 349971.0}, {"date": "2021-12-07", "close": 48.05, "volume": 341890.0}, {"date": "2021-12-08", "close": 50.24, "volume": 433321.0}, {"date": "2021-12-09", "close": 48.78, "volume": 371319.0}, {"date": "2021-12-10", "close": 48.21, "volume": 282654.0}, {"date": "2021-12-13", "close": 47.25, "volume": 276152.0}, {"date": "2021-12-14", "close": 47.14, "volume": 250568.0}, {"date": "2021-12-15", "close": 47.35, "volume": 554625.0}, {"date": "2021-12-16", "close": 45.06, "volume": 652004.0}, {"date": "2021-12-17", "close": 45.62, "volume": 1222654.0}, {"date": "2021-12-20", "close": 45.69, "volume": 632758.0}, {"date": "2021-12-21", "close": 47.86, "volume": 419588.0}, {"date": "2021-12-22", "close": 47.83, "volume": 244603.0}, {"date": "2021-12-23", "close": 48.82, "volume": 234636.0}, {"date": "2021-12-27", "close": 48.96, "volume": 181859.0}, {"date": "2021-12-28", "close": 47.8, "volume": 159314.0}, {"date": "2021-12-29", "close": 47.67, "volume": 157194.0}, {"date": "2021-12-30", "close": 49.07, "volume": 207880.0}, {"date": "2021-12-31", "close": 47.95, "volume": 271510.0}, {"date": "2022-01-03", "close": 50.74, "volume": 310642.0}, {"date": "2022-01-04", "close": 48.76, "volume": 313855.0}, {"date": "2022-01-05", "close": 46.45, "volume": 277108.0}, {"date": "2022-01-06", "close": 46.48, "volume": 281764.0}, {"date": "2022-01-07", "close": 45.84, "volume": 200145.0}, {"date": "2022-01-10", "close": 46.19, "volume": 292425.0}, {"date": "2022-01-11", "close": 47.62, "volume": 281402.0}, {"date": "2022-01-12", "close": 46.28, "volume": 231243.0}, {"date": "2022-01-13", "close": 46.0, "volume": 272604.0}, {"date": "2022-01-14", "close": 44.82, "volume": 300947.0}, {"date": "2022-01-18", "close": 44.44, "volume": 362358.0}, {"date": "2022-01-19", "close": 44.19, "volume": 284566.0}, {"date": "2022-01-20", "close": 44.39, "volume": 287250.0}, {"date": "2022-01-21", "close": 42.78, "volume": 398730.0}, {"date": "2022-01-24", "close": 43.94, "volume": 437317.0}, {"date": "2022-01-25", "close": 42.67, "volume": 290884.0}, {"date": "2022-01-26", "close": 41.93, "volume": 350979.0}, {"date": "2022-01-27", "close": 40.81, "volume": 285047.0}, {"date": "2022-01-28", "close": 42.85, "volume": 354465.0}, {"date": "2022-01-31", "close": 44.65, "volume": 446731.0}, {"date": "2022-02-01", "close": 44.6, "volume": 308117.0}, {"date": "2022-02-02", "close": 43.21, "volume": 349929.0}, {"date": "2022-02-03", "close": 41.87, "volume": 469170.0}, {"date": "2022-02-04", "close": 43.39, "volume": 398948.0}, {"date": "2022-02-07", "close": 43.94, "volume": 279940.0}, {"date": "2022-02-08", "close": 44.53, "volume": 347982.0}, {"date": "2022-02-09", "close": 44.43, "volume": 560811.0}, {"date": "2022-02-10", "close": 41.65, "volume": 1384187.0}, {"date": "2022-02-11", "close": 42.87, "volume": 687817.0}, {"date": "2022-02-14", "close": 42.6, "volume": 520710.0}, {"date": "2022-02-15", "close": 41.68, "volume": 477138.0}, {"date": "2022-02-16", "close": 41.74, "volume": 515474.0}, {"date": "2022-02-17", "close": 40.24, "volume": 330623.0}, {"date": "2022-02-18", "close": 40.1, "volume": 812913.0}, {"date": "2022-02-22", "close": 39.87, "volume": 417707.0}, {"date": "2022-02-23", "close": 38.59, "volume": 467678.0}, {"date": "2022-02-24", "close": 41.39, "volume": 389459.0}, {"date": "2022-02-25", "close": 42.41, "volume": 375183.0}, {"date": "2022-02-28", "close": 43.16, "volume": 436278.0}, {"date": "2022-03-01", "close": 43.1, "volume": 392815.0}, {"date": "2022-03-02", "close": 43.36, "volume": 298885.0}, {"date": "2022-03-03", "close": 42.54, "volume": 532193.0}, {"date": "2022-03-04", "close": 41.03, "volume": 468572.0}, {"date": "2022-03-07", "close": 39.05, "volume": 583777.0}, {"date": "2022-03-08", "close": 36.97, "volume": 576415.0}, {"date": "2022-03-09", "close": 38.18, "volume": 404394.0}, {"date": "2022-03-10", "close": 36.81, "volume": 383377.0}, {"date": "2022-03-11", "close": 34.96, "volume": 601849.0}, {"date": "2022-03-14", "close": 33.84, "volume": 622975.0}, {"date": "2022-03-15", "close": 36.36, "volume": 603461.0}, {"date": "2022-03-16", "close": 38.0, "volume": 374779.0}, {"date": "2022-03-17", "close": 37.88, "volume": 702445.0}, {"date": "2022-03-18", "close": 39.07, "volume": 2683289.0}, {"date": "2022-03-21", "close": 38.76, "volume": 387333.0}, {"date": "2022-03-22", "close": 39.14, "volume": 313659.0}, {"date": "2022-03-23", "close": 38.09, "volume": 218175.0}, {"date": "2022-03-24", "close": 38.03, "volume": 315225.0}, {"date": "2022-03-25", "close": 37.65, "volume": 262430.0}, {"date": "2022-03-28", "close": 37.62, "volume": 200916.0}, {"date": "2022-03-29", "close": 39.48, "volume": 385150.0}, {"date": "2022-03-30", "close": 38.48, "volume": 305773.0}, {"date": "2022-03-31", "close": 37.39, "volume": 321335.0}, {"date": "2022-04-01", "close": 38.54, "volume": 428177.0}, {"date": "2022-04-04", "close": 38.89, "volume": 363042.0}, {"date": "2022-04-05", "close": 38.77, "volume": 424808.0}, {"date": "2022-04-06", "close": 38.31, "volume": 432312.0}, {"date": "2022-04-07", "close": 38.01, "volume": 282455.0}, {"date": "2022-04-08", "close": 38.17, "volume": 375666.0}, {"date": "2022-04-11", "close": 37.32, "volume": 362311.0}, {"date": "2022-04-12", "close": 36.37, "volume": 386932.0}, {"date": "2022-04-13", "close": 36.96, "volume": 507241.0}, {"date": "2022-04-14", "close": 35.98, "volume": 362426.0}, {"date": "2022-04-18", "close": 35.59, "volume": 355718.0}, {"date": "2022-04-19", "close": 36.65, "volume": 308528.0}, {"date": "2022-04-20", "close": 36.09, "volume": 248848.0}, {"date": "2022-04-21", "close": 34.59, "volume": 277885.0}, {"date": "2022-04-22", "close": 33.69, "volume": 309798.0}, {"date": "2022-04-25", "close": 34.54, "volume": 478745.0}, {"date": "2022-04-26", "close": 32.47, "volume": 353619.0}, {"date": "2022-04-27", "close": 32.21, "volume": 360024.0}, {"date": "2022-04-28", "close": 33.45, "volume": 257517.0}, {"date": "2022-04-29", "close": 31.32, "volume": 504401.0}, {"date": "2022-05-02", "close": 31.5, "volume": 777242.0}, {"date": "2022-05-03", "close": 30.69, "volume": 631022.0}, {"date": "2022-05-04", "close": 31.08, "volume": 477900.0}, {"date": "2022-05-05", "close": 28.89, "volume": 482095.0}, {"date": "2022-05-06", "close": 27.74, "volume": 464948.0}, {"date": "2022-05-09", "close": 26.17, "volume": 576697.0}, {"date": "2022-05-10", "close": 26.53, "volume": 876886.0}, {"date": "2022-05-11", "close": 25.64, "volume": 691801.0}, {"date": "2022-05-12", "close": 25.65, "volume": 1192615.0}, {"date": "2022-05-13", "close": 26.14, "volume": 1056166.0}, {"date": "2022-05-16", "close": 25.31, "volume": 830484.0}, {"date": "2022-05-17", "close": 25.65, "volume": 672489.0}, {"date": "2022-05-18", "close": 25.08, "volume": 456738.0}, {"date": "2022-05-19", "close": 25.56, "volume": 509767.0}, {"date": "2022-05-20", "close": 25.2, "volume": 557834.0}, {"date": "2022-05-23", "close": 25.01, "volume": 882833.0}, {"date": "2022-05-24", "close": 23.01, "volume": 1511354.0}, {"date": "2022-05-25", "close": 25.45, "volume": 1750335.0}, {"date": "2022-05-26", "close": 25.94, "volume": 981934.0}, {"date": "2022-05-27", "close": 26.37, "volume": 1138236.0}, {"date": "2022-05-31", "close": 25.6, "volume": 1021633.0}, {"date": "2022-06-01", "close": 25.84, "volume": 656276.0}, {"date": "2022-06-02", "close": 26.62, "volume": 760542.0}, {"date": "2022-06-03", "close": 26.16, "volume": 627929.0}, {"date": "2022-06-06", "close": 26.3, "volume": 1356743.0}, {"date": "2022-06-07", "close": 26.83, "volume": 966463.0}, {"date": "2022-06-08", "close": 27.11, "volume": 852584.0}, {"date": "2022-06-09", "close": 27.0, "volume": 1004488.0}, {"date": "2022-06-10", "close": 26.25, "volume": 748260.0}, {"date": "2022-06-13", "close": 25.09, "volume": 1088224.0}, {"date": "2022-06-14", "close": 25.3, "volume": 1009645.0}, {"date": "2022-06-15", "close": 26.63, "volume": 1214078.0}, {"date": "2022-06-16", "close": 25.34, "volume": 1334302.0}, {"date": "2022-06-17", "close": 26.5, "volume": 12678040.0}, {"date": "2022-06-21", "close": 27.55, "volume": 1120989.0}, {"date": "2022-06-22", "close": 27.38, "volume": 800734.0}, {"date": "2022-06-23", "close": 28.65, "volume": 1387166.0}, {"date": "2022-06-24", "close": 30.51, "volume": 1700165.0}, {"date": "2022-06-27", "close": 29.37, "volume": 678665.0}, {"date": "2022-06-28", "close": 27.35, "volume": 1090807.0}, {"date": "2022-06-29", "close": 26.55, "volume": 1310768.0}, {"date": "2022-06-30", "close": 25.81, "volume": 745530.0}, {"date": "2022-07-01", "close": 26.74, "volume": 688787.0}, {"date": "2022-07-05", "close": 27.77, "volume": 773906.0}, {"date": "2022-07-06", "close": 27.53, "volume": 413131.0}, {"date": "2022-07-07", "close": 28.32, "volume": 703900.0}, {"date": "2022-07-08", "close": 28.43, "volume": 488464.0}, {"date": "2022-07-11", "close": 27.71, "volume": 483688.0}, {"date": "2022-07-12", "close": 27.37, "volume": 578148.0}, {"date": "2022-07-13", "close": 26.69, "volume": 474903.0}, {"date": "2022-07-14", "close": 26.09, "volume": 379687.0}, {"date": "2022-07-15", "close": 26.18, "volume": 1125583.0}, {"date": "2022-07-18", "close": 25.99, "volume": 647266.0}, {"date": "2022-07-19", "close": 26.93, "volume": 723718.0}, {"date": "2022-07-20", "close": 28.72, "volume": 755373.0}, {"date": "2022-07-21", "close": 28.79, "volume": 500082.0}, {"date": "2022-07-22", "close": 27.67, "volume": 460445.0}, {"date": "2022-07-25", "close": 27.24, "volume": 388481.0}, {"date": "2022-07-26", "close": 26.05, "volume": 458265.0}, {"date": "2022-07-27", "close": 27.28, "volume": 399685.0}, {"date": "2022-07-28", "close": 27.07, "volume": 352197.0}, {"date": "2022-07-29", "close": 26.61, "volume": 384558.0}, {"date": "2022-08-01", "close": 26.92, "volume": 456061.0}, {"date": "2022-08-02", "close": 27.11, "volume": 408272.0}, {"date": "2022-08-03", "close": 28.08, "volume": 604547.0}, {"date": "2022-08-04", "close": 28.02, "volume": 936285.0}, {"date": "2022-08-05", "close": 23.82, "volume": 1374535.0}, {"date": "2022-08-08", "close": 24.06, "volume": 736190.0}, {"date": "2022-08-09", "close": 22.2, "volume": 1012085.0}, {"date": "2022-08-10", "close": 22.98, "volume": 984990.0}, {"date": "2022-08-11", "close": 22.69, "volume": 838133.0}, {"date": "2022-08-12", "close": 22.87, "volume": 516792.0}, {"date": "2022-08-15", "close": 22.84, "volume": 888319.0}, {"date": "2022-08-16", "close": 22.69, "volume": 874829.0}, {"date": "2022-08-17", "close": 21.91, "volume": 668029.0}, {"date": "2022-08-18", "close": 22.22, "volume": 1429951.0}, {"date": "2022-08-19", "close": 21.84, "volume": 1839106.0}, {"date": "2022-08-22", "close": 21.19, "volume": 666860.0}, {"date": "2022-08-23", "close": 21.26, "volume": 706081.0}, {"date": "2022-08-24", "close": 21.18, "volume": 502027.0}, {"date": "2022-08-25", "close": 21.37, "volume": 391592.0}, {"date": "2022-08-26", "close": 20.67, "volume": 616454.0}, {"date": "2022-08-29", "close": 20.26, "volume": 724544.0}, {"date": "2022-08-30", "close": 20.22, "volume": 867559.0}, {"date": "2022-08-31", "close": 19.85, "volume": 785967.0}, {"date": "2022-09-01", "close": 19.46, "volume": 685999.0}, {"date": "2022-09-02", "close": 19.23, "volume": 429788.0}, {"date": "2022-09-06", "close": 18.96, "volume": 776349.0}, {"date": "2022-09-07", "close": 19.34, "volume": 2394066.0}, {"date": "2022-09-08", "close": 19.74, "volume": 1241042.0}, {"date": "2022-09-09", "close": 20.45, "volume": 713144.0}, {"date": "2022-09-12", "close": 20.36, "volume": 664092.0}, {"date": "2022-09-13", "close": 21.12, "volume": 1186848.0}, {"date": "2022-09-14", "close": 20.2, "volume": 623654.0}, {"date": "2022-09-15", "close": 20.27, "volume": 775122.0}, {"date": "2022-09-16", "close": 19.44, "volume": 1841480.0}, {"date": "2022-09-19", "close": 20.09, "volume": 617152.0}, {"date": "2022-09-20", "close": 19.29, "volume": 660223.0}, {"date": "2022-09-21", "close": 19.19, "volume": 923227.0}, {"date": "2022-09-22", "close": 19.1, "volume": 750475.0}, {"date": "2022-09-23", "close": 18.38, "volume": 737950.0}, {"date": "2022-09-26", "close": 18.35, "volume": 634223.0}, {"date": "2022-09-27", "close": 18.85, "volume": 501827.0}, {"date": "2022-09-28", "close": 19.38, "volume": 657022.0}, {"date": "2022-09-29", "close": 18.46, "volume": 613324.0}, {"date": "2022-09-30", "close": 18.16, "volume": 949378.0}, {"date": "2022-10-03", "close": 18.5, "volume": 858182.0}, {"date": "2022-10-04", "close": 19.38, "volume": 964765.0}, {"date": "2022-10-05", "close": 18.81, "volume": 479992.0}, {"date": "2022-10-06", "close": 18.56, "volume": 480777.0}, {"date": "2022-10-07", "close": 18.06, "volume": 506500.0}, {"date": "2022-10-10", "close": 17.84, "volume": 477409.0}, {"date": "2022-10-11", "close": 17.69, "volume": 849694.0}, {"date": "2022-10-12", "close": 17.57, "volume": 488431.0}, {"date": "2022-10-13", "close": 17.62, "volume": 740528.0}, {"date": "2022-10-14", "close": 17.26, "volume": 394625.0}, {"date": "2022-10-17", "close": 17.9, "volume": 634938.0}, {"date": "2022-10-18", "close": 18.28, "volume": 450774.0}, {"date": "2022-10-19", "close": 17.74, "volume": 419105.0}, {"date": "2022-10-20", "close": 17.91, "volume": 546195.0}, {"date": "2022-10-21", "close": 17.9, "volume": 478530.0}, {"date": "2022-10-24", "close": 17.65, "volume": 445357.0}, {"date": "2022-10-25", "close": 18.3, "volume": 552225.0}, {"date": "2022-10-26", "close": 17.99, "volume": 345482.0}, {"date": "2022-10-27", "close": 17.93, "volume": 288703.0}, {"date": "2022-10-28", "close": 18.58, "volume": 355769.0}, {"date": "2022-10-31", "close": 18.36, "volume": 455142.0}, {"date": "2022-11-01", "close": 18.4, "volume": 496994.0}, {"date": "2022-11-02", "close": 17.16, "volume": 579167.0}, {"date": "2022-11-03", "close": 16.45, "volume": 493932.0}, {"date": "2022-11-04", "close": 16.2, "volume": 666560.0}, {"date": "2022-11-07", "close": 15.93, "volume": 856388.0}, {"date": "2022-11-08", "close": 15.62, "volume": 1499965.0}, {"date": "2022-11-09", "close": 18.29, "volume": 2883901.0}, {"date": "2022-11-10", "close": 20.32, "volume": 1870773.0}, {"date": "2022-11-11", "close": 21.66, "volume": 1308474.0}, {"date": "2022-11-14", "close": 21.3, "volume": 912625.0}, {"date": "2022-11-15", "close": 22.4, "volume": 1006878.0}, {"date": "2022-11-16", "close": 21.99, "volume": 617685.0}, {"date": "2022-11-17", "close": 21.91, "volume": 625374.0}, {"date": "2022-11-18", "close": 21.51, "volume": 481188.0}, {"date": "2022-11-21", "close": 21.35, "volume": 497703.0}, {"date": "2022-11-22", "close": 21.44, "volume": 527122.0}, {"date": "2022-11-23", "close": 21.23, "volume": 389920.0}, {"date": "2022-11-25", "close": 21.07, "volume": 147806.0}, {"date": "2022-11-28", "close": 21.37, "volume": 553863.0}, {"date": "2022-11-29", "close": 20.95, "volume": 528854.0}, {"date": "2022-11-30", "close": 21.96, "volume": 588035.0}, {"date": "2022-12-01", "close": 22.42, "volume": 681183.0}, {"date": "2022-12-02", "close": 22.45, "volume": 497111.0}, {"date": "2022-12-05", "close": 22.04, "volume": 509538.0}, {"date": "2022-12-06", "close": 21.51, "volume": 386220.0}, {"date": "2022-12-07", "close": 21.4, "volume": 449054.0}, {"date": "2022-12-08", "close": 22.2, "volume": 565538.0}, {"date": "2022-12-09", "close": 22.27, "volume": 651360.0}, {"date": "2022-12-12", "close": 22.52, "volume": 487340.0}, {"date": "2022-12-13", "close": 23.03, "volume": 828329.0}, {"date": "2022-12-14", "close": 23.73, "volume": 736663.0}, {"date": "2022-12-15", "close": 22.75, "volume": 846678.0}, {"date": "2022-12-16", "close": 22.66, "volume": 2379841.0}, {"date": "2022-12-19", "close": 21.82, "volume": 534011.0}, {"date": "2022-12-20", "close": 21.9, "volume": 503340.0}, {"date": "2022-12-21", "close": 21.85, "volume": 414478.0}, {"date": "2022-12-22", "close": 23.18, "volume": 737650.0}, {"date": "2022-12-23", "close": 23.1, "volume": 487342.0}, {"date": "2022-12-27", "close": 23.28, "volume": 461687.0}, {"date": "2022-12-28", "close": 22.79, "volume": 422391.0}, {"date": "2022-12-29", "close": 23.64, "volume": 259297.0}, {"date": "2022-12-30", "close": 23.44, "volume": 282717.0}, {"date": "2023-01-03", "close": 23.64, "volume": 482865.0}, {"date": "2023-01-04", "close": 24.2, "volume": 654026.0}, {"date": "2023-01-05", "close": 23.39, "volume": 530363.0}, {"date": "2023-01-06", "close": 23.29, "volume": 537038.0}, {"date": "2023-01-09", "close": 23.21, "volume": 451819.0}, {"date": "2023-01-10", "close": 23.71, "volume": 409138.0}, {"date": "2023-01-11", "close": 24.3, "volume": 377780.0}, {"date": "2023-01-12", "close": 24.35, "volume": 437967.0}, {"date": "2023-01-13", "close": 24.16, "volume": 352646.0}, {"date": "2023-01-17", "close": 24.08, "volume": 326249.0}, {"date": "2023-01-18", "close": 24.07, "volume": 266820.0}, {"date": "2023-01-19", "close": 24.26, "volume": 286726.0}, {"date": "2023-01-20", "close": 24.99, "volume": 312601.0}, {"date": "2023-01-23", "close": 25.36, "volume": 321536.0}, {"date": "2023-01-24", "close": 25.32, "volume": 556840.0}, {"date": "2023-01-25", "close": 25.26, "volume": 489485.0}, {"date": "2023-01-26", "close": 25.9, "volume": 448308.0}, {"date": "2023-01-27", "close": 26.24, "volume": 269545.0}, {"date": "2023-01-30", "close": 26.06, "volume": 256128.0}, {"date": "2023-01-31", "close": 26.76, "volume": 410173.0}, {"date": "2023-02-01", "close": 27.53, "volume": 369997.0}, {"date": "2023-02-02", "close": 28.17, "volume": 768603.0}, {"date": "2023-02-03", "close": 27.88, "volume": 534280.0}, {"date": "2023-02-06", "close": 27.25, "volume": 433305.0}, {"date": "2023-02-07", "close": 27.23, "volume": 1075746.0}, {"date": "2023-02-08", "close": 24.71, "volume": 1223591.0}, {"date": "2023-02-09", "close": 25.44, "volume": 733938.0}, {"date": "2023-02-10", "close": 24.71, "volume": 487269.0}, {"date": "2023-02-13", "close": 24.74, "volume": 480634.0}, {"date": "2023-02-14", "close": 25.19, "volume": 578589.0}, {"date": "2023-02-15", "close": 26.05, "volume": 550077.0}, {"date": "2023-02-16", "close": 25.61, "volume": 275411.0}, {"date": "2023-02-17", "close": 25.14, "volume": 443210.0}, {"date": "2023-02-21", "close": 24.05, "volume": 441428.0}, {"date": "2023-02-22", "close": 23.79, "volume": 726443.0}, {"date": "2023-02-23", "close": 23.92, "volume": 691001.0}, {"date": "2023-02-24", "close": 23.58, "volume": 428205.0}, {"date": "2023-02-27", "close": 23.48, "volume": 369070.0}, {"date": "2023-02-28", "close": 23.63, "volume": 391218.0}, {"date": "2023-03-01", "close": 23.67, "volume": 430026.0}, {"date": "2023-03-02", "close": 24.46, "volume": 458304.0}, {"date": "2023-03-03", "close": 24.75, "volume": 528210.0}, {"date": "2023-03-06", "close": 23.23, "volume": 619057.0}, {"date": "2023-03-07", "close": 23.37, "volume": 935238.0}, {"date": "2023-03-08", "close": 23.0, "volume": 424631.0}, {"date": "2023-03-09", "close": 21.82, "volume": 576697.0}, {"date": "2023-03-10", "close": 21.2, "volume": 734010.0}, {"date": "2023-03-13", "close": 20.49, "volume": 554408.0}, {"date": "2023-03-14", "close": 20.86, "volume": 537217.0}, {"date": "2023-03-15", "close": 20.88, "volume": 628519.0}, {"date": "2023-03-16", "close": 21.45, "volume": 576131.0}, {"date": "2023-03-17", "close": 21.26, "volume": 2114731.0}, {"date": "2023-03-20", "close": 21.76, "volume": 620145.0}, {"date": "2023-03-21", "close": 22.36, "volume": 600687.0}, {"date": "2023-03-22", "close": 21.22, "volume": 664517.0}, {"date": "2023-03-23", "close": 20.86, "volume": 812128.0}, {"date": "2023-03-24", "close": 20.7, "volume": 1370014.0}, {"date": "2023-03-27", "close": 21.28, "volume": 709821.0}, {"date": "2023-03-28", "close": 21.2, "volume": 774262.0}, {"date": "2023-03-29", "close": 21.36, "volume": 389375.0}, {"date": "2023-03-30", "close": 21.31, "volume": 373237.0}, {"date": "2023-03-31", "close": 21.93, "volume": 841210.0}, {"date": "2023-04-03", "close": 22.4, "volume": 544930.0}, {"date": "2023-04-04", "close": 22.26, "volume": 382760.0}, {"date": "2023-04-05", "close": 22.68, "volume": 599431.0}, {"date": "2023-04-06", "close": 23.33, "volume": 377263.0}, {"date": "2023-04-10", "close": 22.91, "volume": 658334.0}, {"date": "2023-04-11", "close": 22.86, "volume": 361324.0}, {"date": "2023-04-12", "close": 22.1, "volume": 330161.0}, {"date": "2023-04-13", "close": 22.96, "volume": 344742.0}, {"date": "2023-04-14", "close": 23.19, "volume": 301980.0}, {"date": "2023-04-17", "close": 23.67, "volume": 381063.0}, {"date": "2023-04-18", "close": 23.38, "volume": 346646.0}, {"date": "2023-04-19", "close": 23.57, "volume": 341160.0}, {"date": "2023-04-20", "close": 23.4, "volume": 235635.0}, {"date": "2023-04-21", "close": 23.55, "volume": 304414.0}, {"date": "2023-04-24", "close": 23.01, "volume": 385044.0}, {"date": "2023-04-25", "close": 22.54, "volume": 397769.0}, {"date": "2023-04-26", "close": 23.07, "volume": 464241.0}, {"date": "2023-04-27", "close": 23.89, "volume": 484765.0}, {"date": "2023-04-28", "close": 24.09, "volume": 523834.0}, {"date": "2023-05-01", "close": 24.01, "volume": 337082.0}, {"date": "2023-05-02", "close": 23.55, "volume": 382958.0}, {"date": "2023-05-03", "close": 23.56, "volume": 560157.0}, {"date": "2023-05-04", "close": 23.35, "volume": 395692.0}, {"date": "2023-05-05", "close": 23.8, "volume": 297401.0}, {"date": "2023-05-08", "close": 23.78, "volume": 619018.0}, {"date": "2023-05-09", "close": 23.54, "volume": 268817.0}, {"date": "2023-05-10", "close": 24.36, "volume": 257330.0}, {"date": "2023-05-11", "close": 24.79, "volume": 391862.0}, {"date": "2023-05-12", "close": 24.68, "volume": 273201.0}, {"date": "2023-05-15", "close": 24.8, "volume": 591685.0}, {"date": "2023-05-16", "close": 24.88, "volume": 229133.0}, {"date": "2023-05-17", "close": 25.37, "volume": 334283.0}, {"date": "2023-05-18", "close": 26.35, "volume": 739973.0}, {"date": "2023-05-19", "close": 26.52, "volume": 439143.0}, {"date": "2023-05-22", "close": 27.14, "volume": 389863.0}, {"date": "2023-05-23", "close": 26.61, "volume": 689853.0}, {"date": "2023-05-24", "close": 26.78, "volume": 797851.0}, {"date": "2023-05-25", "close": 23.64, "volume": 1289545.0}, {"date": "2023-05-26", "close": 24.97, "volume": 732105.0}, {"date": "2023-05-30", "close": 24.41, "volume": 505095.0}, {"date": "2023-05-31", "close": 24.34, "volume": 1237253.0}, {"date": "2023-06-01", "close": 24.71, "volume": 422534.0}, {"date": "2023-06-02", "close": 25.23, "volume": 420488.0}, {"date": "2023-06-05", "close": 25.4, "volume": 374434.0}, {"date": "2023-06-06", "close": 25.02, "volume": 1016843.0}, {"date": "2023-06-07", "close": 25.27, "volume": 1695837.0}, {"date": "2023-06-08", "close": 25.42, "volume": 394732.0}, {"date": "2023-06-09", "close": 24.79, "volume": 332694.0}, {"date": "2023-06-12", "close": 25.06, "volume": 310599.0}, {"date": "2023-06-13", "close": 25.57, "volume": 582763.0}, {"date": "2023-06-14", "close": 25.71, "volume": 448057.0}, {"date": "2023-06-15", "close": 25.71, "volume": 411612.0}, {"date": "2023-06-16", "close": 26.02, "volume": 1087255.0}, {"date": "2023-06-20", "close": 26.44, "volume": 454708.0}, {"date": "2023-06-21", "close": 27.59, "volume": 1031379.0}, {"date": "2023-06-22", "close": 27.07, "volume": 496187.0}, {"date": "2023-06-23", "close": 27.03, "volume": 651353.0}, {"date": "2023-06-26", "close": 27.53, "volume": 694322.0}, {"date": "2023-06-27", "close": 28.19, "volume": 388797.0}, {"date": "2023-06-28", "close": 28.56, "volume": 354483.0}, {"date": "2023-06-29", "close": 28.45, "volume": 318308.0}, {"date": "2023-06-30", "close": 28.56, "volume": 533974.0}, {"date": "2023-07-03", "close": 29.02, "volume": 168479.0}, {"date": "2023-07-05", "close": 27.7, "volume": 569033.0}, {"date": "2023-07-06", "close": 27.26, "volume": 396247.0}, {"date": "2023-07-07", "close": 27.11, "volume": 331594.0}, {"date": "2023-07-10", "close": 27.38, "volume": 372768.0}, {"date": "2023-07-11", "close": 27.9, "volume": 283267.0}, {"date": "2023-07-12", "close": 28.39, "volume": 366503.0}, {"date": "2023-07-13", "close": 29.04, "volume": 382529.0}, {"date": "2023-07-14", "close": 28.68, "volume": 265996.0}, {"date": "2023-07-17", "close": 28.71, "volume": 211011.0}, {"date": "2023-07-18", "close": 28.79, "volume": 198108.0}, {"date": "2023-07-19", "close": 28.39, "volume": 351162.0}, {"date": "2023-07-20", "close": 28.0, "volume": 273481.0}, {"date": "2023-07-21", "close": 27.59, "volume": 329732.0}, {"date": "2023-07-24", "close": 27.32, "volume": 230289.0}, {"date": "2023-07-25", "close": 27.51, "volume": 287001.0}, {"date": "2023-07-26", "close": 27.75, "volume": 299729.0}, {"date": "2023-07-27", "close": 27.37, "volume": 228480.0}, {"date": "2023-07-28", "close": 28.35, "volume": 264032.0}, {"date": "2023-07-31", "close": 28.54, "volume": 300062.0}, {"date": "2023-08-01", "close": 28.93, "volume": 345587.0}, {"date": "2023-08-02", "close": 28.47, "volume": 271775.0}, {"date": "2023-08-03", "close": 28.48, "volume": 274214.0}, {"date": "2023-08-04", "close": 28.77, "volume": 228304.0}, {"date": "2023-08-07", "close": 28.99, "volume": 287092.0}, {"date": "2023-08-08", "close": 28.58, "volume": 314531.0}, {"date": "2023-08-09", "close": 27.08, "volume": 728161.0}, {"date": "2023-08-10", "close": 32.03, "volume": 1660146.0}, {"date": "2023-08-11", "close": 30.52, "volume": 874351.0}, {"date": "2023-08-14", "close": 30.82, "volume": 507224.0}, {"date": "2023-08-15", "close": 31.26, "volume": 452118.0}, {"date": "2023-08-16", "close": 30.63, "volume": 323798.0}, {"date": "2023-08-17", "close": 30.24, "volume": 284331.0}, {"date": "2023-08-18", "close": 30.57, "volume": 319852.0}, {"date": "2023-08-21", "close": 30.75, "volume": 311894.0}, {"date": "2023-08-22", "close": 31.39, "volume": 390289.0}, {"date": "2023-08-23", "close": 31.69, "volume": 314333.0}, {"date": "2023-08-24", "close": 31.14, "volume": 420596.0}, {"date": "2023-08-25", "close": 31.36, "volume": 384975.0}, {"date": "2023-08-28", "close": 32.09, "volume": 404380.0}, {"date": "2023-08-29", "close": 32.47, "volume": 539803.0}, {"date": "2023-08-30", "close": 32.56, "volume": 284546.0}, {"date": "2023-08-31", "close": 32.34, "volume": 665058.0}, {"date": "2023-09-01", "close": 32.08, "volume": 293859.0}, {"date": "2023-09-05", "close": 31.35, "volume": 414638.0}, {"date": "2023-09-06", "close": 31.27, "volume": 267855.0}, {"date": "2023-09-07", "close": 30.22, "volume": 334028.0}, {"date": "2023-09-08", "close": 30.29, "volume": 260525.0}, {"date": "2023-09-11", "close": 30.46, "volume": 273598.0}, {"date": "2023-09-12", "close": 29.48, "volume": 442314.0}, {"date": "2023-09-13", "close": 29.2, "volume": 387116.0}, {"date": "2023-09-14", "close": 29.6, "volume": 311493.0}, {"date": "2023-09-15", "close": 29.29, "volume": 791231.0}, {"date": "2023-09-18", "close": 29.68, "volume": 352079.0}, {"date": "2023-09-19", "close": 30.18, "volume": 431562.0}, {"date": "2023-09-20", "close": 30.31, "volume": 386453.0}, {"date": "2023-09-21", "close": 29.85, "volume": 380868.0}, {"date": "2023-09-22", "close": 29.64, "volume": 364883.0}, {"date": "2023-09-25", "close": 29.73, "volume": 260957.0}, {"date": "2023-09-26", "close": 29.06, "volume": 339998.0}, {"date": "2023-09-27", "close": 28.65, "volume": 530514.0}, {"date": "2023-09-28", "close": 29.12, "volume": 537388.0}, {"date": "2023-09-29", "close": 28.84, "volume": 322791.0}, {"date": "2023-10-02", "close": 29.53, "volume": 454015.0}, {"date": "2023-10-03", "close": 28.73, "volume": 423286.0}, {"date": "2023-10-04", "close": 28.91, "volume": 410709.0}, {"date": "2023-10-05", "close": 28.95, "volume": 479154.0}, {"date": "2023-10-06", "close": 29.53, "volume": 469917.0}, {"date": "2023-10-09", "close": 29.44, "volume": 222731.0}, {"date": "2023-10-10", "close": 29.7, "volume": 276174.0}, {"date": "2023-10-11", "close": 29.95, "volume": 217681.0}, {"date": "2023-10-12", "close": 29.35, "volume": 252039.0}, {"date": "2023-10-13", "close": 28.53, "volume": 373120.0}, {"date": "2023-10-16", "close": 29.35, "volume": 247454.0}, {"date": "2023-10-17", "close": 29.52, "volume": 350211.0}, {"date": "2023-10-18", "close": 29.16, "volume": 214379.0}, {"date": "2023-10-19", "close": 28.5, "volume": 539906.0}, {"date": "2023-10-20", "close": 28.2, "volume": 382357.0}, {"date": "2023-10-23", "close": 27.65, "volume": 371095.0}, {"date": "2023-10-24", "close": 28.22, "volume": 318447.0}, {"date": "2023-10-25", "close": 28.01, "volume": 465459.0}, {"date": "2023-10-26", "close": 27.82, "volume": 383325.0}, {"date": "2023-10-27", "close": 27.36, "volume": 453453.0}, {"date": "2023-10-30", "close": 27.5, "volume": 242281.0}, {"date": "2023-10-31", "close": 27.66, "volume": 246820.0}, {"date": "2023-11-01", "close": 27.5, "volume": 312929.0}, {"date": "2023-11-02", "close": 28.76, "volume": 477772.0}, {"date": "2023-11-03", "close": 29.48, "volume": 368391.0}, {"date": "2023-11-06", "close": 29.6, "volume": 368131.0}, {"date": "2023-11-07", "close": 29.54, "volume": 350862.0}, {"date": "2023-11-08", "close": 30.0, "volume": 471813.0}, {"date": "2023-11-09", "close": 36.0, "volume": 1121227.0}, {"date": "2023-11-10", "close": 33.65, "volume": 1537318.0}, {"date": "2023-11-13", "close": 32.57, "volume": 669781.0}, {"date": "2023-11-14", "close": 33.94, "volume": 700216.0}, {"date": "2023-11-15", "close": 33.77, "volume": 608425.0}, {"date": "2023-11-16", "close": 33.41, "volume": 578334.0}, {"date": "2023-11-17", "close": 34.09, "volume": 532954.0}, {"date": "2023-11-20", "close": 34.55, "volume": 536283.0}, {"date": "2023-11-21", "close": 34.01, "volume": 455614.0}, {"date": "2023-11-22", "close": 34.12, "volume": 324595.0}, {"date": "2023-11-24", "close": 33.5, "volume": 230496.0}, {"date": "2023-11-27", "close": 33.81, "volume": 564449.0}, {"date": "2023-11-28", "close": 32.91, "volume": 303306.0}, {"date": "2023-11-29", "close": 33.02, "volume": 361551.0}, {"date": "2023-11-30", "close": 33.16, "volume": 568769.0}, {"date": "2023-12-01", "close": 33.54, "volume": 410089.0}, {"date": "2023-12-04", "close": 33.81, "volume": 429994.0}, {"date": "2023-12-05", "close": 33.82, "volume": 500662.0}, {"date": "2023-12-06", "close": 34.22, "volume": 627893.0}, {"date": "2023-12-07", "close": 34.85, "volume": 655301.0}, {"date": "2023-12-08", "close": 34.3, "volume": 450830.0}, {"date": "2023-12-11", "close": 33.96, "volume": 313051.0}, {"date": "2023-12-12", "close": 34.04, "volume": 417461.0}, {"date": "2023-12-13", "close": 34.62, "volume": 663254.0}, {"date": "2023-12-14", "close": 34.93, "volume": 528081.0}, {"date": "2023-12-15", "close": 35.05, "volume": 1709500.0}, {"date": "2023-12-18", "close": 35.38, "volume": 390044.0}, {"date": "2023-12-19", "close": 36.33, "volume": 675891.0}, {"date": "2023-12-20", "close": 35.36, "volume": 467286.0}, {"date": "2023-12-21", "close": 37.36, "volume": 587943.0}, {"date": "2023-12-22", "close": 37.51, "volume": 379035.0}, {"date": "2023-12-26", "close": 37.93, "volume": 384158.0}, {"date": "2023-12-27", "close": 38.15, "volume": 316676.0}, {"date": "2023-12-28", "close": 38.41, "volume": 397785.0}, {"date": "2023-12-29", "close": 37.88, "volume": 441353.0}, {"date": "2024-01-02", "close": 37.14, "volume": 581138.0}, {"date": "2024-01-03", "close": 35.4, "volume": 586426.0}, {"date": "2024-01-04", "close": 35.12, "volume": 408883.0}, {"date": "2024-01-05", "close": 34.49, "volume": 338784.0}, {"date": "2024-01-08", "close": 35.5, "volume": 280648.0}, {"date": "2024-01-09", "close": 35.32, "volume": 240874.0}, {"date": "2024-01-10", "close": 36.04, "volume": 346110.0}, {"date": "2024-01-11", "close": 37.31, "volume": 663311.0}, {"date": "2024-01-12", "close": 38.36, "volume": 608635.0}, {"date": "2024-01-16", "close": 37.97, "volume": 579841.0}, {"date": "2024-01-17", "close": 36.91, "volume": 315743.0}, {"date": "2024-01-18", "close": 41.12, "volume": 1412637.0}, {"date": "2024-01-19", "close": 40.37, "volume": 673459.0}, {"date": "2024-01-22", "close": 41.48, "volume": 663951.0}, {"date": "2024-01-23", "close": 40.93, "volume": 409471.0}, {"date": "2024-01-24", "close": 40.47, "volume": 464486.0}, {"date": "2024-01-25", "close": 40.26, "volume": 373884.0}, {"date": "2024-01-26", "close": 40.41, "volume": 307704.0}, {"date": "2024-01-29", "close": 41.44, "volume": 526205.0}, {"date": "2024-01-30", "close": 40.2, "volume": 849503.0}, {"date": "2024-01-31", "close": 39.48, "volume": 452105.0}, {"date": "2024-02-01", "close": 40.16, "volume": 354099.0}, {"date": "2024-02-02", "close": 40.36, "volume": 483332.0}, {"date": "2024-02-05", "close": 40.07, "volume": 323778.0}, {"date": "2024-02-06", "close": 40.81, "volume": 401333.0}, {"date": "2024-02-07", "close": 40.97, "volume": 535110.0}, {"date": "2024-02-08", "close": 41.96, "volume": 693864.0}, {"date": "2024-02-09", "close": 38.85, "volume": 2222517.0}, {"date": "2024-02-12", "close": 37.45, "volume": 1303905.0}, {"date": "2024-02-13", "close": 36.88, "volume": 1086496.0}, {"date": "2024-02-14", "close": 37.07, "volume": 716155.0}, {"date": "2024-02-15", "close": 36.98, "volume": 801450.0}, {"date": "2024-02-16", "close": 36.52, "volume": 575269.0}, {"date": "2024-02-20", "close": 36.45, "volume": 778871.0}, {"date": "2024-02-21", "close": 36.15, "volume": 499131.0}, {"date": "2024-02-22", "close": 36.1, "volume": 489333.0}, {"date": "2024-02-23", "close": 36.7, "volume": 674472.0}, {"date": "2024-02-26", "close": 36.17, "volume": 307735.0}, {"date": "2024-02-27", "close": 35.96, "volume": 468187.0}, {"date": "2024-02-28", "close": 35.25, "volume": 472924.0}, {"date": "2024-02-29", "close": 34.98, "volume": 1382685.0}, {"date": "2024-03-01", "close": 34.22, "volume": 1285238.0}, {"date": "2024-03-04", "close": 34.31, "volume": 1165428.0}, {"date": "2024-03-05", "close": 33.71, "volume": 746285.0}, {"date": "2024-03-06", "close": 34.19, "volume": 576734.0}, {"date": "2024-03-07", "close": 34.25, "volume": 316731.0}, {"date": "2024-03-08", "close": 34.89, "volume": 546116.0}, {"date": "2024-03-11", "close": 34.23, "volume": 393185.0}, {"date": "2024-03-12", "close": 34.33, "volume": 288295.0}, {"date": "2024-03-13", "close": 34.16, "volume": 355217.0}, {"date": "2024-03-14", "close": 33.83, "volume": 436101.0}, {"date": "2024-03-15", "close": 33.11, "volume": 987199.0}, {"date": "2024-03-18", "close": 33.71, "volume": 758377.0}, {"date": "2024-03-19", "close": 34.15, "volume": 460475.0}, {"date": "2024-03-20", "close": 34.23, "volume": 498523.0}, {"date": "2024-03-21", "close": 34.4, "volume": 510734.0}, {"date": "2024-03-22", "close": 34.03, "volume": 434641.0}, {"date": "2024-03-25", "close": 33.6, "volume": 279228.0}, {"date": "2024-03-26", "close": 33.5, "volume": 413906.0}, {"date": "2024-03-27", "close": 33.66, "volume": 558389.0}, {"date": "2024-03-28", "close": 34.5, "volume": 807370.0}, {"date": "2024-04-01", "close": 34.02, "volume": 476704.0}, {"date": "2024-04-02", "close": 33.83, "volume": 548622.0}, {"date": "2024-04-03", "close": 34.18, "volume": 557053.0}, {"date": "2024-04-04", "close": 34.68, "volume": 593656.0}, {"date": "2024-04-05", "close": 36.53, "volume": 866653.0}, {"date": "2024-04-08", "close": 35.37, "volume": 544662.0}, {"date": "2024-04-09", "close": 34.59, "volume": 433765.0}, {"date": "2024-04-10", "close": 33.88, "volume": 459260.0}, {"date": "2024-04-11", "close": 34.17, "volume": 325704.0}, {"date": "2024-04-12", "close": 33.69, "volume": 283743.0}, {"date": "2024-04-15", "close": 32.25, "volume": 706996.0}, {"date": "2024-04-16", "close": 32.15, "volume": 283601.0}, {"date": "2024-04-17", "close": 31.76, "volume": 396800.0}, {"date": "2024-04-18", "close": 32.18, "volume": 408497.0}, {"date": "2024-04-19", "close": 32.07, "volume": 506536.0}, {"date": "2024-04-22", "close": 32.42, "volume": 365368.0}, {"date": "2024-04-23", "close": 33.19, "volume": 579160.0}, {"date": "2024-04-24", "close": 32.36, "volume": 751780.0}, {"date": "2024-04-25", "close": 31.99, "volume": 753407.0}, {"date": "2024-04-26", "close": 32.64, "volume": 648474.0}, {"date": "2024-04-29", "close": 32.94, "volume": 536957.0}, {"date": "2024-04-30", "close": 32.11, "volume": 696990.0}, {"date": "2024-05-01", "close": 32.29, "volume": 378758.0}, {"date": "2024-05-02", "close": 32.48, "volume": 332789.0}, {"date": "2024-05-03", "close": 32.56, "volume": 402787.0}, {"date": "2024-05-06", "close": 32.79, "volume": 261450.0}, {"date": "2024-05-07", "close": 33.21, "volume": 373193.0}, {"date": "2024-05-08", "close": 32.26, "volume": 418082.0}, {"date": "2024-05-09", "close": 32.7, "volume": 463529.0}, {"date": "2024-05-10", "close": 32.53, "volume": 365803.0}, {"date": "2024-05-13", "close": 32.46, "volume": 357385.0}, {"date": "2024-05-14", "close": 32.21, "volume": 398165.0}, {"date": "2024-05-15", "close": 32.91, "volume": 453691.0}, {"date": "2024-05-16", "close": 33.16, "volume": 364436.0}, {"date": "2024-05-17", "close": 33.16, "volume": 326834.0}, {"date": "2024-05-20", "close": 33.58, "volume": 359094.0}, {"date": "2024-05-21", "close": 32.7, "volume": 391111.0}, {"date": "2024-05-22", "close": 32.34, "volume": 672538.0}, {"date": "2024-05-23", "close": 34.28, "volume": 2931207.0}, {"date": "2024-05-24", "close": 31.99, "volume": 1397076.0}, {"date": "2024-05-28", "close": 31.12, "volume": 1202339.0}, {"date": "2024-05-29", "close": 31.16, "volume": 797559.0}, {"date": "2024-05-30", "close": 30.87, "volume": 656365.0}, {"date": "2024-05-31", "close": 31.29, "volume": 724161.0}, {"date": "2024-06-03", "close": 31.16, "volume": 586101.0}, {"date": "2024-06-04", "close": 31.31, "volume": 465272.0}, {"date": "2024-06-05", "close": 31.41, "volume": 405917.0}, {"date": "2024-06-06", "close": 31.45, "volume": 333550.0}, {"date": "2024-06-07", "close": 31.07, "volume": 317302.0}, {"date": "2024-06-10", "close": 30.56, "volume": 503432.0}, {"date": "2024-06-11", "close": 30.64, "volume": 417675.0}, {"date": "2024-06-12", "close": 30.72, "volume": 465211.0}, {"date": "2024-06-13", "close": 29.73, "volume": 676854.0}, {"date": "2024-06-14", "close": 29.19, "volume": 691569.0}, {"date": "2024-06-17", "close": 29.48, "volume": 1004024.0}, {"date": "2024-06-18", "close": 29.15, "volume": 635655.0}, {"date": "2024-06-20", "close": 29.56, "volume": 772752.0}, {"date": "2024-06-21", "close": 30.17, "volume": 1036115.0}, {"date": "2024-06-24", "close": 29.8, "volume": 642774.0}, {"date": "2024-06-25", "close": 30.42, "volume": 771994.0}, {"date": "2024-06-26", "close": 29.95, "volume": 609325.0}, {"date": "2024-06-27", "close": 30.36, "volume": 461476.0}, {"date": "2024-06-28", "close": 30.94, "volume": 3314292.0}, {"date": "2024-07-01", "close": 31.92, "volume": 680395.0}, {"date": "2024-07-02", "close": 31.78, "volume": 551957.0}, {"date": "2024-07-03", "close": 31.87, "volume": 214306.0}, {"date": "2024-07-05", "close": 31.71, "volume": 360545.0}, {"date": "2024-07-08", "close": 31.57, "volume": 390051.0}, {"date": "2024-07-09", "close": 31.44, "volume": 358739.0}, {"date": "2024-07-10", "close": 31.02, "volume": 552343.0}, {"date": "2024-07-11", "close": 31.43, "volume": 614644.0}, {"date": "2024-07-12", "close": 32.04, "volume": 473177.0}, {"date": "2024-07-15", "close": 32.71, "volume": 600089.0}, {"date": "2024-07-16", "close": 33.02, "volume": 753227.0}, {"date": "2024-07-17", "close": 32.16, "volume": 629245.0}, {"date": "2024-07-18", "close": 31.61, "volume": 425819.0}, {"date": "2024-07-19", "close": 32.02, "volume": 453897.0}, {"date": "2024-07-22", "close": 31.8, "volume": 800553.0}, {"date": "2024-07-23", "close": 30.38, "volume": 1883262.0}, {"date": "2024-07-24", "close": 29.58, "volume": 927762.0}, {"date": "2024-07-25", "close": 30.06, "volume": 756920.0}, {"date": "2024-07-26", "close": 30.25, "volume": 504256.0}, {"date": "2024-07-29", "close": 30.52, "volume": 485028.0}, {"date": "2024-07-30", "close": 30.53, "volume": 584795.0}, {"date": "2024-07-31", "close": 30.28, "volume": 741254.0}, {"date": "2024-08-01", "close": 29.65, "volume": 640160.0}, {"date": "2024-08-02", "close": 28.76, "volume": 660586.0}, {"date": "2024-08-05", "close": 26.97, "volume": 991424.0}, {"date": "2024-08-06", "close": 26.86, "volume": 625186.0}, {"date": "2024-08-07", "close": 26.92, "volume": 942532.0}, {"date": "2024-08-08", "close": 21.83, "volume": 3814902.0}, {"date": "2024-08-09", "close": 21.74, "volume": 1748802.0}, {"date": "2024-08-12", "close": 22.23, "volume": 1422462.0}, {"date": "2024-08-13", "close": 22.29, "volume": 955572.0}, {"date": "2024-08-14", "close": 22.21, "volume": 599731.0}, {"date": "2024-08-15", "close": 23.61, "volume": 1070751.0}, {"date": "2024-08-16", "close": 23.98, "volume": 931378.0}, {"date": "2024-08-19", "close": 24.65, "volume": 850097.0}, {"date": "2024-08-20", "close": 25.26, "volume": 889069.0}, {"date": "2024-08-21", "close": 25.9, "volume": 837958.0}, {"date": "2024-08-22", "close": 25.38, "volume": 851539.0}, {"date": "2024-08-23", "close": 25.03, "volume": 910517.0}, {"date": "2024-08-26", "close": 25.53, "volume": 701327.0}, {"date": "2024-08-27", "close": 25.15, "volume": 985729.0}, {"date": "2024-08-28", "close": 24.9, "volume": 681126.0}, {"date": "2024-08-29", "close": 25.43, "volume": 536690.0}, {"date": "2024-08-30", "close": 25.92, "volume": 739992.0}, {"date": "2024-09-03", "close": 25.54, "volume": 617605.0}, {"date": "2024-09-04", "close": 25.45, "volume": 484848.0}, {"date": "2024-09-05", "close": 25.63, "volume": 503100.0}, {"date": "2024-09-06", "close": 24.92, "volume": 708314.0}, {"date": "2024-09-09", "close": 24.29, "volume": 580513.0}, {"date": "2024-09-10", "close": 24.31, "volume": 710673.0}, {"date": "2024-09-11", "close": 24.82, "volume": 697358.0}, {"date": "2024-09-12", "close": 25.52, "volume": 646480.0}, {"date": "2024-09-13", "close": 26.21, "volume": 756332.0}, {"date": "2024-09-16", "close": 25.94, "volume": 427516.0}, {"date": "2024-09-17", "close": 25.81, "volume": 467390.0}, {"date": "2024-09-18", "close": 25.56, "volume": 388703.0}, {"date": "2024-09-19", "close": 26.06, "volume": 456946.0}, {"date": "2024-09-20", "close": 25.99, "volume": 1389381.0}, {"date": "2024-09-23", "close": 25.67, "volume": 394175.0}, {"date": "2024-09-24", "close": 25.44, "volume": 486932.0}, {"date": "2024-09-25", "close": 25.06, "volume": 464999.0}, {"date": "2024-09-26", "close": 24.94, "volume": 505574.0}, {"date": "2024-09-27", "close": 25.09, "volume": 438787.0}, {"date": "2024-09-30", "close": 24.78, "volume": 486903.0}, {"date": "2024-10-01", "close": 24.06, "volume": 440801.0}, {"date": "2024-10-02", "close": 24.1, "volume": 314207.0}, {"date": "2024-10-03", "close": 23.93, "volume": 467307.0}, {"date": "2024-10-04", "close": 24.49, "volume": 595778.0}, {"date": "2024-10-07", "close": 23.72, "volume": 624021.0}, {"date": "2024-10-08", "close": 24.0, "volume": 716582.0}, {"date": "2024-10-09", "close": 24.1, "volume": 1082294.0}, {"date": "2024-10-10", "close": 24.17, "volume": 805615.0}, {"date": "2024-10-11", "close": 24.42, "volume": 1052838.0}, {"date": "2024-10-14", "close": 24.67, "volume": 492078.0}, {"date": "2024-10-15", "close": 24.91, "volume": 572933.0}, {"date": "2024-10-16", "close": 24.78, "volume": 356632.0}, {"date": "2024-10-17", "close": 24.8, "volume": 445224.0}, {"date": "2024-10-18", "close": 25.05, "volume": 345240.0}, {"date": "2024-10-21", "close": 24.64, "volume": 270828.0}, {"date": "2024-10-22", "close": 24.21, "volume": 396307.0}, {"date": "2024-10-23", "close": 23.69, "volume": 459719.0}, {"date": "2024-10-24", "close": 23.76, "volume": 470259.0}, {"date": "2024-10-25", "close": 24.74, "volume": 454160.0}, {"date": "2024-10-28", "close": 25.01, "volume": 369534.0}, {"date": "2024-10-29", "close": 24.94, "volume": 393075.0}, {"date": "2024-10-30", "close": 25.4, "volume": 425673.0}, {"date": "2024-10-31", "close": 25.03, "volume": 463142.0}, {"date": "2024-11-01", "close": 25.07, "volume": 408896.0}, {"date": "2024-11-04", "close": 24.79, "volume": 303621.0}, {"date": "2024-11-05", "close": 25.22, "volume": 417642.0}, {"date": "2024-11-06", "close": 26.32, "volume": 748325.0}, {"date": "2024-11-07", "close": 28.5, "volume": 1281387.0}, {"date": "2024-11-08", "close": 28.31, "volume": 868617.0}, {"date": "2024-11-11", "close": 28.85, "volume": 631687.0}, {"date": "2024-11-12", "close": 28.49, "volume": 572352.0}, {"date": "2024-11-13", "close": 28.79, "volume": 490020.0}, {"date": "2024-11-14", "close": 28.45, "volume": 519904.0}, {"date": "2024-11-15", "close": 27.89, "volume": 615490.0}, {"date": "2024-11-18", "close": 28.14, "volume": 398194.0}, {"date": "2024-11-19", "close": 28.51, "volume": 366962.0}, {"date": "2024-11-20", "close": 29.28, "volume": 504513.0}, {"date": "2024-11-21", "close": 30.39, "volume": 600660.0}, {"date": "2024-11-22", "close": 30.71, "volume": 542616.0}, {"date": "2024-11-25", "close": 30.96, "volume": 1035508.0}, {"date": "2024-11-26", "close": 30.52, "volume": 715370.0}, {"date": "2024-11-27", "close": 30.44, "volume": 388856.0}, {"date": "2024-11-29", "close": 30.36, "volume": 196541.0}, {"date": "2024-12-02", "close": 31.6, "volume": 834034.0}, {"date": "2024-12-03", "close": 31.05, "volume": 528472.0}, {"date": "2024-12-04", "close": 31.67, "volume": 489686.0}, {"date": "2024-12-05", "close": 30.91, "volume": 391581.0}, {"date": "2024-12-06", "close": 31.75, "volume": 377732.0}, {"date": "2024-12-09", "close": 31.77, "volume": 515333.0}, {"date": "2024-12-10", "close": 32.05, "volume": 472415.0}, {"date": "2024-12-11", "close": 32.33, "volume": 400117.0}, {"date": "2024-12-12", "close": 32.11, "volume": 479156.0}, {"date": "2024-12-13", "close": 31.85, "volume": 279149.0}, {"date": "2024-12-16", "close": 32.37, "volume": 431858.0}, {"date": "2024-12-17", "close": 31.9, "volume": 458085.0}, {"date": "2024-12-18", "close": 30.43, "volume": 546936.0}, {"date": "2024-12-19", "close": 30.35, "volume": 429092.0}, {"date": "2024-12-20", "close": 30.17, "volume": 2130352.0}, {"date": "2024-12-23", "close": 30.69, "volume": 377341.0}, {"date": "2024-12-24", "close": 30.9, "volume": 96241.0}, {"date": "2024-12-26", "close": 31.05, "volume": 241162.0}, {"date": "2024-12-27", "close": 30.71, "volume": 274895.0}, {"date": "2024-12-30", "close": 30.52, "volume": 294839.0}, {"date": "2024-12-31", "close": 30.37, "volume": 332206.0}, {"date": "2025-01-02", "close": 30.26, "volume": 236178.0}, {"date": "2025-01-03", "close": 30.45, "volume": 291962.0}, {"date": "2025-01-06", "close": 30.31, "volume": 421931.0}, {"date": "2025-01-07", "close": 29.97, "volume": 545178.0}, {"date": "2025-01-08", "close": 30.25, "volume": 466121.0}, {"date": "2025-01-10", "close": 29.33, "volume": 376766.0}, {"date": "2025-01-13", "close": 29.16, "volume": 635366.0}, {"date": "2025-01-14", "close": 29.91, "volume": 459236.0}, {"date": "2025-01-15", "close": 31.51, "volume": 751427.0}, {"date": "2025-01-16", "close": 31.49, "volume": 484234.0}, {"date": "2025-01-17", "close": 32.2, "volume": 587933.0}, {"date": "2025-01-21", "close": 33.08, "volume": 577676.0}, {"date": "2025-01-22", "close": 33.11, "volume": 477208.0}, {"date": "2025-01-23", "close": 33.43, "volume": 415090.0}, {"date": "2025-01-24", "close": 33.56, "volume": 524441.0}, {"date": "2025-01-27", "close": 33.93, "volume": 610707.0}, {"date": "2025-01-28", "close": 34.68, "volume": 671912.0}, {"date": "2025-01-29", "close": 34.55, "volume": 615753.0}, {"date": "2025-01-30", "close": 34.44, "volume": 444322.0}, {"date": "2025-01-31", "close": 34.0, "volume": 472992.0}, {"date": "2025-02-03", "close": 33.68, "volume": 461048.0}, {"date": "2025-02-04", "close": 34.2, "volume": 391416.0}, {"date": "2025-02-05", "close": 34.51, "volume": 643229.0}, {"date": "2025-02-06", "close": 35.45, "volume": 1034379.0}, {"date": "2025-02-07", "close": 35.24, "volume": 785685.0}, {"date": "2025-02-10", "close": 35.61, "volume": 494101.0}, {"date": "2025-02-11", "close": 34.35, "volume": 439324.0}, {"date": "2025-02-12", "close": 33.8, "volume": 475767.0}, {"date": "2025-02-13", "close": 34.04, "volume": 515899.0}, {"date": "2025-02-14", "close": 33.62, "volume": 293926.0}, {"date": "2025-02-18", "close": 33.89, "volume": 473365.0}, {"date": "2025-02-19", "close": 33.15, "volume": 488043.0}, {"date": "2025-02-20", "close": 32.57, "volume": 657359.0}, {"date": "2025-02-21", "close": 31.23, "volume": 396087.0}, {"date": "2025-02-24", "close": 30.92, "volume": 881744.0}, {"date": "2025-02-25", "close": 29.77, "volume": 631569.0}, {"date": "2025-02-26", "close": 29.91, "volume": 711110.0}, {"date": "2025-02-27", "close": 29.53, "volume": 607133.0}, {"date": "2025-02-28", "close": 29.88, "volume": 850793.0}, {"date": "2025-03-03", "close": 29.51, "volume": 556292.0}, {"date": "2025-03-04", "close": 29.49, "volume": 748036.0}, {"date": "2025-03-05", "close": 29.59, "volume": 549552.0}, {"date": "2025-03-06", "close": 28.41, "volume": 559350.0}, {"date": "2025-03-07", "close": 26.79, "volume": 973968.0}, {"date": "2025-03-10", "close": 25.18, "volume": 1098737.0}, {"date": "2025-03-11", "close": 26.34, "volume": 1083779.0}, {"date": "2025-03-12", "close": 26.59, "volume": 815611.0}, {"date": "2025-03-13", "close": 25.57, "volume": 576897.0}, {"date": "2025-03-14", "close": 26.33, "volume": 612528.0}, {"date": "2025-03-17", "close": 26.4, "volume": 834096.0}, {"date": "2025-03-18", "close": 26.67, "volume": 703397.0}, {"date": "2025-03-19", "close": 26.93, "volume": 624865.0}, {"date": "2025-03-20", "close": 27.15, "volume": 529324.0}, {"date": "2025-03-21", "close": 27.18, "volume": 1466641.0}, {"date": "2025-03-24", "close": 27.76, "volume": 498129.0}, {"date": "2025-03-25", "close": 27.5, "volume": 425455.0}, {"date": "2025-03-26", "close": 27.42, "volume": 530140.0}, {"date": "2025-03-27", "close": 27.02, "volume": 363469.0}, {"date": "2025-03-28", "close": 26.34, "volume": 537962.0}, {"date": "2025-03-31", "close": 26.14, "volume": 690923.0}, {"date": "2025-04-01", "close": 26.59, "volume": 448243.0}, {"date": "2025-04-02", "close": 26.61, "volume": 286297.0}, {"date": "2025-04-03", "close": 25.23, "volume": 611559.0}, {"date": "2025-04-04", "close": 24.27, "volume": 704984.0}, {"date": "2025-04-07", "close": 23.94, "volume": 762439.0}, {"date": "2025-04-08", "close": 23.55, "volume": 590421.0}, {"date": "2025-04-09", "close": 26.28, "volume": 685830.0}, {"date": "2025-04-10", "close": 24.89, "volume": 645511.0}, {"date": "2025-04-11", "close": 24.98, "volume": 441313.0}, {"date": "2025-04-14", "close": 25.27, "volume": 514181.0}, {"date": "2025-04-15", "close": 25.26, "volume": 376405.0}, {"date": "2025-04-16", "close": 24.88, "volume": 478329.0}, {"date": "2025-04-17", "close": 24.93, "volume": 687796.0}, {"date": "2025-04-21", "close": 24.62, "volume": 624091.0}, {"date": "2025-04-22", "close": 25.33, "volume": 489168.0}, {"date": "2025-04-23", "close": 25.71, "volume": 539102.0}, {"date": "2025-04-24", "close": 26.6, "volume": 452361.0}, {"date": "2025-04-25", "close": 27.02, "volume": 310339.0}, {"date": "2025-04-28", "close": 26.93, "volume": 374619.0}, {"date": "2025-04-29", "close": 27.32, "volume": 495810.0}, {"date": "2025-04-30", "close": 26.16, "volume": 824294.0}, {"date": "2025-05-01", "close": 26.28, "volume": 772611.0}, {"date": "2025-05-02", "close": 26.52, "volume": 603693.0}, {"date": "2025-05-05", "close": 26.86, "volume": 595005.0}, {"date": "2025-05-06", "close": 26.71, "volume": 382837.0}, {"date": "2025-05-07", "close": 26.97, "volume": 492842.0}, {"date": "2025-05-08", "close": 27.97, "volume": 432727.0}, {"date": "2025-05-09", "close": 28.18, "volume": 332492.0}, {"date": "2025-05-12", "close": 29.27, "volume": 396974.0}, {"date": "2025-05-13", "close": 29.71, "volume": 354217.0}, {"date": "2025-05-14", "close": 29.75, "volume": 369747.0}, {"date": "2025-05-15", "close": 29.64, "volume": 310399.0}, {"date": "2025-05-16", "close": 29.37, "volume": 529055.0}, {"date": "2025-05-19", "close": 29.18, "volume": 537967.0}, {"date": "2025-05-20", "close": 28.85, "volume": 524459.0}, {"date": "2025-05-21", "close": 28.07, "volume": 659852.0}, {"date": "2025-05-22", "close": 33.5, "volume": 2661924.0}, {"date": "2025-05-23", "close": 30.92, "volume": 1448374.0}, {"date": "2025-05-27", "close": 32.1, "volume": 981639.0}, {"date": "2025-05-28", "close": 32.79, "volume": 775680.0}, {"date": "2025-05-29", "close": 32.63, "volume": 513725.0}, {"date": "2025-05-30", "close": 32.58, "volume": 590092.0}, {"date": "2025-06-02", "close": 32.37, "volume": 404740.0}, {"date": "2025-06-03", "close": 32.69, "volume": 384313.0}, {"date": "2025-06-04", "close": 32.7, "volume": 352600.0}, {"date": "2025-06-05", "close": 33.12, "volume": 445320.0}, {"date": "2025-06-06", "close": 33.34, "volume": 373378.0}, {"date": "2025-06-09", "close": 33.38, "volume": 349730.0}, {"date": "2025-06-10", "close": 33.48, "volume": 407231.0}, {"date": "2025-06-11", "close": 32.96, "volume": 309247.0}, {"date": "2025-06-12", "close": 32.15, "volume": 355361.0}, {"date": "2025-06-13", "close": 31.3, "volume": 477447.0}, {"date": "2025-06-16", "close": 31.73, "volume": 564680.0}, {"date": "2025-06-17", "close": 31.42, "volume": 594234.0}, {"date": "2025-06-18", "close": 30.12, "volume": 703691.0}, {"date": "2025-06-20", "close": 30.47, "volume": 791716.0}, {"date": "2025-06-23", "close": 31.36, "volume": 451769.0}, {"date": "2025-06-24", "close": 32.97, "volume": 745720.0}, {"date": "2025-06-25", "close": 32.46, "volume": 532124.0}, {"date": "2025-06-26", "close": 32.75, "volume": 361922.0}, {"date": "2025-06-27", "close": 32.7, "volume": 810369.0}, {"date": "2025-06-30", "close": 33.04, "volume": 582007.0}, {"date": "2025-07-01", "close": 33.16, "volume": 435175.0}, {"date": "2025-07-02", "close": 33.03, "volume": 472161.0}, {"date": "2025-07-03", "close": 33.55, "volume": 283470.0}, {"date": "2025-07-07", "close": 33.32, "volume": 362565.0}, {"date": "2025-07-08", "close": 33.31, "volume": 395897.0}, {"date": "2025-07-09", "close": 34.2, "volume": 532817.0}, {"date": "2025-07-10", "close": 33.48, "volume": 374021.0}, {"date": "2025-07-11", "close": 32.16, "volume": 350352.0}, {"date": "2025-07-14", "close": 32.62, "volume": 386155.0}, {"date": "2025-07-15", "close": 32.36, "volume": 381080.0}, {"date": "2025-07-16", "close": 32.67, "volume": 404929.0}, {"date": "2025-07-17", "close": 33.1, "volume": 395080.0}, {"date": "2025-07-18", "close": 33.12, "volume": 283720.0}, {"date": "2025-07-21", "close": 33.27, "volume": 265896.0}, {"date": "2025-07-22", "close": 32.96, "volume": 372283.0}, {"date": "2025-07-23", "close": 32.91, "volume": 241185.0}, {"date": "2025-07-24", "close": 32.6, "volume": 276355.0}, {"date": "2025-07-25", "close": 32.87, "volume": 285484.0}, {"date": "2025-07-28", "close": 33.53, "volume": 319699.0}, {"date": "2025-07-29", "close": 33.06, "volume": 416916.0}, {"date": "2025-07-30", "close": 33.26, "volume": 311306.0}, {"date": "2025-07-31", "close": 32.82, "volume": 439026.0}, {"date": "2025-08-01", "close": 32.0, "volume": 453044.0}, {"date": "2025-08-04", "close": 32.57, "volume": 323292.0}, {"date": "2025-08-05", "close": 32.05, "volume": 358633.0}, {"date": "2025-08-06", "close": 32.58, "volume": 475154.0}, {"date": "2025-08-07", "close": 27.8, "volume": 1836630.0}, {"date": "2025-08-08", "close": 26.46, "volume": 1380804.0}, {"date": "2025-08-11", "close": 25.76, "volume": 1085811.0}, {"date": "2025-08-12", "close": 25.9, "volume": 800061.0}, {"date": "2025-08-13", "close": 26.17, "volume": 834522.0}, {"date": "2025-08-14", "close": 25.8, "volume": 838324.0}, {"date": "2025-08-15", "close": 26.63, "volume": 918630.0}, {"date": "2025-08-18", "close": 27.03, "volume": 696050.0}, {"date": "2025-08-19", "close": 26.81, "volume": 523219.0}, {"date": "2025-08-20", "close": 26.66, "volume": 567674.0}, {"date": "2025-08-21", "close": 26.91, "volume": 572703.0}, {"date": "2025-08-22", "close": 27.91, "volume": 634259.0}, {"date": "2025-08-25", "close": 27.48, "volume": 874030.0}, {"date": "2025-08-26", "close": 27.05, "volume": 740792.0}, {"date": "2025-08-27", "close": 27.34, "volume": 751434.0}, {"date": "2025-08-28", "close": 27.62, "volume": 535721.0}, {"date": "2025-08-29", "close": 27.92, "volume": 922981.0}, {"date": "2025-09-02", "close": 27.3, "volume": 612228.0}, {"date": "2025-09-03", "close": 27.39, "volume": 533604.0}, {"date": "2025-09-04", "close": 27.77, "volume": 624747.0}, {"date": "2025-09-05", "close": 28.38, "volume": 959001.0}, {"date": "2025-09-08", "close": 27.55, "volume": 1000038.0}, {"date": "2025-09-09", "close": 27.27, "volume": 525981.0}, {"date": "2025-09-10", "close": 26.55, "volume": 547429.0}, {"date": "2025-09-11", "close": 27.03, "volume": 522707.0}, {"date": "2025-09-12", "close": 26.4, "volume": 346403.0}, {"date": "2025-09-15", "close": 26.34, "volume": 478857.0}, {"date": "2025-09-16", "close": 26.48, "volume": 475384.0}, {"date": "2025-09-17", "close": 26.78, "volume": 513956.0}, {"date": "2025-09-18", "close": 27.16, "volume": 411342.0}, {"date": "2025-09-19", "close": 27.59, "volume": 1348093.0}, {"date": "2025-09-22", "close": 28.4, "volume": 700219.0}, {"date": "2025-09-23", "close": 27.86, "volume": 614055.0}, {"date": "2025-09-24", "close": 28.18, "volume": 550128.0}, {"date": "2025-09-25", "close": 27.81, "volume": 526840.0}, {"date": "2025-09-26", "close": 28.15, "volume": 503335.0}, {"date": "2025-09-29", "close": 28.23, "volume": 511387.0}, {"date": "2025-09-30", "close": 27.14, "volume": 626999.0}, {"date": "2025-10-01", "close": 26.85, "volume": 536220.0}, {"date": "2025-10-02", "close": 26.92, "volume": 421520.0}, {"date": "2025-10-03", "close": 27.41, "volume": 597047.0}, {"date": "2025-10-06", "close": 28.01, "volume": 744127.0}, {"date": "2025-10-07", "close": 27.21, "volume": 720568.0}, {"date": "2025-10-08", "close": 28.41, "volume": 633397.0}, {"date": "2025-10-09", "close": 27.49, "volume": 662816.0}, {"date": "2025-10-10", "close": 26.98, "volume": 692014.0}, {"date": "2025-10-13", "close": 27.16, "volume": 602832.0}, {"date": "2025-10-14", "close": 27.47, "volume": 587639.0}, {"date": "2025-10-15", "close": 27.34, "volume": 534021.0}, {"date": "2025-10-16", "close": 27.22, "volume": 476147.0}, {"date": "2025-10-17", "close": 27.31, "volume": 497975.0}, {"date": "2025-10-20", "close": 28.01, "volume": 451604.0}, {"date": "2025-10-21", "close": 28.49, "volume": 484313.0}, {"date": "2025-10-22", "close": 27.94, "volume": 691112.0}, {"date": "2025-10-23", "close": 28.24, "volume": 451429.0}, {"date": "2025-10-24", "close": 28.51, "volume": 414152.0}, {"date": "2025-10-27", "close": 28.18, "volume": 347496.0}, {"date": "2025-10-28", "close": 27.89, "volume": 311227.0}, {"date": "2025-10-29", "close": 27.15, "volume": 394039.0}, {"date": "2025-10-30", "close": 27.33, "volume": 399660.0}, {"date": "2025-10-31", "close": 27.34, "volume": 557539.0}, {"date": "2025-11-03", "close": 27.49, "volume": 615777.0}, {"date": "2025-11-04", "close": 27.03, "volume": 458464.0}, {"date": "2025-11-05", "close": 27.42, "volume": 801820.0}, {"date": "2025-11-06", "close": 29.25, "volume": 1020406.0}, {"date": "2025-11-07", "close": 29.9, "volume": 992821.0}, {"date": "2025-11-10", "close": 30.48, "volume": 718682.0}, {"date": "2025-11-11", "close": 30.88, "volume": 585469.0}, {"date": "2025-11-12", "close": 30.46, "volume": 672057.0}, {"date": "2025-11-13", "close": 29.9, "volume": 555764.0}, {"date": "2025-11-14", "close": 29.66, "volume": 540093.0}, {"date": "2025-11-17", "close": 28.74, "volume": 836737.0}, {"date": "2025-11-18", "close": 28.69, "volume": 588607.0}, {"date": "2025-11-19", "close": 28.44, "volume": 565267.0}, {"date": "2025-11-20", "close": 28.08, "volume": 566379.0}, {"date": "2025-11-21", "close": 28.78, "volume": 740888.0}, {"date": "2025-11-24", "close": 28.72, "volume": 617824.0}, {"date": "2025-11-25", "close": 29.61, "volume": 563118.0}, {"date": "2025-11-26", "close": 28.9, "volume": 636292.0}, {"date": "2025-11-28", "close": 28.85, "volume": 230537.0}, {"date": "2025-12-01", "close": 28.67, "volume": 509113.0}, {"date": "2025-12-02", "close": 28.96, "volume": 745992.0}, {"date": "2025-12-03", "close": 29.19, "volume": 487265.0}, {"date": "2025-12-04", "close": 28.75, "volume": 583694.0}, {"date": "2025-12-05", "close": 29.45, "volume": 531352.0}, {"date": "2025-12-08", "close": 29.1, "volume": 563813.0}, {"date": "2025-12-09", "close": 29.48, "volume": 425543.0}, {"date": "2025-12-10", "close": 29.93, "volume": 492510.0}, {"date": "2025-12-11", "close": 30.3, "volume": 411318.0}, {"date": "2025-12-12", "close": 30.21, "volume": 584629.0}, {"date": "2025-12-15", "close": 29.21, "volume": 613221.0}, {"date": "2025-12-16", "close": 29.82, "volume": 574810.0}, {"date": "2025-12-17", "close": 29.77, "volume": 530847.0}, {"date": "2025-12-18", "close": 29.84, "volume": 455346.0}, {"date": "2025-12-19", "close": 29.63, "volume": 1942080.0}, {"date": "2025-12-22", "close": 30.19, "volume": 425351.0}, {"date": "2025-12-23", "close": 29.64, "volume": 429872.0}, {"date": "2025-12-24", "close": 29.81, "volume": 122978.0}, {"date": "2025-12-26", "close": 29.9, "volume": 190631.0}, {"date": "2025-12-29", "close": 29.74, "volume": 321867.0}, {"date": "2025-12-30", "close": 29.8, "volume": 308303.0}, {"date": "2025-12-31", "close": 29.37, "volume": 272724.0}, {"date": "2026-01-02", "close": 27.42, "volume": 569141.0}, {"date": "2026-01-05", "close": 28.28, "volume": 492244.0}, {"date": "2026-01-06", "close": 28.36, "volume": 352924.0}, {"date": "2026-01-07", "close": 28.32, "volume": 679891.0}, {"date": "2026-01-08", "close": 27.77, "volume": 598130.0}, {"date": "2026-01-09", "close": 27.9, "volume": 453859.0}, {"date": "2026-01-12", "close": 27.67, "volume": 496059.0}, {"date": "2026-01-13", "close": 26.14, "volume": 762048.0}, {"date": "2026-01-14", "close": 25.8, "volume": 807285.0}, {"date": "2026-01-15", "close": 25.62, "volume": 447435.0}, {"date": "2026-01-16", "close": 25.07, "volume": 376097.0}, {"date": "2026-01-20", "close": 24.78, "volume": 506784.0}, {"date": "2026-01-21", "close": 25.02, "volume": 430185.0}, {"date": "2026-01-22", "close": 25.78, "volume": 475360.0}, {"date": "2026-01-23", "close": 25.76, "volume": 687733.0}, {"date": "2026-01-26", "close": 26.18, "volume": 461424.0}, {"date": "2026-01-27", "close": 25.17, "volume": 542812.0}, {"date": "2026-01-28", "close": 24.83, "volume": 588289.0}, {"date": "2026-01-29", "close": 24.19, "volume": 586905.0}, {"date": "2026-01-30", "close": 24.35, "volume": 735169.0}, {"date": "2026-02-02", "close": 24.51, "volume": 606190.0}, {"date": "2026-02-03", "close": 22.47, "volume": 753629.0}, {"date": "2026-02-04", "close": 22.81, "volume": 884102.0}, {"date": "2026-02-05", "close": 22.42, "volume": 926265.0}, {"date": "2026-02-06", "close": 23.21, "volume": 1440130.0}, {"date": "2026-02-09", "close": 23.7, "volume": 960857.0}, {"date": "2026-02-10", "close": 24.1, "volume": 734480.0}, {"date": "2026-02-11", "close": 23.22, "volume": 719509.0}, {"date": "2026-02-12", "close": 23.22, "volume": 939782.0}, {"date": "2026-02-13", "close": 24.36, "volume": 1289809.0}, {"date": "2026-02-17", "close": 24.55, "volume": 1088988.0}, {"date": "2026-02-18", "close": 25.11, "volume": 999605.0}, {"date": "2026-02-19", "close": 25.3, "volume": 925645.0}, {"date": "2026-02-20", "close": 25.64, "volume": 1188069.0}, {"date": "2026-02-23", "close": 24.52, "volume": 1280268.0}, {"date": "2026-02-24", "close": 25.84, "volume": 1493481.0}, {"date": "2026-02-25", "close": 26.34, "volume": 1090176.0}, {"date": "2026-02-26", "close": 27.26, "volume": 1347173.0}, {"date": "2026-02-27", "close": 27.17, "volume": 1467989.0}, {"date": "2026-03-02", "close": 27.98, "volume": 1024138.0}, {"date": "2026-03-03", "close": 28.76, "volume": 1016568.0}, {"date": "2026-03-04", "close": 28.66, "volume": 769235.0}, {"date": "2026-03-05", "close": 29.26, "volume": 967976.0}, {"date": "2026-03-06", "close": 29.39, "volume": 899725.0}, {"date": "2026-03-09", "close": 29.68, "volume": 842486.0}, {"date": "2026-03-10", "close": 29.04, "volume": 904588.0}, {"date": "2026-03-11", "close": 28.58, "volume": 930610.0}, {"date": "2026-03-12", "close": 28.55, "volume": 714541.0}, {"date": "2026-03-13", "close": 27.95, "volume": 668835.0}, {"date": "2026-03-16", "close": 27.72, "volume": 678386.0}, {"date": "2026-03-17", "close": 27.95, "volume": 577842.0}, {"date": "2026-03-18", "close": 27.61, "volume": 661740.0}, {"date": "2026-03-19", "close": 27.32, "volume": 812208.0}, {"date": "2026-03-20", "close": 26.58, "volume": 1519934.0}, {"date": "2026-03-23", "close": 27.41, "volume": 656312.0}, {"date": "2026-03-24", "close": 25.83, "volume": 694125.0}, {"date": "2026-03-25", "close": 25.52, "volume": 607356.0}, {"date": "2026-03-26", "close": 25.91, "volume": 598473.0}, {"date": "2026-03-27", "close": 25.72, "volume": 842077.0}, {"date": "2026-03-30", "close": 26.3, "volume": 543202.0}, {"date": "2026-03-31", "close": 26.52, "volume": 462739.0}, {"date": "2026-04-01", "close": 26.53, "volume": 517185.0}, {"date": "2026-04-02", "close": 27.16, "volume": 538615.0}, {"date": "2026-04-06", "close": 27.57, "volume": 443513.0}, {"date": "2026-04-07", "close": 27.35, "volume": 914725.0}, {"date": "2026-04-08", "close": 26.51, "volume": 1187998.0}, {"date": "2026-04-09", "close": 26.59, "volume": 742570.0}, {"date": "2026-04-10", "close": 25.75, "volume": 556481.0}, {"date": "2026-04-13", "close": 26.59, "volume": 709000.0}, {"date": "2026-04-14", "close": 26.2, "volume": 518528.0}, {"date": "2026-04-15", "close": 27.36, "volume": 506636.0}, {"date": "2026-04-16", "close": 28.22, "volume": 430841.0}, {"date": "2026-04-17", "close": 28.78, "volume": 476132.0}, {"date": "2026-04-20", "close": 29.46, "volume": 475582.0}, {"date": "2026-04-21", "close": 29.18, "volume": 511369.0}, {"date": "2026-04-22", "close": 29.45, "volume": 384406.0}, {"date": "2026-04-23", "close": 28.1, "volume": 449506.0}, {"date": "2026-04-24", "close": 29.25, "volume": 343742.0}, {"date": "2026-04-27", "close": 29.62, "volume": 483203.0}, {"date": "2026-04-28", "close": 29.75, "volume": 505452.0}, {"date": "2026-04-29", "close": 29.64, "volume": 640757.0}, {"date": "2026-04-30", "close": 29.23, "volume": 628498.0}, {"date": "2026-05-01", "close": 30.21, "volume": 449145.0}, {"date": "2026-05-04", "close": 30.31, "volume": 393032.0}, {"date": "2026-05-05", "close": 30.11, "volume": 421691.0}, {"date": "2026-05-06", "close": 29.44, "volume": 566119.0}, {"date": "2026-05-07", "close": 30.17, "volume": 416687.0}, {"date": "2026-05-08", "close": 30.38, "volume": 516261.0}, {"date": "2026-05-11", "close": 29.35, "volume": 500613.0}, {"date": "2026-05-12", "close": 28.68, "volume": 503013.0}, {"date": "2026-05-13", "close": 28.59, "volume": 660948.0}, {"date": "2026-05-14", "close": 29.13, "volume": 619028.0}, {"date": "2026-05-15", "close": 29.66, "volume": 521454.0}, {"date": "2026-05-18", "close": 37.77, "volume": 13097580.0}, {"date": "2026-05-19", "close": 37.68, "volume": 4548535.0}, {"date": "2026-05-20", "close": 37.73, "volume": 4660310.0}, {"date": "2026-05-21", "close": 37.83, "volume": 4471425.0}, {"date": "2026-05-22", "close": 37.7, "volume": 1627308.0}, {"date": "2026-05-26", "close": 37.66, "volume": 4589657.0}, {"date": "2026-05-27", "close": 37.69, "volume": 3292396.0}, {"date": "2026-05-28", "close": 37.59, "volume": 2493399.0}, {"date": "2026-05-29", "close": 37.56, "volume": 4368857.0}, {"date": "2026-06-01", "close": 37.58, "volume": 1969997.0}, {"date": "2026-06-02", "close": 37.58, "volume": 2323901.0}, {"date": "2026-06-03", "close": 37.4, "volume": 4759577.0}, {"date": "2026-06-04", "close": 37.38, "volume": 1979612.0}, {"date": "2026-06-05", "close": 37.42, "volume": 1017995.0}, {"date": "2026-06-08", "close": 37.49, "volume": 1591521.0}, {"date": "2026-06-09", "close": 37.54, "volume": 1584974.0}, {"date": "2026-06-10", "close": 37.67, "volume": 1550507.0}, {"date": "2026-06-11", "close": 37.62, "volume": 1328133.0}, {"date": "2026-06-12", "close": 37.62, "volume": 505197.0}, {"date": "2026-06-15", "close": 37.57, "volume": 526269.0}, {"date": "2026-06-16", "close": 37.61, "volume": 2471032.0}, {"date": "2026-06-17", "close": 37.61, "volume": 1620036.0}, {"date": "2026-06-18", "close": 37.74, "volume": 1542498.0}, {"date": "2026-06-22", "close": 37.61, "volume": 1069015.0}, {"date": "2026-06-23", "close": 37.6, "volume": 542960.0}, {"date": "2026-06-24", "close": 37.45, "volume": 4225667.0}, {"date": "2026-06-25", "close": 37.43, "volume": 983470.0}, {"date": "2026-06-26", "close": 37.7, "volume": 1823145.0}, {"date": "2026-06-29", "close": 37.43, "volume": 904084.0}, {"date": "2026-06-30", "close": 37.64, "volume": 704977.0}, {"date": "2026-07-01", "close": 37.68, "volume": 743959.0}, {"date": "2026-07-02", "close": 37.73, "volume": 690438.0}, {"date": "2026-07-06", "close": 37.54, "volume": 483205.0}, {"date": "2026-07-07", "close": 37.57, "volume": 1189239.0}, {"date": "2026-07-08", "close": 37.61, "volume": 856648.0}, {"date": "2026-07-09", "close": 37.78, "volume": 732373.0}, {"date": "2026-07-10", "close": 37.88, "volume": 1426657.0}, {"date": "2026-07-13", "close": 37.82, "volume": 1054948.0}, {"date": "2026-07-14", "close": 37.94, "volume": 1114089.0}, {"date": "2026-07-15", "close": 37.76, "volume": 1010946.0}, {"date": "2026-07-16", "close": 38.01, "volume": 975939.0}, {"date": "2026-07-17", "close": 37.88, "volume": 954420.0}, {"date": "2026-07-20", "close": 37.78, "volume": 798310.0}, {"date": "2026-07-21", "close": 37.92, "volume": 987842.0}, {"date": "2026-07-22", "close": 37.66, "volume": 1496599.0}, {"date": "2026-07-23", "close": 37.68, "volume": 812377.0}, {"date": "2026-07-24", "close": 37.67, "volume": 483330.0}, {"date": "2026-07-27", "close": 37.82, "volume": 520429.0}, {"date": "2026-07-28", "close": 37.75, "volume": 727061.0}, {"date": "2026-07-29", "close": 37.74, "volume": 984297.0}, {"date": "2026-07-30", "close": 37.79, "volume": 710605.0}, {"date": "2026-07-31", "close": 37.87, "volume": 567500.0}, {"date": "2026-08-03", "close": 37.89, "volume": 533662.0}, {"date": "2026-08-04", "close": 37.86, "volume": 1121964.0}, {"date": "2026-08-05", "close": 37.8, "volume": 855354.0}, {"date": "2026-08-06", "close": 37.82, "volume": 656092.0}, {"date": "2026-08-07", "close": 37.81, "volume": 477777.0}], "refreshing": true}