{"ticker": "RPD", "overview": {"cik": "1560327", "ticker": "RPD", "name": "Rapid7, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001909539-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000567", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002152432-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0002152432-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0002152228-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009001", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001560327-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001647486-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001909539-26-000016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001560327-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001560327-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001005", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001909539-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001188816-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0000902664-26-002748", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0000902664-26-002747", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001679724-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001112668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001409173-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001647255-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001427438-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001547258-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001817594-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001188816-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001269088-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "RPD", "has_prices": true, "as_of": "2026-08-07", "last": 11.57, "prev_close": 10.38, "change": 1.1899999999999995, "change_pct": 0.11464354527938338, "session_volume": 2086766.0, "vwap_5": 10.791057442738895, "vwap_20": 10.833321888931854, "vwap_60": 9.127490366318133, "vwap_250": 10.428257789928265, "high_52w": 18.68, "low_52w": 5.05, "avg_volume_20": 2433081.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001909539-26-000018", "src": "INSIDERS", "ticker": "RPD", "cik": "1560327", "company": "Rapid7, Inc.", "company_raw": "Rapid7, Inc.", "who": "Scott M. Murphy", "who_key": "Murphy Scott M", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4499.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on RPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1909539/000190953926000018/0001909539-26-000018-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0002152432-26-000004", "src": "INSIDERS", "ticker": "RPD", "cik": "1560327", "company": "Rapid7, Inc.", "company_raw": "Rapid7, Inc.", "who": "Maria Bettina Barrett", "who_key": "Barrett Maria Bettina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on RPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2152432/000215243226000004/0002152432-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001647486-26-000006", "src": "INSIDERS", "ticker": "RPD", "cik": "1560327", "company": "Rapid7, Inc.", "company_raw": "Rapid7, Inc.", "who": "Corey E. Thomas", "who_key": "Thomas Corey E.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 100438.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on RPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1647486/000164748626000006/0001647486-26-000006-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114642}, {"id": "0001909539-26-000016", "src": "INSIDERS", "ticker": "RPD", "cik": "1560327", "company": "Rapid7, Inc.", "company_raw": "Rapid7, Inc.", "who": "Scott M. Murphy", "who_key": "Murphy Scott M", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13780.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on RPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1909539/000190953926000016/0001909539-26-000016-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114642}, {"id": "13DG-0002100121-26-001005", "src": "13DG", "ticker": "RPD", "cik": "1560327", "company": "Rapid7, Inc.", "company_raw": "Rapid7, Inc.", "who": "Rapid7, Inc.", "who_key": "Rapid7, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Rapid7, Inc. moves to a 6.6% passive stake in RPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1560327/0002100121-26-001005-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100121-26-000587", "src": "13DG", "ticker": "RPD", "cik": "1560327", "company": "Rapid7, Inc.", "company_raw": "Rapid7, Inc.", "who": "Rapid7, Inc.", "who_key": "Rapid7, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Rapid7, Inc. adjusts its stake in RPD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1560327/0002100121-26-000587-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000902664-26-001792", "src": "13DG", "ticker": "RPD", "cik": "1560327", "company": "Rapid7, Inc.", "company_raw": "Rapid7, Inc.", "who": "JANA Partners Management, LP", "who_key": "JANA Partners Management, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "JANA Partners Management, LP adjusts its stake in RPD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1998597/0000902664-26-001792-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313362}, {"id": "13DG-0000102909-26-002108", "src": "13DG", "ticker": "RPD", "cik": "1560327", "company": "Rapid7, Inc.", "company_raw": "Rapid7, Inc.", "who": "Rapid7, Inc.", "who_key": "Rapid7, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Rapid7, Inc. adjusts its stake in RPD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1560327/0000102909-26-002108-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2025-20030387-T184", "src": "CONGRESS", "ticker": "RPD", "cik": "", "company": "Rapid7, Inc.", "company_raw": "- Standard Unit Trust\nD: Account Closing\nRapid7, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims RPD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777042}, {"id": "HOUSE-2025-20030231-T100", "src": "CONGRESS", "ticker": "RPD", "cik": "", "company": "Rapid7, Inc.", "company_raw": "tandard Unit Trust\nD: Portfolio Rebalance\nRapid7, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve adds RPD to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827442}, {"id": "HOUSE-2025-20029038-T82", "src": "CONGRESS", "ticker": "RPD", "cik": "", "company": "Rapid7, Inc.", "company_raw": "tandard Unit Trust\nD: Portfolio Rebalance\nRapid7, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve adds RPD to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837522}, {"id": "HOUSE-2025-20027879-T53", "src": "CONGRESS", "ticker": "RPD", "cik": "", "company": "Rapid7, Inc.", "company_raw": "tandard Unit Trust\nD: Portfolio Rebalance\nRapid7, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims RPD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887922}, {"id": "HOUSE-2024-20025207-T20", "src": "CONGRESS", "ticker": "RPD", "cik": "", "company": "Rapid7, Inc.", "company_raw": "organ Stanley - Select UMA Account # 1\nJT Rapid7, Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps RPD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025207.pdf", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298322}, {"id": "HOUSE-2022-20021676-T16", "src": "CONGRESS", "ticker": "RPD", "cik": "", "company": "Rapid7, Inc.", "company_raw": "Stanley - Portfolio Management Active Assets Account\nJT Rapid7, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps RPD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021676.pdf", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225682}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001005", "src": "13DG", "ticker": "RPD", "cik": "1560327", "company": "Rapid7, Inc.", "company_raw": "Rapid7, Inc.", "who": "Rapid7, Inc.", "who_key": "Rapid7, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Rapid7, Inc. moves to a 6.6% passive stake in RPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1560327/0002100121-26-001005-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100121-26-000587", "src": "13DG", "ticker": "RPD", "cik": "1560327", "company": "Rapid7, Inc.", "company_raw": "Rapid7, Inc.", "who": "Rapid7, Inc.", "who_key": "Rapid7, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Rapid7, Inc. adjusts its stake in RPD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1560327/0002100121-26-000587-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000902664-26-001792", "src": "13DG", "ticker": "RPD", "cik": "1560327", "company": "Rapid7, Inc.", "company_raw": "Rapid7, Inc.", "who": "JANA Partners Management, LP", "who_key": "JANA Partners Management, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "JANA Partners Management, LP adjusts its stake in RPD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1998597/0000902664-26-001792-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313362}, {"id": "13DG-0000102909-26-002108", "src": "13DG", "ticker": "RPD", "cik": "1560327", "company": "Rapid7, Inc.", "company_raw": "Rapid7, Inc.", "who": "Rapid7, Inc.", "who_key": "Rapid7, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Rapid7, Inc. adjusts its stake in RPD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1560327/0000102909-26-002108-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rapid7, Inc. - Common Stock", "new_value": "Rapid7, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001560327", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001560327", "applied": 1, "detected_at": "2026-10-27T10:11:02.205650"}]}, "key_people": [{"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 30002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025207.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021676.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025207.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001909539-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000567", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002152432-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0002152432-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0002152228-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009001", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001560327-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001647486-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001909539-26-000016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001560327-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001560327-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001005", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001909539-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001188816-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0000902664-26-002748", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0000902664-26-002747", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001679724-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001112668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001409173-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001647255-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001427438-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001547258-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001817594-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001188816-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001269088-26-000004", "price_sensitive": false}], "performance": {"ticker": "RPD", "has_prices": true, "summary": {"n": 2, "avg": -0.5331771082483895, "win_rate": 0.0, "best": -0.5027932960893855, "worst": -0.5635609204073935, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 23.27, "return": -0.5027932960893855}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 26.51, "return": -0.5635609204073935}]}, "price_series": [{"date": "2016-08-08", "close": 13.96, "volume": 137813.0}, {"date": "2016-08-09", "close": 15.65, "volume": 694899.0}, {"date": "2016-08-10", "close": 15.55, "volume": 172075.0}, {"date": "2016-08-11", "close": 15.64, "volume": 232965.0}, {"date": "2016-08-12", "close": 15.66, "volume": 119597.0}, {"date": "2016-08-15", "close": 15.98, "volume": 224765.0}, {"date": "2016-08-16", "close": 16.38, "volume": 202134.0}, {"date": "2016-08-17", "close": 16.27, "volume": 195202.0}, {"date": "2016-08-18", "close": 17.13, "volume": 330770.0}, {"date": "2016-08-19", "close": 18.48, "volume": 1177125.0}, {"date": "2016-08-22", "close": 18.06, "volume": 646994.0}, {"date": "2016-08-23", "close": 18.61, "volume": 401505.0}, {"date": "2016-08-24", "close": 18.05, "volume": 371151.0}, {"date": "2016-08-25", "close": 18.62, "volume": 308409.0}, {"date": "2016-08-26", "close": 18.75, "volume": 249947.0}, {"date": "2016-08-29", "close": 19.02, "volume": 235598.0}, {"date": "2016-08-30", "close": 19.22, "volume": 165123.0}, {"date": "2016-08-31", "close": 17.97, "volume": 1028444.0}, {"date": "2016-09-01", "close": 17.5, "volume": 384337.0}, {"date": "2016-09-02", "close": 17.96, "volume": 345395.0}, {"date": "2016-09-06", "close": 18.34, "volume": 249677.0}, {"date": "2016-09-07", "close": 18.33, "volume": 244695.0}, {"date": "2016-09-08", "close": 18.01, "volume": 339974.0}, {"date": "2016-09-09", "close": 16.92, "volume": 301887.0}, {"date": "2016-09-12", "close": 16.7, "volume": 353483.0}, {"date": "2016-09-13", "close": 16.32, "volume": 444288.0}, {"date": "2016-09-14", "close": 16.58, "volume": 272655.0}, {"date": "2016-09-15", "close": 16.35, "volume": 171876.0}, {"date": "2016-09-16", "close": 16.53, "volume": 626127.0}, {"date": "2016-09-19", "close": 16.55, "volume": 174436.0}, {"date": "2016-09-20", "close": 16.59, "volume": 148640.0}, {"date": "2016-09-21", "close": 17.56, "volume": 237678.0}, {"date": "2016-09-22", "close": 17.45, "volume": 139236.0}, {"date": "2016-09-23", "close": 17.55, "volume": 142782.0}, {"date": "2016-09-26", "close": 16.8, "volume": 328981.0}, {"date": "2016-09-27", "close": 17.35, "volume": 139166.0}, {"date": "2016-09-28", "close": 17.5, "volume": 83966.0}, {"date": "2016-09-29", "close": 17.2, "volume": 97586.0}, {"date": "2016-09-30", "close": 17.65, "volume": 117607.0}, {"date": "2016-10-03", "close": 17.59, "volume": 88323.0}, {"date": "2016-10-04", "close": 18.13, "volume": 175042.0}, {"date": "2016-10-05", "close": 17.82, "volume": 126155.0}, {"date": "2016-10-06", "close": 17.06, "volume": 97773.0}, {"date": "2016-10-07", "close": 16.62, "volume": 99909.0}, {"date": "2016-10-10", "close": 16.67, "volume": 109994.0}, {"date": "2016-10-11", "close": 16.02, "volume": 125333.0}, {"date": "2016-10-12", "close": 15.62, "volume": 172081.0}, {"date": "2016-10-13", "close": 15.42, "volume": 142359.0}, {"date": "2016-10-14", "close": 16.11, "volume": 177216.0}, {"date": "2016-10-17", "close": 15.0, "volume": 323725.0}, {"date": "2016-10-18", "close": 15.2, "volume": 109102.0}, {"date": "2016-10-19", "close": 15.11, "volume": 91850.0}, {"date": "2016-10-20", "close": 15.06, "volume": 89215.0}, {"date": "2016-10-21", "close": 15.47, "volume": 149390.0}, {"date": "2016-10-24", "close": 15.37, "volume": 101322.0}, {"date": "2016-10-25", "close": 15.06, "volume": 76322.0}, {"date": "2016-10-26", "close": 14.73, "volume": 76818.0}, {"date": "2016-10-27", "close": 14.56, "volume": 73154.0}, {"date": "2016-10-28", "close": 14.26, "volume": 119119.0}, {"date": "2016-10-31", "close": 14.33, "volume": 94756.0}, {"date": "2016-11-01", "close": 14.07, "volume": 152273.0}, {"date": "2016-11-02", "close": 13.59, "volume": 139239.0}, {"date": "2016-11-03", "close": 13.77, "volume": 84969.0}, {"date": "2016-11-04", "close": 13.37, "volume": 170296.0}, {"date": "2016-11-07", "close": 13.83, "volume": 196630.0}, {"date": "2016-11-08", "close": 14.03, "volume": 107067.0}, {"date": "2016-11-09", "close": 14.23, "volume": 203110.0}, {"date": "2016-11-10", "close": 11.7, "volume": 1438605.0}, {"date": "2016-11-11", "close": 11.51, "volume": 397428.0}, {"date": "2016-11-14", "close": 11.86, "volume": 358790.0}, {"date": "2016-11-15", "close": 11.87, "volume": 283644.0}, {"date": "2016-11-16", "close": 11.75, "volume": 172981.0}, {"date": "2016-11-17", "close": 11.55, "volume": 440747.0}, {"date": "2016-11-18", "close": 11.56, "volume": 222698.0}, {"date": "2016-11-21", "close": 11.85, "volume": 165965.0}, {"date": "2016-11-22", "close": 11.6, "volume": 241155.0}, {"date": "2016-11-23", "close": 11.92, "volume": 199969.0}, {"date": "2016-11-25", "close": 12.02, "volume": 214556.0}, {"date": "2016-11-28", "close": 11.98, "volume": 234203.0}, {"date": "2016-11-29", "close": 11.76, "volume": 362874.0}, {"date": "2016-11-30", "close": 11.6, "volume": 258477.0}, {"date": "2016-12-01", "close": 11.5, "volume": 420083.0}, {"date": "2016-12-02", "close": 11.77, "volume": 298098.0}, {"date": "2016-12-05", "close": 12.29, "volume": 457291.0}, {"date": "2016-12-06", "close": 12.56, "volume": 263028.0}, {"date": "2016-12-07", "close": 13.23, "volume": 318966.0}, {"date": "2016-12-08", "close": 13.47, "volume": 400021.0}, {"date": "2016-12-09", "close": 12.99, "volume": 199928.0}, {"date": "2016-12-12", "close": 12.47, "volume": 116683.0}, {"date": "2016-12-13", "close": 12.5, "volume": 255785.0}, {"date": "2016-12-14", "close": 12.47, "volume": 219639.0}, {"date": "2016-12-15", "close": 12.44, "volume": 204996.0}, {"date": "2016-12-16", "close": 12.49, "volume": 252754.0}, {"date": "2016-12-19", "close": 12.52, "volume": 132017.0}, {"date": "2016-12-20", "close": 12.51, "volume": 180714.0}, {"date": "2016-12-21", "close": 12.26, "volume": 129271.0}, {"date": "2016-12-22", "close": 12.01, "volume": 112973.0}, {"date": "2016-12-23", "close": 12.14, "volume": 54429.0}, {"date": "2016-12-27", "close": 12.32, "volume": 54324.0}, {"date": "2016-12-28", "close": 12.1, "volume": 143612.0}, {"date": "2016-12-29", "close": 12.29, "volume": 79780.0}, {"date": "2016-12-30", "close": 12.17, "volume": 96322.0}, {"date": "2017-01-03", "close": 12.35, "volume": 129988.0}, {"date": "2017-01-04", "close": 12.51, "volume": 165216.0}, {"date": "2017-01-05", "close": 12.59, "volume": 70317.0}, {"date": "2017-01-06", "close": 12.54, "volume": 92577.0}, {"date": "2017-01-09", "close": 12.56, "volume": 101049.0}, {"date": "2017-01-10", "close": 12.76, "volume": 86918.0}, {"date": "2017-01-11", "close": 12.74, "volume": 114014.0}, {"date": "2017-01-12", "close": 12.75, "volume": 161819.0}, {"date": "2017-01-13", "close": 13.11, "volume": 97950.0}, {"date": "2017-01-17", "close": 12.74, "volume": 131174.0}, {"date": "2017-01-18", "close": 12.66, "volume": 161047.0}, {"date": "2017-01-19", "close": 12.66, "volume": 107620.0}, {"date": "2017-01-20", "close": 12.79, "volume": 167148.0}, {"date": "2017-01-23", "close": 12.85, "volume": 110852.0}, {"date": "2017-01-24", "close": 12.79, "volume": 163380.0}, {"date": "2017-01-25", "close": 12.74, "volume": 121854.0}, {"date": "2017-01-26", "close": 12.69, "volume": 62067.0}, {"date": "2017-01-27", "close": 12.69, "volume": 63267.0}, {"date": "2017-01-30", "close": 12.37, "volume": 186743.0}, {"date": "2017-01-31", "close": 12.47, "volume": 128117.0}, {"date": "2017-02-01", "close": 12.61, "volume": 121582.0}, {"date": "2017-02-02", "close": 12.74, "volume": 164311.0}, {"date": "2017-02-03", "close": 12.84, "volume": 173160.0}, {"date": "2017-02-06", "close": 12.8, "volume": 201635.0}, {"date": "2017-02-07", "close": 12.8, "volume": 148196.0}, {"date": "2017-02-08", "close": 12.77, "volume": 127696.0}, {"date": "2017-02-09", "close": 12.56, "volume": 348305.0}, {"date": "2017-02-10", "close": 14.15, "volume": 1130069.0}, {"date": "2017-02-13", "close": 14.52, "volume": 548435.0}, {"date": "2017-02-14", "close": 15.36, "volume": 273130.0}, {"date": "2017-02-15", "close": 15.07, "volume": 272335.0}, {"date": "2017-02-16", "close": 14.76, "volume": 136970.0}, {"date": "2017-02-17", "close": 15.16, "volume": 354700.0}, {"date": "2017-02-21", "close": 15.73, "volume": 325284.0}, {"date": "2017-02-22", "close": 15.77, "volume": 190845.0}, {"date": "2017-02-23", "close": 15.54, "volume": 267197.0}, {"date": "2017-02-24", "close": 15.41, "volume": 123861.0}, {"date": "2017-02-27", "close": 15.7, "volume": 383788.0}, {"date": "2017-02-28", "close": 15.15, "volume": 149239.0}, {"date": "2017-03-01", "close": 15.12, "volume": 190651.0}, {"date": "2017-03-02", "close": 14.76, "volume": 284107.0}, {"date": "2017-03-03", "close": 14.54, "volume": 120326.0}, {"date": "2017-03-06", "close": 14.49, "volume": 687910.0}, {"date": "2017-03-07", "close": 14.97, "volume": 251076.0}, {"date": "2017-03-08", "close": 15.18, "volume": 219053.0}, {"date": "2017-03-09", "close": 14.64, "volume": 204777.0}, {"date": "2017-03-10", "close": 14.95, "volume": 131418.0}, {"date": "2017-03-13", "close": 15.2, "volume": 171771.0}, {"date": "2017-03-14", "close": 14.94, "volume": 111057.0}, {"date": "2017-03-15", "close": 15.05, "volume": 204303.0}, {"date": "2017-03-16", "close": 15.25, "volume": 132691.0}, {"date": "2017-03-17", "close": 14.96, "volume": 439737.0}, {"date": "2017-03-20", "close": 14.98, "volume": 115725.0}, {"date": "2017-03-21", "close": 14.24, "volume": 150987.0}, {"date": "2017-03-22", "close": 14.11, "volume": 165004.0}, {"date": "2017-03-23", "close": 14.42, "volume": 82752.0}, {"date": "2017-03-24", "close": 14.45, "volume": 59747.0}, {"date": "2017-03-27", "close": 14.38, "volume": 54779.0}, {"date": "2017-03-28", "close": 14.5, "volume": 149055.0}, {"date": "2017-03-29", "close": 14.85, "volume": 154116.0}, {"date": "2017-03-30", "close": 15.01, "volume": 296749.0}, {"date": "2017-03-31", "close": 14.98, "volume": 74772.0}, {"date": "2017-04-03", "close": 14.63, "volume": 70246.0}, {"date": "2017-04-04", "close": 14.84, "volume": 208432.0}, {"date": "2017-04-05", "close": 14.54, "volume": 93702.0}, {"date": "2017-04-06", "close": 14.84, "volume": 115626.0}, {"date": "2017-04-07", "close": 15.0, "volume": 106185.0}, {"date": "2017-04-10", "close": 14.98, "volume": 118308.0}, {"date": "2017-04-11", "close": 16.43, "volume": 631003.0}, {"date": "2017-04-12", "close": 16.2, "volume": 224744.0}, {"date": "2017-04-13", "close": 16.3, "volume": 159911.0}, {"date": "2017-04-17", "close": 16.78, "volume": 175259.0}, {"date": "2017-04-18", "close": 16.69, "volume": 179755.0}, {"date": "2017-04-19", "close": 17.14, "volume": 194830.0}, {"date": "2017-04-20", "close": 17.26, "volume": 127670.0}, {"date": "2017-04-21", "close": 16.98, "volume": 104203.0}, {"date": "2017-04-24", "close": 17.19, "volume": 124374.0}, {"date": "2017-04-25", "close": 16.96, "volume": 162967.0}, {"date": "2017-04-26", "close": 17.0, "volume": 163042.0}, {"date": "2017-04-27", "close": 17.02, "volume": 96899.0}, {"date": "2017-04-28", "close": 16.95, "volume": 68135.0}, {"date": "2017-05-01", "close": 16.99, "volume": 55523.0}, {"date": "2017-05-02", "close": 16.93, "volume": 94756.0}, {"date": "2017-05-03", "close": 16.85, "volume": 81668.0}, {"date": "2017-05-04", "close": 16.67, "volume": 84080.0}, {"date": "2017-05-05", "close": 17.24, "volume": 296361.0}, {"date": "2017-05-08", "close": 17.89, "volume": 267937.0}, {"date": "2017-05-09", "close": 17.99, "volume": 207202.0}, {"date": "2017-05-10", "close": 18.74, "volume": 495722.0}, {"date": "2017-05-11", "close": 18.34, "volume": 191037.0}, {"date": "2017-05-12", "close": 18.19, "volume": 211834.0}, {"date": "2017-05-15", "close": 18.59, "volume": 703046.0}, {"date": "2017-05-16", "close": 18.59, "volume": 471740.0}, {"date": "2017-05-17", "close": 18.06, "volume": 212095.0}, {"date": "2017-05-18", "close": 18.15, "volume": 197297.0}, {"date": "2017-05-19", "close": 17.84, "volume": 151463.0}, {"date": "2017-05-22", "close": 18.04, "volume": 157094.0}, {"date": "2017-05-23", "close": 18.18, "volume": 160095.0}, {"date": "2017-05-24", "close": 17.84, "volume": 283407.0}, {"date": "2017-05-25", "close": 17.88, "volume": 253983.0}, {"date": "2017-05-26", "close": 17.82, "volume": 92185.0}, {"date": "2017-05-30", "close": 18.01, "volume": 678641.0}, {"date": "2017-05-31", "close": 18.36, "volume": 197400.0}, {"date": "2017-06-01", "close": 19.03, "volume": 447346.0}, {"date": "2017-06-02", "close": 19.05, "volume": 179760.0}, {"date": "2017-06-05", "close": 19.0, "volume": 372789.0}, {"date": "2017-06-06", "close": 19.02, "volume": 3086179.0}, {"date": "2017-06-07", "close": 18.0, "volume": 753532.0}, {"date": "2017-06-08", "close": 17.86, "volume": 379470.0}, {"date": "2017-06-09", "close": 17.08, "volume": 379750.0}, {"date": "2017-06-12", "close": 17.05, "volume": 326088.0}, {"date": "2017-06-13", "close": 17.05, "volume": 114490.0}, {"date": "2017-06-14", "close": 16.93, "volume": 114720.0}, {"date": "2017-06-15", "close": 16.92, "volume": 151657.0}, {"date": "2017-06-16", "close": 17.03, "volume": 408101.0}, {"date": "2017-06-19", "close": 17.41, "volume": 184920.0}, {"date": "2017-06-20", "close": 17.13, "volume": 100171.0}, {"date": "2017-06-21", "close": 17.07, "volume": 147636.0}, {"date": "2017-06-22", "close": 17.32, "volume": 138612.0}, {"date": "2017-06-23", "close": 17.57, "volume": 334450.0}, {"date": "2017-06-26", "close": 17.28, "volume": 102762.0}, {"date": "2017-06-27", "close": 16.97, "volume": 114661.0}, {"date": "2017-06-28", "close": 17.38, "volume": 174598.0}, {"date": "2017-06-29", "close": 16.71, "volume": 135121.0}, {"date": "2017-06-30", "close": 16.83, "volume": 183768.0}, {"date": "2017-07-03", "close": 16.73, "volume": 64199.0}, {"date": "2017-07-05", "close": 16.89, "volume": 166551.0}, {"date": "2017-07-06", "close": 16.6, "volume": 158575.0}, {"date": "2017-07-07", "close": 17.18, "volume": 95099.0}, {"date": "2017-07-10", "close": 17.13, "volume": 147818.0}, {"date": "2017-07-11", "close": 17.24, "volume": 85918.0}, {"date": "2017-07-12", "close": 17.33, "volume": 148989.0}, {"date": "2017-07-13", "close": 17.28, "volume": 131553.0}, {"date": "2017-07-14", "close": 17.1, "volume": 87774.0}, {"date": "2017-07-17", "close": 17.1, "volume": 123126.0}, {"date": "2017-07-18", "close": 17.04, "volume": 302015.0}, {"date": "2017-07-19", "close": 17.3, "volume": 247287.0}, {"date": "2017-07-20", "close": 17.17, "volume": 97607.0}, {"date": "2017-07-21", "close": 16.74, "volume": 259436.0}, {"date": "2017-07-24", "close": 16.33, "volume": 188167.0}, {"date": "2017-07-25", "close": 16.57, "volume": 135027.0}, {"date": "2017-07-26", "close": 16.65, "volume": 136171.0}, {"date": "2017-07-27", "close": 16.18, "volume": 163503.0}, {"date": "2017-07-28", "close": 15.85, "volume": 140627.0}, {"date": "2017-07-31", "close": 15.19, "volume": 223749.0}, {"date": "2017-08-01", "close": 15.29, "volume": 188095.0}, {"date": "2017-08-02", "close": 15.06, "volume": 175584.0}, {"date": "2017-08-03", "close": 15.23, "volume": 131858.0}, {"date": "2017-08-04", "close": 15.06, "volume": 324802.0}, {"date": "2017-08-07", "close": 15.06, "volume": 180544.0}, {"date": "2017-08-08", "close": 15.07, "volume": 880324.0}, {"date": "2017-08-09", "close": 15.29, "volume": 273634.0}, {"date": "2017-08-10", "close": 15.07, "volume": 227352.0}, {"date": "2017-08-11", "close": 15.55, "volume": 237388.0}, {"date": "2017-08-14", "close": 15.81, "volume": 263521.0}, {"date": "2017-08-15", "close": 16.21, "volume": 321322.0}, {"date": "2017-08-16", "close": 16.56, "volume": 300754.0}, {"date": "2017-08-17", "close": 16.84, "volume": 437939.0}, {"date": "2017-08-18", "close": 16.51, "volume": 246220.0}, {"date": "2017-08-21", "close": 16.2, "volume": 184598.0}, {"date": "2017-08-22", "close": 16.26, "volume": 176006.0}, {"date": "2017-08-23", "close": 16.02, "volume": 99684.0}, {"date": "2017-08-24", "close": 16.19, "volume": 111122.0}, {"date": "2017-08-25", "close": 16.08, "volume": 89687.0}, {"date": "2017-08-28", "close": 16.15, "volume": 85698.0}, {"date": "2017-08-29", "close": 16.18, "volume": 133378.0}, {"date": "2017-08-30", "close": 16.9, "volume": 234783.0}, {"date": "2017-08-31", "close": 16.86, "volume": 217185.0}, {"date": "2017-09-01", "close": 17.24, "volume": 225487.0}, {"date": "2017-09-05", "close": 17.03, "volume": 118824.0}, {"date": "2017-09-06", "close": 17.0, "volume": 109580.0}, {"date": "2017-09-07", "close": 17.36, "volume": 99580.0}, {"date": "2017-09-08", "close": 17.42, "volume": 122059.0}, {"date": "2017-09-11", "close": 17.49, "volume": 146597.0}, {"date": "2017-09-12", "close": 17.48, "volume": 76463.0}, {"date": "2017-09-13", "close": 17.1, "volume": 134453.0}, {"date": "2017-09-14", "close": 17.78, "volume": 242689.0}, {"date": "2017-09-15", "close": 16.69, "volume": 1020670.0}, {"date": "2017-09-18", "close": 17.39, "volume": 321365.0}, {"date": "2017-09-19", "close": 17.0, "volume": 249097.0}, {"date": "2017-09-20", "close": 17.46, "volume": 482130.0}, {"date": "2017-09-21", "close": 17.24, "volume": 122948.0}, {"date": "2017-09-22", "close": 17.12, "volume": 106599.0}, {"date": "2017-09-25", "close": 17.03, "volume": 129124.0}, {"date": "2017-09-26", "close": 16.77, "volume": 147599.0}, {"date": "2017-09-27", "close": 17.37, "volume": 155845.0}, {"date": "2017-09-28", "close": 17.48, "volume": 83730.0}, {"date": "2017-09-29", "close": 17.6, "volume": 101007.0}, {"date": "2017-10-02", "close": 17.79, "volume": 102305.0}, {"date": "2017-10-03", "close": 17.76, "volume": 102840.0}, {"date": "2017-10-04", "close": 18.15, "volume": 151617.0}, {"date": "2017-10-05", "close": 18.55, "volume": 145109.0}, {"date": "2017-10-06", "close": 18.47, "volume": 176902.0}, {"date": "2017-10-09", "close": 18.4, "volume": 106315.0}, {"date": "2017-10-10", "close": 18.09, "volume": 87580.0}, {"date": "2017-10-11", "close": 18.06, "volume": 56213.0}, {"date": "2017-10-12", "close": 18.06, "volume": 70771.0}, {"date": "2017-10-13", "close": 18.02, "volume": 49556.0}, {"date": "2017-10-16", "close": 17.95, "volume": 105104.0}, {"date": "2017-10-17", "close": 17.63, "volume": 103822.0}, {"date": "2017-10-18", "close": 17.65, "volume": 74106.0}, {"date": "2017-10-19", "close": 17.45, "volume": 112982.0}, {"date": "2017-10-20", "close": 17.82, "volume": 139494.0}, {"date": "2017-10-23", "close": 17.64, "volume": 42758.0}, {"date": "2017-10-24", "close": 18.5, "volume": 228841.0}, {"date": "2017-10-25", "close": 18.28, "volume": 124088.0}, {"date": "2017-10-26", "close": 18.08, "volume": 52363.0}, {"date": "2017-10-27", "close": 17.94, "volume": 69607.0}, {"date": "2017-10-30", "close": 17.76, "volume": 77659.0}, {"date": "2017-10-31", "close": 18.08, "volume": 76386.0}, {"date": "2017-11-01", "close": 18.24, "volume": 106402.0}, {"date": "2017-11-02", "close": 17.98, "volume": 195079.0}, {"date": "2017-11-03", "close": 18.18, "volume": 95377.0}, {"date": "2017-11-06", "close": 18.05, "volume": 88360.0}, {"date": "2017-11-07", "close": 17.72, "volume": 339642.0}, {"date": "2017-11-08", "close": 19.38, "volume": 670759.0}, {"date": "2017-11-09", "close": 19.33, "volume": 483872.0}, {"date": "2017-11-10", "close": 19.01, "volume": 448669.0}, {"date": "2017-11-13", "close": 19.36, "volume": 136764.0}, {"date": "2017-11-14", "close": 18.37, "volume": 1028765.0}, {"date": "2017-11-15", "close": 18.25, "volume": 136523.0}, {"date": "2017-11-16", "close": 18.28, "volume": 164233.0}, {"date": "2017-11-17", "close": 18.45, "volume": 160268.0}, {"date": "2017-11-20", "close": 19.0, "volume": 295276.0}, {"date": "2017-11-21", "close": 19.24, "volume": 250990.0}, {"date": "2017-11-22", "close": 19.23, "volume": 158219.0}, {"date": "2017-11-24", "close": 19.04, "volume": 123496.0}, {"date": "2017-11-27", "close": 19.01, "volume": 307627.0}, {"date": "2017-11-28", "close": 19.21, "volume": 193374.0}, {"date": "2017-11-29", "close": 18.46, "volume": 258581.0}, {"date": "2017-11-30", "close": 18.91, "volume": 139836.0}, {"date": "2017-12-01", "close": 18.97, "volume": 165958.0}, {"date": "2017-12-04", "close": 18.29, "volume": 229367.0}, {"date": "2017-12-05", "close": 18.37, "volume": 158043.0}, {"date": "2017-12-06", "close": 18.5, "volume": 80075.0}, {"date": "2017-12-07", "close": 18.9, "volume": 162848.0}, {"date": "2017-12-08", "close": 18.74, "volume": 153858.0}, {"date": "2017-12-11", "close": 18.77, "volume": 159845.0}, {"date": "2017-12-12", "close": 18.54, "volume": 191919.0}, {"date": "2017-12-13", "close": 19.64, "volume": 519542.0}, {"date": "2017-12-14", "close": 19.03, "volume": 291376.0}, {"date": "2017-12-15", "close": 18.88, "volume": 757899.0}, {"date": "2017-12-18", "close": 19.4, "volume": 329817.0}, {"date": "2017-12-19", "close": 19.19, "volume": 343017.0}, {"date": "2017-12-20", "close": 19.13, "volume": 222754.0}, {"date": "2017-12-21", "close": 19.31, "volume": 121650.0}, {"date": "2017-12-22", "close": 19.09, "volume": 107659.0}, {"date": "2017-12-26", "close": 18.97, "volume": 51128.0}, {"date": "2017-12-27", "close": 19.12, "volume": 77636.0}, {"date": "2017-12-28", "close": 18.95, "volume": 58264.0}, {"date": "2017-12-29", "close": 18.66, "volume": 108093.0}, {"date": "2018-01-02", "close": 19.01, "volume": 124176.0}, {"date": "2018-01-03", "close": 19.35, "volume": 204211.0}, {"date": "2018-01-04", "close": 19.98, "volume": 177858.0}, {"date": "2018-01-05", "close": 20.01, "volume": 204429.0}, {"date": "2018-01-08", "close": 20.35, "volume": 237212.0}, {"date": "2018-01-09", "close": 20.21, "volume": 140250.0}, {"date": "2018-01-10", "close": 20.19, "volume": 213496.0}, {"date": "2018-01-11", "close": 21.32, "volume": 363461.0}, {"date": "2018-01-12", "close": 22.3, "volume": 510465.0}, {"date": "2018-01-16", "close": 21.67, "volume": 334157.0}, {"date": "2018-01-17", "close": 21.96, "volume": 582261.0}, {"date": "2018-01-18", "close": 21.72, "volume": 232477.0}, {"date": "2018-01-19", "close": 21.93, "volume": 116816.0}, {"date": "2018-01-22", "close": 21.98, "volume": 216072.0}, {"date": "2018-01-23", "close": 22.03, "volume": 187834.0}, {"date": "2018-01-24", "close": 22.77, "volume": 509171.0}, {"date": "2018-01-25", "close": 22.87, "volume": 344217.0}, {"date": "2018-01-26", "close": 25.01, "volume": 4036412.0}, {"date": "2018-01-29", "close": 24.47, "volume": 597789.0}, {"date": "2018-01-30", "close": 24.34, "volume": 580093.0}, {"date": "2018-01-31", "close": 23.98, "volume": 388100.0}, {"date": "2018-02-01", "close": 23.67, "volume": 367142.0}, {"date": "2018-02-02", "close": 23.45, "volume": 257737.0}, {"date": "2018-02-05", "close": 22.68, "volume": 534148.0}, {"date": "2018-02-06", "close": 22.89, "volume": 682951.0}, {"date": "2018-02-07", "close": 23.37, "volume": 400413.0}, {"date": "2018-02-08", "close": 23.16, "volume": 481363.0}, {"date": "2018-02-09", "close": 23.73, "volume": 617602.0}, {"date": "2018-02-12", "close": 23.15, "volume": 1351721.0}, {"date": "2018-02-13", "close": 23.36, "volume": 485401.0}, {"date": "2018-02-14", "close": 24.31, "volume": 538547.0}, {"date": "2018-02-15", "close": 24.12, "volume": 226086.0}, {"date": "2018-02-16", "close": 24.19, "volume": 263470.0}, {"date": "2018-02-20", "close": 24.46, "volume": 352058.0}, {"date": "2018-02-21", "close": 24.09, "volume": 252439.0}, {"date": "2018-02-22", "close": 24.17, "volume": 368626.0}, {"date": "2018-02-23", "close": 24.4, "volume": 476398.0}, {"date": "2018-02-26", "close": 24.95, "volume": 415221.0}, {"date": "2018-02-27", "close": 25.54, "volume": 492277.0}, {"date": "2018-02-28", "close": 26.41, "volume": 759925.0}, {"date": "2018-03-01", "close": 25.81, "volume": 309382.0}, {"date": "2018-03-02", "close": 26.95, "volume": 278783.0}, {"date": "2018-03-05", "close": 26.62, "volume": 309963.0}, {"date": "2018-03-06", "close": 27.3, "volume": 227434.0}, {"date": "2018-03-07", "close": 27.82, "volume": 239817.0}, {"date": "2018-03-08", "close": 27.47, "volume": 252410.0}, {"date": "2018-03-09", "close": 27.29, "volume": 226920.0}, {"date": "2018-03-12", "close": 27.21, "volume": 661446.0}, {"date": "2018-03-13", "close": 27.52, "volume": 250112.0}, {"date": "2018-03-14", "close": 26.82, "volume": 1618209.0}, {"date": "2018-03-15", "close": 26.42, "volume": 554042.0}, {"date": "2018-03-16", "close": 25.84, "volume": 1217216.0}, {"date": "2018-03-19", "close": 26.37, "volume": 545079.0}, {"date": "2018-03-20", "close": 27.1, "volume": 465323.0}, {"date": "2018-03-21", "close": 27.23, "volume": 405841.0}, {"date": "2018-03-22", "close": 26.82, "volume": 327991.0}, {"date": "2018-03-23", "close": 26.08, "volume": 878836.0}, {"date": "2018-03-26", "close": 26.83, "volume": 290554.0}, {"date": "2018-03-27", "close": 25.58, "volume": 437461.0}, {"date": "2018-03-28", "close": 25.4, "volume": 324501.0}, {"date": "2018-03-29", "close": 25.57, "volume": 413737.0}, {"date": "2018-04-02", "close": 24.92, "volume": 268809.0}, {"date": "2018-04-03", "close": 25.2, "volume": 301019.0}, {"date": "2018-04-04", "close": 25.86, "volume": 283207.0}, {"date": "2018-04-05", "close": 26.23, "volume": 189073.0}, {"date": "2018-04-06", "close": 25.92, "volume": 309047.0}, {"date": "2018-04-09", "close": 25.99, "volume": 207298.0}, {"date": "2018-04-10", "close": 26.13, "volume": 215740.0}, {"date": "2018-04-11", "close": 26.25, "volume": 212326.0}, {"date": "2018-04-12", "close": 27.26, "volume": 326186.0}, {"date": "2018-04-13", "close": 27.79, "volume": 448109.0}, {"date": "2018-04-16", "close": 27.4, "volume": 315619.0}, {"date": "2018-04-17", "close": 28.19, "volume": 303028.0}, {"date": "2018-04-18", "close": 27.86, "volume": 210370.0}, {"date": "2018-04-19", "close": 27.91, "volume": 193932.0}, {"date": "2018-04-20", "close": 27.44, "volume": 456101.0}, {"date": "2018-04-23", "close": 27.66, "volume": 151849.0}, {"date": "2018-04-24", "close": 27.33, "volume": 244786.0}, {"date": "2018-04-25", "close": 27.46, "volume": 276622.0}, {"date": "2018-04-26", "close": 28.44, "volume": 307493.0}, {"date": "2018-04-27", "close": 28.07, "volume": 282776.0}, {"date": "2018-04-30", "close": 28.24, "volume": 130898.0}, {"date": "2018-05-01", "close": 28.54, "volume": 143351.0}, {"date": "2018-05-02", "close": 29.4, "volume": 361717.0}, {"date": "2018-05-03", "close": 29.61, "volume": 437239.0}, {"date": "2018-05-04", "close": 30.28, "volume": 484758.0}, {"date": "2018-05-07", "close": 31.16, "volume": 617733.0}, {"date": "2018-05-08", "close": 31.07, "volume": 554800.0}, {"date": "2018-05-09", "close": 31.77, "volume": 372648.0}, {"date": "2018-05-10", "close": 32.13, "volume": 396662.0}, {"date": "2018-05-11", "close": 31.08, "volume": 352299.0}, {"date": "2018-05-14", "close": 30.02, "volume": 892763.0}, {"date": "2018-05-15", "close": 30.76, "volume": 604872.0}, {"date": "2018-05-16", "close": 30.38, "volume": 536501.0}, {"date": "2018-05-17", "close": 30.1, "volume": 404792.0}, {"date": "2018-05-18", "close": 30.79, "volume": 501008.0}, {"date": "2018-05-21", "close": 30.58, "volume": 385309.0}, {"date": "2018-05-22", "close": 30.03, "volume": 298298.0}, {"date": "2018-05-23", "close": 30.32, "volume": 436397.0}, {"date": "2018-05-24", "close": 30.58, "volume": 217960.0}, {"date": "2018-05-25", "close": 30.16, "volume": 309710.0}, {"date": "2018-05-29", "close": 30.44, "volume": 350956.0}, {"date": "2018-05-30", "close": 31.55, "volume": 562283.0}, {"date": "2018-05-31", "close": 31.67, "volume": 439657.0}, {"date": "2018-06-01", "close": 32.03, "volume": 613932.0}, {"date": "2018-06-04", "close": 32.88, "volume": 563138.0}, {"date": "2018-06-05", "close": 32.69, "volume": 309488.0}, {"date": "2018-06-06", "close": 33.31, "volume": 396715.0}, {"date": "2018-06-07", "close": 32.05, "volume": 326262.0}, {"date": "2018-06-08", "close": 31.99, "volume": 315938.0}, {"date": "2018-06-11", "close": 31.98, "volume": 220613.0}, {"date": "2018-06-12", "close": 33.02, "volume": 512026.0}, {"date": "2018-06-13", "close": 33.37, "volume": 298180.0}, {"date": "2018-06-14", "close": 33.91, "volume": 459183.0}, {"date": "2018-06-15", "close": 33.46, "volume": 764010.0}, {"date": "2018-06-18", "close": 33.25, "volume": 802423.0}, {"date": "2018-06-19", "close": 32.87, "volume": 308391.0}, {"date": "2018-06-20", "close": 32.8, "volume": 327581.0}, {"date": "2018-06-21", "close": 32.23, "volume": 543794.0}, {"date": "2018-06-22", "close": 30.4, "volume": 2061906.0}, {"date": "2018-06-25", "close": 28.4, "volume": 1057175.0}, {"date": "2018-06-26", "close": 29.09, "volume": 399832.0}, {"date": "2018-06-27", "close": 27.72, "volume": 353477.0}, {"date": "2018-06-28", "close": 28.6, "volume": 382009.0}, {"date": "2018-06-29", "close": 28.22, "volume": 271555.0}, {"date": "2018-07-02", "close": 28.55, "volume": 311127.0}, {"date": "2018-07-03", "close": 28.83, "volume": 162399.0}, {"date": "2018-07-05", "close": 29.13, "volume": 314935.0}, {"date": "2018-07-06", "close": 29.88, "volume": 218632.0}, {"date": "2018-07-09", "close": 29.33, "volume": 236989.0}, {"date": "2018-07-10", "close": 29.37, "volume": 228778.0}, {"date": "2018-07-11", "close": 29.92, "volume": 179275.0}, {"date": "2018-07-12", "close": 31.37, "volume": 246476.0}, {"date": "2018-07-13", "close": 31.65, "volume": 564013.0}, {"date": "2018-07-16", "close": 31.22, "volume": 237114.0}, {"date": "2018-07-17", "close": 32.01, "volume": 163350.0}, {"date": "2018-07-18", "close": 32.93, "volume": 423959.0}, {"date": "2018-07-19", "close": 32.88, "volume": 210396.0}, {"date": "2018-07-20", "close": 32.41, "volume": 276632.0}, {"date": "2018-07-23", "close": 32.43, "volume": 231036.0}, {"date": "2018-07-24", "close": 31.3, "volume": 501312.0}, {"date": "2018-07-25", "close": 31.75, "volume": 348529.0}, {"date": "2018-07-26", "close": 31.56, "volume": 184483.0}, {"date": "2018-07-27", "close": 29.15, "volume": 414791.0}, {"date": "2018-07-30", "close": 27.55, "volume": 485511.0}, {"date": "2018-07-31", "close": 27.81, "volume": 491784.0}, {"date": "2018-08-01", "close": 28.43, "volume": 223346.0}, {"date": "2018-08-02", "close": 29.38, "volume": 219268.0}, {"date": "2018-08-03", "close": 28.8, "volume": 334406.0}, {"date": "2018-08-06", "close": 29.91, "volume": 532313.0}, {"date": "2018-08-07", "close": 32.53, "volume": 1304145.0}, {"date": "2018-08-08", "close": 31.99, "volume": 790797.0}, {"date": "2018-08-09", "close": 32.89, "volume": 2662158.0}, {"date": "2018-08-10", "close": 31.8, "volume": 323153.0}, {"date": "2018-08-13", "close": 31.46, "volume": 208856.0}, {"date": "2018-08-14", "close": 32.19, "volume": 506462.0}, {"date": "2018-08-15", "close": 32.18, "volume": 402765.0}, {"date": "2018-08-16", "close": 32.7, "volume": 412218.0}, {"date": "2018-08-17", "close": 33.42, "volume": 487392.0}, {"date": "2018-08-20", "close": 33.26, "volume": 273403.0}, {"date": "2018-08-21", "close": 32.74, "volume": 591373.0}, {"date": "2018-08-22", "close": 34.3, "volume": 444138.0}, {"date": "2018-08-23", "close": 35.71, "volume": 847439.0}, {"date": "2018-08-24", "close": 36.43, "volume": 404872.0}, {"date": "2018-08-27", "close": 36.25, "volume": 510859.0}, {"date": "2018-08-28", "close": 37.66, "volume": 1373283.0}, {"date": "2018-08-29", "close": 37.77, "volume": 580641.0}, {"date": "2018-08-30", "close": 37.79, "volume": 366487.0}, {"date": "2018-08-31", "close": 38.15, "volume": 239074.0}, {"date": "2018-09-04", "close": 38.85, "volume": 360799.0}, {"date": "2018-09-05", "close": 37.11, "volume": 374405.0}, {"date": "2018-09-06", "close": 37.32, "volume": 371583.0}, {"date": "2018-09-07", "close": 38.65, "volume": 597014.0}, {"date": "2018-09-10", "close": 39.1, "volume": 481756.0}, {"date": "2018-09-11", "close": 37.85, "volume": 1068235.0}, {"date": "2018-09-12", "close": 37.49, "volume": 574007.0}, {"date": "2018-09-13", "close": 37.66, "volume": 290617.0}, {"date": "2018-09-14", "close": 37.8, "volume": 435365.0}, {"date": "2018-09-17", "close": 35.84, "volume": 885715.0}, {"date": "2018-09-18", "close": 36.4, "volume": 554369.0}, {"date": "2018-09-19", "close": 35.32, "volume": 575317.0}, {"date": "2018-09-20", "close": 36.27, "volume": 645903.0}, {"date": "2018-09-21", "close": 36.22, "volume": 962468.0}, {"date": "2018-09-24", "close": 36.87, "volume": 775587.0}, {"date": "2018-09-25", "close": 37.5, "volume": 503771.0}, {"date": "2018-09-26", "close": 36.17, "volume": 419651.0}, {"date": "2018-09-27", "close": 37.11, "volume": 517987.0}, {"date": "2018-09-28", "close": 36.92, "volume": 313567.0}, {"date": "2018-10-01", "close": 36.35, "volume": 461160.0}, {"date": "2018-10-02", "close": 36.43, "volume": 806330.0}, {"date": "2018-10-03", "close": 37.25, "volume": 704257.0}, {"date": "2018-10-04", "close": 36.48, "volume": 291528.0}, {"date": "2018-10-05", "close": 36.56, "volume": 440003.0}, {"date": "2018-10-08", "close": 35.5, "volume": 551749.0}, {"date": "2018-10-09", "close": 35.2, "volume": 434047.0}, {"date": "2018-10-10", "close": 34.04, "volume": 656731.0}, {"date": "2018-10-11", "close": 32.85, "volume": 706705.0}, {"date": "2018-10-12", "close": 33.91, "volume": 478198.0}, {"date": "2018-10-15", "close": 33.33, "volume": 343779.0}, {"date": "2018-10-16", "close": 35.0, "volume": 491398.0}, {"date": "2018-10-17", "close": 35.05, "volume": 407810.0}, {"date": "2018-10-18", "close": 33.9, "volume": 396578.0}, {"date": "2018-10-19", "close": 32.53, "volume": 843422.0}, {"date": "2018-10-22", "close": 33.42, "volume": 229944.0}, {"date": "2018-10-23", "close": 33.53, "volume": 281675.0}, {"date": "2018-10-24", "close": 32.41, "volume": 502251.0}, {"date": "2018-10-25", "close": 34.0, "volume": 333460.0}, {"date": "2018-10-26", "close": 33.81, "volume": 522988.0}, {"date": "2018-10-29", "close": 33.25, "volume": 330357.0}, {"date": "2018-10-30", "close": 34.09, "volume": 301516.0}, {"date": "2018-10-31", "close": 36.24, "volume": 612545.0}, {"date": "2018-11-01", "close": 36.82, "volume": 406958.0}, {"date": "2018-11-02", "close": 35.27, "volume": 354066.0}, {"date": "2018-11-05", "close": 34.19, "volume": 488900.0}, {"date": "2018-11-06", "close": 33.52, "volume": 530385.0}, {"date": "2018-11-07", "close": 37.14, "volume": 1881393.0}, {"date": "2018-11-08", "close": 35.53, "volume": 591589.0}, {"date": "2018-11-09", "close": 34.72, "volume": 543214.0}, {"date": "2018-11-12", "close": 32.34, "volume": 1763230.0}, {"date": "2018-11-13", "close": 31.88, "volume": 459972.0}, {"date": "2018-11-14", "close": 31.87, "volume": 598712.0}, {"date": "2018-11-15", "close": 32.84, "volume": 709078.0}, {"date": "2018-11-16", "close": 32.78, "volume": 588910.0}, {"date": "2018-11-19", "close": 28.0, "volume": 900205.0}, {"date": "2018-11-20", "close": 26.92, "volume": 1206547.0}, {"date": "2018-11-21", "close": 27.46, "volume": 671797.0}, {"date": "2018-11-23", "close": 28.2, "volume": 221669.0}, {"date": "2018-11-26", "close": 29.56, "volume": 443656.0}, {"date": "2018-11-27", "close": 28.21, "volume": 516262.0}, {"date": "2018-11-28", "close": 30.45, "volume": 539514.0}, {"date": "2018-11-29", "close": 31.1, "volume": 490344.0}, {"date": "2018-11-30", "close": 31.8, "volume": 491758.0}, {"date": "2018-12-03", "close": 32.93, "volume": 540851.0}, {"date": "2018-12-04", "close": 30.68, "volume": 340549.0}, {"date": "2018-12-06", "close": 32.61, "volume": 636623.0}, {"date": "2018-12-07", "close": 31.38, "volume": 451924.0}, {"date": "2018-12-10", "close": 32.8, "volume": 648978.0}, {"date": "2018-12-11", "close": 32.25, "volume": 454804.0}, {"date": "2018-12-12", "close": 33.6, "volume": 625875.0}, {"date": "2018-12-13", "close": 33.82, "volume": 466681.0}, {"date": "2018-12-14", "close": 32.71, "volume": 346223.0}, {"date": "2018-12-17", "close": 30.32, "volume": 773208.0}, {"date": "2018-12-18", "close": 30.68, "volume": 342841.0}, {"date": "2018-12-19", "close": 31.36, "volume": 460074.0}, {"date": "2018-12-20", "close": 30.88, "volume": 569815.0}, {"date": "2018-12-21", "close": 28.93, "volume": 826037.0}, {"date": "2018-12-24", "close": 28.46, "volume": 282511.0}, {"date": "2018-12-26", "close": 30.21, "volume": 480402.0}, {"date": "2018-12-27", "close": 30.81, "volume": 375412.0}, {"date": "2018-12-28", "close": 30.83, "volume": 248021.0}, {"date": "2018-12-31", "close": 31.16, "volume": 477215.0}, {"date": "2019-01-02", "close": 31.07, "volume": 285730.0}, {"date": "2019-01-03", "close": 29.51, "volume": 238968.0}, {"date": "2019-01-04", "close": 31.45, "volume": 347371.0}, {"date": "2019-01-07", "close": 34.0, "volume": 617883.0}, {"date": "2019-01-08", "close": 35.09, "volume": 408626.0}, {"date": "2019-01-09", "close": 35.35, "volume": 376075.0}, {"date": "2019-01-10", "close": 35.59, "volume": 430252.0}, {"date": "2019-01-11", "close": 35.49, "volume": 460475.0}, {"date": "2019-01-14", "close": 35.0, "volume": 271197.0}, {"date": "2019-01-15", "close": 36.28, "volume": 432328.0}, {"date": "2019-01-16", "close": 35.59, "volume": 407099.0}, {"date": "2019-01-17", "close": 36.38, "volume": 366744.0}, {"date": "2019-01-18", "close": 36.46, "volume": 598663.0}, {"date": "2019-01-22", "close": 36.33, "volume": 370715.0}, {"date": "2019-01-23", "close": 35.25, "volume": 429322.0}, {"date": "2019-01-24", "close": 35.83, "volume": 397682.0}, {"date": "2019-01-25", "close": 36.48, "volume": 290726.0}, {"date": "2019-01-28", "close": 36.38, "volume": 291788.0}, {"date": "2019-01-29", "close": 37.42, "volume": 698932.0}, {"date": "2019-01-30", "close": 38.61, "volume": 495102.0}, {"date": "2019-01-31", "close": 40.18, "volume": 981797.0}, {"date": "2019-02-01", "close": 40.78, "volume": 575317.0}, {"date": "2019-02-04", "close": 40.68, "volume": 813517.0}, {"date": "2019-02-05", "close": 40.47, "volume": 801358.0}, {"date": "2019-02-06", "close": 40.42, "volume": 831167.0}, {"date": "2019-02-07", "close": 39.95, "volume": 1133489.0}, {"date": "2019-02-08", "close": 44.49, "volume": 2521897.0}, {"date": "2019-02-11", "close": 45.89, "volume": 1085151.0}, {"date": "2019-02-12", "close": 46.06, "volume": 847967.0}, {"date": "2019-02-13", "close": 46.04, "volume": 806737.0}, {"date": "2019-02-14", "close": 47.06, "volume": 555260.0}, {"date": "2019-02-15", "close": 45.94, "volume": 1306760.0}, {"date": "2019-02-19", "close": 46.01, "volume": 621250.0}, {"date": "2019-02-20", "close": 45.41, "volume": 422240.0}, {"date": "2019-02-21", "close": 45.71, "volume": 540675.0}, {"date": "2019-02-22", "close": 46.29, "volume": 573001.0}, {"date": "2019-02-25", "close": 46.63, "volume": 406453.0}, {"date": "2019-02-26", "close": 46.53, "volume": 596551.0}, {"date": "2019-02-27", "close": 46.21, "volume": 601562.0}, {"date": "2019-02-28", "close": 46.03, "volume": 309831.0}, {"date": "2019-03-01", "close": 46.96, "volume": 925753.0}, {"date": "2019-03-04", "close": 45.54, "volume": 1076299.0}, {"date": "2019-03-05", "close": 44.79, "volume": 719276.0}, {"date": "2019-03-06", "close": 44.21, "volume": 571647.0}, {"date": "2019-03-07", "close": 45.17, "volume": 869955.0}, {"date": "2019-03-08", "close": 45.05, "volume": 374132.0}, {"date": "2019-03-11", "close": 48.89, "volume": 1495055.0}, {"date": "2019-03-12", "close": 48.88, "volume": 586318.0}, {"date": "2019-03-13", "close": 48.11, "volume": 444418.0}, {"date": "2019-03-14", "close": 48.49, "volume": 448488.0}, {"date": "2019-03-15", "close": 48.9, "volume": 1212158.0}, {"date": "2019-03-18", "close": 49.85, "volume": 749799.0}, {"date": "2019-03-19", "close": 50.85, "volume": 633332.0}, {"date": "2019-03-20", "close": 50.76, "volume": 604391.0}, {"date": "2019-03-21", "close": 52.38, "volume": 411897.0}, {"date": "2019-03-22", "close": 49.74, "volume": 715990.0}, {"date": "2019-03-25", "close": 50.37, "volume": 698009.0}, {"date": "2019-03-26", "close": 51.6, "volume": 508077.0}, {"date": "2019-03-27", "close": 49.56, "volume": 1294202.0}, {"date": "2019-03-28", "close": 49.56, "volume": 323544.0}, {"date": "2019-03-29", "close": 50.61, "volume": 490725.0}, {"date": "2019-04-01", "close": 51.19, "volume": 1000740.0}, {"date": "2019-04-02", "close": 52.25, "volume": 386371.0}, {"date": "2019-04-03", "close": 53.33, "volume": 1283362.0}, {"date": "2019-04-04", "close": 50.0, "volume": 862227.0}, {"date": "2019-04-05", "close": 50.18, "volume": 893513.0}, {"date": "2019-04-08", "close": 50.82, "volume": 544004.0}, {"date": "2019-04-09", "close": 51.5, "volume": 380724.0}, {"date": "2019-04-10", "close": 53.05, "volume": 448798.0}, {"date": "2019-04-11", "close": 52.36, "volume": 466350.0}, {"date": "2019-04-12", "close": 52.42, "volume": 314846.0}, {"date": "2019-04-15", "close": 51.9, "volume": 318603.0}, {"date": "2019-04-16", "close": 51.13, "volume": 418148.0}, {"date": "2019-04-17", "close": 49.96, "volume": 1033865.0}, {"date": "2019-04-18", "close": 49.62, "volume": 713079.0}, {"date": "2019-04-22", "close": 50.93, "volume": 267262.0}, {"date": "2019-04-23", "close": 52.95, "volume": 488048.0}, {"date": "2019-04-24", "close": 52.17, "volume": 460298.0}, {"date": "2019-04-25", "close": 53.72, "volume": 421956.0}, {"date": "2019-04-26", "close": 53.83, "volume": 361201.0}, {"date": "2019-04-29", "close": 53.93, "volume": 432098.0}, {"date": "2019-04-30", "close": 54.34, "volume": 578042.0}, {"date": "2019-05-01", "close": 52.46, "volume": 632029.0}, {"date": "2019-05-02", "close": 52.88, "volume": 1208646.0}, {"date": "2019-05-03", "close": 52.46, "volume": 1718194.0}, {"date": "2019-05-06", "close": 52.9, "volume": 687716.0}, {"date": "2019-05-07", "close": 52.81, "volume": 758597.0}, {"date": "2019-05-08", "close": 52.36, "volume": 375353.0}, {"date": "2019-05-09", "close": 52.9, "volume": 443473.0}, {"date": "2019-05-10", "close": 52.94, "volume": 372711.0}, {"date": "2019-05-13", "close": 50.06, "volume": 624622.0}, {"date": "2019-05-14", "close": 51.56, "volume": 540252.0}, {"date": "2019-05-15", "close": 52.02, "volume": 765620.0}, {"date": "2019-05-16", "close": 54.52, "volume": 734727.0}, {"date": "2019-05-17", "close": 53.11, "volume": 507370.0}, {"date": "2019-05-20", "close": 51.54, "volume": 566439.0}, {"date": "2019-05-21", "close": 52.47, "volume": 532482.0}, {"date": "2019-05-22", "close": 52.51, "volume": 410175.0}, {"date": "2019-05-23", "close": 51.35, "volume": 321895.0}, {"date": "2019-05-24", "close": 52.12, "volume": 341328.0}, {"date": "2019-05-28", "close": 53.19, "volume": 670073.0}, {"date": "2019-05-29", "close": 52.46, "volume": 559208.0}, {"date": "2019-05-30", "close": 52.39, "volume": 343886.0}, {"date": "2019-05-31", "close": 52.25, "volume": 376322.0}, {"date": "2019-06-03", "close": 48.01, "volume": 1390839.0}, {"date": "2019-06-04", "close": 50.62, "volume": 707246.0}, {"date": "2019-06-05", "close": 52.14, "volume": 608412.0}, {"date": "2019-06-06", "close": 52.3, "volume": 473327.0}, {"date": "2019-06-07", "close": 51.6, "volume": 575133.0}, {"date": "2019-06-10", "close": 53.59, "volume": 891799.0}, {"date": "2019-06-11", "close": 51.78, "volume": 946833.0}, {"date": "2019-06-12", "close": 52.67, "volume": 398555.0}, {"date": "2019-06-13", "close": 52.67, "volume": 442935.0}, {"date": "2019-06-14", "close": 52.48, "volume": 587698.0}, {"date": "2019-06-17", "close": 53.5, "volume": 702715.0}, {"date": "2019-06-18", "close": 53.01, "volume": 628538.0}, {"date": "2019-06-19", "close": 54.54, "volume": 516754.0}, {"date": "2019-06-20", "close": 57.3, "volume": 1027667.0}, {"date": "2019-06-21", "close": 57.38, "volume": 1098361.0}, {"date": "2019-06-24", "close": 55.54, "volume": 745877.0}, {"date": "2019-06-25", "close": 54.06, "volume": 742732.0}, {"date": "2019-06-26", "close": 53.43, "volume": 488058.0}, {"date": "2019-06-27", "close": 55.79, "volume": 512907.0}, {"date": "2019-06-28", "close": 57.84, "volume": 2386853.0}, {"date": "2019-07-01", "close": 57.81, "volume": 883480.0}, {"date": "2019-07-02", "close": 57.99, "volume": 717061.0}, {"date": "2019-07-03", "close": 59.26, "volume": 502743.0}, {"date": "2019-07-05", "close": 59.53, "volume": 276065.0}, {"date": "2019-07-08", "close": 59.35, "volume": 409191.0}, {"date": "2019-07-09", "close": 60.44, "volume": 511162.0}, {"date": "2019-07-10", "close": 62.07, "volume": 606142.0}, {"date": "2019-07-11", "close": 62.71, "volume": 699367.0}, {"date": "2019-07-12", "close": 62.83, "volume": 350096.0}, {"date": "2019-07-15", "close": 63.05, "volume": 541719.0}, {"date": "2019-07-16", "close": 62.0, "volume": 577930.0}, {"date": "2019-07-17", "close": 63.13, "volume": 372981.0}, {"date": "2019-07-18", "close": 63.2, "volume": 410397.0}, {"date": "2019-07-19", "close": 62.77, "volume": 806497.0}, {"date": "2019-07-22", "close": 63.15, "volume": 257851.0}, {"date": "2019-07-23", "close": 63.59, "volume": 350990.0}, {"date": "2019-07-24", "close": 64.56, "volume": 372855.0}, {"date": "2019-07-25", "close": 64.08, "volume": 386400.0}, {"date": "2019-07-26", "close": 65.19, "volume": 486726.0}, {"date": "2019-07-29", "close": 63.49, "volume": 861287.0}, {"date": "2019-07-30", "close": 63.59, "volume": 499699.0}, {"date": "2019-07-31", "close": 60.65, "volume": 1110677.0}, {"date": "2019-08-01", "close": 61.06, "volume": 986057.0}, {"date": "2019-08-02", "close": 57.91, "volume": 805555.0}, {"date": "2019-08-05", "close": 55.4, "volume": 832834.0}, {"date": "2019-08-06", "close": 55.46, "volume": 721790.0}, {"date": "2019-08-07", "close": 55.04, "volume": 706792.0}, {"date": "2019-08-08", "close": 57.82, "volume": 607977.0}, {"date": "2019-08-09", "close": 57.06, "volume": 349787.0}, {"date": "2019-08-12", "close": 56.38, "volume": 416678.0}, {"date": "2019-08-13", "close": 57.57, "volume": 409955.0}, {"date": "2019-08-14", "close": 54.62, "volume": 748687.0}, {"date": "2019-08-15", "close": 53.41, "volume": 600131.0}, {"date": "2019-08-16", "close": 53.48, "volume": 1061095.0}, {"date": "2019-08-19", "close": 53.9, "volume": 602351.0}, {"date": "2019-08-20", "close": 53.71, "volume": 503719.0}, {"date": "2019-08-21", "close": 54.43, "volume": 539213.0}, {"date": "2019-08-22", "close": 55.05, "volume": 338096.0}, {"date": "2019-08-23", "close": 53.55, "volume": 564714.0}, {"date": "2019-08-26", "close": 54.34, "volume": 356654.0}, {"date": "2019-08-27", "close": 54.09, "volume": 338711.0}, {"date": "2019-08-28", "close": 53.41, "volume": 269837.0}, {"date": "2019-08-29", "close": 54.15, "volume": 610745.0}, {"date": "2019-08-30", "close": 53.69, "volume": 289174.0}, {"date": "2019-09-03", "close": 53.02, "volume": 395942.0}, {"date": "2019-09-04", "close": 53.52, "volume": 490347.0}, {"date": "2019-09-05", "close": 56.64, "volume": 593733.0}, {"date": "2019-09-06", "close": 55.73, "volume": 418624.0}, {"date": "2019-09-09", "close": 52.33, "volume": 1098658.0}, {"date": "2019-09-10", "close": 49.9, "volume": 804490.0}, {"date": "2019-09-11", "close": 49.77, "volume": 683684.0}, {"date": "2019-09-12", "close": 50.2, "volume": 512519.0}, {"date": "2019-09-13", "close": 49.67, "volume": 484407.0}, {"date": "2019-09-16", "close": 51.07, "volume": 601043.0}, {"date": "2019-09-17", "close": 51.64, "volume": 444190.0}, {"date": "2019-09-18", "close": 51.66, "volume": 403935.0}, {"date": "2019-09-19", "close": 50.98, "volume": 516749.0}, {"date": "2019-09-20", "close": 51.88, "volume": 576237.0}, {"date": "2019-09-23", "close": 51.36, "volume": 255469.0}, {"date": "2019-09-24", "close": 49.78, "volume": 469448.0}, {"date": "2019-09-25", "close": 48.5, "volume": 835083.0}, {"date": "2019-09-26", "close": 47.54, "volume": 431195.0}, {"date": "2019-09-27", "close": 44.71, "volume": 1004729.0}, {"date": "2019-09-30", "close": 45.39, "volume": 699088.0}, {"date": "2019-10-01", "close": 44.42, "volume": 696612.0}, {"date": "2019-10-02", "close": 44.12, "volume": 674817.0}, {"date": "2019-10-03", "close": 46.85, "volume": 768296.0}, {"date": "2019-10-04", "close": 47.96, "volume": 631720.0}, {"date": "2019-10-07", "close": 48.54, "volume": 567584.0}, {"date": "2019-10-08", "close": 47.71, "volume": 517023.0}, {"date": "2019-10-09", "close": 48.5, "volume": 218935.0}, {"date": "2019-10-10", "close": 48.01, "volume": 425226.0}, {"date": "2019-10-11", "close": 50.0, "volume": 650387.0}, {"date": "2019-10-14", "close": 50.0, "volume": 242412.0}, {"date": "2019-10-15", "close": 50.46, "volume": 273819.0}, {"date": "2019-10-16", "close": 48.69, "volume": 549583.0}, {"date": "2019-10-17", "close": 48.84, "volume": 259767.0}, {"date": "2019-10-18", "close": 45.95, "volume": 740118.0}, {"date": "2019-10-21", "close": 46.05, "volume": 571124.0}, {"date": "2019-10-22", "close": 46.74, "volume": 523868.0}, {"date": "2019-10-23", "close": 46.68, "volume": 336877.0}, {"date": "2019-10-24", "close": 48.42, "volume": 503036.0}, {"date": "2019-10-25", "close": 49.39, "volume": 395308.0}, {"date": "2019-10-28", "close": 49.95, "volume": 395145.0}, {"date": "2019-10-29", "close": 48.62, "volume": 318620.0}, {"date": "2019-10-30", "close": 50.59, "volume": 517891.0}, {"date": "2019-10-31", "close": 50.09, "volume": 338357.0}, {"date": "2019-11-01", "close": 52.03, "volume": 561636.0}, {"date": "2019-11-04", "close": 50.8, "volume": 784701.0}, {"date": "2019-11-05", "close": 48.94, "volume": 1480631.0}, {"date": "2019-11-06", "close": 50.66, "volume": 622197.0}, {"date": "2019-11-07", "close": 50.93, "volume": 441576.0}, {"date": "2019-11-08", "close": 51.55, "volume": 371394.0}, {"date": "2019-11-11", "close": 51.08, "volume": 317852.0}, {"date": "2019-11-12", "close": 51.2, "volume": 410982.0}, {"date": "2019-11-13", "close": 52.29, "volume": 481622.0}, {"date": "2019-11-14", "close": 52.82, "volume": 361321.0}, {"date": "2019-11-15", "close": 53.42, "volume": 345440.0}, {"date": "2019-11-18", "close": 53.14, "volume": 397432.0}, {"date": "2019-11-19", "close": 54.49, "volume": 587478.0}, {"date": "2019-11-20", "close": 54.69, "volume": 691978.0}, {"date": "2019-11-21", "close": 55.09, "volume": 555168.0}, {"date": "2019-11-22", "close": 54.11, "volume": 466241.0}, {"date": "2019-11-25", "close": 55.21, "volume": 434902.0}, {"date": "2019-11-26", "close": 55.54, "volume": 450878.0}, {"date": "2019-11-27", "close": 55.95, "volume": 171419.0}, {"date": "2019-11-29", "close": 56.07, "volume": 282390.0}, {"date": "2019-12-02", "close": 53.37, "volume": 397121.0}, {"date": "2019-12-03", "close": 53.61, "volume": 424734.0}, {"date": "2019-12-04", "close": 54.13, "volume": 242415.0}, {"date": "2019-12-05", "close": 54.24, "volume": 200845.0}, {"date": "2019-12-06", "close": 54.03, "volume": 223359.0}, {"date": "2019-12-09", "close": 53.06, "volume": 335628.0}, {"date": "2019-12-10", "close": 53.07, "volume": 259804.0}, {"date": "2019-12-11", "close": 52.87, "volume": 245143.0}, {"date": "2019-12-12", "close": 52.45, "volume": 360286.0}, {"date": "2019-12-13", "close": 56.59, "volume": 1468193.0}, {"date": "2019-12-16", "close": 56.17, "volume": 605287.0}, {"date": "2019-12-17", "close": 56.0, "volume": 584872.0}, {"date": "2019-12-18", "close": 56.65, "volume": 521099.0}, {"date": "2019-12-19", "close": 58.26, "volume": 562390.0}, {"date": "2019-12-20", "close": 57.66, "volume": 923351.0}, {"date": "2019-12-23", "close": 57.4, "volume": 442933.0}, {"date": "2019-12-24", "close": 57.1, "volume": 111225.0}, {"date": "2019-12-26", "close": 57.28, "volume": 287053.0}, {"date": "2019-12-27", "close": 57.28, "volume": 288129.0}, {"date": "2019-12-30", "close": 56.37, "volume": 250207.0}, {"date": "2019-12-31", "close": 56.02, "volume": 301491.0}, {"date": "2020-01-02", "close": 57.7, "volume": 303481.0}, {"date": "2020-01-03", "close": 58.7, "volume": 384692.0}, {"date": "2020-01-06", "close": 60.58, "volume": 683432.0}, {"date": "2020-01-07", "close": 60.8, "volume": 493090.0}, {"date": "2020-01-08", "close": 60.32, "volume": 584510.0}, {"date": "2020-01-09", "close": 61.46, "volume": 326953.0}, {"date": "2020-01-10", "close": 62.09, "volume": 476606.0}, {"date": "2020-01-13", "close": 63.04, "volume": 273172.0}, {"date": "2020-01-14", "close": 63.17, "volume": 441892.0}, {"date": "2020-01-15", "close": 62.29, "volume": 364699.0}, {"date": "2020-01-16", "close": 62.7, "volume": 430452.0}, {"date": "2020-01-17", "close": 62.77, "volume": 507210.0}, {"date": "2020-01-21", "close": 61.7, "volume": 448658.0}, {"date": "2020-01-22", "close": 61.79, "volume": 392969.0}, {"date": "2020-01-23", "close": 61.915, "volume": 403371.0}, {"date": "2020-01-24", "close": 62.26, "volume": 479567.0}, {"date": "2020-01-27", "close": 60.44, "volume": 391001.0}, {"date": "2020-01-28", "close": 60.78, "volume": 272366.0}, {"date": "2020-01-29", "close": 60.68, "volume": 382575.0}, {"date": "2020-01-30", "close": 60.54, "volume": 257765.0}, {"date": "2020-01-31", "close": 59.38, "volume": 374861.0}, {"date": "2020-02-03", "close": 60.94, "volume": 326911.0}, {"date": "2020-02-04", "close": 62.54, "volume": 390185.0}, {"date": "2020-02-05", "close": 62.34, "volume": 372280.0}, {"date": "2020-02-06", "close": 61.2, "volume": 416855.0}, {"date": "2020-02-07", "close": 60.35, "volume": 629311.0}, {"date": "2020-02-10", "close": 62.38, "volume": 649703.0}, {"date": "2020-02-11", "close": 56.58, "volume": 2199153.0}, {"date": "2020-02-12", "close": 55.9, "volume": 1111261.0}, {"date": "2020-02-13", "close": 55.5, "volume": 689186.0}, {"date": "2020-02-14", "close": 55.23, "volume": 638153.0}, {"date": "2020-02-18", "close": 55.74, "volume": 729540.0}, {"date": "2020-02-19", "close": 55.16, "volume": 716367.0}, {"date": "2020-02-20", "close": 54.43, "volume": 728553.0}, {"date": "2020-02-21", "close": 52.99, "volume": 646447.0}, {"date": "2020-02-24", "close": 51.18, "volume": 905726.0}, {"date": "2020-02-25", "close": 48.26, "volume": 731574.0}, {"date": "2020-02-26", "close": 48.495, "volume": 720466.0}, {"date": "2020-02-27", "close": 46.82, "volume": 1194911.0}, {"date": "2020-02-28", "close": 46.3, "volume": 1043011.0}, {"date": "2020-03-02", "close": 46.48, "volume": 995734.0}, {"date": "2020-03-03", "close": 45.96, "volume": 873264.0}, {"date": "2020-03-04", "close": 48.83, "volume": 648697.0}, {"date": "2020-03-05", "close": 46.89, "volume": 474600.0}, {"date": "2020-03-06", "close": 45.06, "volume": 595847.0}, {"date": "2020-03-09", "close": 41.19, "volume": 635421.0}, {"date": "2020-03-10", "close": 42.42, "volume": 848989.0}, {"date": "2020-03-11", "close": 41.04, "volume": 802363.0}, {"date": "2020-03-12", "close": 38.68, "volume": 701438.0}, {"date": "2020-03-13", "close": 38.67, "volume": 1014583.0}, {"date": "2020-03-16", "close": 33.4, "volume": 953115.0}, {"date": "2020-03-17", "close": 37.58, "volume": 965508.0}, {"date": "2020-03-18", "close": 34.99, "volume": 808387.0}, {"date": "2020-03-19", "close": 35.76, "volume": 836567.0}, {"date": "2020-03-20", "close": 37.19, "volume": 929475.0}, {"date": "2020-03-23", "close": 38.0, "volume": 1183264.0}, {"date": "2020-03-24", "close": 41.7, "volume": 603469.0}, {"date": "2020-03-25", "close": 42.37, "volume": 674323.0}, {"date": "2020-03-26", "close": 46.27, "volume": 844697.0}, {"date": "2020-03-27", "close": 44.29, "volume": 485440.0}, {"date": "2020-03-30", "close": 44.39, "volume": 605430.0}, {"date": "2020-03-31", "close": 43.33, "volume": 773991.0}, {"date": "2020-04-01", "close": 39.94, "volume": 692105.0}, {"date": "2020-04-02", "close": 37.71, "volume": 1586944.0}, {"date": "2020-04-03", "close": 35.75, "volume": 881424.0}, {"date": "2020-04-06", "close": 39.39, "volume": 1137449.0}, {"date": "2020-04-07", "close": 38.52, "volume": 928687.0}, {"date": "2020-04-08", "close": 39.78, "volume": 981057.0}, {"date": "2020-04-09", "close": 41.24, "volume": 838095.0}, {"date": "2020-04-13", "close": 41.69, "volume": 490127.0}, {"date": "2020-04-14", "close": 44.37, "volume": 687660.0}, {"date": "2020-04-15", "close": 43.91, "volume": 543392.0}, {"date": "2020-04-16", "close": 43.32, "volume": 618243.0}, {"date": "2020-04-17", "close": 44.92, "volume": 1517623.0}, {"date": "2020-04-20", "close": 46.61, "volume": 682215.0}, {"date": "2020-04-21", "close": 44.02, "volume": 618748.0}, {"date": "2020-04-22", "close": 45.95, "volume": 581797.0}, {"date": "2020-04-23", "close": 46.1, "volume": 571430.0}, {"date": "2020-04-24", "close": 46.44, "volume": 364146.0}, {"date": "2020-04-27", "close": 47.96, "volume": 671765.0}, {"date": "2020-04-28", "close": 46.94, "volume": 384306.0}, {"date": "2020-04-29", "close": 45.81, "volume": 4941500.0}, {"date": "2020-04-30", "close": 45.55, "volume": 1000958.0}, {"date": "2020-05-01", "close": 44.34, "volume": 1188888.0}, {"date": "2020-05-04", "close": 45.66, "volume": 784978.0}, {"date": "2020-05-05", "close": 46.66, "volume": 620009.0}, {"date": "2020-05-06", "close": 47.75, "volume": 926435.0}, {"date": "2020-05-07", "close": 50.8, "volume": 982146.0}, {"date": "2020-05-08", "close": 48.78, "volume": 1037392.0}, {"date": "2020-05-11", "close": 50.01, "volume": 898932.0}, {"date": "2020-05-12", "close": 47.31, "volume": 655418.0}, {"date": "2020-05-13", "close": 45.84, "volume": 743427.0}, {"date": "2020-05-14", "close": 45.62, "volume": 784591.0}, {"date": "2020-05-15", "close": 46.72, "volume": 509752.0}, {"date": "2020-05-18", "close": 46.33, "volume": 594528.0}, {"date": "2020-05-19", "close": 45.74, "volume": 782734.0}, {"date": "2020-05-20", "close": 46.44, "volume": 528129.0}, {"date": "2020-05-21", "close": 45.65, "volume": 312345.0}, {"date": "2020-05-22", "close": 45.71, "volume": 383069.0}, {"date": "2020-05-26", "close": 45.96, "volume": 526879.0}, {"date": "2020-05-27", "close": 46.51, "volume": 710714.0}, {"date": "2020-05-28", "close": 47.47, "volume": 950357.0}, {"date": "2020-05-29", "close": 48.89, "volume": 990152.0}, {"date": "2020-06-01", "close": 49.43, "volume": 1215828.0}, {"date": "2020-06-02", "close": 50.22, "volume": 996869.0}, {"date": "2020-06-03", "close": 51.2, "volume": 1184195.0}, {"date": "2020-06-04", "close": 48.765, "volume": 966751.0}, {"date": "2020-06-05", "close": 49.92, "volume": 745617.0}, {"date": "2020-06-08", "close": 51.55, "volume": 928904.0}, {"date": "2020-06-09", "close": 51.42, "volume": 771218.0}, {"date": "2020-06-10", "close": 50.93, "volume": 811929.0}, {"date": "2020-06-11", "close": 47.04, "volume": 673091.0}, {"date": "2020-06-12", "close": 47.28, "volume": 712137.0}, {"date": "2020-06-15", "close": 48.4, "volume": 676120.0}, {"date": "2020-06-16", "close": 48.94, "volume": 781651.0}, {"date": "2020-06-17", "close": 48.57, "volume": 405128.0}, {"date": "2020-06-18", "close": 48.83, "volume": 531371.0}, {"date": "2020-06-19", "close": 49.085, "volume": 789363.0}, {"date": "2020-06-22", "close": 49.99, "volume": 349258.0}, {"date": "2020-06-23", "close": 49.46, "volume": 463789.0}, {"date": "2020-06-24", "close": 48.04, "volume": 505953.0}, {"date": "2020-06-25", "close": 49.32, "volume": 626128.0}, {"date": "2020-06-26", "close": 49.66, "volume": 1035566.0}, {"date": "2020-06-29", "close": 49.81, "volume": 540524.0}, {"date": "2020-06-30", "close": 51.02, "volume": 423551.0}, {"date": "2020-07-01", "close": 52.87, "volume": 558520.0}, {"date": "2020-07-02", "close": 53.4, "volume": 668355.0}, {"date": "2020-07-06", "close": 52.87, "volume": 585399.0}, {"date": "2020-07-07", "close": 53.08, "volume": 502276.0}, {"date": "2020-07-08", "close": 55.3, "volume": 529683.0}, {"date": "2020-07-09", "close": 55.88, "volume": 877620.0}, {"date": "2020-07-10", "close": 55.95, "volume": 479970.0}, {"date": "2020-07-13", "close": 53.41, "volume": 760186.0}, {"date": "2020-07-14", "close": 54.82, "volume": 779236.0}, {"date": "2020-07-15", "close": 55.78, "volume": 624724.0}, {"date": "2020-07-16", "close": 54.49, "volume": 690723.0}, {"date": "2020-07-17", "close": 54.23, "volume": 790212.0}, {"date": "2020-07-20", "close": 57.44, "volume": 407297.0}, {"date": "2020-07-21", "close": 57.26, "volume": 408828.0}, {"date": "2020-07-22", "close": 56.77, "volume": 556645.0}, {"date": "2020-07-23", "close": 56.49, "volume": 485778.0}, {"date": "2020-07-24", "close": 55.31, "volume": 345333.0}, {"date": "2020-07-27", "close": 56.23, "volume": 251506.0}, {"date": "2020-07-28", "close": 55.58, "volume": 252031.0}, {"date": "2020-07-29", "close": 58.76, "volume": 503803.0}, {"date": "2020-07-30", "close": 59.01, "volume": 491317.0}, {"date": "2020-07-31", "close": 59.57, "volume": 365628.0}, {"date": "2020-08-03", "close": 59.97, "volume": 467450.0}, {"date": "2020-08-04", "close": 60.5, "volume": 403397.0}, {"date": "2020-08-05", "close": 60.88, "volume": 587011.0}, {"date": "2020-08-06", "close": 59.58, "volume": 705689.0}, {"date": "2020-08-07", "close": 59.22, "volume": 1182958.0}, {"date": "2020-08-10", "close": 58.09, "volume": 780393.0}, {"date": "2020-08-11", "close": 57.01, "volume": 778139.0}, {"date": "2020-08-12", "close": 57.39, "volume": 515848.0}, {"date": "2020-08-13", "close": 59.89, "volume": 1006235.0}, {"date": "2020-08-14", "close": 59.51, "volume": 434498.0}, {"date": "2020-08-17", "close": 60.16, "volume": 376548.0}, {"date": "2020-08-18", "close": 61.19, "volume": 479818.0}, {"date": "2020-08-19", "close": 61.61, "volume": 381897.0}, {"date": "2020-08-20", "close": 63.3, "volume": 642396.0}, {"date": "2020-08-21", "close": 62.48, "volume": 731256.0}, {"date": "2020-08-24", "close": 62.8, "volume": 1080288.0}, {"date": "2020-08-25", "close": 63.11, "volume": 283501.0}, {"date": "2020-08-26", "close": 64.57, "volume": 505938.0}, {"date": "2020-08-27", "close": 63.98, "volume": 390590.0}, {"date": "2020-08-28", "close": 64.25, "volume": 233038.0}, {"date": "2020-08-31", "close": 64.57, "volume": 441502.0}, {"date": "2020-09-01", "close": 66.46, "volume": 841543.0}, {"date": "2020-09-02", "close": 67.08, "volume": 534062.0}, {"date": "2020-09-03", "close": 65.11, "volume": 600769.0}, {"date": "2020-09-04", "close": 61.25, "volume": 780307.0}, {"date": "2020-09-08", "close": 59.93, "volume": 494823.0}, {"date": "2020-09-09", "close": 61.42, "volume": 320717.0}, {"date": "2020-09-10", "close": 60.86, "volume": 291873.0}, {"date": "2020-09-11", "close": 59.98, "volume": 538170.0}, {"date": "2020-09-14", "close": 61.66, "volume": 477509.0}, {"date": "2020-09-15", "close": 62.06, "volume": 234569.0}, {"date": "2020-09-16", "close": 61.88, "volume": 246230.0}, {"date": "2020-09-17", "close": 60.66, "volume": 390922.0}, {"date": "2020-09-18", "close": 59.7, "volume": 1063404.0}, {"date": "2020-09-21", "close": 61.12, "volume": 488538.0}, {"date": "2020-09-22", "close": 61.58, "volume": 445371.0}, {"date": "2020-09-23", "close": 59.7, "volume": 306998.0}, {"date": "2020-09-24", "close": 59.43, "volume": 656228.0}, {"date": "2020-09-25", "close": 60.82, "volume": 322477.0}, {"date": "2020-09-28", "close": 61.59, "volume": 343261.0}, {"date": "2020-09-29", "close": 61.3, "volume": 342035.0}, {"date": "2020-09-30", "close": 61.24, "volume": 607337.0}, {"date": "2020-10-01", "close": 61.13, "volume": 489404.0}, {"date": "2020-10-02", "close": 59.73, "volume": 291194.0}, {"date": "2020-10-05", "close": 61.33, "volume": 374092.0}, {"date": "2020-10-06", "close": 61.74, "volume": 283165.0}, {"date": "2020-10-07", "close": 64.04, "volume": 441656.0}, {"date": "2020-10-08", "close": 65.0, "volume": 715677.0}, {"date": "2020-10-09", "close": 65.72, "volume": 435491.0}, {"date": "2020-10-12", "close": 65.56, "volume": 2063814.0}, {"date": "2020-10-13", "close": 65.3, "volume": 375739.0}, {"date": "2020-10-14", "close": 64.34, "volume": 302937.0}, {"date": "2020-10-15", "close": 65.65, "volume": 470034.0}, {"date": "2020-10-16", "close": 65.83, "volume": 975972.0}, {"date": "2020-10-19", "close": 65.92, "volume": 815231.0}, {"date": "2020-10-20", "close": 64.45, "volume": 1004150.0}, {"date": "2020-10-21", "close": 63.22, "volume": 608128.0}, {"date": "2020-10-22", "close": 64.17, "volume": 454167.0}, {"date": "2020-10-23", "close": 65.71, "volume": 381492.0}, {"date": "2020-10-26", "close": 65.14, "volume": 551966.0}, {"date": "2020-10-27", "close": 64.81, "volume": 548065.0}, {"date": "2020-10-28", "close": 63.9, "volume": 460844.0}, {"date": "2020-10-29", "close": 63.87, "volume": 271709.0}, {"date": "2020-10-30", "close": 61.93, "volume": 581357.0}, {"date": "2020-11-02", "close": 62.28, "volume": 530179.0}, {"date": "2020-11-03", "close": 63.8, "volume": 353956.0}, {"date": "2020-11-04", "close": 66.29, "volume": 603299.0}, {"date": "2020-11-05", "close": 68.52, "volume": 1421088.0}, {"date": "2020-11-06", "close": 68.59, "volume": 530744.0}, {"date": "2020-11-09", "close": 68.97, "volume": 672108.0}, {"date": "2020-11-10", "close": 65.52, "volume": 752418.0}, {"date": "2020-11-11", "close": 67.88, "volume": 475660.0}, {"date": "2020-11-12", "close": 68.17, "volume": 271479.0}, {"date": "2020-11-13", "close": 69.33, "volume": 416722.0}, {"date": "2020-11-16", "close": 70.0, "volume": 550927.0}, {"date": "2020-11-17", "close": 70.31, "volume": 572404.0}, {"date": "2020-11-18", "close": 70.59, "volume": 651856.0}, {"date": "2020-11-19", "close": 71.59, "volume": 732030.0}, {"date": "2020-11-20", "close": 71.72, "volume": 331793.0}, {"date": "2020-11-23", "close": 71.76, "volume": 443558.0}, {"date": "2020-11-24", "close": 72.46, "volume": 457387.0}, {"date": "2020-11-25", "close": 73.83, "volume": 392677.0}, {"date": "2020-11-27", "close": 74.89, "volume": 183032.0}, {"date": "2020-11-30", "close": 74.94, "volume": 1160816.0}, {"date": "2020-12-01", "close": 75.42, "volume": 1080743.0}, {"date": "2020-12-02", "close": 76.26, "volume": 484633.0}, {"date": "2020-12-03", "close": 76.08, "volume": 531952.0}, {"date": "2020-12-04", "close": 73.96, "volume": 608618.0}, {"date": "2020-12-07", "close": 75.13, "volume": 377167.0}, {"date": "2020-12-08", "close": 76.89, "volume": 537528.0}, {"date": "2020-12-09", "close": 71.63, "volume": 984004.0}, {"date": "2020-12-10", "close": 72.97, "volume": 511010.0}, {"date": "2020-12-11", "close": 72.45, "volume": 621905.0}, {"date": "2020-12-14", "close": 73.22, "volume": 1106059.0}, {"date": "2020-12-15", "close": 74.38, "volume": 628088.0}, {"date": "2020-12-16", "close": 75.67, "volume": 601093.0}, {"date": "2020-12-17", "close": 77.97, "volume": 720411.0}, {"date": "2020-12-18", "close": 84.55, "volume": 1827995.0}, {"date": "2020-12-21", "close": 88.57, "volume": 1551510.0}, {"date": "2020-12-22", "close": 92.55, "volume": 1302564.0}, {"date": "2020-12-23", "close": 89.85, "volume": 781184.0}, {"date": "2020-12-24", "close": 89.28, "volume": 241973.0}, {"date": "2020-12-28", "close": 90.88, "volume": 451688.0}, {"date": "2020-12-29", "close": 89.08, "volume": 389320.0}, {"date": "2020-12-30", "close": 90.5, "volume": 279722.0}, {"date": "2020-12-31", "close": 90.16, "volume": 301165.0}, {"date": "2021-01-04", "close": 89.78, "volume": 495684.0}, {"date": "2021-01-05", "close": 88.2, "volume": 552255.0}, {"date": "2021-01-06", "close": 84.95, "volume": 834032.0}, {"date": "2021-01-07", "close": 85.8, "volume": 481613.0}, {"date": "2021-01-08", "close": 87.14, "volume": 713487.0}, {"date": "2021-01-11", "close": 88.7, "volume": 432052.0}, {"date": "2021-01-12", "close": 88.96, "volume": 488412.0}, {"date": "2021-01-13", "close": 87.44, "volume": 597055.0}, {"date": "2021-01-14", "close": 88.44, "volume": 368398.0}, {"date": "2021-01-15", "close": 87.32, "volume": 630299.0}, {"date": "2021-01-19", "close": 89.09, "volume": 589416.0}, {"date": "2021-01-20", "close": 90.6, "volume": 417990.0}, {"date": "2021-01-21", "close": 90.59, "volume": 337170.0}, {"date": "2021-01-22", "close": 91.85, "volume": 365162.0}, {"date": "2021-01-25", "close": 91.22, "volume": 351736.0}, {"date": "2021-01-26", "close": 91.72, "volume": 399875.0}, {"date": "2021-01-27", "close": 87.43, "volume": 568268.0}, {"date": "2021-01-28", "close": 88.18, "volume": 364827.0}, {"date": "2021-01-29", "close": 86.82, "volume": 457856.0}, {"date": "2021-02-01", "close": 89.49, "volume": 283663.0}, {"date": "2021-02-02", "close": 91.34, "volume": 344767.0}, {"date": "2021-02-03", "close": 86.35, "volume": 727566.0}, {"date": "2021-02-04", "close": 89.45, "volume": 480251.0}, {"date": "2021-02-05", "close": 91.07, "volume": 361942.0}, {"date": "2021-02-08", "close": 88.83, "volume": 456354.0}, {"date": "2021-02-09", "close": 90.24, "volume": 539768.0}, {"date": "2021-02-10", "close": 89.51, "volume": 685260.0}, {"date": "2021-02-11", "close": 87.79, "volume": 428756.0}, {"date": "2021-02-12", "close": 87.61, "volume": 435056.0}, {"date": "2021-02-16", "close": 82.61, "volume": 1235736.0}, {"date": "2021-02-17", "close": 80.74, "volume": 609498.0}, {"date": "2021-02-18", "close": 82.48, "volume": 843951.0}, {"date": "2021-02-19", "close": 83.13, "volume": 585004.0}, {"date": "2021-02-22", "close": 78.89, "volume": 587560.0}, {"date": "2021-02-23", "close": 77.73, "volume": 997515.0}, {"date": "2021-02-24", "close": 78.78, "volume": 948964.0}, {"date": "2021-02-25", "close": 76.7, "volume": 622774.0}, {"date": "2021-02-26", "close": 76.24, "volume": 727777.0}, {"date": "2021-03-01", "close": 81.31, "volume": 931679.0}, {"date": "2021-03-02", "close": 78.99, "volume": 661327.0}, {"date": "2021-03-03", "close": 79.31, "volume": 692572.0}, {"date": "2021-03-04", "close": 78.85, "volume": 883075.0}, {"date": "2021-03-05", "close": 77.78, "volume": 821988.0}, {"date": "2021-03-08", "close": 76.25, "volume": 652569.0}, {"date": "2021-03-09", "close": 78.91, "volume": 866598.0}, {"date": "2021-03-10", "close": 77.57, "volume": 590294.0}, {"date": "2021-03-11", "close": 79.88, "volume": 747863.0}, {"date": "2021-03-12", "close": 79.23, "volume": 678356.0}, {"date": "2021-03-15", "close": 78.73, "volume": 801979.0}, {"date": "2021-03-16", "close": 79.52, "volume": 1312043.0}, {"date": "2021-03-17", "close": 79.0, "volume": 1697839.0}, {"date": "2021-03-18", "close": 72.52, "volume": 922893.0}, {"date": "2021-03-19", "close": 76.56, "volume": 1214236.0}, {"date": "2021-03-22", "close": 78.03, "volume": 582078.0}, {"date": "2021-03-23", "close": 78.23, "volume": 947649.0}, {"date": "2021-03-24", "close": 75.15, "volume": 492785.0}, {"date": "2021-03-25", "close": 73.9, "volume": 882487.0}, {"date": "2021-03-26", "close": 74.06, "volume": 790362.0}, {"date": "2021-03-29", "close": 74.5, "volume": 542313.0}, {"date": "2021-03-30", "close": 73.43, "volume": 638937.0}, {"date": "2021-03-31", "close": 74.61, "volume": 609160.0}, {"date": "2021-04-01", "close": 77.35, "volume": 419798.0}, {"date": "2021-04-05", "close": 77.56, "volume": 703883.0}, {"date": "2021-04-06", "close": 78.16, "volume": 388102.0}, {"date": "2021-04-07", "close": 77.36, "volume": 251025.0}, {"date": "2021-04-08", "close": 78.73, "volume": 563549.0}, {"date": "2021-04-09", "close": 79.29, "volume": 335364.0}, {"date": "2021-04-12", "close": 81.1, "volume": 515856.0}, {"date": "2021-04-13", "close": 82.72, "volume": 544885.0}, {"date": "2021-04-14", "close": 82.54, "volume": 787716.0}, {"date": "2021-04-15", "close": 84.47, "volume": 306433.0}, {"date": "2021-04-16", "close": 84.15, "volume": 468694.0}, {"date": "2021-04-19", "close": 84.92, "volume": 1207747.0}, {"date": "2021-04-20", "close": 82.74, "volume": 853711.0}, {"date": "2021-04-21", "close": 81.65, "volume": 638183.0}, {"date": "2021-04-22", "close": 82.24, "volume": 689241.0}, {"date": "2021-04-23", "close": 83.93, "volume": 420430.0}, {"date": "2021-04-26", "close": 87.39, "volume": 1181138.0}, {"date": "2021-04-27", "close": 87.58, "volume": 833490.0}, {"date": "2021-04-28", "close": 85.64, "volume": 828107.0}, {"date": "2021-04-29", "close": 82.62, "volume": 736230.0}, {"date": "2021-04-30", "close": 81.25, "volume": 723825.0}, {"date": "2021-05-03", "close": 79.88, "volume": 630845.0}, {"date": "2021-05-04", "close": 77.98, "volume": 592563.0}, {"date": "2021-05-05", "close": 76.26, "volume": 530501.0}, {"date": "2021-05-06", "close": 73.55, "volume": 876512.0}, {"date": "2021-05-07", "close": 75.21, "volume": 1083136.0}, {"date": "2021-05-10", "close": 76.41, "volume": 693175.0}, {"date": "2021-05-11", "close": 78.79, "volume": 694921.0}, {"date": "2021-05-12", "close": 78.15, "volume": 629546.0}, {"date": "2021-05-13", "close": 77.68, "volume": 609918.0}, {"date": "2021-05-14", "close": 81.02, "volume": 491225.0}, {"date": "2021-05-17", "close": 78.81, "volume": 609092.0}, {"date": "2021-05-18", "close": 79.17, "volume": 454962.0}, {"date": "2021-05-19", "close": 78.92, "volume": 272806.0}, {"date": "2021-05-20", "close": 80.81, "volume": 368724.0}, {"date": "2021-05-21", "close": 81.67, "volume": 265647.0}, {"date": "2021-05-24", "close": 81.57, "volume": 481169.0}, {"date": "2021-05-25", "close": 82.01, "volume": 393431.0}, {"date": "2021-05-26", "close": 83.94, "volume": 619113.0}, {"date": "2021-05-27", "close": 84.03, "volume": 598457.0}, {"date": "2021-05-28", "close": 83.65, "volume": 282748.0}, {"date": "2021-06-01", "close": 83.45, "volume": 416424.0}, {"date": "2021-06-02", "close": 83.52, "volume": 309928.0}, {"date": "2021-06-03", "close": 81.58, "volume": 318200.0}, {"date": "2021-06-04", "close": 82.94, "volume": 237277.0}, {"date": "2021-06-07", "close": 84.35, "volume": 231950.0}, {"date": "2021-06-08", "close": 86.6, "volume": 483923.0}, {"date": "2021-06-09", "close": 86.4, "volume": 242321.0}, {"date": "2021-06-10", "close": 88.16, "volume": 279343.0}, {"date": "2021-06-11", "close": 88.88, "volume": 257253.0}, {"date": "2021-06-14", "close": 89.78, "volume": 405695.0}, {"date": "2021-06-15", "close": 89.86, "volume": 521572.0}, {"date": "2021-06-16", "close": 91.38, "volume": 869158.0}, {"date": "2021-06-17", "close": 94.47, "volume": 971830.0}, {"date": "2021-06-18", "close": 93.98, "volume": 856617.0}, {"date": "2021-06-21", "close": 95.21, "volume": 666276.0}, {"date": "2021-06-22", "close": 97.24, "volume": 726682.0}, {"date": "2021-06-23", "close": 97.64, "volume": 568809.0}, {"date": "2021-06-24", "close": 95.44, "volume": 685772.0}, {"date": "2021-06-25", "close": 95.73, "volume": 450397.0}, {"date": "2021-06-28", "close": 96.7, "volume": 213884.0}, {"date": "2021-06-29", "close": 95.0, "volume": 367958.0}, {"date": "2021-06-30", "close": 94.63, "volume": 396310.0}, {"date": "2021-07-01", "close": 96.02, "volume": 699463.0}, {"date": "2021-07-02", "close": 96.68, "volume": 244231.0}, {"date": "2021-07-06", "close": 100.05, "volume": 602312.0}, {"date": "2021-07-07", "close": 100.28, "volume": 622557.0}, {"date": "2021-07-08", "close": 101.06, "volume": 466567.0}, {"date": "2021-07-09", "close": 102.81, "volume": 572657.0}, {"date": "2021-07-12", "close": 102.87, "volume": 510375.0}, {"date": "2021-07-13", "close": 102.31, "volume": 414450.0}, {"date": "2021-07-14", "close": 102.87, "volume": 420384.0}, {"date": "2021-07-15", "close": 100.92, "volume": 430730.0}, {"date": "2021-07-16", "close": 101.74, "volume": 485670.0}, {"date": "2021-07-19", "close": 103.43, "volume": 391190.0}, {"date": "2021-07-20", "close": 107.13, "volume": 1348092.0}, {"date": "2021-07-21", "close": 110.21, "volume": 1019017.0}, {"date": "2021-07-22", "close": 112.73, "volume": 767282.0}, {"date": "2021-07-23", "close": 115.19, "volume": 630220.0}, {"date": "2021-07-26", "close": 114.58, "volume": 435276.0}, {"date": "2021-07-27", "close": 112.65, "volume": 465441.0}, {"date": "2021-07-28", "close": 115.32, "volume": 377808.0}, {"date": "2021-07-29", "close": 116.41, "volume": 306586.0}, {"date": "2021-07-30", "close": 113.75, "volume": 598248.0}, {"date": "2021-08-02", "close": 115.6, "volume": 492519.0}, {"date": "2021-08-03", "close": 115.36, "volume": 450502.0}, {"date": "2021-08-04", "close": 116.46, "volume": 499639.0}, {"date": "2021-08-05", "close": 113.76, "volume": 751009.0}, {"date": "2021-08-06", "close": 112.49, "volume": 481149.0}, {"date": "2021-08-09", "close": 113.3, "volume": 378369.0}, {"date": "2021-08-10", "close": 109.16, "volume": 818911.0}, {"date": "2021-08-11", "close": 109.71, "volume": 458088.0}, {"date": "2021-08-12", "close": 113.02, "volume": 302656.0}, {"date": "2021-08-13", "close": 113.44, "volume": 239369.0}, {"date": "2021-08-16", "close": 110.5, "volume": 534963.0}, {"date": "2021-08-17", "close": 109.76, "volume": 319548.0}, {"date": "2021-08-18", "close": 109.75, "volume": 315211.0}, {"date": "2021-08-19", "close": 109.38, "volume": 241945.0}, {"date": "2021-08-20", "close": 110.8, "volume": 325822.0}, {"date": "2021-08-23", "close": 112.8, "volume": 360160.0}, {"date": "2021-08-24", "close": 115.13, "volume": 489070.0}, {"date": "2021-08-25", "close": 117.29, "volume": 401405.0}, {"date": "2021-08-26", "close": 116.25, "volume": 316223.0}, {"date": "2021-08-27", "close": 118.49, "volume": 331262.0}, {"date": "2021-08-30", "close": 121.09, "volume": 601488.0}, {"date": "2021-08-31", "close": 121.52, "volume": 643602.0}, {"date": "2021-09-01", "close": 121.73, "volume": 222417.0}, {"date": "2021-09-02", "close": 123.26, "volume": 341692.0}, {"date": "2021-09-03", "close": 124.95, "volume": 274291.0}, {"date": "2021-09-07", "close": 123.24, "volume": 313710.0}, {"date": "2021-09-08", "close": 121.96, "volume": 327679.0}, {"date": "2021-09-09", "close": 120.61, "volume": 500960.0}, {"date": "2021-09-10", "close": 118.4, "volume": 634531.0}, {"date": "2021-09-13", "close": 120.97, "volume": 352786.0}, {"date": "2021-09-14", "close": 120.97, "volume": 341640.0}, {"date": "2021-09-15", "close": 121.75, "volume": 498209.0}, {"date": "2021-09-16", "close": 122.07, "volume": 322878.0}, {"date": "2021-09-17", "close": 120.38, "volume": 1037542.0}, {"date": "2021-09-20", "close": 118.6, "volume": 355576.0}, {"date": "2021-09-21", "close": 118.81, "volume": 618957.0}, {"date": "2021-09-22", "close": 119.08, "volume": 312791.0}, {"date": "2021-09-23", "close": 120.22, "volume": 324941.0}, {"date": "2021-09-24", "close": 121.64, "volume": 309468.0}, {"date": "2021-09-27", "close": 118.79, "volume": 324026.0}, {"date": "2021-09-28", "close": 113.71, "volume": 541839.0}, {"date": "2021-09-29", "close": 112.85, "volume": 442536.0}, {"date": "2021-09-30", "close": 113.02, "volume": 450055.0}, {"date": "2021-10-01", "close": 113.68, "volume": 295479.0}, {"date": "2021-10-04", "close": 110.75, "volume": 465450.0}, {"date": "2021-10-05", "close": 112.64, "volume": 216908.0}, {"date": "2021-10-06", "close": 115.07, "volume": 218820.0}, {"date": "2021-10-07", "close": 117.2, "volume": 679349.0}, {"date": "2021-10-08", "close": 116.16, "volume": 221901.0}, {"date": "2021-10-11", "close": 115.55, "volume": 200056.0}, {"date": "2021-10-12", "close": 118.19, "volume": 413645.0}, {"date": "2021-10-13", "close": 119.77, "volume": 382886.0}, {"date": "2021-10-14", "close": 122.26, "volume": 774758.0}, {"date": "2021-10-15", "close": 120.42, "volume": 322073.0}, {"date": "2021-10-18", "close": 124.19, "volume": 316767.0}, {"date": "2021-10-19", "close": 124.7, "volume": 346099.0}, {"date": "2021-10-20", "close": 125.27, "volume": 224396.0}, {"date": "2021-10-21", "close": 124.91, "volume": 338091.0}, {"date": "2021-10-22", "close": 125.82, "volume": 170119.0}, {"date": "2021-10-25", "close": 127.21, "volume": 271011.0}, {"date": "2021-10-26", "close": 126.63, "volume": 233150.0}, {"date": "2021-10-27", "close": 127.15, "volume": 283818.0}, {"date": "2021-10-28", "close": 128.51, "volume": 283313.0}, {"date": "2021-10-29", "close": 128.75, "volume": 441640.0}, {"date": "2021-11-01", "close": 126.68, "volume": 408908.0}, {"date": "2021-11-02", "close": 123.04, "volume": 623336.0}, {"date": "2021-11-03", "close": 128.8, "volume": 713121.0}, {"date": "2021-11-04", "close": 136.3, "volume": 1100218.0}, {"date": "2021-11-05", "close": 138.41, "volume": 537228.0}, {"date": "2021-11-08", "close": 140.13, "volume": 486959.0}, {"date": "2021-11-09", "close": 138.51, "volume": 422070.0}, {"date": "2021-11-10", "close": 132.69, "volume": 775169.0}, {"date": "2021-11-11", "close": 133.19, "volume": 266547.0}, {"date": "2021-11-12", "close": 133.4, "volume": 426983.0}, {"date": "2021-11-15", "close": 132.5, "volume": 313972.0}, {"date": "2021-11-16", "close": 133.38, "volume": 352565.0}, {"date": "2021-11-17", "close": 132.4, "volume": 282168.0}, {"date": "2021-11-18", "close": 132.06, "volume": 245801.0}, {"date": "2021-11-19", "close": 132.31, "volume": 252562.0}, {"date": "2021-11-22", "close": 126.4, "volume": 451116.0}, {"date": "2021-11-23", "close": 126.07, "volume": 658982.0}, {"date": "2021-11-24", "close": 127.54, "volume": 290996.0}, {"date": "2021-11-26", "close": 124.42, "volume": 199139.0}, {"date": "2021-11-29", "close": 127.57, "volume": 253810.0}, {"date": "2021-11-30", "close": 124.06, "volume": 368483.0}, {"date": "2021-12-01", "close": 120.24, "volume": 406714.0}, {"date": "2021-12-02", "close": 120.18, "volume": 543481.0}, {"date": "2021-12-03", "close": 114.31, "volume": 774174.0}, {"date": "2021-12-06", "close": 115.4, "volume": 484115.0}, {"date": "2021-12-07", "close": 118.78, "volume": 294594.0}, {"date": "2021-12-08", "close": 119.05, "volume": 372070.0}, {"date": "2021-12-09", "close": 116.57, "volume": 276515.0}, {"date": "2021-12-10", "close": 115.91, "volume": 373632.0}, {"date": "2021-12-13", "close": 116.72, "volume": 407145.0}, {"date": "2021-12-14", "close": 113.33, "volume": 398569.0}, {"date": "2021-12-15", "close": 118.99, "volume": 445517.0}, {"date": "2021-12-16", "close": 113.81, "volume": 525425.0}, {"date": "2021-12-17", "close": 118.15, "volume": 940104.0}, {"date": "2021-12-20", "close": 116.72, "volume": 416521.0}, {"date": "2021-12-21", "close": 120.0, "volume": 348424.0}, {"date": "2021-12-22", "close": 121.76, "volume": 226992.0}, {"date": "2021-12-23", "close": 121.35, "volume": 345151.0}, {"date": "2021-12-27", "close": 121.87, "volume": 348434.0}, {"date": "2021-12-28", "close": 118.74, "volume": 240428.0}, {"date": "2021-12-29", "close": 120.31, "volume": 210376.0}, {"date": "2021-12-30", "close": 120.33, "volume": 177731.0}, {"date": "2021-12-31", "close": 117.69, "volume": 397800.0}, {"date": "2022-01-03", "close": 117.75, "volume": 280504.0}, {"date": "2022-01-04", "close": 113.89, "volume": 535634.0}, {"date": "2022-01-05", "close": 108.24, "volume": 477406.0}, {"date": "2022-01-06", "close": 104.78, "volume": 777085.0}, {"date": "2022-01-07", "close": 100.7, "volume": 826246.0}, {"date": "2022-01-10", "close": 102.79, "volume": 653825.0}, {"date": "2022-01-11", "close": 106.46, "volume": 667233.0}, {"date": "2022-01-12", "close": 101.84, "volume": 489759.0}, {"date": "2022-01-13", "close": 97.56, "volume": 466973.0}, {"date": "2022-01-14", "close": 96.45, "volume": 446405.0}, {"date": "2022-01-18", "close": 93.43, "volume": 646381.0}, {"date": "2022-01-19", "close": 91.7, "volume": 589701.0}, {"date": "2022-01-20", "close": 93.8, "volume": 676959.0}, {"date": "2022-01-21", "close": 91.91, "volume": 573601.0}, {"date": "2022-01-24", "close": 94.36, "volume": 774276.0}, {"date": "2022-01-25", "close": 88.72, "volume": 670582.0}, {"date": "2022-01-26", "close": 89.79, "volume": 649844.0}, {"date": "2022-01-27", "close": 87.49, "volume": 511190.0}, {"date": "2022-01-28", "close": 92.03, "volume": 711818.0}, {"date": "2022-01-31", "close": 96.33, "volume": 715743.0}, {"date": "2022-02-01", "close": 97.29, "volume": 571542.0}, {"date": "2022-02-02", "close": 96.32, "volume": 645890.0}, {"date": "2022-02-03", "close": 93.63, "volume": 412161.0}, {"date": "2022-02-04", "close": 96.13, "volume": 440431.0}, {"date": "2022-02-07", "close": 96.88, "volume": 341216.0}, {"date": "2022-02-08", "close": 98.16, "volume": 226802.0}, {"date": "2022-02-09", "close": 100.35, "volume": 404694.0}, {"date": "2022-02-10", "close": 99.79, "volume": 763461.0}, {"date": "2022-02-11", "close": 97.21, "volume": 413342.0}, {"date": "2022-02-14", "close": 96.6, "volume": 318234.0}, {"date": "2022-02-15", "close": 97.96, "volume": 409694.0}, {"date": "2022-02-16", "close": 97.69, "volume": 452710.0}, {"date": "2022-02-17", "close": 93.91, "volume": 378128.0}, {"date": "2022-02-18", "close": 91.26, "volume": 388438.0}, {"date": "2022-02-22", "close": 90.29, "volume": 384910.0}, {"date": "2022-02-23", "close": 88.98, "volume": 374093.0}, {"date": "2022-02-24", "close": 97.09, "volume": 1003618.0}, {"date": "2022-02-25", "close": 98.74, "volume": 595290.0}, {"date": "2022-02-28", "close": 103.46, "volume": 779151.0}, {"date": "2022-03-01", "close": 104.23, "volume": 775636.0}, {"date": "2022-03-02", "close": 106.79, "volume": 529273.0}, {"date": "2022-03-03", "close": 104.36, "volume": 671004.0}, {"date": "2022-03-04", "close": 103.8, "volume": 397190.0}, {"date": "2022-03-07", "close": 101.41, "volume": 576237.0}, {"date": "2022-03-08", "close": 103.41, "volume": 773028.0}, {"date": "2022-03-09", "close": 106.23, "volume": 620730.0}, {"date": "2022-03-10", "close": 106.12, "volume": 312345.0}, {"date": "2022-03-11", "close": 102.51, "volume": 322079.0}, {"date": "2022-03-14", "close": 93.69, "volume": 864055.0}, {"date": "2022-03-15", "close": 95.73, "volume": 585323.0}, {"date": "2022-03-16", "close": 98.19, "volume": 477068.0}, {"date": "2022-03-17", "close": 103.01, "volume": 682391.0}, {"date": "2022-03-18", "close": 107.2, "volume": 1481430.0}, {"date": "2022-03-21", "close": 106.23, "volume": 334941.0}, {"date": "2022-03-22", "close": 109.3, "volume": 791644.0}, {"date": "2022-03-23", "close": 108.94, "volume": 482127.0}, {"date": "2022-03-24", "close": 110.64, "volume": 362876.0}, {"date": "2022-03-25", "close": 108.58, "volume": 483620.0}, {"date": "2022-03-28", "close": 109.4, "volume": 289088.0}, {"date": "2022-03-29", "close": 112.09, "volume": 299073.0}, {"date": "2022-03-30", "close": 111.61, "volume": 429141.0}, {"date": "2022-03-31", "close": 111.24, "volume": 392652.0}, {"date": "2022-04-01", "close": 112.43, "volume": 280879.0}, {"date": "2022-04-04", "close": 113.98, "volume": 396032.0}, {"date": "2022-04-05", "close": 111.74, "volume": 338016.0}, {"date": "2022-04-06", "close": 107.44, "volume": 689044.0}, {"date": "2022-04-07", "close": 107.39, "volume": 353255.0}, {"date": "2022-04-08", "close": 105.09, "volume": 328113.0}, {"date": "2022-04-11", "close": 111.95, "volume": 921417.0}, {"date": "2022-04-12", "close": 113.69, "volume": 514692.0}, {"date": "2022-04-13", "close": 116.47, "volume": 599650.0}, {"date": "2022-04-14", "close": 112.82, "volume": 477765.0}, {"date": "2022-04-18", "close": 110.7, "volume": 376094.0}, {"date": "2022-04-19", "close": 112.63, "volume": 356572.0}, {"date": "2022-04-20", "close": 110.55, "volume": 371973.0}, {"date": "2022-04-21", "close": 107.09, "volume": 373076.0}, {"date": "2022-04-22", "close": 105.23, "volume": 312722.0}, {"date": "2022-04-25", "close": 107.49, "volume": 381606.0}, {"date": "2022-04-26", "close": 100.04, "volume": 520141.0}, {"date": "2022-04-27", "close": 98.46, "volume": 483678.0}, {"date": "2022-04-28", "close": 99.64, "volume": 484657.0}, {"date": "2022-04-29", "close": 95.52, "volume": 510959.0}, {"date": "2022-05-02", "close": 96.8, "volume": 411425.0}, {"date": "2022-05-03", "close": 94.45, "volume": 320262.0}, {"date": "2022-05-04", "close": 94.71, "volume": 595994.0}, {"date": "2022-05-05", "close": 78.23, "volume": 2681266.0}, {"date": "2022-05-06", "close": 73.1, "volume": 1079505.0}, {"date": "2022-05-09", "close": 66.48, "volume": 1227999.0}, {"date": "2022-05-10", "close": 66.7, "volume": 1032977.0}, {"date": "2022-05-11", "close": 64.15, "volume": 1058488.0}, {"date": "2022-05-12", "close": 66.87, "volume": 939869.0}, {"date": "2022-05-13", "close": 70.76, "volume": 1005113.0}, {"date": "2022-05-16", "close": 68.51, "volume": 686719.0}, {"date": "2022-05-17", "close": 67.74, "volume": 516267.0}, {"date": "2022-05-18", "close": 66.81, "volume": 503134.0}, {"date": "2022-05-19", "close": 69.61, "volume": 789842.0}, {"date": "2022-05-20", "close": 70.36, "volume": 564840.0}, {"date": "2022-05-23", "close": 71.81, "volume": 472627.0}, {"date": "2022-05-24", "close": 68.47, "volume": 515065.0}, {"date": "2022-05-25", "close": 69.4, "volume": 478365.0}, {"date": "2022-05-26", "close": 70.55, "volume": 709960.0}, {"date": "2022-05-27", "close": 73.92, "volume": 533855.0}, {"date": "2022-05-31", "close": 70.87, "volume": 676109.0}, {"date": "2022-06-01", "close": 70.1, "volume": 543044.0}, {"date": "2022-06-02", "close": 72.9, "volume": 484235.0}, {"date": "2022-06-03", "close": 71.96, "volume": 472536.0}, {"date": "2022-06-06", "close": 70.21, "volume": 451430.0}, {"date": "2022-06-07", "close": 72.19, "volume": 484461.0}, {"date": "2022-06-08", "close": 71.43, "volume": 378120.0}, {"date": "2022-06-09", "close": 69.5, "volume": 290005.0}, {"date": "2022-06-10", "close": 67.85, "volume": 516422.0}, {"date": "2022-06-13", "close": 63.5, "volume": 914958.0}, {"date": "2022-06-14", "close": 62.51, "volume": 605617.0}, {"date": "2022-06-15", "close": 64.26, "volume": 551330.0}, {"date": "2022-06-16", "close": 61.71, "volume": 891629.0}, {"date": "2022-06-17", "close": 62.76, "volume": 1291674.0}, {"date": "2022-06-21", "close": 63.64, "volume": 476399.0}, {"date": "2022-06-22", "close": 64.12, "volume": 625659.0}, {"date": "2022-06-23", "close": 67.52, "volume": 734332.0}, {"date": "2022-06-24", "close": 71.82, "volume": 1076088.0}, {"date": "2022-06-27", "close": 70.43, "volume": 884141.0}, {"date": "2022-06-28", "close": 68.4, "volume": 1055066.0}, {"date": "2022-06-29", "close": 69.04, "volume": 1035348.0}, {"date": "2022-06-30", "close": 66.8, "volume": 480629.0}, {"date": "2022-07-01", "close": 68.21, "volume": 247345.0}, {"date": "2022-07-05", "close": 70.16, "volume": 498378.0}, {"date": "2022-07-06", "close": 71.96, "volume": 727925.0}, {"date": "2022-07-07", "close": 74.29, "volume": 521086.0}, {"date": "2022-07-08", "close": 73.95, "volume": 395139.0}, {"date": "2022-07-11", "close": 73.01, "volume": 489864.0}, {"date": "2022-07-12", "close": 68.74, "volume": 576970.0}, {"date": "2022-07-13", "close": 69.49, "volume": 632773.0}, {"date": "2022-07-14", "close": 67.76, "volume": 360846.0}, {"date": "2022-07-15", "close": 68.87, "volume": 452977.0}, {"date": "2022-07-18", "close": 68.58, "volume": 375789.0}, {"date": "2022-07-19", "close": 70.69, "volume": 335313.0}, {"date": "2022-07-20", "close": 71.81, "volume": 1300635.0}, {"date": "2022-07-21", "close": 73.79, "volume": 419841.0}, {"date": "2022-07-22", "close": 72.17, "volume": 459770.0}, {"date": "2022-07-25", "close": 70.79, "volume": 355346.0}, {"date": "2022-07-26", "close": 67.25, "volume": 539343.0}, {"date": "2022-07-27", "close": 65.51, "volume": 1066911.0}, {"date": "2022-07-28", "close": 66.0, "volume": 455006.0}, {"date": "2022-07-29", "close": 63.97, "volume": 890905.0}, {"date": "2022-08-01", "close": 65.5, "volume": 1038458.0}, {"date": "2022-08-02", "close": 68.01, "volume": 517549.0}, {"date": "2022-08-03", "close": 71.78, "volume": 858618.0}, {"date": "2022-08-04", "close": 67.44, "volume": 1055620.0}, {"date": "2022-08-05", "close": 67.76, "volume": 573644.0}, {"date": "2022-08-08", "close": 66.93, "volume": 621712.0}, {"date": "2022-08-09", "close": 64.98, "volume": 745999.0}, {"date": "2022-08-10", "close": 67.1, "volume": 873513.0}, {"date": "2022-08-11", "close": 67.19, "volume": 345436.0}, {"date": "2022-08-12", "close": 68.18, "volume": 464735.0}, {"date": "2022-08-15", "close": 70.36, "volume": 416551.0}, {"date": "2022-08-16", "close": 68.42, "volume": 579282.0}, {"date": "2022-08-17", "close": 65.89, "volume": 499867.0}, {"date": "2022-08-18", "close": 65.1, "volume": 332366.0}, {"date": "2022-08-19", "close": 62.55, "volume": 587521.0}, {"date": "2022-08-22", "close": 61.84, "volume": 654180.0}, {"date": "2022-08-23", "close": 61.9, "volume": 494404.0}, {"date": "2022-08-24", "close": 62.99, "volume": 512031.0}, {"date": "2022-08-25", "close": 63.16, "volume": 337713.0}, {"date": "2022-08-26", "close": 60.96, "volume": 560637.0}, {"date": "2022-08-29", "close": 58.72, "volume": 674478.0}, {"date": "2022-08-30", "close": 58.46, "volume": 647105.0}, {"date": "2022-08-31", "close": 57.5, "volume": 1439566.0}, {"date": "2022-09-01", "close": 54.07, "volume": 918071.0}, {"date": "2022-09-02", "close": 53.6, "volume": 932204.0}, {"date": "2022-09-06", "close": 52.55, "volume": 684473.0}, {"date": "2022-09-07", "close": 54.42, "volume": 881533.0}, {"date": "2022-09-08", "close": 55.14, "volume": 536382.0}, {"date": "2022-09-09", "close": 57.77, "volume": 723568.0}, {"date": "2022-09-12", "close": 57.78, "volume": 823271.0}, {"date": "2022-09-13", "close": 55.46, "volume": 699964.0}, {"date": "2022-09-14", "close": 54.6, "volume": 916941.0}, {"date": "2022-09-15", "close": 53.3, "volume": 928223.0}, {"date": "2022-09-16", "close": 49.41, "volume": 1712147.0}, {"date": "2022-09-19", "close": 50.92, "volume": 1125930.0}, {"date": "2022-09-20", "close": 50.13, "volume": 756590.0}, {"date": "2022-09-21", "close": 49.25, "volume": 404338.0}, {"date": "2022-09-22", "close": 46.49, "volume": 695123.0}, {"date": "2022-09-23", "close": 45.81, "volume": 940878.0}, {"date": "2022-09-26", "close": 44.49, "volume": 582740.0}, {"date": "2022-09-27", "close": 44.63, "volume": 749089.0}, {"date": "2022-09-28", "close": 44.7, "volume": 623176.0}, {"date": "2022-09-29", "close": 43.53, "volume": 681269.0}, {"date": "2022-09-30", "close": 42.9, "volume": 608947.0}, {"date": "2022-10-03", "close": 44.39, "volume": 647667.0}, {"date": "2022-10-04", "close": 45.14, "volume": 530390.0}, {"date": "2022-10-05", "close": 46.38, "volume": 601782.0}, {"date": "2022-10-06", "close": 46.1, "volume": 520211.0}, {"date": "2022-10-07", "close": 42.76, "volume": 551066.0}, {"date": "2022-10-10", "close": 39.89, "volume": 720720.0}, {"date": "2022-10-11", "close": 41.25, "volume": 1255985.0}, {"date": "2022-10-12", "close": 40.22, "volume": 786241.0}, {"date": "2022-10-13", "close": 40.93, "volume": 818403.0}, {"date": "2022-10-14", "close": 39.19, "volume": 456426.0}, {"date": "2022-10-17", "close": 42.26, "volume": 577241.0}, {"date": "2022-10-18", "close": 45.41, "volume": 987286.0}, {"date": "2022-10-19", "close": 44.84, "volume": 527125.0}, {"date": "2022-10-20", "close": 45.28, "volume": 684345.0}, {"date": "2022-10-21", "close": 43.99, "volume": 979184.0}, {"date": "2022-10-24", "close": 42.73, "volume": 503478.0}, {"date": "2022-10-25", "close": 45.03, "volume": 492232.0}, {"date": "2022-10-26", "close": 45.0, "volume": 543708.0}, {"date": "2022-10-27", "close": 45.73, "volume": 535716.0}, {"date": "2022-10-28", "close": 44.93, "volume": 479511.0}, {"date": "2022-10-31", "close": 45.27, "volume": 894398.0}, {"date": "2022-11-01", "close": 41.83, "volume": 922561.0}, {"date": "2022-11-02", "close": 39.07, "volume": 1726070.0}, {"date": "2022-11-03", "close": 30.19, "volume": 5311038.0}, {"date": "2022-11-04", "close": 28.7, "volume": 3525718.0}, {"date": "2022-11-07", "close": 26.8, "volume": 2071747.0}, {"date": "2022-11-08", "close": 28.89, "volume": 1592873.0}, {"date": "2022-11-09", "close": 26.85, "volume": 1136024.0}, {"date": "2022-11-10", "close": 29.48, "volume": 1991208.0}, {"date": "2022-11-11", "close": 31.38, "volume": 2380518.0}, {"date": "2022-11-14", "close": 29.3, "volume": 899475.0}, {"date": "2022-11-15", "close": 30.92, "volume": 835597.0}, {"date": "2022-11-16", "close": 30.14, "volume": 1324485.0}, {"date": "2022-11-17", "close": 28.79, "volume": 1262618.0}, {"date": "2022-11-18", "close": 28.57, "volume": 1098936.0}, {"date": "2022-11-21", "close": 27.81, "volume": 834191.0}, {"date": "2022-11-22", "close": 27.33, "volume": 1196180.0}, {"date": "2022-11-23", "close": 28.07, "volume": 1255509.0}, {"date": "2022-11-25", "close": 27.96, "volume": 249715.0}, {"date": "2022-11-28", "close": 27.78, "volume": 762459.0}, {"date": "2022-11-29", "close": 27.52, "volume": 789068.0}, {"date": "2022-11-30", "close": 29.4, "volume": 1108230.0}, {"date": "2022-12-01", "close": 31.84, "volume": 901270.0}, {"date": "2022-12-02", "close": 31.42, "volume": 897365.0}, {"date": "2022-12-05", "close": 30.47, "volume": 713138.0}, {"date": "2022-12-06", "close": 30.33, "volume": 764587.0}, {"date": "2022-12-07", "close": 30.55, "volume": 733527.0}, {"date": "2022-12-08", "close": 32.44, "volume": 1068533.0}, {"date": "2022-12-09", "close": 32.91, "volume": 1181088.0}, {"date": "2022-12-12", "close": 36.1, "volume": 1620509.0}, {"date": "2022-12-13", "close": 37.33, "volume": 1995209.0}, {"date": "2022-12-14", "close": 37.97, "volume": 1922042.0}, {"date": "2022-12-15", "close": 36.58, "volume": 1882528.0}, {"date": "2022-12-16", "close": 37.13, "volume": 2552762.0}, {"date": "2022-12-19", "close": 34.3, "volume": 1001062.0}, {"date": "2022-12-20", "close": 35.0, "volume": 659918.0}, {"date": "2022-12-21", "close": 34.41, "volume": 578703.0}, {"date": "2022-12-22", "close": 34.04, "volume": 643086.0}, {"date": "2022-12-23", "close": 33.83, "volume": 319422.0}, {"date": "2022-12-27", "close": 32.16, "volume": 489704.0}, {"date": "2022-12-28", "close": 32.0, "volume": 589634.0}, {"date": "2022-12-29", "close": 34.12, "volume": 734520.0}, {"date": "2022-12-30", "close": 33.98, "volume": 478479.0}, {"date": "2023-01-03", "close": 34.96, "volume": 579525.0}, {"date": "2023-01-04", "close": 35.3, "volume": 1125550.0}, {"date": "2023-01-05", "close": 32.4, "volume": 706540.0}, {"date": "2023-01-06", "close": 32.44, "volume": 1016311.0}, {"date": "2023-01-09", "close": 33.01, "volume": 603032.0}, {"date": "2023-01-10", "close": 33.54, "volume": 450989.0}, {"date": "2023-01-11", "close": 34.87, "volume": 530492.0}, {"date": "2023-01-12", "close": 34.18, "volume": 631394.0}, {"date": "2023-01-13", "close": 33.92, "volume": 836451.0}, {"date": "2023-01-17", "close": 34.1, "volume": 944452.0}, {"date": "2023-01-18", "close": 32.96, "volume": 810981.0}, {"date": "2023-01-19", "close": 33.69, "volume": 1383817.0}, {"date": "2023-01-20", "close": 35.35, "volume": 1441561.0}, {"date": "2023-01-23", "close": 36.42, "volume": 751736.0}, {"date": "2023-01-24", "close": 34.58, "volume": 892469.0}, {"date": "2023-01-25", "close": 34.96, "volume": 1111602.0}, {"date": "2023-01-26", "close": 36.5, "volume": 704507.0}, {"date": "2023-01-27", "close": 39.38, "volume": 996623.0}, {"date": "2023-01-30", "close": 38.37, "volume": 615057.0}, {"date": "2023-01-31", "close": 39.87, "volume": 847481.0}, {"date": "2023-02-01", "close": 52.32, "volume": 11422100.0}, {"date": "2023-02-02", "close": 51.96, "volume": 3732642.0}, {"date": "2023-02-03", "close": 50.02, "volume": 1114140.0}, {"date": "2023-02-06", "close": 49.47, "volume": 880060.0}, {"date": "2023-02-07", "close": 51.29, "volume": 989431.0}, {"date": "2023-02-08", "close": 51.47, "volume": 1381081.0}, {"date": "2023-02-09", "close": 51.03, "volume": 2353945.0}, {"date": "2023-02-10", "close": 50.46, "volume": 1110788.0}, {"date": "2023-02-13", "close": 50.34, "volume": 728694.0}, {"date": "2023-02-14", "close": 49.9, "volume": 647761.0}, {"date": "2023-02-15", "close": 50.38, "volume": 555864.0}, {"date": "2023-02-16", "close": 48.88, "volume": 799596.0}, {"date": "2023-02-17", "close": 49.7, "volume": 621537.0}, {"date": "2023-02-21", "close": 48.05, "volume": 788399.0}, {"date": "2023-02-22", "close": 48.3, "volume": 549978.0}, {"date": "2023-02-23", "close": 47.87, "volume": 1408113.0}, {"date": "2023-02-24", "close": 47.37, "volume": 842222.0}, {"date": "2023-02-27", "close": 47.11, "volume": 595160.0}, {"date": "2023-02-28", "close": 47.3, "volume": 756744.0}, {"date": "2023-03-01", "close": 47.23, "volume": 441859.0}, {"date": "2023-03-02", "close": 48.52, "volume": 479854.0}, {"date": "2023-03-03", "close": 50.12, "volume": 580178.0}, {"date": "2023-03-06", "close": 50.05, "volume": 416125.0}, {"date": "2023-03-07", "close": 49.46, "volume": 896218.0}, {"date": "2023-03-08", "close": 49.33, "volume": 464582.0}, {"date": "2023-03-09", "close": 45.94, "volume": 813309.0}, {"date": "2023-03-10", "close": 42.1, "volume": 1385432.0}, {"date": "2023-03-13", "close": 39.82, "volume": 1461091.0}, {"date": "2023-03-14", "close": 41.7, "volume": 920553.0}, {"date": "2023-03-15", "close": 40.84, "volume": 668780.0}, {"date": "2023-03-16", "close": 39.74, "volume": 1264087.0}, {"date": "2023-03-17", "close": 38.78, "volume": 1453400.0}, {"date": "2023-03-20", "close": 39.37, "volume": 668084.0}, {"date": "2023-03-21", "close": 41.64, "volume": 738544.0}, {"date": "2023-03-22", "close": 39.63, "volume": 570450.0}, {"date": "2023-03-23", "close": 40.49, "volume": 358213.0}, {"date": "2023-03-24", "close": 40.29, "volume": 374225.0}, {"date": "2023-03-27", "close": 40.84, "volume": 454409.0}, {"date": "2023-03-28", "close": 40.59, "volume": 976858.0}, {"date": "2023-03-29", "close": 40.87, "volume": 355862.0}, {"date": "2023-03-30", "close": 41.39, "volume": 537783.0}, {"date": "2023-03-31", "close": 45.91, "volume": 1663583.0}, {"date": "2023-04-03", "close": 44.77, "volume": 959916.0}, {"date": "2023-04-04", "close": 47.09, "volume": 2745734.0}, {"date": "2023-04-05", "close": 46.8, "volume": 1290646.0}, {"date": "2023-04-06", "close": 47.96, "volume": 866810.0}, {"date": "2023-04-10", "close": 46.35, "volume": 526948.0}, {"date": "2023-04-11", "close": 46.21, "volume": 592450.0}, {"date": "2023-04-12", "close": 46.66, "volume": 667764.0}, {"date": "2023-04-13", "close": 46.4, "volume": 946026.0}, {"date": "2023-04-14", "close": 46.96, "volume": 787893.0}, {"date": "2023-04-17", "close": 48.01, "volume": 948967.0}, {"date": "2023-04-18", "close": 47.57, "volume": 1280491.0}, {"date": "2023-04-19", "close": 47.98, "volume": 1028285.0}, {"date": "2023-04-20", "close": 50.21, "volume": 2068763.0}, {"date": "2023-04-21", "close": 51.63, "volume": 2019549.0}, {"date": "2023-04-24", "close": 50.3, "volume": 1075898.0}, {"date": "2023-04-25", "close": 47.56, "volume": 1623732.0}, {"date": "2023-04-26", "close": 49.62, "volume": 986831.0}, {"date": "2023-04-27", "close": 49.24, "volume": 757430.0}, {"date": "2023-04-28", "close": 48.61, "volume": 792319.0}, {"date": "2023-05-01", "close": 48.73, "volume": 485100.0}, {"date": "2023-05-02", "close": 46.42, "volume": 1078095.0}, {"date": "2023-05-03", "close": 46.11, "volume": 792195.0}, {"date": "2023-05-04", "close": 45.6, "volume": 1058829.0}, {"date": "2023-05-05", "close": 46.9, "volume": 2213927.0}, {"date": "2023-05-08", "close": 47.61, "volume": 1656258.0}, {"date": "2023-05-09", "close": 44.25, "volume": 4368410.0}, {"date": "2023-05-10", "close": 46.24, "volume": 2091633.0}, {"date": "2023-05-11", "close": 44.29, "volume": 1431461.0}, {"date": "2023-05-12", "close": 45.03, "volume": 2423173.0}, {"date": "2023-05-15", "close": 46.7, "volume": 959480.0}, {"date": "2023-05-16", "close": 45.59, "volume": 810463.0}, {"date": "2023-05-17", "close": 46.31, "volume": 1355788.0}, {"date": "2023-05-18", "close": 45.99, "volume": 1400977.0}, {"date": "2023-05-19", "close": 44.94, "volume": 1016481.0}, {"date": "2023-05-22", "close": 43.53, "volume": 1137525.0}, {"date": "2023-05-23", "close": 42.07, "volume": 1210050.0}, {"date": "2023-05-24", "close": 45.0, "volume": 2924918.0}, {"date": "2023-05-25", "close": 46.93, "volume": 1211784.0}, {"date": "2023-05-26", "close": 48.85, "volume": 1497554.0}, {"date": "2023-05-30", "close": 47.22, "volume": 1202431.0}, {"date": "2023-05-31", "close": 47.72, "volume": 1153690.0}, {"date": "2023-06-01", "close": 47.97, "volume": 1010785.0}, {"date": "2023-06-02", "close": 48.55, "volume": 878192.0}, {"date": "2023-06-05", "close": 47.38, "volume": 1086765.0}, {"date": "2023-06-06", "close": 49.11, "volume": 1043255.0}, {"date": "2023-06-07", "close": 47.34, "volume": 779391.0}, {"date": "2023-06-08", "close": 46.07, "volume": 734987.0}, {"date": "2023-06-09", "close": 45.48, "volume": 764328.0}, {"date": "2023-06-12", "close": 44.95, "volume": 896007.0}, {"date": "2023-06-13", "close": 45.55, "volume": 831324.0}, {"date": "2023-06-14", "close": 44.63, "volume": 812715.0}, {"date": "2023-06-15", "close": 45.52, "volume": 996093.0}, {"date": "2023-06-16", "close": 45.99, "volume": 1567820.0}, {"date": "2023-06-20", "close": 44.32, "volume": 933757.0}, {"date": "2023-06-21", "close": 42.41, "volume": 800065.0}, {"date": "2023-06-22", "close": 42.42, "volume": 1109656.0}, {"date": "2023-06-23", "close": 42.58, "volume": 1287829.0}, {"date": "2023-06-26", "close": 42.5, "volume": 1059258.0}, {"date": "2023-06-27", "close": 44.87, "volume": 1089206.0}, {"date": "2023-06-28", "close": 44.41, "volume": 577787.0}, {"date": "2023-06-29", "close": 45.31, "volume": 656551.0}, {"date": "2023-06-30", "close": 45.28, "volume": 1160876.0}, {"date": "2023-07-03", "close": 45.19, "volume": 352530.0}, {"date": "2023-07-05", "close": 44.42, "volume": 748516.0}, {"date": "2023-07-06", "close": 41.98, "volume": 1871940.0}, {"date": "2023-07-07", "close": 41.44, "volume": 1893277.0}, {"date": "2023-07-10", "close": 42.52, "volume": 1529431.0}, {"date": "2023-07-11", "close": 42.53, "volume": 762361.0}, {"date": "2023-07-12", "close": 42.41, "volume": 975968.0}, {"date": "2023-07-13", "close": 43.87, "volume": 1496568.0}, {"date": "2023-07-14", "close": 43.37, "volume": 1572744.0}, {"date": "2023-07-17", "close": 43.58, "volume": 1179171.0}, {"date": "2023-07-18", "close": 44.2, "volume": 923120.0}, {"date": "2023-07-19", "close": 45.12, "volume": 1248664.0}, {"date": "2023-07-20", "close": 45.06, "volume": 1601394.0}, {"date": "2023-07-21", "close": 45.84, "volume": 1535997.0}, {"date": "2023-07-24", "close": 46.59, "volume": 1384104.0}, {"date": "2023-07-25", "close": 45.79, "volume": 1278502.0}, {"date": "2023-07-26", "close": 45.91, "volume": 1189515.0}, {"date": "2023-07-27", "close": 45.45, "volume": 687030.0}, {"date": "2023-07-28", "close": 45.33, "volume": 896028.0}, {"date": "2023-07-31", "close": 45.91, "volume": 956976.0}, {"date": "2023-08-01", "close": 45.44, "volume": 664977.0}, {"date": "2023-08-02", "close": 43.09, "volume": 1092496.0}, {"date": "2023-08-03", "close": 43.09, "volume": 1029675.0}, {"date": "2023-08-04", "close": 42.86, "volume": 852589.0}, {"date": "2023-08-07", "close": 42.17, "volume": 1229970.0}, {"date": "2023-08-08", "close": 39.79, "volume": 1975067.0}, {"date": "2023-08-09", "close": 46.0, "volume": 4650832.0}, {"date": "2023-08-10", "close": 47.5, "volume": 2701300.0}, {"date": "2023-08-11", "close": 50.9, "volume": 1288894.0}, {"date": "2023-08-14", "close": 50.54, "volume": 1193093.0}, {"date": "2023-08-15", "close": 48.89, "volume": 672961.0}, {"date": "2023-08-16", "close": 47.09, "volume": 1065060.0}, {"date": "2023-08-17", "close": 45.96, "volume": 742908.0}, {"date": "2023-08-18", "close": 45.52, "volume": 653385.0}, {"date": "2023-08-21", "close": 46.01, "volume": 827184.0}, {"date": "2023-08-22", "close": 46.9, "volume": 457282.0}, {"date": "2023-08-23", "close": 48.53, "volume": 495237.0}, {"date": "2023-08-24", "close": 47.29, "volume": 438677.0}, {"date": "2023-08-25", "close": 47.78, "volume": 442448.0}, {"date": "2023-08-28", "close": 47.94, "volume": 361817.0}, {"date": "2023-08-29", "close": 47.91, "volume": 447875.0}, {"date": "2023-08-30", "close": 50.23, "volume": 697381.0}, {"date": "2023-08-31", "close": 50.39, "volume": 948555.0}, {"date": "2023-09-01", "close": 50.88, "volume": 372289.0}, {"date": "2023-09-05", "close": 48.94, "volume": 1678743.0}, {"date": "2023-09-06", "close": 49.0, "volume": 2730115.0}, {"date": "2023-09-07", "close": 49.15, "volume": 1072482.0}, {"date": "2023-09-08", "close": 48.82, "volume": 1012920.0}, {"date": "2023-09-11", "close": 49.52, "volume": 688845.0}, {"date": "2023-09-12", "close": 49.29, "volume": 746755.0}, {"date": "2023-09-13", "close": 48.3, "volume": 662219.0}, {"date": "2023-09-14", "close": 48.14, "volume": 638029.0}, {"date": "2023-09-15", "close": 45.91, "volume": 1875210.0}, {"date": "2023-09-18", "close": 46.8, "volume": 534085.0}, {"date": "2023-09-19", "close": 46.29, "volume": 387275.0}, {"date": "2023-09-20", "close": 46.92, "volume": 647815.0}, {"date": "2023-09-21", "close": 45.94, "volume": 632673.0}, {"date": "2023-09-22", "close": 46.85, "volume": 528972.0}, {"date": "2023-09-25", "close": 46.14, "volume": 362368.0}, {"date": "2023-09-26", "close": 45.56, "volume": 524504.0}, {"date": "2023-09-27", "close": 46.02, "volume": 676214.0}, {"date": "2023-09-28", "close": 45.5, "volume": 428478.0}, {"date": "2023-09-29", "close": 45.78, "volume": 621298.0}, {"date": "2023-10-02", "close": 46.29, "volume": 368153.0}, {"date": "2023-10-03", "close": 45.23, "volume": 495572.0}, {"date": "2023-10-04", "close": 46.0, "volume": 466622.0}, {"date": "2023-10-05", "close": 46.12, "volume": 1057042.0}, {"date": "2023-10-06", "close": 47.28, "volume": 488720.0}, {"date": "2023-10-09", "close": 47.6, "volume": 323164.0}, {"date": "2023-10-10", "close": 48.71, "volume": 536622.0}, {"date": "2023-10-11", "close": 50.39, "volume": 1156032.0}, {"date": "2023-10-12", "close": 49.4, "volume": 618144.0}, {"date": "2023-10-13", "close": 49.33, "volume": 475662.0}, {"date": "2023-10-16", "close": 50.5, "volume": 505464.0}, {"date": "2023-10-17", "close": 51.75, "volume": 961576.0}, {"date": "2023-10-18", "close": 51.92, "volume": 822283.0}, {"date": "2023-10-19", "close": 51.16, "volume": 605035.0}, {"date": "2023-10-20", "close": 49.76, "volume": 1015465.0}, {"date": "2023-10-23", "close": 48.61, "volume": 691359.0}, {"date": "2023-10-24", "close": 49.24, "volume": 682684.0}, {"date": "2023-10-25", "close": 46.97, "volume": 706338.0}, {"date": "2023-10-26", "close": 47.32, "volume": 563372.0}, {"date": "2023-10-27", "close": 46.61, "volume": 629599.0}, {"date": "2023-10-30", "close": 45.27, "volume": 861064.0}, {"date": "2023-10-31", "close": 46.49, "volume": 1062164.0}, {"date": "2023-11-01", "close": 45.87, "volume": 1146907.0}, {"date": "2023-11-02", "close": 47.14, "volume": 1378748.0}, {"date": "2023-11-03", "close": 51.35, "volume": 1279229.0}, {"date": "2023-11-06", "close": 49.11, "volume": 1074660.0}, {"date": "2023-11-07", "close": 50.38, "volume": 662592.0}, {"date": "2023-11-08", "close": 50.93, "volume": 651479.0}, {"date": "2023-11-09", "close": 50.2, "volume": 1206072.0}, {"date": "2023-11-10", "close": 50.38, "volume": 377085.0}, {"date": "2023-11-13", "close": 50.5, "volume": 282874.0}, {"date": "2023-11-14", "close": 53.38, "volume": 744968.0}, {"date": "2023-11-15", "close": 52.09, "volume": 632320.0}, {"date": "2023-11-16", "close": 51.51, "volume": 628739.0}, {"date": "2023-11-17", "close": 51.8, "volume": 447798.0}, {"date": "2023-11-20", "close": 52.4, "volume": 434540.0}, {"date": "2023-11-21", "close": 51.59, "volume": 318773.0}, {"date": "2023-11-22", "close": 51.94, "volume": 301703.0}, {"date": "2023-11-24", "close": 52.15, "volume": 165743.0}, {"date": "2023-11-27", "close": 52.47, "volume": 426803.0}, {"date": "2023-11-28", "close": 52.71, "volume": 532144.0}, {"date": "2023-11-29", "close": 54.86, "volume": 935577.0}, {"date": "2023-11-30", "close": 54.15, "volume": 692205.0}, {"date": "2023-12-01", "close": 56.05, "volume": 1065548.0}, {"date": "2023-12-04", "close": 56.15, "volume": 873657.0}, {"date": "2023-12-05", "close": 56.38, "volume": 380861.0}, {"date": "2023-12-06", "close": 55.66, "volume": 518616.0}, {"date": "2023-12-07", "close": 55.94, "volume": 575482.0}, {"date": "2023-12-08", "close": 56.75, "volume": 617741.0}, {"date": "2023-12-11", "close": 56.93, "volume": 822774.0}, {"date": "2023-12-12", "close": 57.07, "volume": 835602.0}, {"date": "2023-12-13", "close": 57.39, "volume": 1022640.0}, {"date": "2023-12-14", "close": 58.87, "volume": 1776385.0}, {"date": "2023-12-15", "close": 59.44, "volume": 3308585.0}, {"date": "2023-12-18", "close": 59.05, "volume": 578853.0}, {"date": "2023-12-19", "close": 58.75, "volume": 765243.0}, {"date": "2023-12-20", "close": 58.19, "volume": 838459.0}, {"date": "2023-12-21", "close": 59.0, "volume": 817281.0}, {"date": "2023-12-22", "close": 59.58, "volume": 498167.0}, {"date": "2023-12-26", "close": 58.53, "volume": 328797.0}, {"date": "2023-12-27", "close": 58.43, "volume": 413102.0}, {"date": "2023-12-28", "close": 58.02, "volume": 245627.0}, {"date": "2023-12-29", "close": 57.1, "volume": 430830.0}, {"date": "2024-01-02", "close": 54.98, "volume": 660747.0}, {"date": "2024-01-03", "close": 52.9, "volume": 836234.0}, {"date": "2024-01-04", "close": 52.0, "volume": 672572.0}, {"date": "2024-01-05", "close": 51.46, "volume": 530325.0}, {"date": "2024-01-08", "close": 52.97, "volume": 520193.0}, {"date": "2024-01-09", "close": 53.88, "volume": 661889.0}, {"date": "2024-01-10", "close": 54.36, "volume": 1294667.0}, {"date": "2024-01-11", "close": 54.08, "volume": 635415.0}, {"date": "2024-01-12", "close": 55.05, "volume": 667455.0}, {"date": "2024-01-16", "close": 54.41, "volume": 578773.0}, {"date": "2024-01-17", "close": 54.33, "volume": 529815.0}, {"date": "2024-01-18", "close": 54.86, "volume": 401827.0}, {"date": "2024-01-19", "close": 54.52, "volume": 530222.0}, {"date": "2024-01-22", "close": 54.9, "volume": 744054.0}, {"date": "2024-01-23", "close": 54.82, "volume": 590657.0}, {"date": "2024-01-24", "close": 55.19, "volume": 531550.0}, {"date": "2024-01-25", "close": 55.4, "volume": 714315.0}, {"date": "2024-01-26", "close": 54.55, "volume": 396040.0}, {"date": "2024-01-29", "close": 57.59, "volume": 1808799.0}, {"date": "2024-01-30", "close": 58.11, "volume": 1099537.0}, {"date": "2024-01-31", "close": 55.03, "volume": 785959.0}, {"date": "2024-02-01", "close": 56.42, "volume": 651488.0}, {"date": "2024-02-02", "close": 56.79, "volume": 531294.0}, {"date": "2024-02-05", "close": 55.43, "volume": 948024.0}, {"date": "2024-02-06", "close": 57.18, "volume": 809917.0}, {"date": "2024-02-07", "close": 56.99, "volume": 1018515.0}, {"date": "2024-02-08", "close": 58.73, "volume": 2383350.0}, {"date": "2024-02-09", "close": 61.47, "volume": 1182410.0}, {"date": "2024-02-12", "close": 60.96, "volume": 810410.0}, {"date": "2024-02-13", "close": 58.75, "volume": 734702.0}, {"date": "2024-02-14", "close": 60.6, "volume": 745079.0}, {"date": "2024-02-15", "close": 60.32, "volume": 522267.0}, {"date": "2024-02-16", "close": 59.78, "volume": 751143.0}, {"date": "2024-02-20", "close": 58.91, "volume": 485868.0}, {"date": "2024-02-21", "close": 54.27, "volume": 1655765.0}, {"date": "2024-02-22", "close": 54.9, "volume": 713693.0}, {"date": "2024-02-23", "close": 55.19, "volume": 691311.0}, {"date": "2024-02-26", "close": 55.95, "volume": 413650.0}, {"date": "2024-02-27", "close": 56.31, "volume": 464335.0}, {"date": "2024-02-28", "close": 56.9, "volume": 394528.0}, {"date": "2024-02-29", "close": 58.58, "volume": 975302.0}, {"date": "2024-03-01", "close": 58.6, "volume": 539902.0}, {"date": "2024-03-04", "close": 58.81, "volume": 477146.0}, {"date": "2024-03-05", "close": 55.86, "volume": 628060.0}, {"date": "2024-03-06", "close": 54.44, "volume": 676098.0}, {"date": "2024-03-07", "close": 54.59, "volume": 802997.0}, {"date": "2024-03-08", "close": 53.9, "volume": 727217.0}, {"date": "2024-03-11", "close": 54.3, "volume": 638612.0}, {"date": "2024-03-12", "close": 53.76, "volume": 409109.0}, {"date": "2024-03-13", "close": 53.07, "volume": 819582.0}, {"date": "2024-03-14", "close": 51.53, "volume": 917180.0}, {"date": "2024-03-15", "close": 50.31, "volume": 1891114.0}, {"date": "2024-03-18", "close": 51.08, "volume": 793856.0}, {"date": "2024-03-19", "close": 50.9, "volume": 749932.0}, {"date": "2024-03-20", "close": 51.18, "volume": 488067.0}, {"date": "2024-03-21", "close": 50.45, "volume": 1098641.0}, {"date": "2024-03-22", "close": 49.17, "volume": 836493.0}, {"date": "2024-03-25", "close": 48.11, "volume": 826479.0}, {"date": "2024-03-26", "close": 49.32, "volume": 855404.0}, {"date": "2024-03-27", "close": 48.71, "volume": 458438.0}, {"date": "2024-03-28", "close": 49.04, "volume": 522510.0}, {"date": "2024-04-01", "close": 49.18, "volume": 526233.0}, {"date": "2024-04-02", "close": 48.45, "volume": 410257.0}, {"date": "2024-04-03", "close": 48.64, "volume": 341275.0}, {"date": "2024-04-04", "close": 47.96, "volume": 467662.0}, {"date": "2024-04-05", "close": 48.76, "volume": 404594.0}, {"date": "2024-04-08", "close": 48.86, "volume": 416738.0}, {"date": "2024-04-09", "close": 50.35, "volume": 535715.0}, {"date": "2024-04-10", "close": 50.02, "volume": 704028.0}, {"date": "2024-04-11", "close": 50.29, "volume": 429970.0}, {"date": "2024-04-12", "close": 47.9, "volume": 542003.0}, {"date": "2024-04-15", "close": 45.75, "volume": 1007119.0}, {"date": "2024-04-16", "close": 44.18, "volume": 972119.0}, {"date": "2024-04-17", "close": 43.8, "volume": 594769.0}, {"date": "2024-04-18", "close": 44.15, "volume": 547911.0}, {"date": "2024-04-19", "close": 44.31, "volume": 360604.0}, {"date": "2024-04-22", "close": 44.72, "volume": 548159.0}, {"date": "2024-04-23", "close": 46.17, "volume": 521644.0}, {"date": "2024-04-24", "close": 46.49, "volume": 486313.0}, {"date": "2024-04-25", "close": 45.85, "volume": 516187.0}, {"date": "2024-04-26", "close": 45.93, "volume": 375709.0}, {"date": "2024-04-29", "close": 45.68, "volume": 408176.0}, {"date": "2024-04-30", "close": 44.8, "volume": 928101.0}, {"date": "2024-05-01", "close": 44.88, "volume": 503124.0}, {"date": "2024-05-02", "close": 44.7, "volume": 526535.0}, {"date": "2024-05-03", "close": 45.21, "volume": 1107794.0}, {"date": "2024-05-06", "close": 46.21, "volume": 727527.0}, {"date": "2024-05-07", "close": 45.8, "volume": 634370.0}, {"date": "2024-05-08", "close": 38.0, "volume": 9294178.0}, {"date": "2024-05-09", "close": 37.94, "volume": 2348033.0}, {"date": "2024-05-10", "close": 37.85, "volume": 1434402.0}, {"date": "2024-05-13", "close": 37.08, "volume": 1179079.0}, {"date": "2024-05-14", "close": 38.11, "volume": 884685.0}, {"date": "2024-05-15", "close": 39.38, "volume": 2327532.0}, {"date": "2024-05-16", "close": 39.12, "volume": 1068733.0}, {"date": "2024-05-17", "close": 38.11, "volume": 731841.0}, {"date": "2024-05-20", "close": 39.56, "volume": 951854.0}, {"date": "2024-05-21", "close": 38.08, "volume": 1119415.0}, {"date": "2024-05-22", "close": 38.28, "volume": 635295.0}, {"date": "2024-05-23", "close": 37.98, "volume": 618199.0}, {"date": "2024-05-24", "close": 38.02, "volume": 802865.0}, {"date": "2024-05-28", "close": 37.7, "volume": 934983.0}, {"date": "2024-05-29", "close": 37.51, "volume": 1460215.0}, {"date": "2024-05-30", "close": 36.02, "volume": 1167227.0}, {"date": "2024-05-31", "close": 36.14, "volume": 903166.0}, {"date": "2024-06-03", "close": 35.57, "volume": 1048090.0}, {"date": "2024-06-04", "close": 35.16, "volume": 935500.0}, {"date": "2024-06-05", "close": 36.15, "volume": 728639.0}, {"date": "2024-06-06", "close": 36.02, "volume": 958702.0}, {"date": "2024-06-07", "close": 37.64, "volume": 1063202.0}, {"date": "2024-06-10", "close": 37.65, "volume": 1029312.0}, {"date": "2024-06-11", "close": 38.28, "volume": 634134.0}, {"date": "2024-06-12", "close": 38.44, "volume": 659871.0}, {"date": "2024-06-13", "close": 37.72, "volume": 1095585.0}, {"date": "2024-06-14", "close": 36.61, "volume": 1502859.0}, {"date": "2024-06-17", "close": 36.73, "volume": 1111417.0}, {"date": "2024-06-18", "close": 36.33, "volume": 1014802.0}, {"date": "2024-06-20", "close": 36.84, "volume": 987508.0}, {"date": "2024-06-21", "close": 38.12, "volume": 4646489.0}, {"date": "2024-06-24", "close": 38.5, "volume": 937285.0}, {"date": "2024-06-25", "close": 37.98, "volume": 868423.0}, {"date": "2024-06-26", "close": 40.55, "volume": 3996488.0}, {"date": "2024-06-27", "close": 42.7, "volume": 1363614.0}, {"date": "2024-06-28", "close": 43.23, "volume": 2548490.0}, {"date": "2024-07-01", "close": 43.17, "volume": 733084.0}, {"date": "2024-07-02", "close": 42.72, "volume": 550094.0}, {"date": "2024-07-03", "close": 41.96, "volume": 254621.0}, {"date": "2024-07-05", "close": 41.95, "volume": 446974.0}, {"date": "2024-07-08", "close": 41.06, "volume": 510733.0}, {"date": "2024-07-09", "close": 39.72, "volume": 1254295.0}, {"date": "2024-07-10", "close": 39.18, "volume": 1281653.0}, {"date": "2024-07-11", "close": 40.15, "volume": 1088659.0}, {"date": "2024-07-12", "close": 40.23, "volume": 435544.0}, {"date": "2024-07-15", "close": 40.22, "volume": 606143.0}, {"date": "2024-07-16", "close": 41.26, "volume": 603473.0}, {"date": "2024-07-17", "close": 40.82, "volume": 578004.0}, {"date": "2024-07-18", "close": 40.32, "volume": 924124.0}, {"date": "2024-07-19", "close": 40.0, "volume": 449594.0}, {"date": "2024-07-22", "close": 39.99, "volume": 981533.0}, {"date": "2024-07-23", "close": 40.23, "volume": 578083.0}, {"date": "2024-07-24", "close": 38.84, "volume": 322958.0}, {"date": "2024-07-25", "close": 39.73, "volume": 402486.0}, {"date": "2024-07-26", "close": 39.52, "volume": 448146.0}, {"date": "2024-07-29", "close": 38.62, "volume": 637140.0}, {"date": "2024-07-30", "close": 39.54, "volume": 749912.0}, {"date": "2024-07-31", "close": 39.34, "volume": 726052.0}, {"date": "2024-08-01", "close": 35.73, "volume": 1878848.0}, {"date": "2024-08-02", "close": 35.28, "volume": 1140952.0}, {"date": "2024-08-05", "close": 33.44, "volume": 1075957.0}, {"date": "2024-08-06", "close": 33.02, "volume": 1686861.0}, {"date": "2024-08-07", "close": 36.3, "volume": 2442471.0}, {"date": "2024-08-08", "close": 36.77, "volume": 681442.0}, {"date": "2024-08-09", "close": 36.16, "volume": 472018.0}, {"date": "2024-08-12", "close": 35.13, "volume": 449391.0}, {"date": "2024-08-13", "close": 36.47, "volume": 902521.0}, {"date": "2024-08-14", "close": 36.57, "volume": 454080.0}, {"date": "2024-08-15", "close": 37.83, "volume": 498471.0}, {"date": "2024-08-16", "close": 37.55, "volume": 534264.0}, {"date": "2024-08-19", "close": 38.8, "volume": 740037.0}, {"date": "2024-08-20", "close": 37.51, "volume": 399975.0}, {"date": "2024-08-21", "close": 37.37, "volume": 474393.0}, {"date": "2024-08-22", "close": 37.07, "volume": 377679.0}, {"date": "2024-08-23", "close": 38.49, "volume": 495073.0}, {"date": "2024-08-26", "close": 38.33, "volume": 384289.0}, {"date": "2024-08-27", "close": 37.94, "volume": 407894.0}, {"date": "2024-08-28", "close": 37.15, "volume": 321320.0}, {"date": "2024-08-29", "close": 37.85, "volume": 361603.0}, {"date": "2024-08-30", "close": 37.81, "volume": 692610.0}, {"date": "2024-09-03", "close": 36.64, "volume": 598233.0}, {"date": "2024-09-04", "close": 36.71, "volume": 912839.0}, {"date": "2024-09-05", "close": 36.18, "volume": 435875.0}, {"date": "2024-09-06", "close": 34.76, "volume": 481498.0}, {"date": "2024-09-09", "close": 34.7, "volume": 898272.0}, {"date": "2024-09-10", "close": 33.75, "volume": 663471.0}, {"date": "2024-09-11", "close": 34.01, "volume": 496794.0}, {"date": "2024-09-12", "close": 33.28, "volume": 443482.0}, {"date": "2024-09-13", "close": 34.21, "volume": 543580.0}, {"date": "2024-09-16", "close": 34.56, "volume": 736338.0}, {"date": "2024-09-17", "close": 34.24, "volume": 473080.0}, {"date": "2024-09-18", "close": 33.83, "volume": 483498.0}, {"date": "2024-09-19", "close": 34.35, "volume": 686968.0}, {"date": "2024-09-20", "close": 35.2, "volume": 1478046.0}, {"date": "2024-09-23", "close": 35.78, "volume": 1045339.0}, {"date": "2024-09-24", "close": 36.27, "volume": 809935.0}, {"date": "2024-09-25", "close": 35.5, "volume": 720295.0}, {"date": "2024-09-26", "close": 37.0, "volume": 652069.0}, {"date": "2024-09-27", "close": 37.36, "volume": 694682.0}, {"date": "2024-09-30", "close": 39.89, "volume": 1116813.0}, {"date": "2024-10-01", "close": 38.95, "volume": 1063971.0}, {"date": "2024-10-02", "close": 39.2, "volume": 517614.0}, {"date": "2024-10-03", "close": 37.61, "volume": 636496.0}, {"date": "2024-10-04", "close": 39.16, "volume": 476172.0}, {"date": "2024-10-07", "close": 38.43, "volume": 722660.0}, {"date": "2024-10-08", "close": 38.54, "volume": 441787.0}, {"date": "2024-10-09", "close": 40.27, "volume": 603205.0}, {"date": "2024-10-10", "close": 40.51, "volume": 451877.0}, {"date": "2024-10-11", "close": 40.71, "volume": 291764.0}, {"date": "2024-10-14", "close": 40.56, "volume": 348100.0}, {"date": "2024-10-15", "close": 40.28, "volume": 575088.0}, {"date": "2024-10-16", "close": 40.16, "volume": 753536.0}, {"date": "2024-10-17", "close": 40.19, "volume": 285871.0}, {"date": "2024-10-18", "close": 39.8, "volume": 502305.0}, {"date": "2024-10-21", "close": 38.99, "volume": 400445.0}, {"date": "2024-10-22", "close": 38.67, "volume": 297579.0}, {"date": "2024-10-23", "close": 38.26, "volume": 461465.0}, {"date": "2024-10-24", "close": 38.67, "volume": 324627.0}, {"date": "2024-10-25", "close": 38.91, "volume": 359297.0}, {"date": "2024-10-28", "close": 40.55, "volume": 2860959.0}, {"date": "2024-10-29", "close": 41.6, "volume": 1122468.0}, {"date": "2024-10-30", "close": 41.3, "volume": 625395.0}, {"date": "2024-10-31", "close": 40.42, "volume": 866200.0}, {"date": "2024-11-01", "close": 39.95, "volume": 621344.0}, {"date": "2024-11-04", "close": 39.85, "volume": 488981.0}, {"date": "2024-11-05", "close": 40.1, "volume": 1017137.0}, {"date": "2024-11-06", "close": 41.6, "volume": 1277477.0}, {"date": "2024-11-07", "close": 41.28, "volume": 1151797.0}, {"date": "2024-11-08", "close": 40.54, "volume": 1005365.0}, {"date": "2024-11-11", "close": 41.39, "volume": 624043.0}, {"date": "2024-11-12", "close": 41.76, "volume": 588266.0}, {"date": "2024-11-13", "close": 41.67, "volume": 723814.0}, {"date": "2024-11-14", "close": 40.71, "volume": 801681.0}, {"date": "2024-11-15", "close": 39.98, "volume": 642994.0}, {"date": "2024-11-18", "close": 39.33, "volume": 698990.0}, {"date": "2024-11-19", "close": 39.02, "volume": 910218.0}, {"date": "2024-11-20", "close": 41.06, "volume": 697443.0}, {"date": "2024-11-21", "close": 42.44, "volume": 1168541.0}, {"date": "2024-11-22", "close": 42.86, "volume": 861671.0}, {"date": "2024-11-25", "close": 42.74, "volume": 782652.0}, {"date": "2024-11-26", "close": 43.3, "volume": 582954.0}, {"date": "2024-11-27", "close": 42.53, "volume": 474561.0}, {"date": "2024-11-29", "close": 42.6, "volume": 297425.0}, {"date": "2024-12-02", "close": 42.55, "volume": 770309.0}, {"date": "2024-12-03", "close": 42.56, "volume": 631553.0}, {"date": "2024-12-04", "close": 43.94, "volume": 1484435.0}, {"date": "2024-12-05", "close": 43.43, "volume": 646516.0}, {"date": "2024-12-06", "close": 43.48, "volume": 699390.0}, {"date": "2024-12-09", "close": 41.62, "volume": 663430.0}, {"date": "2024-12-10", "close": 41.48, "volume": 696153.0}, {"date": "2024-12-11", "close": 41.54, "volume": 716822.0}, {"date": "2024-12-12", "close": 40.81, "volume": 697223.0}, {"date": "2024-12-13", "close": 39.69, "volume": 834233.0}, {"date": "2024-12-16", "close": 39.25, "volume": 1152471.0}, {"date": "2024-12-17", "close": 39.04, "volume": 899979.0}, {"date": "2024-12-18", "close": 40.03, "volume": 1862760.0}, {"date": "2024-12-19", "close": 40.25, "volume": 786672.0}, {"date": "2024-12-20", "close": 39.36, "volume": 1436001.0}, {"date": "2024-12-23", "close": 39.53, "volume": 614032.0}, {"date": "2024-12-24", "close": 39.81, "volume": 244884.0}, {"date": "2024-12-26", "close": 40.32, "volume": 365557.0}, {"date": "2024-12-27", "close": 40.19, "volume": 540094.0}, {"date": "2024-12-30", "close": 40.96, "volume": 771270.0}, {"date": "2024-12-31", "close": 40.23, "volume": 911111.0}, {"date": "2025-01-02", "close": 39.38, "volume": 548690.0}, {"date": "2025-01-03", "close": 39.62, "volume": 370329.0}, {"date": "2025-01-06", "close": 39.81, "volume": 579328.0}, {"date": "2025-01-07", "close": 39.61, "volume": 538996.0}, {"date": "2025-01-08", "close": 39.08, "volume": 512879.0}, {"date": "2025-01-10", "close": 38.98, "volume": 492197.0}, {"date": "2025-01-13", "close": 38.16, "volume": 570956.0}, {"date": "2025-01-14", "close": 39.65, "volume": 505240.0}, {"date": "2025-01-15", "close": 39.8, "volume": 545612.0}, {"date": "2025-01-16", "close": 39.79, "volume": 394678.0}, {"date": "2025-01-17", "close": 38.84, "volume": 830583.0}, {"date": "2025-01-21", "close": 39.54, "volume": 646552.0}, {"date": "2025-01-22", "close": 39.29, "volume": 590678.0}, {"date": "2025-01-23", "close": 38.9, "volume": 521688.0}, {"date": "2025-01-24", "close": 38.9, "volume": 361339.0}, {"date": "2025-01-27", "close": 38.59, "volume": 523597.0}, {"date": "2025-01-28", "close": 39.1, "volume": 705225.0}, {"date": "2025-01-29", "close": 38.82, "volume": 614048.0}, {"date": "2025-01-30", "close": 38.95, "volume": 566986.0}, {"date": "2025-01-31", "close": 38.52, "volume": 523313.0}, {"date": "2025-02-03", "close": 38.51, "volume": 615856.0}, {"date": "2025-02-04", "close": 38.79, "volume": 614259.0}, {"date": "2025-02-05", "close": 39.28, "volume": 646824.0}, {"date": "2025-02-06", "close": 38.26, "volume": 390253.0}, {"date": "2025-02-07", "close": 38.12, "volume": 527078.0}, {"date": "2025-02-10", "close": 38.3, "volume": 484733.0}, {"date": "2025-02-11", "close": 37.93, "volume": 535098.0}, {"date": "2025-02-12", "close": 36.79, "volume": 1744392.0}, {"date": "2025-02-13", "close": 34.82, "volume": 1800670.0}, {"date": "2025-02-14", "close": 35.55, "volume": 1545975.0}, {"date": "2025-02-18", "close": 34.18, "volume": 1302495.0}, {"date": "2025-02-19", "close": 33.72, "volume": 1034257.0}, {"date": "2025-02-20", "close": 32.68, "volume": 1213958.0}, {"date": "2025-02-21", "close": 31.71, "volume": 789794.0}, {"date": "2025-02-24", "close": 31.48, "volume": 905263.0}, {"date": "2025-02-25", "close": 30.78, "volume": 683879.0}, {"date": "2025-02-26", "close": 30.2, "volume": 1132290.0}, {"date": "2025-02-27", "close": 29.32, "volume": 996452.0}, {"date": "2025-02-28", "close": 29.09, "volume": 977259.0}, {"date": "2025-03-03", "close": 28.35, "volume": 1103931.0}, {"date": "2025-03-04", "close": 28.67, "volume": 1107387.0}, {"date": "2025-03-05", "close": 28.68, "volume": 921915.0}, {"date": "2025-03-06", "close": 28.29, "volume": 738156.0}, {"date": "2025-03-07", "close": 29.25, "volume": 1015067.0}, {"date": "2025-03-10", "close": 28.0, "volume": 1366447.0}, {"date": "2025-03-11", "close": 27.54, "volume": 816291.0}, {"date": "2025-03-12", "close": 28.09, "volume": 944697.0}, {"date": "2025-03-13", "close": 26.79, "volume": 699310.0}, {"date": "2025-03-14", "close": 27.99, "volume": 789322.0}, {"date": "2025-03-17", "close": 29.1, "volume": 867116.0}, {"date": "2025-03-18", "close": 29.05, "volume": 725752.0}, {"date": "2025-03-19", "close": 29.34, "volume": 712509.0}, {"date": "2025-03-20", "close": 28.35, "volume": 873959.0}, {"date": "2025-03-21", "close": 28.29, "volume": 2233037.0}, {"date": "2025-03-24", "close": 29.7, "volume": 1216685.0}, {"date": "2025-03-25", "close": 29.48, "volume": 794683.0}, {"date": "2025-03-26", "close": 29.2, "volume": 807580.0}, {"date": "2025-03-27", "close": 28.71, "volume": 641707.0}, {"date": "2025-03-28", "close": 27.59, "volume": 575213.0}, {"date": "2025-03-31", "close": 26.51, "volume": 913664.0}, {"date": "2025-04-01", "close": 26.78, "volume": 735509.0}, {"date": "2025-04-02", "close": 27.44, "volume": 899915.0}, {"date": "2025-04-03", "close": 25.58, "volume": 744288.0}, {"date": "2025-04-04", "close": 23.68, "volume": 1292159.0}, {"date": "2025-04-07", "close": 23.27, "volume": 1768606.0}, {"date": "2025-04-08", "close": 22.94, "volume": 1633053.0}, {"date": "2025-04-09", "close": 24.75, "volume": 1391938.0}, {"date": "2025-04-10", "close": 22.77, "volume": 961104.0}, {"date": "2025-04-11", "close": 23.57, "volume": 1246855.0}, {"date": "2025-04-14", "close": 23.66, "volume": 863686.0}, {"date": "2025-04-15", "close": 23.07, "volume": 683070.0}, {"date": "2025-04-16", "close": 22.83, "volume": 749066.0}, {"date": "2025-04-17", "close": 22.56, "volume": 1266505.0}, {"date": "2025-04-21", "close": 21.9, "volume": 1346786.0}, {"date": "2025-04-22", "close": 22.91, "volume": 1029197.0}, {"date": "2025-04-23", "close": 23.26, "volume": 982609.0}, {"date": "2025-04-24", "close": 23.78, "volume": 688763.0}, {"date": "2025-04-25", "close": 24.065, "volume": 579587.0}, {"date": "2025-04-28", "close": 24.23, "volume": 500373.0}, {"date": "2025-04-29", "close": 24.26, "volume": 981573.0}, {"date": "2025-04-30", "close": 23.62, "volume": 617627.0}, {"date": "2025-05-01", "close": 23.41, "volume": 965838.0}, {"date": "2025-05-02", "close": 23.83, "volume": 947097.0}, {"date": "2025-05-05", "close": 24.09, "volume": 939440.0}, {"date": "2025-05-06", "close": 24.07, "volume": 703464.0}, {"date": "2025-05-07", "close": 24.53, "volume": 618555.0}, {"date": "2025-05-08", "close": 25.23, "volume": 561365.0}, {"date": "2025-05-09", "close": 25.14, "volume": 2218821.0}, {"date": "2025-05-12", "close": 26.74, "volume": 1742429.0}, {"date": "2025-05-13", "close": 24.56, "volume": 2121901.0}, {"date": "2025-05-14", "close": 23.84, "volume": 1029898.0}, {"date": "2025-05-15", "close": 23.55, "volume": 1146755.0}, {"date": "2025-05-16", "close": 23.72, "volume": 831548.0}, {"date": "2025-05-19", "close": 23.14, "volume": 494763.0}, {"date": "2025-05-20", "close": 23.36, "volume": 766035.0}, {"date": "2025-05-21", "close": 22.91, "volume": 676102.0}, {"date": "2025-05-22", "close": 23.01, "volume": 569310.0}, {"date": "2025-05-23", "close": 22.96, "volume": 478979.0}, {"date": "2025-05-27", "close": 23.22, "volume": 629055.0}, {"date": "2025-05-28", "close": 22.37, "volume": 610191.0}, {"date": "2025-05-29", "close": 22.84, "volume": 716934.0}, {"date": "2025-05-30", "close": 22.95, "volume": 756144.0}, {"date": "2025-06-02", "close": 23.26, "volume": 809236.0}, {"date": "2025-06-03", "close": 23.99, "volume": 608718.0}, {"date": "2025-06-04", "close": 23.36, "volume": 885415.0}, {"date": "2025-06-05", "close": 23.17, "volume": 522407.0}, {"date": "2025-06-06", "close": 23.72, "volume": 723885.0}, {"date": "2025-06-09", "close": 23.61, "volume": 499817.0}, {"date": "2025-06-10", "close": 24.34, "volume": 653603.0}, {"date": "2025-06-11", "close": 24.01, "volume": 720142.0}, {"date": "2025-06-12", "close": 23.73, "volume": 516079.0}, {"date": "2025-06-13", "close": 23.52, "volume": 803012.0}, {"date": "2025-06-16", "close": 23.54, "volume": 713593.0}, {"date": "2025-06-17", "close": 23.335, "volume": 828451.0}, {"date": "2025-06-18", "close": 23.53, "volume": 932422.0}, {"date": "2025-06-20", "close": 23.39, "volume": 3177027.0}, {"date": "2025-06-23", "close": 23.22, "volume": 575478.0}, {"date": "2025-06-24", "close": 23.4, "volume": 963404.0}, {"date": "2025-06-25", "close": 23.39, "volume": 571813.0}, {"date": "2025-06-26", "close": 23.14, "volume": 757419.0}, {"date": "2025-06-27", "close": 22.7, "volume": 1400764.0}, {"date": "2025-06-30", "close": 23.13, "volume": 837594.0}, {"date": "2025-07-01", "close": 24.04, "volume": 818021.0}, {"date": "2025-07-02", "close": 24.0, "volume": 614653.0}, {"date": "2025-07-03", "close": 24.37, "volume": 317341.0}, {"date": "2025-07-07", "close": 23.89, "volume": 484672.0}, {"date": "2025-07-08", "close": 24.4, "volume": 754204.0}, {"date": "2025-07-09", "close": 25.59, "volume": 997860.0}, {"date": "2025-07-10", "close": 24.11, "volume": 944180.0}, {"date": "2025-07-11", "close": 22.99, "volume": 841889.0}, {"date": "2025-07-14", "close": 22.8, "volume": 588399.0}, {"date": "2025-07-15", "close": 22.53, "volume": 603054.0}, {"date": "2025-07-16", "close": 22.56, "volume": 502114.0}, {"date": "2025-07-17", "close": 22.33, "volume": 709081.0}, {"date": "2025-07-18", "close": 22.31, "volume": 1211770.0}, {"date": "2025-07-21", "close": 22.67, "volume": 619894.0}, {"date": "2025-07-22", "close": 22.79, "volume": 824956.0}, {"date": "2025-07-23", "close": 22.86, "volume": 702219.0}, {"date": "2025-07-24", "close": 22.53, "volume": 657314.0}, {"date": "2025-07-25", "close": 22.71, "volume": 432929.0}, {"date": "2025-07-28", "close": 22.65, "volume": 518806.0}, {"date": "2025-07-29", "close": 22.59, "volume": 633248.0}, {"date": "2025-07-30", "close": 21.67, "volume": 1100868.0}, {"date": "2025-07-31", "close": 21.12, "volume": 948562.0}, {"date": "2025-08-01", "close": 20.36, "volume": 741936.0}, {"date": "2025-08-04", "close": 20.74, "volume": 573682.0}, {"date": "2025-08-05", "close": 20.17, "volume": 988474.0}, {"date": "2025-08-06", "close": 19.99, "volume": 667231.0}, {"date": "2025-08-07", "close": 19.82, "volume": 1135696.0}, {"date": "2025-08-08", "close": 17.875, "volume": 2167531.0}, {"date": "2025-08-11", "close": 18.77, "volume": 1934153.0}, {"date": "2025-08-12", "close": 20.14, "volume": 1708922.0}, {"date": "2025-08-13", "close": 21.32, "volume": 1402240.0}, {"date": "2025-08-14", "close": 20.94, "volume": 1004015.0}, {"date": "2025-08-15", "close": 21.27, "volume": 1006330.0}, {"date": "2025-08-18", "close": 21.46, "volume": 1002763.0}, {"date": "2025-08-19", "close": 21.14, "volume": 611618.0}, {"date": "2025-08-20", "close": 20.275, "volume": 658261.0}, {"date": "2025-08-21", "close": 20.12, "volume": 740995.0}, {"date": "2025-08-22", "close": 20.75, "volume": 799436.0}, {"date": "2025-08-25", "close": 20.17, "volume": 449934.0}, {"date": "2025-08-26", "close": 20.14, "volume": 1044751.0}, {"date": "2025-08-27", "close": 20.67, "volume": 575508.0}, {"date": "2025-08-28", "close": 20.9, "volume": 504015.0}, {"date": "2025-08-29", "close": 20.71, "volume": 778094.0}, {"date": "2025-09-02", "close": 20.17, "volume": 631493.0}, {"date": "2025-09-03", "close": 20.42, "volume": 653101.0}, {"date": "2025-09-04", "close": 19.84, "volume": 509573.0}, {"date": "2025-09-05", "close": 20.32, "volume": 832501.0}, {"date": "2025-09-08", "close": 20.6, "volume": 729885.0}, {"date": "2025-09-09", "close": 20.39, "volume": 654873.0}, {"date": "2025-09-10", "close": 19.47, "volume": 983230.0}, {"date": "2025-09-11", "close": 20.08, "volume": 784745.0}, {"date": "2025-09-12", "close": 19.56, "volume": 708573.0}, {"date": "2025-09-15", "close": 19.44, "volume": 690833.0}, {"date": "2025-09-16", "close": 19.63, "volume": 666462.0}, {"date": "2025-09-17", "close": 19.5, "volume": 1235587.0}, {"date": "2025-09-18", "close": 20.18, "volume": 1142806.0}, {"date": "2025-09-19", "close": 20.29, "volume": 3507329.0}, {"date": "2025-09-22", "close": 20.81, "volume": 1027356.0}, {"date": "2025-09-23", "close": 19.65, "volume": 1251872.0}, {"date": "2025-09-24", "close": 19.43, "volume": 952426.0}, {"date": "2025-09-25", "close": 19.34, "volume": 915324.0}, {"date": "2025-09-26", "close": 19.39, "volume": 888281.0}, {"date": "2025-09-29", "close": 19.43, "volume": 601005.0}, {"date": "2025-09-30", "close": 18.75, "volume": 710314.0}, {"date": "2025-10-01", "close": 18.64, "volume": 633090.0}, {"date": "2025-10-02", "close": 18.65, "volume": 549482.0}, {"date": "2025-10-03", "close": 18.55, "volume": 723326.0}, {"date": "2025-10-06", "close": 18.61, "volume": 875231.0}, {"date": "2025-10-07", "close": 17.77, "volume": 714383.0}, {"date": "2025-10-08", "close": 18.44, "volume": 1117158.0}, {"date": "2025-10-09", "close": 19.35, "volume": 2365954.0}, {"date": "2025-10-10", "close": 18.62, "volume": 1416356.0}, {"date": "2025-10-13", "close": 18.72, "volume": 815361.0}, {"date": "2025-10-14", "close": 18.48, "volume": 971947.0}, {"date": "2025-10-15", "close": 18.37, "volume": 676384.0}, {"date": "2025-10-16", "close": 18.04, "volume": 563788.0}, {"date": "2025-10-17", "close": 17.97, "volume": 507469.0}, {"date": "2025-10-20", "close": 18.78, "volume": 521889.0}, {"date": "2025-10-21", "close": 19.26, "volume": 787410.0}, {"date": "2025-10-22", "close": 19.17, "volume": 838040.0}, {"date": "2025-10-23", "close": 18.92, "volume": 474556.0}, {"date": "2025-10-24", "close": 19.18, "volume": 470160.0}, {"date": "2025-10-27", "close": 18.84, "volume": 537530.0}, {"date": "2025-10-28", "close": 18.93, "volume": 616380.0}, {"date": "2025-10-29", "close": 18.28, "volume": 1002876.0}, {"date": "2025-10-30", "close": 18.24, "volume": 755654.0}, {"date": "2025-10-31", "close": 18.51, "volume": 606711.0}, {"date": "2025-11-03", "close": 18.68, "volume": 694705.0}, {"date": "2025-11-04", "close": 17.8, "volume": 1476146.0}, {"date": "2025-11-05", "close": 14.25, "volume": 4288476.0}, {"date": "2025-11-06", "close": 14.4, "volume": 1620165.0}, {"date": "2025-11-07", "close": 14.2, "volume": 1450154.0}, {"date": "2025-11-10", "close": 14.04, "volume": 1448732.0}, {"date": "2025-11-11", "close": 14.19, "volume": 1099023.0}, {"date": "2025-11-12", "close": 14.0, "volume": 1200777.0}, {"date": "2025-11-13", "close": 13.77, "volume": 1504242.0}, {"date": "2025-11-14", "close": 14.03, "volume": 2514811.0}, {"date": "2025-11-17", "close": 13.46, "volume": 1281222.0}, {"date": "2025-11-18", "close": 13.47, "volume": 1023723.0}, {"date": "2025-11-19", "close": 13.58, "volume": 1392879.0}, {"date": "2025-11-20", "close": 13.74, "volume": 1099150.0}, {"date": "2025-11-21", "close": 13.91, "volume": 1089128.0}, {"date": "2025-11-24", "close": 14.2, "volume": 1259694.0}, {"date": "2025-11-25", "close": 15.33, "volume": 1902882.0}, {"date": "2025-11-26", "close": 15.51, "volume": 1260299.0}, {"date": "2025-11-28", "close": 15.68, "volume": 564335.0}, {"date": "2025-12-01", "close": 15.42, "volume": 1145500.0}, {"date": "2025-12-02", "close": 15.49, "volume": 761228.0}, {"date": "2025-12-03", "close": 16.06, "volume": 1315303.0}, {"date": "2025-12-04", "close": 16.12, "volume": 1129274.0}, {"date": "2025-12-05", "close": 15.97, "volume": 790608.0}, {"date": "2025-12-08", "close": 16.09, "volume": 988361.0}, {"date": "2025-12-09", "close": 16.19, "volume": 875957.0}, {"date": "2025-12-10", "close": 16.7, "volume": 942104.0}, {"date": "2025-12-11", "close": 16.36, "volume": 1027741.0}, {"date": "2025-12-12", "close": 16.35, "volume": 875058.0}, {"date": "2025-12-15", "close": 15.7, "volume": 1378616.0}, {"date": "2025-12-16", "close": 15.71, "volume": 918614.0}, {"date": "2025-12-17", "close": 15.64, "volume": 989637.0}, {"date": "2025-12-18", "close": 15.66, "volume": 1076298.0}, {"date": "2025-12-19", "close": 15.49, "volume": 4852581.0}, {"date": "2025-12-22", "close": 15.5, "volume": 904813.0}, {"date": "2025-12-23", "close": 15.28, "volume": 807933.0}, {"date": "2025-12-24", "close": 15.33, "volume": 352951.0}, {"date": "2025-12-26", "close": 15.4, "volume": 427845.0}, {"date": "2025-12-29", "close": 15.41, "volume": 569307.0}, {"date": "2025-12-30", "close": 15.62, "volume": 941135.0}, {"date": "2025-12-31", "close": 15.2, "volume": 752407.0}, {"date": "2026-01-02", "close": 14.27, "volume": 1035903.0}, {"date": "2026-01-05", "close": 14.05, "volume": 1089386.0}, {"date": "2026-01-06", "close": 14.36, "volume": 875115.0}, {"date": "2026-01-07", "close": 14.61, "volume": 903745.0}, {"date": "2026-01-08", "close": 14.23, "volume": 743782.0}, {"date": "2026-01-09", "close": 14.09, "volume": 669218.0}, {"date": "2026-01-12", "close": 13.91, "volume": 850155.0}, {"date": "2026-01-13", "close": 13.67, "volume": 1344970.0}, {"date": "2026-01-14", "close": 13.53, "volume": 1007736.0}, {"date": "2026-01-15", "close": 13.3, "volume": 678508.0}, {"date": "2026-01-16", "close": 12.64, "volume": 1784846.0}, {"date": "2026-01-20", "close": 12.51, "volume": 1304802.0}, {"date": "2026-01-21", "close": 12.57, "volume": 974011.0}, {"date": "2026-01-22", "close": 13.1, "volume": 1236638.0}, {"date": "2026-01-23", "close": 12.71, "volume": 953552.0}, {"date": "2026-01-26", "close": 12.95, "volume": 899605.0}, {"date": "2026-01-27", "close": 12.6, "volume": 939960.0}, {"date": "2026-01-28", "close": 12.53, "volume": 1095377.0}, {"date": "2026-01-29", "close": 11.73, "volume": 1529662.0}, {"date": "2026-01-30", "close": 11.92, "volume": 1320135.0}, {"date": "2026-02-02", "close": 11.8, "volume": 1277474.0}, {"date": "2026-02-03", "close": 10.66, "volume": 1541797.0}, {"date": "2026-02-04", "close": 11.04, "volume": 1662504.0}, {"date": "2026-02-05", "close": 10.51, "volume": 1438901.0}, {"date": "2026-02-06", "close": 10.81, "volume": 1664054.0}, {"date": "2026-02-09", "close": 10.76, "volume": 1349038.0}, {"date": "2026-02-10", "close": 10.39, "volume": 3270800.0}, {"date": "2026-02-11", "close": 7.38, "volume": 6590878.0}, {"date": "2026-02-12", "close": 7.09, "volume": 2622687.0}, {"date": "2026-02-13", "close": 7.18, "volume": 2027155.0}, {"date": "2026-02-17", "close": 7.07, "volume": 2154122.0}, {"date": "2026-02-18", "close": 7.14, "volume": 1603084.0}, {"date": "2026-02-19", "close": 7.09, "volume": 1119970.0}, {"date": "2026-02-20", "close": 6.57, "volume": 2104859.0}, {"date": "2026-02-23", "close": 6.12, "volume": 2368432.0}, {"date": "2026-02-24", "close": 6.12, "volume": 2188284.0}, {"date": "2026-02-25", "close": 6.27, "volume": 1832872.0}, {"date": "2026-02-26", "close": 6.39, "volume": 1821086.0}, {"date": "2026-02-27", "close": 6.22, "volume": 1999294.0}, {"date": "2026-03-02", "close": 6.26, "volume": 1861647.0}, {"date": "2026-03-03", "close": 6.59, "volume": 1925812.0}, {"date": "2026-03-04", "close": 6.69, "volume": 1625957.0}, {"date": "2026-03-05", "close": 7.04, "volume": 2204972.0}, {"date": "2026-03-06", "close": 7.07, "volume": 1545240.0}, {"date": "2026-03-09", "close": 6.64, "volume": 1956200.0}, {"date": "2026-03-10", "close": 6.5, "volume": 1855111.0}, {"date": "2026-03-11", "close": 7.02, "volume": 1702943.0}, {"date": "2026-03-12", "close": 6.94, "volume": 1576454.0}, {"date": "2026-03-13", "close": 6.82, "volume": 1534657.0}, {"date": "2026-03-16", "close": 6.3, "volume": 3002697.0}, {"date": "2026-03-17", "close": 6.18, "volume": 2232021.0}, {"date": "2026-03-18", "close": 6.19, "volume": 2359770.0}, {"date": "2026-03-19", "close": 6.31, "volume": 2244279.0}, {"date": "2026-03-20", "close": 6.31, "volume": 11466110.0}, {"date": "2026-03-23", "close": 6.33, "volume": 2037418.0}, {"date": "2026-03-24", "close": 5.71, "volume": 2588340.0}, {"date": "2026-03-25", "close": 5.6, "volume": 1622549.0}, {"date": "2026-03-26", "close": 5.7, "volume": 1777533.0}, {"date": "2026-03-27", "close": 5.27, "volume": 1878343.0}, {"date": "2026-03-30", "close": 5.45, "volume": 1796330.0}, {"date": "2026-03-31", "close": 5.51, "volume": 1579284.0}, {"date": "2026-04-01", "close": 5.44, "volume": 1304707.0}, {"date": "2026-04-02", "close": 5.37, "volume": 1468947.0}, {"date": "2026-04-06", "close": 5.78, "volume": 1946080.0}, {"date": "2026-04-07", "close": 5.85, "volume": 1377364.0}, {"date": "2026-04-08", "close": 5.49, "volume": 2312179.0}, {"date": "2026-04-09", "close": 5.05, "volume": 3122935.0}, {"date": "2026-04-10", "close": 5.07, "volume": 2543212.0}, {"date": "2026-04-13", "close": 5.24, "volume": 3665619.0}, {"date": "2026-04-14", "close": 5.35, "volume": 2778071.0}, {"date": "2026-04-15", "close": 5.76, "volume": 2209667.0}, {"date": "2026-04-16", "close": 5.77, "volume": 1693545.0}, {"date": "2026-04-17", "close": 5.68, "volume": 1742063.0}, {"date": "2026-04-20", "close": 5.83, "volume": 2462748.0}, {"date": "2026-04-21", "close": 6.34, "volume": 2707868.0}, {"date": "2026-04-22", "close": 6.32, "volume": 2033924.0}, {"date": "2026-04-23", "close": 5.78, "volume": 1871268.0}, {"date": "2026-04-24", "close": 5.95, "volume": 2084208.0}, {"date": "2026-04-27", "close": 5.98, "volume": 1535030.0}, {"date": "2026-04-28", "close": 5.82, "volume": 1462634.0}, {"date": "2026-04-29", "close": 5.85, "volume": 1754720.0}, {"date": "2026-04-30", "close": 5.9, "volume": 1343516.0}, {"date": "2026-05-01", "close": 6.35, "volume": 2922210.0}, {"date": "2026-05-04", "close": 6.49, "volume": 2197552.0}, {"date": "2026-05-05", "close": 6.68, "volume": 2837530.0}, {"date": "2026-05-06", "close": 6.57, "volume": 3493478.0}, {"date": "2026-05-07", "close": 6.71, "volume": 2010456.0}, {"date": "2026-05-08", "close": 6.9, "volume": 2316230.0}, {"date": "2026-05-11", "close": 6.37, "volume": 2244932.0}, {"date": "2026-05-12", "close": 6.57, "volume": 1765037.0}, {"date": "2026-05-13", "close": 6.18, "volume": 1714695.0}, {"date": "2026-05-14", "close": 6.23, "volume": 1428050.0}, {"date": "2026-05-15", "close": 6.5, "volume": 1253413.0}, {"date": "2026-05-18", "close": 6.73, "volume": 2220622.0}, {"date": "2026-05-19", "close": 6.96, "volume": 2550181.0}, {"date": "2026-05-20", "close": 7.31, "volume": 2389859.0}, {"date": "2026-05-21", "close": 7.08, "volume": 2259053.0}, {"date": "2026-05-22", "close": 7.27, "volume": 1733500.0}, {"date": "2026-05-26", "close": 7.19, "volume": 1913546.0}, {"date": "2026-05-27", "close": 7.04, "volume": 1541659.0}, {"date": "2026-05-28", "close": 7.44, "volume": 1505097.0}, {"date": "2026-05-29", "close": 8.38, "volume": 4531458.0}, {"date": "2026-06-01", "close": 8.74, "volume": 2845449.0}, {"date": "2026-06-02", "close": 8.43, "volume": 2416368.0}, {"date": "2026-06-03", "close": 7.665, "volume": 2325008.0}, {"date": "2026-06-04", "close": 7.79, "volume": 1512332.0}, {"date": "2026-06-05", "close": 7.51, "volume": 1624159.0}, {"date": "2026-06-08", "close": 7.34, "volume": 1155076.0}, {"date": "2026-06-09", "close": 7.1, "volume": 1583039.0}, {"date": "2026-06-10", "close": 7.21, "volume": 1274694.0}, {"date": "2026-06-11", "close": 7.13, "volume": 1555184.0}, {"date": "2026-06-12", "close": 7.14, "volume": 1281712.0}, {"date": "2026-06-15", "close": 7.17, "volume": 1908627.0}, {"date": "2026-06-16", "close": 6.93, "volume": 1651023.0}, {"date": "2026-06-17", "close": 6.77, "volume": 2042110.0}, {"date": "2026-06-18", "close": 6.73, "volume": 4061424.0}, {"date": "2026-06-22", "close": 6.34, "volume": 2156404.0}, {"date": "2026-06-23", "close": 6.73, "volume": 2440333.0}, {"date": "2026-06-24", "close": 7.08, "volume": 1480194.0}, {"date": "2026-06-25", "close": 7.07, "volume": 1167560.0}, {"date": "2026-06-26", "close": 7.61, "volume": 4980175.0}, {"date": "2026-06-29", "close": 7.82, "volume": 1943719.0}, {"date": "2026-06-30", "close": 8.1, "volume": 1652512.0}, {"date": "2026-07-01", "close": 8.97, "volume": 3625449.0}, {"date": "2026-07-02", "close": 9.29, "volume": 2468784.0}, {"date": "2026-07-06", "close": 10.5, "volume": 3833440.0}, {"date": "2026-07-07", "close": 11.2, "volume": 6919543.0}, {"date": "2026-07-08", "close": 11.48, "volume": 4102247.0}, {"date": "2026-07-09", "close": 11.41, "volume": 2758324.0}, {"date": "2026-07-10", "close": 11.17, "volume": 2549829.0}, {"date": "2026-07-13", "close": 11.92, "volume": 3342511.0}, {"date": "2026-07-14", "close": 12.97, "volume": 3716001.0}, {"date": "2026-07-15", "close": 12.25, "volume": 2693827.0}, {"date": "2026-07-16", "close": 12.17, "volume": 2079825.0}, {"date": "2026-07-17", "close": 12.2, "volume": 1911997.0}, {"date": "2026-07-20", "close": 11.95, "volume": 2554775.0}, {"date": "2026-07-21", "close": 10.61, "volume": 3497677.0}, {"date": "2026-07-22", "close": 9.91, "volume": 2868370.0}, {"date": "2026-07-23", "close": 9.56, "volume": 1885893.0}, {"date": "2026-07-24", "close": 9.49, "volume": 1349527.0}, {"date": "2026-07-27", "close": 9.62, "volume": 2631848.0}, {"date": "2026-07-28", "close": 9.61, "volume": 2584612.0}, {"date": "2026-07-29", "close": 9.39, "volume": 2979369.0}, {"date": "2026-07-30", "close": 9.48, "volume": 2428823.0}, {"date": "2026-07-31", "close": 9.65, "volume": 1345664.0}, {"date": "2026-08-03", "close": 10.18, "volume": 1462541.0}, {"date": "2026-08-04", "close": 10.78, "volume": 2596128.0}, {"date": "2026-08-05", "close": 10.86, "volume": 2513528.0}, {"date": "2026-08-06", "close": 10.38, "volume": 2131957.0}, {"date": "2026-08-07", "close": 11.57, "volume": 2086766.0}], "refreshing": true}