{"ticker": "SAH", "overview": {"cik": "1043509", "ticker": "SAH", "name": "SONIC AUTOMOTIVE INC", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001460471-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001460471-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001460471-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001460471-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001460471-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050837", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-069446", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001448228-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000674", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000669", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001448228-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001969223-26-000657", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001574017-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001574017-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001628280-26-038819", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032819", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031247", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031228", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031224", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-05", "title": "Employee share plan", "accession": "0001628280-26-030734", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-05", "title": "Form S-8 POS", "accession": "0001628280-26-030730", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-05", "title": "Form S-8 POS", "accession": "0001628280-26-030729", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-05", "title": "Form S-8 POS", "accession": "0001628280-26-030728", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-05", "title": "Form S-8 POS", "accession": "0001628280-26-030727", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 752044.5, "sell_n": 0, "sell_sum": 0, "net": 752044.5, "insiders": 1, "first_date": "2026-10-14", "last_date": "2026-10-14"}, "metrics": {"ticker": "SAH", "has_prices": true, "as_of": "2026-10-15", "last": 63.51, "prev_close": 60.05, "change": 3.460000000000001, "change_pct": 0.057618651124063294, "session_volume": 403650.0, "vwap_5": 61.48504622281438, "vwap_20": 62.428987706772844, "vwap_60": 74.9961550647398, "vwap_250": 71.46292992522015, "high_52w": 112.66, "low_52w": 58.28, "avg_volume_20": 379607.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003849", "src": "13DG", "ticker": "SAH", "cik": "1043509", "company": "SONIC AUTOMOTIVE INC", "company_raw": "SONIC AUTOMOTIVE INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.1% passive stake in SAH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003849-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001460471-26-000009", "src": "INSIDERS", "ticker": "SAH", "cik": "1043509", "company": "SONIC AUTOMOTIVE INC", "company_raw": "SONIC AUTOMOTIVE INC", "who": "Paul P. Rusnak", "who_key": "Rusnak Paul P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 752044.5, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Major holder piles $752K into SAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1460471/000146047126000009/0001460471-26-000009-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "13DG-0001213900-26-069446", "src": "13DG", "ticker": "SAH", "cik": "1043509", "company": "SONIC AUTOMOTIVE INC", "company_raw": "SONIC AUTOMOTIVE INC", "who": "Bryan Scott Smith", "who_key": "SMITH BRYAN SCOTT", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "SMITH BRYAN SCOTT moves to a 9.5% activist stake in SAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1049982/0001213900-26-069446-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-12", "mins": 206861}, {"id": "13DG-0000102909-26-002393", "src": "13DG", "ticker": "SAH", "cik": "1043509", "company": "SONIC AUTOMOTIVE INC", "company_raw": "SONIC AUTOMOTIVE INC", "who": "Sonic Automotive Inc", "who_key": "SONIC AUTOMOTIVE 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "SONIC AUTOMOTIVE INC adjusts its stake in SAH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1043509/0000102909-26-002393-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [{"id": "0001460471-26-000009", "src": "INSIDERS", "ticker": "SAH", "cik": "1043509", "company": "SONIC AUTOMOTIVE INC", "company_raw": "SONIC AUTOMOTIVE INC", "who": "Paul P. Rusnak", "who_key": "Rusnak Paul P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 752044.5, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Major holder piles $752K into SAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1460471/000146047126000009/0001460471-26-000009-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}], "institutional": [{"id": "13DG-0002012383-26-003849", "src": "13DG", "ticker": "SAH", "cik": "1043509", "company": "SONIC AUTOMOTIVE INC", "company_raw": "SONIC AUTOMOTIVE INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.1% passive stake in SAH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003849-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0001213900-26-069446", "src": "13DG", "ticker": "SAH", "cik": "1043509", "company": "SONIC AUTOMOTIVE INC", "company_raw": "SONIC AUTOMOTIVE INC", "who": "Bryan Scott Smith", "who_key": "SMITH BRYAN SCOTT", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "SMITH BRYAN SCOTT moves to a 9.5% activist stake in SAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1049982/0001213900-26-069446-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-12", "mins": 206861}, {"id": "13DG-0000102909-26-002393", "src": "13DG", "ticker": "SAH", "cik": "1043509", "company": "SONIC AUTOMOTIVE INC", "company_raw": "SONIC AUTOMOTIVE INC", "who": "Sonic Automotive Inc", "who_key": "SONIC AUTOMOTIVE 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "SONIC AUTOMOTIVE INC adjusts its stake in SAH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1043509/0000102909-26-002393-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sonic Automotive, Inc. Common Stock", "new_value": "SONIC AUTOMOTIVE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001043509", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001043509", "applied": 1, "detected_at": "2026-10-27T10:11:32.736642"}]}, "key_people": [{"who": "Paul P. Rusnak", "who_key": "Rusnak Paul P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 752044.5, "sold": 0, "net": 752044.5, "trades": 1, "top_score": 47.1, "lean": "buying", "history": [{"action": "BUY", "amount": 752044.5, "date": "2026-10-14", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1460471/000146047126000009/0001460471-26-000009-index.htm"}], "latest": {"action": "BUY", "amount": 752044.5, "date": "2026-10-14", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1460471/000146047126000009/0001460471-26-000009-index.htm"}}], "activity": [{"date": "2026-10-14", "net": 752044.5}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001460471-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001460471-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001460471-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001460471-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001460471-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050837", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-069446", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001448228-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000674", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000669", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001448228-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001969223-26-000657", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001574017-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001574017-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001628280-26-038819", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032819", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031247", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031228", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031224", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-05", "title": "Employee share plan", "accession": "0001628280-26-030734", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-05", "title": "Form S-8 POS", "accession": "0001628280-26-030730", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-05", "title": "Form S-8 POS", "accession": "0001628280-26-030729", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-05", "title": "Form S-8 POS", "accession": "0001628280-26-030728", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-05", "title": "Form S-8 POS", "accession": "0001628280-26-030727", "price_sensitive": false}], "performance": {"ticker": "SAH", "has_prices": true, "summary": {"n": 1, "avg": 0.057618651124063294, "win_rate": 1.0, "best": 0.057618651124063294, "worst": 0.057618651124063294, "as_of": "2026-10-15"}, "buys": [{"who": "Rusnak Paul P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 752044.5, "date": "2026-10-14", "score": 47.1, "ref_price": 60.05, "return": 0.057618651124063294}]}, "price_series": [{"date": "2016-10-17", "close": 19.05, "volume": 120183.0}, {"date": "2016-10-18", "close": 18.95, "volume": 261745.0}, {"date": "2016-10-19", "close": 19.2, "volume": 190647.0}, {"date": "2016-10-20", "close": 18.55, "volume": 572753.0}, {"date": "2016-10-21", "close": 18.25, "volume": 209480.0}, {"date": "2016-10-24", "close": 18.6, "volume": 128711.0}, {"date": "2016-10-25", "close": 18.25, "volume": 194144.0}, {"date": "2016-10-26", "close": 18.15, "volume": 109839.0}, {"date": "2016-10-27", "close": 17.75, "volume": 110347.0}, {"date": "2016-10-28", "close": 17.9, "volume": 100635.0}, {"date": "2016-10-31", "close": 17.9, "volume": 167836.0}, {"date": "2016-11-01", "close": 16.95, "volume": 416747.0}, {"date": "2016-11-02", "close": 16.9, "volume": 341335.0}, {"date": "2016-11-03", "close": 16.9, "volume": 300355.0}, {"date": "2016-11-04", "close": 16.9, "volume": 355021.0}, {"date": "2016-11-07", "close": 17.3, "volume": 416377.0}, {"date": "2016-11-08", "close": 17.1, "volume": 151925.0}, {"date": "2016-11-09", "close": 18.3, "volume": 513452.0}, {"date": "2016-11-10", "close": 19.1, "volume": 587933.0}, {"date": "2016-11-11", "close": 19.25, "volume": 372373.0}, {"date": "2016-11-14", "close": 20.8, "volume": 381312.0}, {"date": "2016-11-15", "close": 20.5, "volume": 239834.0}, {"date": "2016-11-16", "close": 20.45, "volume": 173489.0}, {"date": "2016-11-17", "close": 20.45, "volume": 210547.0}, {"date": "2016-11-18", "close": 20.6, "volume": 192160.0}, {"date": "2016-11-21", "close": 20.8, "volume": 220968.0}, {"date": "2016-11-22", "close": 21.3, "volume": 193495.0}, {"date": "2016-11-23", "close": 21.25, "volume": 159603.0}, {"date": "2016-11-25", "close": 21.15, "volume": 94853.0}, {"date": "2016-11-28", "close": 21.0, "volume": 272711.0}, {"date": "2016-11-29", "close": 20.8, "volume": 174617.0}, {"date": "2016-11-30", "close": 21.15, "volume": 209151.0}, {"date": "2016-12-01", "close": 21.45, "volume": 328864.0}, {"date": "2016-12-02", "close": 20.95, "volume": 127206.0}, {"date": "2016-12-05", "close": 22.0, "volume": 280203.0}, {"date": "2016-12-06", "close": 22.4, "volume": 388182.0}, {"date": "2016-12-07", "close": 23.1, "volume": 242896.0}, {"date": "2016-12-08", "close": 23.65, "volume": 408719.0}, {"date": "2016-12-09", "close": 22.95, "volume": 244757.0}, {"date": "2016-12-12", "close": 22.25, "volume": 272513.0}, {"date": "2016-12-13", "close": 22.1, "volume": 196601.0}, {"date": "2016-12-14", "close": 21.85, "volume": 217862.0}, {"date": "2016-12-15", "close": 22.3, "volume": 189885.0}, {"date": "2016-12-16", "close": 22.45, "volume": 600774.0}, {"date": "2016-12-19", "close": 22.8, "volume": 164694.0}, {"date": "2016-12-20", "close": 23.9, "volume": 245187.0}, {"date": "2016-12-21", "close": 24.0, "volume": 318361.0}, {"date": "2016-12-22", "close": 23.6, "volume": 534793.0}, {"date": "2016-12-23", "close": 23.15, "volume": 178067.0}, {"date": "2016-12-27", "close": 23.55, "volume": 111270.0}, {"date": "2016-12-28", "close": 23.2, "volume": 242572.0}, {"date": "2016-12-29", "close": 23.15, "volume": 163809.0}, {"date": "2016-12-30", "close": 22.9, "volume": 193051.0}, {"date": "2017-01-03", "close": 23.05, "volume": 274933.0}, {"date": "2017-01-04", "close": 23.7, "volume": 367038.0}, {"date": "2017-01-05", "close": 23.2, "volume": 186927.0}, {"date": "2017-01-06", "close": 22.65, "volume": 139750.0}, {"date": "2017-01-09", "close": 22.95, "volume": 239916.0}, {"date": "2017-01-10", "close": 23.3, "volume": 408130.0}, {"date": "2017-01-11", "close": 23.35, "volume": 254237.0}, {"date": "2017-01-12", "close": 23.15, "volume": 207033.0}, {"date": "2017-01-13", "close": 23.3, "volume": 114121.0}, {"date": "2017-01-17", "close": 23.9, "volume": 265819.0}, {"date": "2017-01-18", "close": 24.1, "volume": 272629.0}, {"date": "2017-01-19", "close": 23.6, "volume": 184126.0}, {"date": "2017-01-20", "close": 23.15, "volume": 169832.0}, {"date": "2017-01-23", "close": 23.1, "volume": 151701.0}, {"date": "2017-01-24", "close": 23.5, "volume": 223724.0}, {"date": "2017-01-25", "close": 23.95, "volume": 120106.0}, {"date": "2017-01-26", "close": 23.0, "volume": 268525.0}, {"date": "2017-01-27", "close": 22.85, "volume": 184320.0}, {"date": "2017-01-30", "close": 23.05, "volume": 249533.0}, {"date": "2017-01-31", "close": 23.4, "volume": 290653.0}, {"date": "2017-02-01", "close": 22.85, "volume": 182730.0}, {"date": "2017-02-02", "close": 22.7, "volume": 159516.0}, {"date": "2017-02-03", "close": 22.9, "volume": 234041.0}, {"date": "2017-02-06", "close": 22.6, "volume": 179007.0}, {"date": "2017-02-07", "close": 22.6, "volume": 160093.0}, {"date": "2017-02-08", "close": 22.75, "volume": 189882.0}, {"date": "2017-02-09", "close": 23.15, "volume": 356544.0}, {"date": "2017-02-10", "close": 23.8, "volume": 158148.0}, {"date": "2017-02-13", "close": 23.5, "volume": 168362.0}, {"date": "2017-02-14", "close": 23.8, "volume": 173694.0}, {"date": "2017-02-15", "close": 24.05, "volume": 257155.0}, {"date": "2017-02-16", "close": 23.6, "volume": 188854.0}, {"date": "2017-02-17", "close": 23.75, "volume": 262369.0}, {"date": "2017-02-21", "close": 25.95, "volume": 904772.0}, {"date": "2017-02-22", "close": 25.25, "volume": 429789.0}, {"date": "2017-02-23", "close": 22.6, "volume": 480863.0}, {"date": "2017-02-24", "close": 22.6, "volume": 329508.0}, {"date": "2017-02-27", "close": 22.8, "volume": 329020.0}, {"date": "2017-02-28", "close": 21.7, "volume": 410169.0}, {"date": "2017-03-01", "close": 21.75, "volume": 266420.0}, {"date": "2017-03-02", "close": 21.8, "volume": 166724.0}, {"date": "2017-03-03", "close": 21.75, "volume": 246321.0}, {"date": "2017-03-06", "close": 21.15, "volume": 179019.0}, {"date": "2017-03-07", "close": 20.8, "volume": 263328.0}, {"date": "2017-03-08", "close": 21.0, "volume": 245130.0}, {"date": "2017-03-09", "close": 20.55, "volume": 169704.0}, {"date": "2017-03-10", "close": 20.65, "volume": 170103.0}, {"date": "2017-03-13", "close": 20.3, "volume": 183955.0}, {"date": "2017-03-14", "close": 20.65, "volume": 177774.0}, {"date": "2017-03-15", "close": 20.9, "volume": 238013.0}, {"date": "2017-03-16", "close": 20.95, "volume": 211991.0}, {"date": "2017-03-17", "close": 20.8, "volume": 419211.0}, {"date": "2017-03-20", "close": 20.35, "volume": 291057.0}, {"date": "2017-03-21", "close": 19.9, "volume": 451864.0}, {"date": "2017-03-22", "close": 20.45, "volume": 619021.0}, {"date": "2017-03-23", "close": 20.25, "volume": 239057.0}, {"date": "2017-03-24", "close": 20.2, "volume": 180809.0}, {"date": "2017-03-27", "close": 19.9, "volume": 363362.0}, {"date": "2017-03-28", "close": 20.3, "volume": 260206.0}, {"date": "2017-03-29", "close": 20.3, "volume": 279175.0}, {"date": "2017-03-30", "close": 20.25, "volume": 222674.0}, {"date": "2017-03-31", "close": 20.05, "volume": 267167.0}, {"date": "2017-04-03", "close": 19.45, "volume": 311285.0}, {"date": "2017-04-04", "close": 18.8, "volume": 251825.0}, {"date": "2017-04-05", "close": 18.6, "volume": 383251.0}, {"date": "2017-04-06", "close": 19.2, "volume": 292129.0}, {"date": "2017-04-07", "close": 18.95, "volume": 155645.0}, {"date": "2017-04-10", "close": 19.4, "volume": 166521.0}, {"date": "2017-04-11", "close": 19.55, "volume": 193371.0}, {"date": "2017-04-12", "close": 19.25, "volume": 216428.0}, {"date": "2017-04-13", "close": 18.85, "volume": 187075.0}, {"date": "2017-04-17", "close": 19.25, "volume": 155757.0}, {"date": "2017-04-18", "close": 19.35, "volume": 159806.0}, {"date": "2017-04-19", "close": 20.25, "volume": 358827.0}, {"date": "2017-04-20", "close": 20.45, "volume": 243334.0}, {"date": "2017-04-21", "close": 20.0, "volume": 182454.0}, {"date": "2017-04-24", "close": 20.65, "volume": 303645.0}, {"date": "2017-04-25", "close": 20.65, "volume": 343657.0}, {"date": "2017-04-26", "close": 20.7, "volume": 339282.0}, {"date": "2017-04-27", "close": 20.5, "volume": 270875.0}, {"date": "2017-04-28", "close": 19.6, "volume": 425575.0}, {"date": "2017-05-01", "close": 19.75, "volume": 287377.0}, {"date": "2017-05-02", "close": 18.8, "volume": 396782.0}, {"date": "2017-05-03", "close": 18.95, "volume": 462482.0}, {"date": "2017-05-04", "close": 18.85, "volume": 254256.0}, {"date": "2017-05-05", "close": 19.35, "volume": 435652.0}, {"date": "2017-05-08", "close": 19.15, "volume": 258863.0}, {"date": "2017-05-09", "close": 19.15, "volume": 306632.0}, {"date": "2017-05-10", "close": 19.15, "volume": 266226.0}, {"date": "2017-05-11", "close": 18.85, "volume": 334034.0}, {"date": "2017-05-12", "close": 18.65, "volume": 235812.0}, {"date": "2017-05-15", "close": 19.1, "volume": 239502.0}, {"date": "2017-05-16", "close": 19.05, "volume": 363061.0}, {"date": "2017-05-17", "close": 18.1, "volume": 262207.0}, {"date": "2017-05-18", "close": 18.6, "volume": 260385.0}, {"date": "2017-05-19", "close": 18.65, "volume": 248226.0}, {"date": "2017-05-22", "close": 18.65, "volume": 265997.0}, {"date": "2017-05-23", "close": 18.2, "volume": 274342.0}, {"date": "2017-05-24", "close": 18.35, "volume": 318956.0}, {"date": "2017-05-25", "close": 18.45, "volume": 296974.0}, {"date": "2017-05-26", "close": 18.5, "volume": 225993.0}, {"date": "2017-05-30", "close": 18.45, "volume": 197781.0}, {"date": "2017-05-31", "close": 18.8, "volume": 427796.0}, {"date": "2017-06-01", "close": 19.3, "volume": 313806.0}, {"date": "2017-06-02", "close": 18.9, "volume": 295660.0}, {"date": "2017-06-05", "close": 18.9, "volume": 270300.0}, {"date": "2017-06-06", "close": 18.7, "volume": 208158.0}, {"date": "2017-06-07", "close": 18.95, "volume": 122459.0}, {"date": "2017-06-08", "close": 18.3, "volume": 221013.0}, {"date": "2017-06-09", "close": 18.85, "volume": 145048.0}, {"date": "2017-06-12", "close": 19.55, "volume": 190968.0}, {"date": "2017-06-13", "close": 19.55, "volume": 170280.0}, {"date": "2017-06-14", "close": 19.65, "volume": 191125.0}, {"date": "2017-06-15", "close": 19.5, "volume": 136221.0}, {"date": "2017-06-16", "close": 17.95, "volume": 438221.0}, {"date": "2017-06-19", "close": 18.6, "volume": 251279.0}, {"date": "2017-06-20", "close": 17.95, "volume": 385896.0}, {"date": "2017-06-21", "close": 17.65, "volume": 331938.0}, {"date": "2017-06-22", "close": 18.05, "volume": 241992.0}, {"date": "2017-06-23", "close": 18.15, "volume": 346644.0}, {"date": "2017-06-26", "close": 18.8, "volume": 191380.0}, {"date": "2017-06-27", "close": 18.95, "volume": 200102.0}, {"date": "2017-06-28", "close": 19.0, "volume": 243188.0}, {"date": "2017-06-29", "close": 19.2, "volume": 263702.0}, {"date": "2017-06-30", "close": 19.45, "volume": 141453.0}, {"date": "2017-07-03", "close": 19.9, "volume": 76144.0}, {"date": "2017-07-05", "close": 19.05, "volume": 288625.0}, {"date": "2017-07-06", "close": 18.2, "volume": 242168.0}, {"date": "2017-07-07", "close": 18.75, "volume": 186961.0}, {"date": "2017-07-10", "close": 18.2, "volume": 570286.0}, {"date": "2017-07-11", "close": 18.45, "volume": 375782.0}, {"date": "2017-07-12", "close": 19.1, "volume": 388718.0}, {"date": "2017-07-13", "close": 19.6, "volume": 246459.0}, {"date": "2017-07-14", "close": 19.3, "volume": 298377.0}, {"date": "2017-07-17", "close": 19.5, "volume": 230767.0}, {"date": "2017-07-18", "close": 19.0, "volume": 170790.0}, {"date": "2017-07-19", "close": 19.55, "volume": 224499.0}, {"date": "2017-07-20", "close": 19.65, "volume": 113086.0}, {"date": "2017-07-21", "close": 19.25, "volume": 139561.0}, {"date": "2017-07-24", "close": 19.0, "volume": 157191.0}, {"date": "2017-07-25", "close": 18.9, "volume": 230873.0}, {"date": "2017-07-26", "close": 18.7, "volume": 193893.0}, {"date": "2017-07-27", "close": 18.95, "volume": 357619.0}, {"date": "2017-07-28", "close": 19.35, "volume": 354178.0}, {"date": "2017-07-31", "close": 18.15, "volume": 449090.0}, {"date": "2017-08-01", "close": 17.9, "volume": 329766.0}, {"date": "2017-08-02", "close": 17.3, "volume": 539787.0}, {"date": "2017-08-03", "close": 17.25, "volume": 263588.0}, {"date": "2017-08-04", "close": 17.3, "volume": 401512.0}, {"date": "2017-08-07", "close": 17.3, "volume": 430472.0}, {"date": "2017-08-08", "close": 16.75, "volume": 443719.0}, {"date": "2017-08-09", "close": 17.0, "volume": 315400.0}, {"date": "2017-08-10", "close": 16.85, "volume": 323636.0}, {"date": "2017-08-11", "close": 16.9, "volume": 264835.0}, {"date": "2017-08-14", "close": 16.9, "volume": 188461.0}, {"date": "2017-08-15", "close": 16.7, "volume": 243869.0}, {"date": "2017-08-16", "close": 16.75, "volume": 398366.0}, {"date": "2017-08-17", "close": 16.45, "volume": 287708.0}, {"date": "2017-08-18", "close": 16.7, "volume": 329979.0}, {"date": "2017-08-21", "close": 16.75, "volume": 183902.0}, {"date": "2017-08-22", "close": 16.8, "volume": 149843.0}, {"date": "2017-08-23", "close": 16.65, "volume": 269080.0}, {"date": "2017-08-24", "close": 16.75, "volume": 238934.0}, {"date": "2017-08-25", "close": 16.85, "volume": 262497.0}, {"date": "2017-08-28", "close": 16.4, "volume": 265702.0}, {"date": "2017-08-29", "close": 16.5, "volume": 250846.0}, {"date": "2017-08-30", "close": 17.05, "volume": 298632.0}, {"date": "2017-08-31", "close": 18.1, "volume": 418424.0}, {"date": "2017-09-01", "close": 18.6, "volume": 355515.0}, {"date": "2017-09-05", "close": 18.05, "volume": 286638.0}, {"date": "2017-09-06", "close": 17.85, "volume": 209168.0}, {"date": "2017-09-07", "close": 17.9, "volume": 212132.0}, {"date": "2017-09-08", "close": 18.05, "volume": 195309.0}, {"date": "2017-09-11", "close": 18.15, "volume": 189343.0}, {"date": "2017-09-12", "close": 18.35, "volume": 131718.0}, {"date": "2017-09-13", "close": 18.75, "volume": 260100.0}, {"date": "2017-09-14", "close": 18.45, "volume": 155232.0}, {"date": "2017-09-15", "close": 18.45, "volume": 639610.0}, {"date": "2017-09-18", "close": 18.3, "volume": 169285.0}, {"date": "2017-09-19", "close": 18.4, "volume": 137514.0}, {"date": "2017-09-20", "close": 18.65, "volume": 151865.0}, {"date": "2017-09-21", "close": 19.05, "volume": 380570.0}, {"date": "2017-09-22", "close": 19.85, "volume": 396115.0}, {"date": "2017-09-25", "close": 19.9, "volume": 350982.0}, {"date": "2017-09-26", "close": 20.25, "volume": 184865.0}, {"date": "2017-09-27", "close": 20.35, "volume": 336078.0}, {"date": "2017-09-28", "close": 20.4, "volume": 165643.0}, {"date": "2017-09-29", "close": 20.4, "volume": 195867.0}, {"date": "2017-10-02", "close": 21.05, "volume": 304828.0}, {"date": "2017-10-03", "close": 21.3, "volume": 252986.0}, {"date": "2017-10-04", "close": 21.25, "volume": 260387.0}, {"date": "2017-10-05", "close": 21.3, "volume": 255020.0}, {"date": "2017-10-06", "close": 21.4, "volume": 339628.0}, {"date": "2017-10-09", "close": 21.3, "volume": 317995.0}, {"date": "2017-10-10", "close": 21.6, "volume": 304952.0}, {"date": "2017-10-11", "close": 20.85, "volume": 216738.0}, {"date": "2017-10-12", "close": 20.2, "volume": 313411.0}, {"date": "2017-10-13", "close": 20.35, "volume": 156573.0}, {"date": "2017-10-16", "close": 20.25, "volume": 181051.0}, {"date": "2017-10-17", "close": 20.55, "volume": 229300.0}, {"date": "2017-10-18", "close": 20.65, "volume": 121423.0}, {"date": "2017-10-19", "close": 19.0, "volume": 460466.0}, {"date": "2017-10-20", "close": 19.4, "volume": 234458.0}, {"date": "2017-10-23", "close": 19.1, "volume": 283149.0}, {"date": "2017-10-24", "close": 19.95, "volume": 447898.0}, {"date": "2017-10-25", "close": 20.05, "volume": 334173.0}, {"date": "2017-10-26", "close": 20.85, "volume": 254817.0}, {"date": "2017-10-27", "close": 20.4, "volume": 244407.0}, {"date": "2017-10-30", "close": 20.1, "volume": 214966.0}, {"date": "2017-10-31", "close": 19.85, "volume": 276982.0}, {"date": "2017-11-01", "close": 20.35, "volume": 243690.0}, {"date": "2017-11-02", "close": 20.85, "volume": 363618.0}, {"date": "2017-11-03", "close": 20.4, "volume": 183980.0}, {"date": "2017-11-06", "close": 20.75, "volume": 174070.0}, {"date": "2017-11-07", "close": 19.85, "volume": 299415.0}, {"date": "2017-11-08", "close": 19.95, "volume": 179715.0}, {"date": "2017-11-09", "close": 19.55, "volume": 272300.0}, {"date": "2017-11-10", "close": 19.8, "volume": 211461.0}, {"date": "2017-11-13", "close": 19.55, "volume": 282660.0}, {"date": "2017-11-14", "close": 19.75, "volume": 159303.0}, {"date": "2017-11-15", "close": 19.75, "volume": 197696.0}, {"date": "2017-11-16", "close": 19.8, "volume": 261018.0}, {"date": "2017-11-17", "close": 19.95, "volume": 220632.0}, {"date": "2017-11-20", "close": 20.16, "volume": 135780.0}, {"date": "2017-11-21", "close": 20.35, "volume": 249413.0}, {"date": "2017-11-22", "close": 19.95, "volume": 201493.0}, {"date": "2017-11-24", "close": 20.05, "volume": 69600.0}, {"date": "2017-11-27", "close": 20.15, "volume": 159250.0}, {"date": "2017-11-28", "close": 20.7, "volume": 166129.0}, {"date": "2017-11-29", "close": 21.9, "volume": 379659.0}, {"date": "2017-11-30", "close": 21.25, "volume": 207731.0}, {"date": "2017-12-01", "close": 21.4, "volume": 163301.0}, {"date": "2017-12-04", "close": 21.65, "volume": 920163.0}, {"date": "2017-12-05", "close": 21.3, "volume": 243853.0}, {"date": "2017-12-06", "close": 20.95, "volume": 176973.0}, {"date": "2017-12-07", "close": 21.4, "volume": 190760.0}, {"date": "2017-12-08", "close": 21.6, "volume": 162821.0}, {"date": "2017-12-11", "close": 21.55, "volume": 144909.0}, {"date": "2017-12-12", "close": 21.2, "volume": 158263.0}, {"date": "2017-12-13", "close": 21.05, "volume": 184856.0}, {"date": "2017-12-14", "close": 20.05, "volume": 344465.0}, {"date": "2017-12-15", "close": 20.15, "volume": 665693.0}, {"date": "2017-12-18", "close": 20.5, "volume": 225876.0}, {"date": "2017-12-19", "close": 20.05, "volume": 167455.0}, {"date": "2017-12-20", "close": 20.05, "volume": 156720.0}, {"date": "2017-12-21", "close": 19.6, "volume": 176223.0}, {"date": "2017-12-22", "close": 19.1, "volume": 300919.0}, {"date": "2017-12-26", "close": 19.15, "volume": 118118.0}, {"date": "2017-12-27", "close": 18.9, "volume": 163194.0}, {"date": "2017-12-28", "close": 18.75, "volume": 283415.0}, {"date": "2017-12-29", "close": 18.45, "volume": 264315.0}, {"date": "2018-01-02", "close": 18.4, "volume": 440439.0}, {"date": "2018-01-03", "close": 18.35, "volume": 587482.0}, {"date": "2018-01-04", "close": 19.05, "volume": 677952.0}, {"date": "2018-01-05", "close": 19.75, "volume": 267018.0}, {"date": "2018-01-08", "close": 20.95, "volume": 554748.0}, {"date": "2018-01-09", "close": 20.45, "volume": 452228.0}, {"date": "2018-01-10", "close": 20.45, "volume": 290240.0}, {"date": "2018-01-11", "close": 21.6, "volume": 482818.0}, {"date": "2018-01-12", "close": 22.25, "volume": 339251.0}, {"date": "2018-01-16", "close": 21.75, "volume": 383484.0}, {"date": "2018-01-17", "close": 21.6, "volume": 378513.0}, {"date": "2018-01-18", "close": 21.5, "volume": 209067.0}, {"date": "2018-01-19", "close": 21.95, "volume": 202250.0}, {"date": "2018-01-22", "close": 22.35, "volume": 178155.0}, {"date": "2018-01-23", "close": 21.95, "volume": 152984.0}, {"date": "2018-01-24", "close": 22.15, "volume": 161503.0}, {"date": "2018-01-25", "close": 22.2, "volume": 247662.0}, {"date": "2018-01-26", "close": 22.45, "volume": 161454.0}, {"date": "2018-01-29", "close": 22.05, "volume": 136142.0}, {"date": "2018-01-30", "close": 22.05, "volume": 154734.0}, {"date": "2018-01-31", "close": 21.55, "volume": 273449.0}, {"date": "2018-02-01", "close": 21.05, "volume": 395535.0}, {"date": "2018-02-02", "close": 20.0, "volume": 357035.0}, {"date": "2018-02-05", "close": 18.8, "volume": 377437.0}, {"date": "2018-02-06", "close": 19.7, "volume": 550516.0}, {"date": "2018-02-07", "close": 19.7, "volume": 528800.0}, {"date": "2018-02-08", "close": 19.9, "volume": 489848.0}, {"date": "2018-02-09", "close": 20.6, "volume": 458708.0}, {"date": "2018-02-12", "close": 20.8, "volume": 404709.0}, {"date": "2018-02-13", "close": 20.05, "volume": 356255.0}, {"date": "2018-02-14", "close": 20.2, "volume": 268446.0}, {"date": "2018-02-15", "close": 20.1, "volume": 238677.0}, {"date": "2018-02-16", "close": 20.6, "volume": 280284.0}, {"date": "2018-02-20", "close": 20.5, "volume": 336430.0}, {"date": "2018-02-21", "close": 20.25, "volume": 193207.0}, {"date": "2018-02-22", "close": 20.05, "volume": 146957.0}, {"date": "2018-02-23", "close": 20.25, "volume": 146794.0}, {"date": "2018-02-26", "close": 20.3, "volume": 163448.0}, {"date": "2018-02-27", "close": 20.05, "volume": 398282.0}, {"date": "2018-02-28", "close": 19.6, "volume": 285797.0}, {"date": "2018-03-01", "close": 19.25, "volume": 304771.0}, {"date": "2018-03-02", "close": 19.2, "volume": 231938.0}, {"date": "2018-03-05", "close": 19.6, "volume": 218456.0}, {"date": "2018-03-06", "close": 19.85, "volume": 202974.0}, {"date": "2018-03-07", "close": 19.85, "volume": 149194.0}, {"date": "2018-03-08", "close": 19.55, "volume": 200972.0}, {"date": "2018-03-09", "close": 20.25, "volume": 186446.0}, {"date": "2018-03-12", "close": 20.15, "volume": 161514.0}, {"date": "2018-03-13", "close": 20.05, "volume": 136207.0}, {"date": "2018-03-14", "close": 20.1, "volume": 143290.0}, {"date": "2018-03-15", "close": 20.0, "volume": 149178.0}, {"date": "2018-03-16", "close": 19.7, "volume": 710032.0}, {"date": "2018-03-19", "close": 19.85, "volume": 227708.0}, {"date": "2018-03-20", "close": 18.2, "volume": 506770.0}, {"date": "2018-03-21", "close": 18.5, "volume": 197558.0}, {"date": "2018-03-22", "close": 18.25, "volume": 188811.0}, {"date": "2018-03-23", "close": 18.15, "volume": 277841.0}, {"date": "2018-03-26", "close": 18.4, "volume": 556134.0}, {"date": "2018-03-27", "close": 18.0, "volume": 249150.0}, {"date": "2018-03-28", "close": 18.15, "volume": 211452.0}, {"date": "2018-03-29", "close": 18.95, "volume": 367772.0}, {"date": "2018-04-02", "close": 17.9, "volume": 236958.0}, {"date": "2018-04-03", "close": 18.4, "volume": 281125.0}, {"date": "2018-04-04", "close": 19.15, "volume": 251546.0}, {"date": "2018-04-05", "close": 19.6, "volume": 166219.0}, {"date": "2018-04-06", "close": 19.2, "volume": 215623.0}, {"date": "2018-04-09", "close": 18.65, "volume": 133296.0}, {"date": "2018-04-10", "close": 19.5, "volume": 159662.0}, {"date": "2018-04-11", "close": 19.25, "volume": 101823.0}, {"date": "2018-04-12", "close": 19.35, "volume": 90816.0}, {"date": "2018-04-13", "close": 19.2, "volume": 88987.0}, {"date": "2018-04-16", "close": 19.7, "volume": 165469.0}, {"date": "2018-04-17", "close": 19.85, "volume": 149229.0}, {"date": "2018-04-18", "close": 20.1, "volume": 143553.0}, {"date": "2018-04-19", "close": 19.6, "volume": 184927.0}, {"date": "2018-04-20", "close": 19.25, "volume": 167693.0}, {"date": "2018-04-23", "close": 19.75, "volume": 130301.0}, {"date": "2018-04-24", "close": 19.9, "volume": 503786.0}, {"date": "2018-04-25", "close": 20.65, "volume": 244897.0}, {"date": "2018-04-26", "close": 20.05, "volume": 246298.0}, {"date": "2018-04-27", "close": 19.9, "volume": 196376.0}, {"date": "2018-04-30", "close": 19.8, "volume": 202440.0}, {"date": "2018-05-01", "close": 20.05, "volume": 210399.0}, {"date": "2018-05-02", "close": 20.2, "volume": 153369.0}, {"date": "2018-05-03", "close": 20.05, "volume": 92837.0}, {"date": "2018-05-04", "close": 20.35, "volume": 88635.0}, {"date": "2018-05-07", "close": 20.4, "volume": 57542.0}, {"date": "2018-05-08", "close": 20.5, "volume": 72400.0}, {"date": "2018-05-09", "close": 20.4, "volume": 114356.0}, {"date": "2018-05-10", "close": 20.15, "volume": 74086.0}, {"date": "2018-05-11", "close": 20.4, "volume": 72381.0}, {"date": "2018-05-14", "close": 20.7, "volume": 128832.0}, {"date": "2018-05-15", "close": 20.6, "volume": 88213.0}, {"date": "2018-05-16", "close": 21.5, "volume": 216909.0}, {"date": "2018-05-17", "close": 22.0, "volume": 257096.0}, {"date": "2018-05-18", "close": 21.7, "volume": 118381.0}, {"date": "2018-05-21", "close": 22.0, "volume": 106789.0}, {"date": "2018-05-22", "close": 21.4, "volume": 117687.0}, {"date": "2018-05-23", "close": 21.2, "volume": 130739.0}, {"date": "2018-05-24", "close": 21.35, "volume": 50048.0}, {"date": "2018-05-25", "close": 21.6, "volume": 91310.0}, {"date": "2018-05-29", "close": 21.65, "volume": 100553.0}, {"date": "2018-05-30", "close": 22.05, "volume": 199093.0}, {"date": "2018-05-31", "close": 21.3, "volume": 200390.0}, {"date": "2018-06-01", "close": 21.2, "volume": 286728.0}, {"date": "2018-06-04", "close": 21.15, "volume": 269006.0}, {"date": "2018-06-05", "close": 21.4, "volume": 244620.0}, {"date": "2018-06-06", "close": 21.7, "volume": 176836.0}, {"date": "2018-06-07", "close": 21.6, "volume": 131825.0}, {"date": "2018-06-08", "close": 21.5, "volume": 125063.0}, {"date": "2018-06-11", "close": 22.65, "volume": 269718.0}, {"date": "2018-06-12", "close": 22.6, "volume": 117507.0}, {"date": "2018-06-13", "close": 22.0, "volume": 112292.0}, {"date": "2018-06-14", "close": 21.7, "volume": 170655.0}, {"date": "2018-06-15", "close": 21.65, "volume": 352516.0}, {"date": "2018-06-18", "close": 22.15, "volume": 123538.0}, {"date": "2018-06-19", "close": 22.7, "volume": 285679.0}, {"date": "2018-06-20", "close": 23.2, "volume": 193336.0}, {"date": "2018-06-21", "close": 23.0, "volume": 143759.0}, {"date": "2018-06-22", "close": 23.35, "volume": 417268.0}, {"date": "2018-06-25", "close": 23.2, "volume": 268181.0}, {"date": "2018-06-26", "close": 23.05, "volume": 117520.0}, {"date": "2018-06-27", "close": 22.6, "volume": 114953.0}, {"date": "2018-06-28", "close": 21.65, "volume": 373623.0}, {"date": "2018-06-29", "close": 20.6, "volume": 279313.0}, {"date": "2018-07-02", "close": 20.9, "volume": 182952.0}, {"date": "2018-07-03", "close": 21.05, "volume": 65106.0}, {"date": "2018-07-05", "close": 21.0, "volume": 341893.0}, {"date": "2018-07-06", "close": 21.2, "volume": 138334.0}, {"date": "2018-07-09", "close": 21.7, "volume": 103821.0}, {"date": "2018-07-10", "close": 20.35, "volume": 703911.0}, {"date": "2018-07-11", "close": 20.0, "volume": 191512.0}, {"date": "2018-07-12", "close": 19.95, "volume": 240985.0}, {"date": "2018-07-13", "close": 20.1, "volume": 93306.0}, {"date": "2018-07-16", "close": 20.15, "volume": 86686.0}, {"date": "2018-07-17", "close": 20.4, "volume": 126796.0}, {"date": "2018-07-18", "close": 19.55, "volume": 895553.0}, {"date": "2018-07-19", "close": 19.25, "volume": 193939.0}, {"date": "2018-07-20", "close": 18.15, "volume": 350001.0}, {"date": "2018-07-23", "close": 18.6, "volume": 240802.0}, {"date": "2018-07-24", "close": 18.4, "volume": 274431.0}, {"date": "2018-07-25", "close": 18.0, "volume": 299389.0}, {"date": "2018-07-26", "close": 17.95, "volume": 288708.0}, {"date": "2018-07-27", "close": 18.45, "volume": 244253.0}, {"date": "2018-07-30", "close": 19.95, "volume": 234924.0}, {"date": "2018-07-31", "close": 20.35, "volume": 344402.0}, {"date": "2018-08-01", "close": 19.85, "volume": 225766.0}, {"date": "2018-08-02", "close": 20.15, "volume": 153595.0}, {"date": "2018-08-03", "close": 20.2, "volume": 107623.0}, {"date": "2018-08-06", "close": 20.9, "volume": 202707.0}, {"date": "2018-08-07", "close": 21.5, "volume": 201243.0}, {"date": "2018-08-08", "close": 21.25, "volume": 177190.0}, {"date": "2018-08-09", "close": 21.25, "volume": 114118.0}, {"date": "2018-08-10", "close": 20.85, "volume": 107020.0}, {"date": "2018-08-13", "close": 20.45, "volume": 174920.0}, {"date": "2018-08-14", "close": 20.85, "volume": 158151.0}, {"date": "2018-08-15", "close": 21.1, "volume": 260308.0}, {"date": "2018-08-16", "close": 21.25, "volume": 117101.0}, {"date": "2018-08-17", "close": 21.8, "volume": 116474.0}, {"date": "2018-08-20", "close": 22.15, "volume": 96521.0}, {"date": "2018-08-21", "close": 22.55, "volume": 96298.0}, {"date": "2018-08-22", "close": 22.25, "volume": 152577.0}, {"date": "2018-08-23", "close": 22.0, "volume": 86260.0}, {"date": "2018-08-24", "close": 21.75, "volume": 133165.0}, {"date": "2018-08-27", "close": 21.8, "volume": 143123.0}, {"date": "2018-08-28", "close": 21.75, "volume": 164770.0}, {"date": "2018-08-29", "close": 21.65, "volume": 137244.0}, {"date": "2018-08-30", "close": 21.35, "volume": 78126.0}, {"date": "2018-08-31", "close": 21.5, "volume": 80484.0}, {"date": "2018-09-04", "close": 22.1, "volume": 265719.0}, {"date": "2018-09-05", "close": 21.15, "volume": 122566.0}, {"date": "2018-09-06", "close": 21.0, "volume": 100791.0}, {"date": "2018-09-07", "close": 21.05, "volume": 138862.0}, {"date": "2018-09-10", "close": 21.3, "volume": 236904.0}, {"date": "2018-09-11", "close": 21.1, "volume": 159502.0}, {"date": "2018-09-12", "close": 21.1, "volume": 129290.0}, {"date": "2018-09-13", "close": 21.2, "volume": 85762.0}, {"date": "2018-09-14", "close": 21.8, "volume": 175961.0}, {"date": "2018-09-17", "close": 21.55, "volume": 79961.0}, {"date": "2018-09-18", "close": 21.7, "volume": 83457.0}, {"date": "2018-09-19", "close": 21.3, "volume": 178050.0}, {"date": "2018-09-20", "close": 21.1, "volume": 168842.0}, {"date": "2018-09-21", "close": 20.75, "volume": 386805.0}, {"date": "2018-09-24", "close": 20.35, "volume": 123689.0}, {"date": "2018-09-25", "close": 19.95, "volume": 86404.0}, {"date": "2018-09-26", "close": 19.85, "volume": 99168.0}, {"date": "2018-09-27", "close": 19.4, "volume": 103291.0}, {"date": "2018-09-28", "close": 19.35, "volume": 123330.0}, {"date": "2018-10-01", "close": 18.92, "volume": 110070.0}, {"date": "2018-10-02", "close": 18.65, "volume": 211749.0}, {"date": "2018-10-03", "close": 18.78, "volume": 126475.0}, {"date": "2018-10-04", "close": 18.45, "volume": 128777.0}, {"date": "2018-10-05", "close": 18.25, "volume": 90497.0}, {"date": "2018-10-08", "close": 18.19, "volume": 103543.0}, {"date": "2018-10-09", "close": 18.44, "volume": 140639.0}, {"date": "2018-10-10", "close": 18.23, "volume": 97929.0}, {"date": "2018-10-11", "close": 17.81, "volume": 258497.0}, {"date": "2018-10-12", "close": 17.46, "volume": 196190.0}, {"date": "2018-10-15", "close": 17.7, "volume": 160609.0}, {"date": "2018-10-16", "close": 18.19, "volume": 208059.0}, {"date": "2018-10-17", "close": 17.84, "volume": 95775.0}, {"date": "2018-10-18", "close": 17.4, "volume": 163256.0}, {"date": "2018-10-19", "close": 17.58, "volume": 94669.0}, {"date": "2018-10-22", "close": 17.94, "volume": 90734.0}, {"date": "2018-10-23", "close": 17.7, "volume": 287406.0}, {"date": "2018-10-24", "close": 17.82, "volume": 207953.0}, {"date": "2018-10-25", "close": 18.87, "volume": 312142.0}, {"date": "2018-10-26", "close": 18.72, "volume": 261495.0}, {"date": "2018-10-29", "close": 18.64, "volume": 176075.0}, {"date": "2018-10-30", "close": 18.93, "volume": 228115.0}, {"date": "2018-10-31", "close": 18.12, "volume": 314817.0}, {"date": "2018-11-01", "close": 18.28, "volume": 194210.0}, {"date": "2018-11-02", "close": 18.42, "volume": 171505.0}, {"date": "2018-11-05", "close": 17.95, "volume": 266078.0}, {"date": "2018-11-06", "close": 17.92, "volume": 190133.0}, {"date": "2018-11-07", "close": 18.27, "volume": 185622.0}, {"date": "2018-11-08", "close": 18.23, "volume": 119900.0}, {"date": "2018-11-09", "close": 17.9, "volume": 159654.0}, {"date": "2018-11-12", "close": 17.85, "volume": 109302.0}, {"date": "2018-11-13", "close": 17.79, "volume": 116321.0}, {"date": "2018-11-14", "close": 17.71, "volume": 149490.0}, {"date": "2018-11-15", "close": 17.33, "volume": 204059.0}, {"date": "2018-11-16", "close": 17.0, "volume": 263024.0}, {"date": "2018-11-19", "close": 16.88, "volume": 182988.0}, {"date": "2018-11-20", "close": 16.19, "volume": 213559.0}, {"date": "2018-11-21", "close": 16.39, "volume": 275118.0}, {"date": "2018-11-23", "close": 16.67, "volume": 73648.0}, {"date": "2018-11-26", "close": 16.68, "volume": 154100.0}, {"date": "2018-11-27", "close": 16.29, "volume": 98165.0}, {"date": "2018-11-28", "close": 16.14, "volume": 217044.0}, {"date": "2018-11-29", "close": 15.76, "volume": 95695.0}, {"date": "2018-11-30", "close": 15.79, "volume": 253012.0}, {"date": "2018-12-03", "close": 16.29, "volume": 240228.0}, {"date": "2018-12-04", "close": 14.82, "volume": 301293.0}, {"date": "2018-12-06", "close": 14.7, "volume": 315806.0}, {"date": "2018-12-07", "close": 14.36, "volume": 201020.0}, {"date": "2018-12-10", "close": 14.2, "volume": 152034.0}, {"date": "2018-12-11", "close": 14.25, "volume": 131228.0}, {"date": "2018-12-12", "close": 13.99, "volume": 253002.0}, {"date": "2018-12-13", "close": 14.0, "volume": 186374.0}, {"date": "2018-12-14", "close": 13.5, "volume": 230357.0}, {"date": "2018-12-17", "close": 14.07, "volume": 305335.0}, {"date": "2018-12-18", "close": 13.95, "volume": 220325.0}, {"date": "2018-12-19", "close": 14.24, "volume": 338521.0}, {"date": "2018-12-20", "close": 13.87, "volume": 258680.0}, {"date": "2018-12-21", "close": 13.46, "volume": 558759.0}, {"date": "2018-12-24", "close": 13.19, "volume": 177616.0}, {"date": "2018-12-26", "close": 13.5, "volume": 266746.0}, {"date": "2018-12-27", "close": 13.23, "volume": 217620.0}, {"date": "2018-12-28", "close": 13.46, "volume": 230680.0}, {"date": "2018-12-31", "close": 13.76, "volume": 167096.0}, {"date": "2019-01-02", "close": 14.27, "volume": 169318.0}, {"date": "2019-01-03", "close": 14.2, "volume": 161853.0}, {"date": "2019-01-04", "close": 14.72, "volume": 226547.0}, {"date": "2019-01-07", "close": 15.34, "volume": 246483.0}, {"date": "2019-01-08", "close": 15.5, "volume": 151218.0}, {"date": "2019-01-09", "close": 15.89, "volume": 126404.0}, {"date": "2019-01-10", "close": 15.66, "volume": 116983.0}, {"date": "2019-01-11", "close": 15.74, "volume": 99381.0}, {"date": "2019-01-14", "close": 15.75, "volume": 163474.0}, {"date": "2019-01-15", "close": 15.78, "volume": 91833.0}, {"date": "2019-01-16", "close": 15.79, "volume": 181888.0}, {"date": "2019-01-17", "close": 15.8, "volume": 149469.0}, {"date": "2019-01-18", "close": 15.86, "volume": 163377.0}, {"date": "2019-01-22", "close": 15.47, "volume": 121063.0}, {"date": "2019-01-23", "close": 15.34, "volume": 113405.0}, {"date": "2019-01-24", "close": 15.27, "volume": 88910.0}, {"date": "2019-01-25", "close": 15.45, "volume": 132858.0}, {"date": "2019-01-28", "close": 15.39, "volume": 71910.0}, {"date": "2019-01-29", "close": 15.2, "volume": 69919.0}, {"date": "2019-01-30", "close": 15.39, "volume": 95941.0}, {"date": "2019-01-31", "close": 15.3, "volume": 90320.0}, {"date": "2019-02-01", "close": 15.3, "volume": 246849.0}, {"date": "2019-02-04", "close": 15.68, "volume": 241129.0}, {"date": "2019-02-05", "close": 15.84, "volume": 282928.0}, {"date": "2019-02-06", "close": 15.82, "volume": 107499.0}, {"date": "2019-02-07", "close": 15.02, "volume": 94158.0}, {"date": "2019-02-08", "close": 14.75, "volume": 258317.0}, {"date": "2019-02-11", "close": 15.3, "volume": 171126.0}, {"date": "2019-02-12", "close": 15.41, "volume": 165551.0}, {"date": "2019-02-13", "close": 15.63, "volume": 226754.0}, {"date": "2019-02-14", "close": 15.85, "volume": 280788.0}, {"date": "2019-02-15", "close": 15.87, "volume": 179969.0}, {"date": "2019-02-19", "close": 15.12, "volume": 754364.0}, {"date": "2019-02-20", "close": 15.94, "volume": 345171.0}, {"date": "2019-02-21", "close": 14.78, "volume": 321906.0}, {"date": "2019-02-22", "close": 14.88, "volume": 299262.0}, {"date": "2019-02-25", "close": 15.02, "volume": 265743.0}, {"date": "2019-02-26", "close": 14.96, "volume": 233916.0}, {"date": "2019-02-27", "close": 15.05, "volume": 185118.0}, {"date": "2019-02-28", "close": 15.03, "volume": 341399.0}, {"date": "2019-03-01", "close": 15.11, "volume": 176642.0}, {"date": "2019-03-04", "close": 14.74, "volume": 197712.0}, {"date": "2019-03-05", "close": 14.48, "volume": 208856.0}, {"date": "2019-03-06", "close": 14.43, "volume": 227747.0}, {"date": "2019-03-07", "close": 14.09, "volume": 253222.0}, {"date": "2019-03-08", "close": 13.93, "volume": 199826.0}, {"date": "2019-03-11", "close": 14.38, "volume": 165648.0}, {"date": "2019-03-12", "close": 14.15, "volume": 130423.0}, {"date": "2019-03-13", "close": 14.36, "volume": 135791.0}, {"date": "2019-03-14", "close": 13.87, "volume": 162789.0}, {"date": "2019-03-15", "close": 13.85, "volume": 1145274.0}, {"date": "2019-03-18", "close": 14.57, "volume": 552569.0}, {"date": "2019-03-19", "close": 14.5, "volume": 129971.0}, {"date": "2019-03-20", "close": 13.91, "volume": 214616.0}, {"date": "2019-03-21", "close": 14.4, "volume": 178472.0}, {"date": "2019-03-22", "close": 13.75, "volume": 168587.0}, {"date": "2019-03-25", "close": 14.02, "volume": 150234.0}, {"date": "2019-03-26", "close": 14.39, "volume": 168978.0}, {"date": "2019-03-27", "close": 14.74, "volume": 262927.0}, {"date": "2019-03-28", "close": 14.37, "volume": 268223.0}, {"date": "2019-03-29", "close": 14.81, "volume": 153565.0}, {"date": "2019-04-01", "close": 15.1, "volume": 123515.0}, {"date": "2019-04-02", "close": 14.88, "volume": 117387.0}, {"date": "2019-04-03", "close": 15.12, "volume": 132511.0}, {"date": "2019-04-04", "close": 15.46, "volume": 160867.0}, {"date": "2019-04-05", "close": 15.41, "volume": 126736.0}, {"date": "2019-04-08", "close": 15.42, "volume": 94194.0}, {"date": "2019-04-09", "close": 14.99, "volume": 140130.0}, {"date": "2019-04-10", "close": 15.69, "volume": 246967.0}, {"date": "2019-04-11", "close": 15.99, "volume": 212608.0}, {"date": "2019-04-12", "close": 16.44, "volume": 222464.0}, {"date": "2019-04-15", "close": 15.51, "volume": 136725.0}, {"date": "2019-04-16", "close": 15.8, "volume": 159013.0}, {"date": "2019-04-17", "close": 15.9, "volume": 149211.0}, {"date": "2019-04-18", "close": 15.67, "volume": 126383.0}, {"date": "2019-04-22", "close": 15.11, "volume": 194397.0}, {"date": "2019-04-23", "close": 15.38, "volume": 126944.0}, {"date": "2019-04-24", "close": 15.85, "volume": 299747.0}, {"date": "2019-04-25", "close": 17.77, "volume": 388953.0}, {"date": "2019-04-26", "close": 20.63, "volume": 552734.0}, {"date": "2019-04-29", "close": 20.76, "volume": 553314.0}, {"date": "2019-04-30", "close": 20.23, "volume": 289296.0}, {"date": "2019-05-01", "close": 20.22, "volume": 504967.0}, {"date": "2019-05-02", "close": 19.62, "volume": 400119.0}, {"date": "2019-05-03", "close": 19.93, "volume": 334212.0}, {"date": "2019-05-06", "close": 20.47, "volume": 407782.0}, {"date": "2019-05-07", "close": 20.27, "volume": 208595.0}, {"date": "2019-05-08", "close": 20.08, "volume": 199447.0}, {"date": "2019-05-09", "close": 19.48, "volume": 230748.0}, {"date": "2019-05-10", "close": 19.82, "volume": 248898.0}, {"date": "2019-05-13", "close": 19.16, "volume": 139998.0}, {"date": "2019-05-14", "close": 19.43, "volume": 135454.0}, {"date": "2019-05-15", "close": 19.26, "volume": 130533.0}, {"date": "2019-05-16", "close": 19.09, "volume": 132308.0}, {"date": "2019-05-17", "close": 18.78, "volume": 189099.0}, {"date": "2019-05-20", "close": 18.55, "volume": 174453.0}, {"date": "2019-05-21", "close": 19.19, "volume": 212576.0}, {"date": "2019-05-22", "close": 18.71, "volume": 120449.0}, {"date": "2019-05-23", "close": 18.35, "volume": 207740.0}, {"date": "2019-05-24", "close": 18.4, "volume": 165548.0}, {"date": "2019-05-28", "close": 18.5, "volume": 185799.0}, {"date": "2019-05-29", "close": 17.95, "volume": 183753.0}, {"date": "2019-05-30", "close": 18.1, "volume": 86059.0}, {"date": "2019-05-31", "close": 17.43, "volume": 252192.0}, {"date": "2019-06-03", "close": 18.23, "volume": 220350.0}, {"date": "2019-06-04", "close": 20.74, "volume": 695646.0}, {"date": "2019-06-05", "close": 22.24, "volume": 920721.0}, {"date": "2019-06-06", "close": 21.82, "volume": 495781.0}, {"date": "2019-06-07", "close": 21.64, "volume": 206707.0}, {"date": "2019-06-10", "close": 22.68, "volume": 331818.0}, {"date": "2019-06-11", "close": 23.63, "volume": 402744.0}, {"date": "2019-06-12", "close": 23.51, "volume": 296858.0}, {"date": "2019-06-13", "close": 23.38, "volume": 199107.0}, {"date": "2019-06-14", "close": 23.45, "volume": 259285.0}, {"date": "2019-06-17", "close": 23.09, "volume": 299118.0}, {"date": "2019-06-18", "close": 23.06, "volume": 231879.0}, {"date": "2019-06-19", "close": 22.7, "volume": 192526.0}, {"date": "2019-06-20", "close": 22.71, "volume": 204201.0}, {"date": "2019-06-21", "close": 22.51, "volume": 830949.0}, {"date": "2019-06-24", "close": 22.48, "volume": 279719.0}, {"date": "2019-06-25", "close": 22.17, "volume": 172474.0}, {"date": "2019-06-26", "close": 22.67, "volume": 291154.0}, {"date": "2019-06-27", "close": 23.15, "volume": 266001.0}, {"date": "2019-06-28", "close": 23.35, "volume": 500422.0}, {"date": "2019-07-01", "close": 23.35, "volume": 275708.0}, {"date": "2019-07-02", "close": 22.98, "volume": 183152.0}, {"date": "2019-07-03", "close": 23.19, "volume": 105707.0}, {"date": "2019-07-05", "close": 23.27, "volume": 154489.0}, {"date": "2019-07-08", "close": 22.78, "volume": 196492.0}, {"date": "2019-07-09", "close": 23.62, "volume": 380735.0}, {"date": "2019-07-10", "close": 23.0, "volume": 271071.0}, {"date": "2019-07-11", "close": 23.71, "volume": 216732.0}, {"date": "2019-07-12", "close": 23.43, "volume": 195339.0}, {"date": "2019-07-15", "close": 23.66, "volume": 221974.0}, {"date": "2019-07-16", "close": 23.6, "volume": 138828.0}, {"date": "2019-07-17", "close": 23.83, "volume": 189508.0}, {"date": "2019-07-18", "close": 23.91, "volume": 181716.0}, {"date": "2019-07-19", "close": 23.73, "volume": 201429.0}, {"date": "2019-07-22", "close": 23.69, "volume": 247582.0}, {"date": "2019-07-23", "close": 24.41, "volume": 291015.0}, {"date": "2019-07-24", "close": 26.02, "volume": 498147.0}, {"date": "2019-07-25", "close": 27.06, "volume": 561281.0}, {"date": "2019-07-26", "close": 27.28, "volume": 469333.0}, {"date": "2019-07-29", "close": 28.14, "volume": 487728.0}, {"date": "2019-07-30", "close": 27.72, "volume": 322281.0}, {"date": "2019-07-31", "close": 27.57, "volume": 438827.0}, {"date": "2019-08-01", "close": 27.06, "volume": 264090.0}, {"date": "2019-08-02", "close": 27.44, "volume": 188661.0}, {"date": "2019-08-05", "close": 26.93, "volume": 241495.0}, {"date": "2019-08-06", "close": 27.03, "volume": 303156.0}, {"date": "2019-08-07", "close": 27.54, "volume": 346197.0}, {"date": "2019-08-08", "close": 27.6, "volume": 241116.0}, {"date": "2019-08-09", "close": 27.5, "volume": 369260.0}, {"date": "2019-08-12", "close": 27.92, "volume": 207989.0}, {"date": "2019-08-13", "close": 28.12, "volume": 325923.0}, {"date": "2019-08-14", "close": 27.58, "volume": 301989.0}, {"date": "2019-08-15", "close": 26.71, "volume": 331881.0}, {"date": "2019-08-16", "close": 26.98, "volume": 283267.0}, {"date": "2019-08-19", "close": 27.22, "volume": 266994.0}, {"date": "2019-08-20", "close": 26.81, "volume": 266991.0}, {"date": "2019-08-21", "close": 26.8, "volume": 270303.0}, {"date": "2019-08-22", "close": 26.97, "volume": 197559.0}, {"date": "2019-08-23", "close": 25.53, "volume": 301341.0}, {"date": "2019-08-26", "close": 26.88, "volume": 225438.0}, {"date": "2019-08-27", "close": 26.58, "volume": 142813.0}, {"date": "2019-08-28", "close": 27.31, "volume": 355257.0}, {"date": "2019-08-29", "close": 27.4, "volume": 194027.0}, {"date": "2019-08-30", "close": 26.91, "volume": 184454.0}, {"date": "2019-09-03", "close": 26.65, "volume": 327009.0}, {"date": "2019-09-04", "close": 27.44, "volume": 162881.0}, {"date": "2019-09-05", "close": 28.64, "volume": 257215.0}, {"date": "2019-09-06", "close": 27.97, "volume": 259272.0}, {"date": "2019-09-09", "close": 28.95, "volume": 358661.0}, {"date": "2019-09-10", "close": 32.23, "volume": 926021.0}, {"date": "2019-09-11", "close": 32.1, "volume": 529105.0}, {"date": "2019-09-12", "close": 31.74, "volume": 395552.0}, {"date": "2019-09-13", "close": 30.8, "volume": 341436.0}, {"date": "2019-09-16", "close": 30.0, "volume": 320530.0}, {"date": "2019-09-17", "close": 29.77, "volume": 229545.0}, {"date": "2019-09-18", "close": 29.19, "volume": 181519.0}, {"date": "2019-09-19", "close": 28.62, "volume": 276711.0}, {"date": "2019-09-20", "close": 28.81, "volume": 432530.0}, {"date": "2019-09-23", "close": 29.09, "volume": 197187.0}, {"date": "2019-09-24", "close": 29.19, "volume": 497386.0}, {"date": "2019-09-25", "close": 29.88, "volume": 208541.0}, {"date": "2019-09-26", "close": 30.02, "volume": 241754.0}, {"date": "2019-09-27", "close": 30.74, "volume": 291136.0}, {"date": "2019-09-30", "close": 31.41, "volume": 362419.0}, {"date": "2019-10-01", "close": 30.22, "volume": 302633.0}, {"date": "2019-10-02", "close": 29.18, "volume": 344824.0}, {"date": "2019-10-03", "close": 28.61, "volume": 151090.0}, {"date": "2019-10-04", "close": 28.89, "volume": 302295.0}, {"date": "2019-10-07", "close": 28.24, "volume": 250448.0}, {"date": "2019-10-08", "close": 27.88, "volume": 462472.0}, {"date": "2019-10-09", "close": 28.36, "volume": 275425.0}, {"date": "2019-10-10", "close": 28.82, "volume": 210723.0}, {"date": "2019-10-11", "close": 29.53, "volume": 195785.0}, {"date": "2019-10-14", "close": 28.85, "volume": 308105.0}, {"date": "2019-10-15", "close": 28.86, "volume": 359038.0}, {"date": "2019-10-16", "close": 29.32, "volume": 224634.0}, {"date": "2019-10-17", "close": 29.19, "volume": 171055.0}, {"date": "2019-10-18", "close": 29.14, "volume": 209224.0}, {"date": "2019-10-21", "close": 30.0, "volume": 208982.0}, {"date": "2019-10-22", "close": 29.52, "volume": 287329.0}, {"date": "2019-10-23", "close": 30.71, "volume": 541176.0}, {"date": "2019-10-24", "close": 32.91, "volume": 724160.0}, {"date": "2019-10-25", "close": 32.89, "volume": 599382.0}, {"date": "2019-10-28", "close": 34.04, "volume": 757352.0}, {"date": "2019-10-29", "close": 33.91, "volume": 834435.0}, {"date": "2019-10-30", "close": 33.3, "volume": 422825.0}, {"date": "2019-10-31", "close": 32.23, "volume": 403664.0}, {"date": "2019-11-01", "close": 32.8, "volume": 489671.0}, {"date": "2019-11-04", "close": 32.94, "volume": 375601.0}, {"date": "2019-11-05", "close": 32.8, "volume": 193200.0}, {"date": "2019-11-06", "close": 32.76, "volume": 241368.0}, {"date": "2019-11-07", "close": 32.2, "volume": 208889.0}, {"date": "2019-11-08", "close": 32.47, "volume": 218241.0}, {"date": "2019-11-11", "close": 33.08, "volume": 286141.0}, {"date": "2019-11-12", "close": 33.32, "volume": 535554.0}, {"date": "2019-11-13", "close": 32.78, "volume": 183350.0}, {"date": "2019-11-14", "close": 34.44, "volume": 504671.0}, {"date": "2019-11-15", "close": 34.2, "volume": 257629.0}, {"date": "2019-11-18", "close": 34.15, "volume": 232302.0}, {"date": "2019-11-19", "close": 34.05, "volume": 229399.0}, {"date": "2019-11-20", "close": 33.5, "volume": 245698.0}, {"date": "2019-11-21", "close": 32.8, "volume": 290639.0}, {"date": "2019-11-22", "close": 32.78, "volume": 310240.0}, {"date": "2019-11-25", "close": 33.4, "volume": 314194.0}, {"date": "2019-11-26", "close": 33.1, "volume": 278645.0}, {"date": "2019-11-27", "close": 33.51, "volume": 193030.0}, {"date": "2019-11-29", "close": 32.75, "volume": 120540.0}, {"date": "2019-12-02", "close": 31.92, "volume": 322367.0}, {"date": "2019-12-03", "close": 31.08, "volume": 260453.0}, {"date": "2019-12-04", "close": 31.41, "volume": 218293.0}, {"date": "2019-12-05", "close": 31.19, "volume": 217711.0}, {"date": "2019-12-06", "close": 32.37, "volume": 307664.0}, {"date": "2019-12-09", "close": 32.38, "volume": 268396.0}, {"date": "2019-12-10", "close": 31.94, "volume": 355686.0}, {"date": "2019-12-11", "close": 33.33, "volume": 308016.0}, {"date": "2019-12-12", "close": 34.11, "volume": 340638.0}, {"date": "2019-12-13", "close": 32.34, "volume": 495155.0}, {"date": "2019-12-16", "close": 32.11, "volume": 314993.0}, {"date": "2019-12-17", "close": 32.36, "volume": 231486.0}, {"date": "2019-12-18", "close": 32.68, "volume": 216625.0}, {"date": "2019-12-19", "close": 31.87, "volume": 330791.0}, {"date": "2019-12-20", "close": 31.8, "volume": 807317.0}, {"date": "2019-12-23", "close": 29.83, "volume": 396227.0}, {"date": "2019-12-24", "close": 30.46, "volume": 121601.0}, {"date": "2019-12-26", "close": 30.35, "volume": 363382.0}, {"date": "2019-12-27", "close": 30.58, "volume": 184601.0}, {"date": "2019-12-30", "close": 30.84, "volume": 292805.0}, {"date": "2019-12-31", "close": 31.0, "volume": 308487.0}, {"date": "2020-01-02", "close": 31.46, "volume": 363614.0}, {"date": "2020-01-03", "close": 30.72, "volume": 357997.0}, {"date": "2020-01-06", "close": 29.69, "volume": 555262.0}, {"date": "2020-01-07", "close": 29.83, "volume": 473273.0}, {"date": "2020-01-08", "close": 29.69, "volume": 368928.0}, {"date": "2020-01-09", "close": 29.1, "volume": 295173.0}, {"date": "2020-01-10", "close": 29.17, "volume": 329023.0}, {"date": "2020-01-13", "close": 30.65, "volume": 248968.0}, {"date": "2020-01-14", "close": 30.76, "volume": 275159.0}, {"date": "2020-01-15", "close": 30.66, "volume": 305908.0}, {"date": "2020-01-16", "close": 31.01, "volume": 116491.0}, {"date": "2020-01-17", "close": 31.23, "volume": 139064.0}, {"date": "2020-01-21", "close": 30.84, "volume": 403723.0}, {"date": "2020-01-22", "close": 30.74, "volume": 240867.0}, {"date": "2020-01-23", "close": 31.08, "volume": 303369.0}, {"date": "2020-01-24", "close": 30.46, "volume": 169388.0}, {"date": "2020-01-27", "close": 30.6, "volume": 247827.0}, {"date": "2020-01-28", "close": 31.18, "volume": 252522.0}, {"date": "2020-01-29", "close": 33.02, "volume": 631450.0}, {"date": "2020-01-30", "close": 33.12, "volume": 272970.0}, {"date": "2020-01-31", "close": 31.63, "volume": 277451.0}, {"date": "2020-02-03", "close": 32.37, "volume": 336416.0}, {"date": "2020-02-04", "close": 32.36, "volume": 279032.0}, {"date": "2020-02-05", "close": 33.46, "volume": 253807.0}, {"date": "2020-02-06", "close": 32.41, "volume": 179221.0}, {"date": "2020-02-07", "close": 31.63, "volume": 154192.0}, {"date": "2020-02-10", "close": 32.0, "volume": 191905.0}, {"date": "2020-02-11", "close": 32.73, "volume": 231221.0}, {"date": "2020-02-12", "close": 32.09, "volume": 246614.0}, {"date": "2020-02-13", "close": 31.74, "volume": 284340.0}, {"date": "2020-02-14", "close": 31.78, "volume": 485716.0}, {"date": "2020-02-18", "close": 30.9, "volume": 408330.0}, {"date": "2020-02-19", "close": 28.95, "volume": 1824951.0}, {"date": "2020-02-20", "close": 29.04, "volume": 355702.0}, {"date": "2020-02-21", "close": 28.1, "volume": 247811.0}, {"date": "2020-02-24", "close": 29.77, "volume": 560844.0}, {"date": "2020-02-25", "close": 28.94, "volume": 299768.0}, {"date": "2020-02-26", "close": 27.75, "volume": 557832.0}, {"date": "2020-02-27", "close": 27.75, "volume": 726898.0}, {"date": "2020-02-28", "close": 28.0, "volume": 794649.0}, {"date": "2020-03-02", "close": 27.49, "volume": 322744.0}, {"date": "2020-03-03", "close": 26.76, "volume": 404756.0}, {"date": "2020-03-04", "close": 27.78, "volume": 404080.0}, {"date": "2020-03-05", "close": 25.89, "volume": 347004.0}, {"date": "2020-03-06", "close": 25.3, "volume": 518622.0}, {"date": "2020-03-09", "close": 23.75, "volume": 813737.0}, {"date": "2020-03-10", "close": 23.9, "volume": 762935.0}, {"date": "2020-03-11", "close": 21.46, "volume": 394308.0}, {"date": "2020-03-12", "close": 17.3, "volume": 603000.0}, {"date": "2020-03-13", "close": 18.2, "volume": 544401.0}, {"date": "2020-03-16", "close": 13.74, "volume": 475010.0}, {"date": "2020-03-17", "close": 13.4, "volume": 841302.0}, {"date": "2020-03-18", "close": 10.94, "volume": 675821.0}, {"date": "2020-03-19", "close": 12.37, "volume": 820970.0}, {"date": "2020-03-20", "close": 11.01, "volume": 893629.0}, {"date": "2020-03-23", "close": 9.98, "volume": 547919.0}, {"date": "2020-03-24", "close": 10.7, "volume": 895258.0}, {"date": "2020-03-25", "close": 13.52, "volume": 1318265.0}, {"date": "2020-03-26", "close": 14.58, "volume": 873640.0}, {"date": "2020-03-27", "close": 13.91, "volume": 807126.0}, {"date": "2020-03-30", "close": 13.46, "volume": 512575.0}, {"date": "2020-03-31", "close": 13.28, "volume": 555141.0}, {"date": "2020-04-01", "close": 12.64, "volume": 566402.0}, {"date": "2020-04-02", "close": 11.97, "volume": 557639.0}, {"date": "2020-04-03", "close": 11.09, "volume": 480033.0}, {"date": "2020-04-06", "close": 12.95, "volume": 447304.0}, {"date": "2020-04-07", "close": 14.32, "volume": 795694.0}, {"date": "2020-04-08", "close": 15.72, "volume": 467053.0}, {"date": "2020-04-09", "close": 16.76, "volume": 501756.0}, {"date": "2020-04-13", "close": 16.3, "volume": 319698.0}, {"date": "2020-04-14", "close": 16.16, "volume": 237145.0}, {"date": "2020-04-15", "close": 14.82, "volume": 422015.0}, {"date": "2020-04-16", "close": 14.45, "volume": 531119.0}, {"date": "2020-04-17", "close": 16.37, "volume": 363344.0}, {"date": "2020-04-20", "close": 15.75, "volume": 445573.0}, {"date": "2020-04-21", "close": 14.9, "volume": 308461.0}, {"date": "2020-04-22", "close": 15.31, "volume": 356524.0}, {"date": "2020-04-23", "close": 16.46, "volume": 390044.0}, {"date": "2020-04-24", "close": 17.13, "volume": 507923.0}, {"date": "2020-04-27", "close": 18.05, "volume": 387339.0}, {"date": "2020-04-28", "close": 18.73, "volume": 401074.0}, {"date": "2020-04-29", "close": 22.51, "volume": 963188.0}, {"date": "2020-04-30", "close": 21.43, "volume": 765937.0}, {"date": "2020-05-01", "close": 21.0, "volume": 782001.0}, {"date": "2020-05-04", "close": 21.13, "volume": 453152.0}, {"date": "2020-05-05", "close": 20.52, "volume": 513642.0}, {"date": "2020-05-06", "close": 19.91, "volume": 681625.0}, {"date": "2020-05-07", "close": 21.46, "volume": 377145.0}, {"date": "2020-05-08", "close": 23.75, "volume": 517664.0}, {"date": "2020-05-11", "close": 21.95, "volume": 727902.0}, {"date": "2020-05-12", "close": 20.22, "volume": 539212.0}, {"date": "2020-05-13", "close": 19.19, "volume": 404824.0}, {"date": "2020-05-14", "close": 19.76, "volume": 368043.0}, {"date": "2020-05-15", "close": 20.44, "volume": 277874.0}, {"date": "2020-05-18", "close": 24.01, "volume": 558611.0}, {"date": "2020-05-19", "close": 23.28, "volume": 485016.0}, {"date": "2020-05-20", "close": 24.14, "volume": 273944.0}, {"date": "2020-05-21", "close": 24.23, "volume": 327238.0}, {"date": "2020-05-22", "close": 24.32, "volume": 262236.0}, {"date": "2020-05-26", "close": 27.83, "volume": 679649.0}, {"date": "2020-05-27", "close": 28.04, "volume": 591693.0}, {"date": "2020-05-28", "close": 27.35, "volume": 388965.0}, {"date": "2020-05-29", "close": 26.28, "volume": 327212.0}, {"date": "2020-06-01", "close": 25.55, "volume": 303220.0}, {"date": "2020-06-02", "close": 27.08, "volume": 383282.0}, {"date": "2020-06-03", "close": 28.69, "volume": 408843.0}, {"date": "2020-06-04", "close": 28.8, "volume": 397566.0}, {"date": "2020-06-05", "close": 32.17, "volume": 755953.0}, {"date": "2020-06-08", "close": 31.66, "volume": 552724.0}, {"date": "2020-06-09", "close": 31.72, "volume": 481474.0}, {"date": "2020-06-10", "close": 29.41, "volume": 395121.0}, {"date": "2020-06-11", "close": 27.95, "volume": 515520.0}, {"date": "2020-06-12", "close": 28.8, "volume": 349243.0}, {"date": "2020-06-15", "close": 29.84, "volume": 360079.0}, {"date": "2020-06-16", "close": 31.27, "volume": 589806.0}, {"date": "2020-06-17", "close": 30.88, "volume": 477841.0}, {"date": "2020-06-18", "close": 31.2, "volume": 470424.0}, {"date": "2020-06-19", "close": 30.05, "volume": 895555.0}, {"date": "2020-06-22", "close": 30.24, "volume": 268400.0}, {"date": "2020-06-23", "close": 30.44, "volume": 331128.0}, {"date": "2020-06-24", "close": 28.84, "volume": 438433.0}, {"date": "2020-06-25", "close": 30.46, "volume": 1364830.0}, {"date": "2020-06-26", "close": 30.07, "volume": 603248.0}, {"date": "2020-06-29", "close": 31.85, "volume": 330252.0}, {"date": "2020-06-30", "close": 31.91, "volume": 334795.0}, {"date": "2020-07-01", "close": 31.58, "volume": 448560.0}, {"date": "2020-07-02", "close": 33.4, "volume": 567108.0}, {"date": "2020-07-06", "close": 34.25, "volume": 567623.0}, {"date": "2020-07-07", "close": 34.22, "volume": 252081.0}, {"date": "2020-07-08", "close": 34.7, "volume": 547394.0}, {"date": "2020-07-09", "close": 33.76, "volume": 506360.0}, {"date": "2020-07-10", "close": 35.45, "volume": 317594.0}, {"date": "2020-07-13", "close": 35.03, "volume": 499420.0}, {"date": "2020-07-14", "close": 37.92, "volume": 686175.0}, {"date": "2020-07-15", "close": 39.97, "volume": 633490.0}, {"date": "2020-07-16", "close": 39.72, "volume": 326196.0}, {"date": "2020-07-17", "close": 39.21, "volume": 461410.0}, {"date": "2020-07-20", "close": 38.39, "volume": 411306.0}, {"date": "2020-07-21", "close": 39.13, "volume": 392403.0}, {"date": "2020-07-22", "close": 41.6, "volume": 645017.0}, {"date": "2020-07-23", "close": 42.13, "volume": 551538.0}, {"date": "2020-07-24", "close": 41.46, "volume": 259432.0}, {"date": "2020-07-27", "close": 41.51, "volume": 321080.0}, {"date": "2020-07-28", "close": 41.78, "volume": 355723.0}, {"date": "2020-07-29", "close": 42.97, "volume": 330110.0}, {"date": "2020-07-30", "close": 40.4, "volume": 590159.0}, {"date": "2020-07-31", "close": 38.12, "volume": 977455.0}, {"date": "2020-08-03", "close": 39.83, "volume": 428688.0}, {"date": "2020-08-04", "close": 40.06, "volume": 373682.0}, {"date": "2020-08-05", "close": 41.22, "volume": 344870.0}, {"date": "2020-08-06", "close": 41.42, "volume": 324410.0}, {"date": "2020-08-07", "close": 39.99, "volume": 295560.0}, {"date": "2020-08-10", "close": 39.7, "volume": 343871.0}, {"date": "2020-08-11", "close": 41.96, "volume": 379838.0}, {"date": "2020-08-12", "close": 45.48, "volume": 930006.0}, {"date": "2020-08-13", "close": 45.37, "volume": 579986.0}, {"date": "2020-08-14", "close": 44.13, "volume": 524842.0}, {"date": "2020-08-17", "close": 44.01, "volume": 316925.0}, {"date": "2020-08-18", "close": 44.77, "volume": 412500.0}, {"date": "2020-08-19", "close": 43.86, "volume": 310723.0}, {"date": "2020-08-20", "close": 44.02, "volume": 375137.0}, {"date": "2020-08-21", "close": 43.06, "volume": 424255.0}, {"date": "2020-08-24", "close": 43.12, "volume": 236242.0}, {"date": "2020-08-25", "close": 42.81, "volume": 183874.0}, {"date": "2020-08-26", "close": 41.61, "volume": 286835.0}, {"date": "2020-08-27", "close": 43.1, "volume": 292670.0}, {"date": "2020-08-28", "close": 44.08, "volume": 280549.0}, {"date": "2020-08-31", "close": 42.26, "volume": 307107.0}, {"date": "2020-09-01", "close": 44.87, "volume": 250922.0}, {"date": "2020-09-02", "close": 43.6, "volume": 267443.0}, {"date": "2020-09-03", "close": 41.83, "volume": 567641.0}, {"date": "2020-09-04", "close": 42.63, "volume": 258111.0}, {"date": "2020-09-08", "close": 43.6, "volume": 293848.0}, {"date": "2020-09-09", "close": 44.45, "volume": 203342.0}, {"date": "2020-09-10", "close": 42.26, "volume": 251438.0}, {"date": "2020-09-11", "close": 40.6, "volume": 308158.0}, {"date": "2020-09-14", "close": 41.33, "volume": 286086.0}, {"date": "2020-09-15", "close": 42.53, "volume": 270930.0}, {"date": "2020-09-16", "close": 40.88, "volume": 279697.0}, {"date": "2020-09-17", "close": 40.5, "volume": 236150.0}, {"date": "2020-09-18", "close": 39.35, "volume": 639689.0}, {"date": "2020-09-21", "close": 38.18, "volume": 368611.0}, {"date": "2020-09-22", "close": 39.66, "volume": 229352.0}, {"date": "2020-09-23", "close": 39.11, "volume": 296058.0}, {"date": "2020-09-24", "close": 38.25, "volume": 482367.0}, {"date": "2020-09-25", "close": 39.0, "volume": 501833.0}, {"date": "2020-09-28", "close": 40.92, "volume": 280653.0}, {"date": "2020-09-29", "close": 40.25, "volume": 425177.0}, {"date": "2020-09-30", "close": 40.16, "volume": 346138.0}, {"date": "2020-10-01", "close": 41.56, "volume": 241292.0}, {"date": "2020-10-02", "close": 43.45, "volume": 257328.0}, {"date": "2020-10-05", "close": 45.43, "volume": 240132.0}, {"date": "2020-10-06", "close": 45.41, "volume": 575316.0}, {"date": "2020-10-07", "close": 44.97, "volume": 415073.0}, {"date": "2020-10-08", "close": 41.93, "volume": 920988.0}, {"date": "2020-10-09", "close": 41.5, "volume": 350136.0}, {"date": "2020-10-12", "close": 40.61, "volume": 421801.0}, {"date": "2020-10-13", "close": 39.54, "volume": 425142.0}, {"date": "2020-10-14", "close": 39.27, "volume": 223273.0}, {"date": "2020-10-15", "close": 41.2, "volume": 322648.0}, {"date": "2020-10-16", "close": 39.58, "volume": 225986.0}, {"date": "2020-10-19", "close": 39.59, "volume": 244736.0}, {"date": "2020-10-20", "close": 40.2, "volume": 159386.0}, {"date": "2020-10-21", "close": 41.26, "volume": 202043.0}, {"date": "2020-10-22", "close": 40.52, "volume": 236047.0}, {"date": "2020-10-23", "close": 39.48, "volume": 201284.0}, {"date": "2020-10-26", "close": 38.92, "volume": 346411.0}, {"date": "2020-10-27", "close": 36.1, "volume": 681148.0}, {"date": "2020-10-28", "close": 37.04, "volume": 753924.0}, {"date": "2020-10-29", "close": 36.74, "volume": 617481.0}, {"date": "2020-10-30", "close": 36.06, "volume": 230164.0}, {"date": "2020-11-02", "close": 38.04, "volume": 215125.0}, {"date": "2020-11-03", "close": 38.85, "volume": 199754.0}, {"date": "2020-11-04", "close": 38.38, "volume": 186692.0}, {"date": "2020-11-05", "close": 40.17, "volume": 223026.0}, {"date": "2020-11-06", "close": 39.03, "volume": 141474.0}, {"date": "2020-11-09", "close": 40.59, "volume": 242485.0}, {"date": "2020-11-10", "close": 42.0, "volume": 244870.0}, {"date": "2020-11-11", "close": 41.35, "volume": 117620.0}, {"date": "2020-11-12", "close": 39.33, "volume": 208523.0}, {"date": "2020-11-13", "close": 40.28, "volume": 149391.0}, {"date": "2020-11-16", "close": 41.98, "volume": 177098.0}, {"date": "2020-11-17", "close": 42.45, "volume": 212956.0}, {"date": "2020-11-18", "close": 42.19, "volume": 193331.0}, {"date": "2020-11-19", "close": 41.39, "volume": 161852.0}, {"date": "2020-11-20", "close": 40.29, "volume": 183813.0}, {"date": "2020-11-23", "close": 42.58, "volume": 199931.0}, {"date": "2020-11-24", "close": 45.05, "volume": 287200.0}, {"date": "2020-11-25", "close": 42.91, "volume": 126445.0}, {"date": "2020-11-27", "close": 42.36, "volume": 52178.0}, {"date": "2020-11-30", "close": 40.38, "volume": 152801.0}, {"date": "2020-12-01", "close": 42.06, "volume": 125441.0}, {"date": "2020-12-02", "close": 42.17, "volume": 154389.0}, {"date": "2020-12-03", "close": 42.21, "volume": 133276.0}, {"date": "2020-12-04", "close": 43.77, "volume": 111280.0}, {"date": "2020-12-07", "close": 44.04, "volume": 204327.0}, {"date": "2020-12-08", "close": 42.6, "volume": 205138.0}, {"date": "2020-12-09", "close": 43.3, "volume": 211229.0}, {"date": "2020-12-10", "close": 41.72, "volume": 115949.0}, {"date": "2020-12-11", "close": 41.48, "volume": 110733.0}, {"date": "2020-12-14", "close": 40.06, "volume": 283332.0}, {"date": "2020-12-15", "close": 40.62, "volume": 285499.0}, {"date": "2020-12-16", "close": 40.27, "volume": 382214.0}, {"date": "2020-12-17", "close": 41.02, "volume": 257326.0}, {"date": "2020-12-18", "close": 39.5, "volume": 1229125.0}, {"date": "2020-12-21", "close": 39.62, "volume": 305957.0}, {"date": "2020-12-22", "close": 38.11, "volume": 239243.0}, {"date": "2020-12-23", "close": 38.19, "volume": 170156.0}, {"date": "2020-12-24", "close": 38.21, "volume": 93115.0}, {"date": "2020-12-28", "close": 38.1, "volume": 227377.0}, {"date": "2020-12-29", "close": 38.2, "volume": 277366.0}, {"date": "2020-12-30", "close": 39.11, "volume": 216995.0}, {"date": "2020-12-31", "close": 38.57, "volume": 300799.0}, {"date": "2021-01-04", "close": 38.59, "volume": 269173.0}, {"date": "2021-01-05", "close": 39.61, "volume": 229788.0}, {"date": "2021-01-06", "close": 42.32, "volume": 316238.0}, {"date": "2021-01-07", "close": 43.14, "volume": 257928.0}, {"date": "2021-01-08", "close": 42.79, "volume": 232630.0}, {"date": "2021-01-11", "close": 43.52, "volume": 139400.0}, {"date": "2021-01-12", "close": 44.98, "volume": 239278.0}, {"date": "2021-01-13", "close": 43.15, "volume": 202931.0}, {"date": "2021-01-14", "close": 46.41, "volume": 497390.0}, {"date": "2021-01-15", "close": 48.0, "volume": 679074.0}, {"date": "2021-01-19", "close": 47.65, "volume": 333644.0}, {"date": "2021-01-20", "close": 48.36, "volume": 195758.0}, {"date": "2021-01-21", "close": 48.11, "volume": 143729.0}, {"date": "2021-01-22", "close": 46.92, "volume": 282542.0}, {"date": "2021-01-25", "close": 44.08, "volume": 256516.0}, {"date": "2021-01-26", "close": 44.19, "volume": 232986.0}, {"date": "2021-01-27", "close": 41.67, "volume": 592115.0}, {"date": "2021-01-28", "close": 42.88, "volume": 390480.0}, {"date": "2021-01-29", "close": 40.93, "volume": 335767.0}, {"date": "2021-02-01", "close": 42.49, "volume": 186051.0}, {"date": "2021-02-02", "close": 41.82, "volume": 372039.0}, {"date": "2021-02-03", "close": 42.15, "volume": 248067.0}, {"date": "2021-02-04", "close": 42.1, "volume": 611833.0}, {"date": "2021-02-05", "close": 42.98, "volume": 244604.0}, {"date": "2021-02-08", "close": 44.75, "volume": 268500.0}, {"date": "2021-02-09", "close": 45.53, "volume": 230862.0}, {"date": "2021-02-10", "close": 46.8, "volume": 612430.0}, {"date": "2021-02-11", "close": 47.36, "volume": 317353.0}, {"date": "2021-02-12", "close": 46.11, "volume": 228013.0}, {"date": "2021-02-16", "close": 44.13, "volume": 301776.0}, {"date": "2021-02-17", "close": 41.26, "volume": 715484.0}, {"date": "2021-02-18", "close": 39.39, "volume": 577341.0}, {"date": "2021-02-19", "close": 41.25, "volume": 442313.0}, {"date": "2021-02-22", "close": 43.42, "volume": 571127.0}, {"date": "2021-02-23", "close": 41.61, "volume": 673509.0}, {"date": "2021-02-24", "close": 44.02, "volume": 578967.0}, {"date": "2021-02-25", "close": 44.5, "volume": 677839.0}, {"date": "2021-02-26", "close": 46.11, "volume": 692343.0}, {"date": "2021-03-01", "close": 47.55, "volume": 523114.0}, {"date": "2021-03-02", "close": 47.32, "volume": 316489.0}, {"date": "2021-03-03", "close": 47.41, "volume": 301454.0}, {"date": "2021-03-04", "close": 46.72, "volume": 426739.0}, {"date": "2021-03-05", "close": 47.8, "volume": 491111.0}, {"date": "2021-03-08", "close": 50.01, "volume": 552949.0}, {"date": "2021-03-09", "close": 50.02, "volume": 390492.0}, {"date": "2021-03-10", "close": 52.87, "volume": 304597.0}, {"date": "2021-03-11", "close": 52.85, "volume": 317083.0}, {"date": "2021-03-12", "close": 53.05, "volume": 438539.0}, {"date": "2021-03-15", "close": 53.4, "volume": 306390.0}, {"date": "2021-03-16", "close": 54.45, "volume": 493581.0}, {"date": "2021-03-17", "close": 55.08, "volume": 451402.0}, {"date": "2021-03-18", "close": 53.5, "volume": 212527.0}, {"date": "2021-03-19", "close": 52.6, "volume": 505211.0}, {"date": "2021-03-22", "close": 51.34, "volume": 186182.0}, {"date": "2021-03-23", "close": 49.32, "volume": 294057.0}, {"date": "2021-03-24", "close": 47.57, "volume": 165308.0}, {"date": "2021-03-25", "close": 50.06, "volume": 191562.0}, {"date": "2021-03-26", "close": 51.84, "volume": 336456.0}, {"date": "2021-03-29", "close": 49.34, "volume": 235689.0}, {"date": "2021-03-30", "close": 50.66, "volume": 274676.0}, {"date": "2021-03-31", "close": 49.57, "volume": 343137.0}, {"date": "2021-04-01", "close": 49.12, "volume": 323800.0}, {"date": "2021-04-05", "close": 50.28, "volume": 188889.0}, {"date": "2021-04-06", "close": 49.99, "volume": 171305.0}, {"date": "2021-04-07", "close": 49.29, "volume": 266033.0}, {"date": "2021-04-08", "close": 50.18, "volume": 134714.0}, {"date": "2021-04-09", "close": 50.98, "volume": 219309.0}, {"date": "2021-04-12", "close": 49.67, "volume": 298151.0}, {"date": "2021-04-13", "close": 48.92, "volume": 241082.0}, {"date": "2021-04-14", "close": 49.5, "volume": 422554.0}, {"date": "2021-04-15", "close": 50.4, "volume": 172047.0}, {"date": "2021-04-16", "close": 50.49, "volume": 132216.0}, {"date": "2021-04-19", "close": 50.06, "volume": 268779.0}, {"date": "2021-04-20", "close": 48.36, "volume": 172316.0}, {"date": "2021-04-21", "close": 49.42, "volume": 190119.0}, {"date": "2021-04-22", "close": 49.05, "volume": 256784.0}, {"date": "2021-04-23", "close": 50.68, "volume": 156511.0}, {"date": "2021-04-26", "close": 50.65, "volume": 209527.0}, {"date": "2021-04-27", "close": 50.96, "volume": 140145.0}, {"date": "2021-04-28", "close": 51.1, "volume": 148646.0}, {"date": "2021-04-29", "close": 51.07, "volume": 355629.0}, {"date": "2021-04-30", "close": 49.34, "volume": 340176.0}, {"date": "2021-05-03", "close": 50.87, "volume": 310570.0}, {"date": "2021-05-04", "close": 53.11, "volume": 393732.0}, {"date": "2021-05-05", "close": 51.9, "volume": 214201.0}, {"date": "2021-05-06", "close": 52.37, "volume": 180305.0}, {"date": "2021-05-07", "close": 51.58, "volume": 160870.0}, {"date": "2021-05-10", "close": 51.15, "volume": 265403.0}, {"date": "2021-05-11", "close": 48.68, "volume": 215900.0}, {"date": "2021-05-12", "close": 48.2, "volume": 296354.0}, {"date": "2021-05-13", "close": 49.07, "volume": 158246.0}, {"date": "2021-05-14", "close": 50.76, "volume": 124487.0}, {"date": "2021-05-17", "close": 51.67, "volume": 155999.0}, {"date": "2021-05-18", "close": 50.19, "volume": 165550.0}, {"date": "2021-05-19", "close": 48.24, "volume": 337988.0}, {"date": "2021-05-20", "close": 47.96, "volume": 183049.0}, {"date": "2021-05-21", "close": 48.51, "volume": 162182.0}, {"date": "2021-05-24", "close": 48.28, "volume": 142606.0}, {"date": "2021-05-25", "close": 48.02, "volume": 193047.0}, {"date": "2021-05-26", "close": 48.69, "volume": 98755.0}, {"date": "2021-05-27", "close": 48.92, "volume": 119715.0}, {"date": "2021-05-28", "close": 48.23, "volume": 132780.0}, {"date": "2021-06-01", "close": 51.16, "volume": 287865.0}, {"date": "2021-06-02", "close": 48.18, "volume": 334968.0}, {"date": "2021-06-03", "close": 48.2, "volume": 195623.0}, {"date": "2021-06-04", "close": 47.63, "volume": 232003.0}, {"date": "2021-06-07", "close": 47.7, "volume": 187179.0}, {"date": "2021-06-08", "close": 48.04, "volume": 151565.0}, {"date": "2021-06-09", "close": 46.8, "volume": 145417.0}, {"date": "2021-06-10", "close": 46.52, "volume": 186304.0}, {"date": "2021-06-11", "close": 46.69, "volume": 111399.0}, {"date": "2021-06-14", "close": 45.67, "volume": 166110.0}, {"date": "2021-06-15", "close": 45.48, "volume": 179393.0}, {"date": "2021-06-16", "close": 45.54, "volume": 119139.0}, {"date": "2021-06-17", "close": 44.02, "volume": 255123.0}, {"date": "2021-06-18", "close": 43.86, "volume": 717744.0}, {"date": "2021-06-21", "close": 44.56, "volume": 278471.0}, {"date": "2021-06-22", "close": 44.28, "volume": 293882.0}, {"date": "2021-06-23", "close": 44.34, "volume": 170085.0}, {"date": "2021-06-24", "close": 44.61, "volume": 222901.0}, {"date": "2021-06-25", "close": 45.82, "volume": 698995.0}, {"date": "2021-06-28", "close": 44.26, "volume": 261797.0}, {"date": "2021-06-29", "close": 43.93, "volume": 182946.0}, {"date": "2021-06-30", "close": 44.74, "volume": 263522.0}, {"date": "2021-07-01", "close": 46.68, "volume": 273117.0}, {"date": "2021-07-02", "close": 46.71, "volume": 207017.0}, {"date": "2021-07-06", "close": 44.1, "volume": 294151.0}, {"date": "2021-07-07", "close": 44.38, "volume": 211035.0}, {"date": "2021-07-08", "close": 44.31, "volume": 338756.0}, {"date": "2021-07-09", "close": 46.84, "volume": 211782.0}, {"date": "2021-07-12", "close": 47.6, "volume": 234380.0}, {"date": "2021-07-13", "close": 47.53, "volume": 180341.0}, {"date": "2021-07-14", "close": 47.61, "volume": 199202.0}, {"date": "2021-07-15", "close": 47.8, "volume": 241300.0}, {"date": "2021-07-16", "close": 46.58, "volume": 292542.0}, {"date": "2021-07-19", "close": 45.48, "volume": 254594.0}, {"date": "2021-07-20", "close": 48.5, "volume": 252781.0}, {"date": "2021-07-21", "close": 49.32, "volume": 314696.0}, {"date": "2021-07-22", "close": 48.57, "volume": 132714.0}, {"date": "2021-07-23", "close": 48.97, "volume": 303101.0}, {"date": "2021-07-26", "close": 49.35, "volume": 167789.0}, {"date": "2021-07-27", "close": 50.48, "volume": 254496.0}, {"date": "2021-07-28", "close": 50.36, "volume": 258154.0}, {"date": "2021-07-29", "close": 53.46, "volume": 815172.0}, {"date": "2021-07-30", "close": 54.55, "volume": 451202.0}, {"date": "2021-08-02", "close": 56.17, "volume": 731587.0}, {"date": "2021-08-03", "close": 54.57, "volume": 469065.0}, {"date": "2021-08-04", "close": 50.98, "volume": 459427.0}, {"date": "2021-08-05", "close": 52.01, "volume": 354125.0}, {"date": "2021-08-06", "close": 52.47, "volume": 299136.0}, {"date": "2021-08-09", "close": 51.8, "volume": 241503.0}, {"date": "2021-08-10", "close": 53.03, "volume": 173616.0}, {"date": "2021-08-11", "close": 52.67, "volume": 102199.0}, {"date": "2021-08-12", "close": 52.18, "volume": 275308.0}, {"date": "2021-08-13", "close": 51.02, "volume": 126336.0}, {"date": "2021-08-16", "close": 53.02, "volume": 206033.0}, {"date": "2021-08-17", "close": 50.22, "volume": 272490.0}, {"date": "2021-08-18", "close": 49.69, "volume": 311082.0}, {"date": "2021-08-19", "close": 49.28, "volume": 318483.0}, {"date": "2021-08-20", "close": 50.25, "volume": 247683.0}, {"date": "2021-08-23", "close": 50.22, "volume": 194033.0}, {"date": "2021-08-24", "close": 50.45, "volume": 210532.0}, {"date": "2021-08-25", "close": 50.1, "volume": 140138.0}, {"date": "2021-08-26", "close": 49.79, "volume": 218647.0}, {"date": "2021-08-27", "close": 50.86, "volume": 276327.0}, {"date": "2021-08-30", "close": 50.71, "volume": 165464.0}, {"date": "2021-08-31", "close": 50.54, "volume": 220292.0}, {"date": "2021-09-01", "close": 51.27, "volume": 269097.0}, {"date": "2021-09-02", "close": 49.81, "volume": 245548.0}, {"date": "2021-09-03", "close": 50.0, "volume": 283409.0}, {"date": "2021-09-07", "close": 48.65, "volume": 292300.0}, {"date": "2021-09-08", "close": 49.4, "volume": 267890.0}, {"date": "2021-09-09", "close": 50.3, "volume": 538586.0}, {"date": "2021-09-10", "close": 49.98, "volume": 207206.0}, {"date": "2021-09-13", "close": 50.89, "volume": 234197.0}, {"date": "2021-09-14", "close": 50.34, "volume": 215365.0}, {"date": "2021-09-15", "close": 51.06, "volume": 247851.0}, {"date": "2021-09-16", "close": 53.01, "volume": 345885.0}, {"date": "2021-09-17", "close": 54.12, "volume": 1010865.0}, {"date": "2021-09-20", "close": 52.35, "volume": 245129.0}, {"date": "2021-09-21", "close": 53.78, "volume": 204439.0}, {"date": "2021-09-22", "close": 55.01, "volume": 902496.0}, {"date": "2021-09-23", "close": 56.3, "volume": 628057.0}, {"date": "2021-09-24", "close": 55.8, "volume": 294596.0}, {"date": "2021-09-27", "close": 56.62, "volume": 512114.0}, {"date": "2021-09-28", "close": 54.84, "volume": 344882.0}, {"date": "2021-09-29", "close": 55.45, "volume": 360480.0}, {"date": "2021-09-30", "close": 52.54, "volume": 608226.0}, {"date": "2021-10-01", "close": 52.97, "volume": 677402.0}, {"date": "2021-10-04", "close": 55.89, "volume": 427934.0}, {"date": "2021-10-05", "close": 54.71, "volume": 415305.0}, {"date": "2021-10-06", "close": 53.86, "volume": 227719.0}, {"date": "2021-10-07", "close": 54.63, "volume": 329503.0}, {"date": "2021-10-08", "close": 54.21, "volume": 231377.0}, {"date": "2021-10-11", "close": 55.04, "volume": 342721.0}, {"date": "2021-10-12", "close": 56.17, "volume": 211343.0}, {"date": "2021-10-13", "close": 52.66, "volume": 404030.0}, {"date": "2021-10-14", "close": 52.34, "volume": 356208.0}, {"date": "2021-10-15", "close": 52.13, "volume": 272294.0}, {"date": "2021-10-18", "close": 51.3, "volume": 265554.0}, {"date": "2021-10-19", "close": 51.08, "volume": 278821.0}, {"date": "2021-10-20", "close": 51.38, "volume": 320674.0}, {"date": "2021-10-21", "close": 53.25, "volume": 409670.0}, {"date": "2021-10-22", "close": 52.03, "volume": 307175.0}, {"date": "2021-10-25", "close": 53.7, "volume": 367571.0}, {"date": "2021-10-26", "close": 50.14, "volume": 451322.0}, {"date": "2021-10-27", "close": 49.61, "volume": 538687.0}, {"date": "2021-10-28", "close": 49.0, "volume": 743856.0}, {"date": "2021-10-29", "close": 49.43, "volume": 535162.0}, {"date": "2021-11-01", "close": 51.02, "volume": 277913.0}, {"date": "2021-11-02", "close": 50.48, "volume": 266367.0}, {"date": "2021-11-03", "close": 51.99, "volume": 465553.0}, {"date": "2021-11-04", "close": 52.41, "volume": 357636.0}, {"date": "2021-11-05", "close": 51.62, "volume": 280149.0}, {"date": "2021-11-08", "close": 51.48, "volume": 285814.0}, {"date": "2021-11-09", "close": 51.78, "volume": 212307.0}, {"date": "2021-11-10", "close": 51.06, "volume": 242008.0}, {"date": "2021-11-11", "close": 50.77, "volume": 191754.0}, {"date": "2021-11-12", "close": 51.0, "volume": 222742.0}, {"date": "2021-11-15", "close": 51.26, "volume": 172217.0}, {"date": "2021-11-16", "close": 51.42, "volume": 175461.0}, {"date": "2021-11-17", "close": 47.21, "volume": 942605.0}, {"date": "2021-11-18", "close": 48.17, "volume": 589501.0}, {"date": "2021-11-19", "close": 46.77, "volume": 424916.0}, {"date": "2021-11-22", "close": 48.46, "volume": 417893.0}, {"date": "2021-11-23", "close": 48.11, "volume": 316525.0}, {"date": "2021-11-24", "close": 47.09, "volume": 248980.0}, {"date": "2021-11-26", "close": 46.84, "volume": 165665.0}, {"date": "2021-11-29", "close": 46.08, "volume": 270365.0}, {"date": "2021-11-30", "close": 44.91, "volume": 318716.0}, {"date": "2021-12-01", "close": 44.0, "volume": 275722.0}, {"date": "2021-12-02", "close": 46.25, "volume": 681398.0}, {"date": "2021-12-03", "close": 47.61, "volume": 543371.0}, {"date": "2021-12-06", "close": 50.14, "volume": 458333.0}, {"date": "2021-12-07", "close": 50.16, "volume": 331267.0}, {"date": "2021-12-08", "close": 48.88, "volume": 280775.0}, {"date": "2021-12-09", "close": 49.48, "volume": 384807.0}, {"date": "2021-12-10", "close": 50.33, "volume": 199554.0}, {"date": "2021-12-13", "close": 47.75, "volume": 297518.0}, {"date": "2021-12-14", "close": 47.64, "volume": 307202.0}, {"date": "2021-12-15", "close": 48.97, "volume": 289494.0}, {"date": "2021-12-16", "close": 47.75, "volume": 261085.0}, {"date": "2021-12-17", "close": 47.31, "volume": 875518.0}, {"date": "2021-12-20", "close": 46.74, "volume": 388258.0}, {"date": "2021-12-21", "close": 47.77, "volume": 431660.0}, {"date": "2021-12-22", "close": 47.92, "volume": 201605.0}, {"date": "2021-12-23", "close": 48.34, "volume": 149107.0}, {"date": "2021-12-27", "close": 48.36, "volume": 189335.0}, {"date": "2021-12-28", "close": 48.58, "volume": 123064.0}, {"date": "2021-12-29", "close": 48.58, "volume": 156539.0}, {"date": "2021-12-30", "close": 48.98, "volume": 159742.0}, {"date": "2021-12-31", "close": 49.45, "volume": 255896.0}, {"date": "2022-01-03", "close": 49.69, "volume": 193477.0}, {"date": "2022-01-04", "close": 50.63, "volume": 250729.0}, {"date": "2022-01-05", "close": 49.88, "volume": 219938.0}, {"date": "2022-01-06", "close": 50.13, "volume": 497152.0}, {"date": "2022-01-07", "close": 49.71, "volume": 206214.0}, {"date": "2022-01-10", "close": 49.7, "volume": 227743.0}, {"date": "2022-01-11", "close": 49.83, "volume": 193623.0}, {"date": "2022-01-12", "close": 48.02, "volume": 258612.0}, {"date": "2022-01-13", "close": 48.68, "volume": 204652.0}, {"date": "2022-01-14", "close": 48.19, "volume": 261279.0}, {"date": "2022-01-18", "close": 48.24, "volume": 282327.0}, {"date": "2022-01-19", "close": 46.74, "volume": 422992.0}, {"date": "2022-01-20", "close": 44.73, "volume": 383405.0}, {"date": "2022-01-21", "close": 45.89, "volume": 396286.0}, {"date": "2022-01-24", "close": 49.26, "volume": 548490.0}, {"date": "2022-01-25", "close": 50.4, "volume": 402596.0}, {"date": "2022-01-26", "close": 49.43, "volume": 451794.0}, {"date": "2022-01-27", "close": 50.07, "volume": 377188.0}, {"date": "2022-01-28", "close": 49.47, "volume": 324552.0}, {"date": "2022-01-31", "close": 51.01, "volume": 375281.0}, {"date": "2022-02-01", "close": 51.0, "volume": 334123.0}, {"date": "2022-02-02", "close": 50.49, "volume": 200424.0}, {"date": "2022-02-03", "close": 49.65, "volume": 223259.0}, {"date": "2022-02-04", "close": 48.5, "volume": 279256.0}, {"date": "2022-02-07", "close": 47.98, "volume": 202536.0}, {"date": "2022-02-08", "close": 49.04, "volume": 185589.0}, {"date": "2022-02-09", "close": 49.74, "volume": 275843.0}, {"date": "2022-02-10", "close": 48.35, "volume": 259608.0}, {"date": "2022-02-11", "close": 48.61, "volume": 234620.0}, {"date": "2022-02-14", "close": 48.22, "volume": 216297.0}, {"date": "2022-02-15", "close": 50.49, "volume": 268766.0}, {"date": "2022-02-16", "close": 53.55, "volume": 622230.0}, {"date": "2022-02-17", "close": 52.33, "volume": 354193.0}, {"date": "2022-02-18", "close": 52.2, "volume": 286796.0}, {"date": "2022-02-22", "close": 50.33, "volume": 293885.0}, {"date": "2022-02-23", "close": 50.65, "volume": 261168.0}, {"date": "2022-02-24", "close": 51.79, "volume": 320834.0}, {"date": "2022-02-25", "close": 53.86, "volume": 349804.0}, {"date": "2022-02-28", "close": 53.71, "volume": 344837.0}, {"date": "2022-03-01", "close": 51.73, "volume": 295197.0}, {"date": "2022-03-02", "close": 55.14, "volume": 362959.0}, {"date": "2022-03-03", "close": 53.45, "volume": 300933.0}, {"date": "2022-03-04", "close": 51.27, "volume": 486488.0}, {"date": "2022-03-07", "close": 50.19, "volume": 353315.0}, {"date": "2022-03-08", "close": 51.05, "volume": 308608.0}, {"date": "2022-03-09", "close": 49.56, "volume": 354802.0}, {"date": "2022-03-10", "close": 48.6, "volume": 286697.0}, {"date": "2022-03-11", "close": 47.29, "volume": 283062.0}, {"date": "2022-03-14", "close": 45.39, "volume": 396859.0}, {"date": "2022-03-15", "close": 46.48, "volume": 378775.0}, {"date": "2022-03-16", "close": 47.01, "volume": 398114.0}, {"date": "2022-03-17", "close": 48.04, "volume": 277471.0}, {"date": "2022-03-18", "close": 48.5, "volume": 533866.0}, {"date": "2022-03-21", "close": 48.82, "volume": 249021.0}, {"date": "2022-03-22", "close": 48.69, "volume": 259344.0}, {"date": "2022-03-23", "close": 47.92, "volume": 225290.0}, {"date": "2022-03-24", "close": 47.45, "volume": 189472.0}, {"date": "2022-03-25", "close": 46.07, "volume": 259036.0}, {"date": "2022-03-28", "close": 44.95, "volume": 256351.0}, {"date": "2022-03-29", "close": 47.18, "volume": 344358.0}, {"date": "2022-03-30", "close": 45.0, "volume": 248925.0}, {"date": "2022-03-31", "close": 42.51, "volume": 438680.0}, {"date": "2022-04-01", "close": 41.84, "volume": 487025.0}, {"date": "2022-04-04", "close": 43.1, "volume": 453499.0}, {"date": "2022-04-05", "close": 41.78, "volume": 546726.0}, {"date": "2022-04-06", "close": 41.96, "volume": 884888.0}, {"date": "2022-04-07", "close": 39.6, "volume": 828851.0}, {"date": "2022-04-08", "close": 41.01, "volume": 524343.0}, {"date": "2022-04-11", "close": 42.1, "volume": 747926.0}, {"date": "2022-04-12", "close": 42.49, "volume": 906999.0}, {"date": "2022-04-13", "close": 43.04, "volume": 571255.0}, {"date": "2022-04-14", "close": 43.35, "volume": 456386.0}, {"date": "2022-04-18", "close": 43.7, "volume": 605774.0}, {"date": "2022-04-19", "close": 45.78, "volume": 716877.0}, {"date": "2022-04-20", "close": 44.74, "volume": 499021.0}, {"date": "2022-04-21", "close": 43.65, "volume": 489377.0}, {"date": "2022-04-22", "close": 43.5, "volume": 342358.0}, {"date": "2022-04-25", "close": 44.43, "volume": 380827.0}, {"date": "2022-04-26", "close": 43.33, "volume": 400566.0}, {"date": "2022-04-27", "close": 42.98, "volume": 572323.0}, {"date": "2022-04-28", "close": 42.78, "volume": 558724.0}, {"date": "2022-04-29", "close": 42.55, "volume": 621691.0}, {"date": "2022-05-02", "close": 44.22, "volume": 487698.0}, {"date": "2022-05-03", "close": 46.79, "volume": 751224.0}, {"date": "2022-05-04", "close": 49.05, "volume": 526919.0}, {"date": "2022-05-05", "close": 47.34, "volume": 334700.0}, {"date": "2022-05-06", "close": 46.33, "volume": 299718.0}, {"date": "2022-05-09", "close": 45.02, "volume": 380487.0}, {"date": "2022-05-10", "close": 44.01, "volume": 288172.0}, {"date": "2022-05-11", "close": 44.5, "volume": 356292.0}, {"date": "2022-05-12", "close": 45.28, "volume": 304512.0}, {"date": "2022-05-13", "close": 47.11, "volume": 323714.0}, {"date": "2022-05-16", "close": 46.3, "volume": 256184.0}, {"date": "2022-05-17", "close": 47.68, "volume": 284595.0}, {"date": "2022-05-18", "close": 43.77, "volume": 469034.0}, {"date": "2022-05-19", "close": 43.41, "volume": 373586.0}, {"date": "2022-05-20", "close": 43.1, "volume": 448378.0}, {"date": "2022-05-23", "close": 43.16, "volume": 386358.0}, {"date": "2022-05-24", "close": 44.01, "volume": 222317.0}, {"date": "2022-05-25", "close": 46.47, "volume": 356380.0}, {"date": "2022-05-26", "close": 46.56, "volume": 252996.0}, {"date": "2022-05-27", "close": 47.13, "volume": 241833.0}, {"date": "2022-05-31", "close": 45.61, "volume": 406772.0}, {"date": "2022-06-01", "close": 45.57, "volume": 276924.0}, {"date": "2022-06-02", "close": 45.54, "volume": 214378.0}, {"date": "2022-06-03", "close": 45.3, "volume": 266175.0}, {"date": "2022-06-06", "close": 45.79, "volume": 294207.0}, {"date": "2022-06-07", "close": 45.34, "volume": 195889.0}, {"date": "2022-06-08", "close": 44.53, "volume": 326381.0}, {"date": "2022-06-09", "close": 44.69, "volume": 240109.0}, {"date": "2022-06-10", "close": 42.5, "volume": 332149.0}, {"date": "2022-06-13", "close": 39.68, "volume": 383581.0}, {"date": "2022-06-14", "close": 39.99, "volume": 328784.0}, {"date": "2022-06-15", "close": 39.65, "volume": 283931.0}, {"date": "2022-06-16", "close": 34.63, "volume": 522682.0}, {"date": "2022-06-17", "close": 36.53, "volume": 867012.0}, {"date": "2022-06-21", "close": 36.23, "volume": 323424.0}, {"date": "2022-06-22", "close": 36.37, "volume": 236895.0}, {"date": "2022-06-23", "close": 36.68, "volume": 211377.0}, {"date": "2022-06-24", "close": 38.27, "volume": 460278.0}, {"date": "2022-06-27", "close": 38.34, "volume": 386536.0}, {"date": "2022-06-28", "close": 37.48, "volume": 612066.0}, {"date": "2022-06-29", "close": 37.65, "volume": 240701.0}, {"date": "2022-06-30", "close": 36.63, "volume": 399130.0}, {"date": "2022-07-01", "close": 37.51, "volume": 316733.0}, {"date": "2022-07-05", "close": 37.63, "volume": 486548.0}, {"date": "2022-07-06", "close": 35.15, "volume": 337144.0}, {"date": "2022-07-07", "close": 37.01, "volume": 280286.0}, {"date": "2022-07-08", "close": 36.68, "volume": 245748.0}, {"date": "2022-07-11", "close": 35.32, "volume": 262523.0}, {"date": "2022-07-12", "close": 36.55, "volume": 202150.0}, {"date": "2022-07-13", "close": 36.06, "volume": 291195.0}, {"date": "2022-07-14", "close": 35.13, "volume": 310596.0}, {"date": "2022-07-15", "close": 36.58, "volume": 365778.0}, {"date": "2022-07-18", "close": 38.0, "volume": 387385.0}, {"date": "2022-07-19", "close": 39.55, "volume": 285138.0}, {"date": "2022-07-20", "close": 39.18, "volume": 418931.0}, {"date": "2022-07-21", "close": 38.6, "volume": 314817.0}, {"date": "2022-07-22", "close": 38.98, "volume": 251611.0}, {"date": "2022-07-25", "close": 38.75, "volume": 263954.0}, {"date": "2022-07-26", "close": 38.45, "volume": 198282.0}, {"date": "2022-07-27", "close": 39.91, "volume": 315729.0}, {"date": "2022-07-28", "close": 41.17, "volume": 641086.0}, {"date": "2022-07-29", "close": 41.85, "volume": 489117.0}, {"date": "2022-08-01", "close": 43.02, "volume": 735288.0}, {"date": "2022-08-02", "close": 41.29, "volume": 402068.0}, {"date": "2022-08-03", "close": 43.1, "volume": 419064.0}, {"date": "2022-08-04", "close": 43.83, "volume": 623929.0}, {"date": "2022-08-05", "close": 44.2, "volume": 379210.0}, {"date": "2022-08-08", "close": 45.19, "volume": 523404.0}, {"date": "2022-08-09", "close": 45.0, "volume": 403471.0}, {"date": "2022-08-10", "close": 47.79, "volume": 583254.0}, {"date": "2022-08-11", "close": 48.84, "volume": 525604.0}, {"date": "2022-08-12", "close": 49.96, "volume": 316598.0}, {"date": "2022-08-15", "close": 50.0, "volume": 381936.0}, {"date": "2022-08-16", "close": 53.3, "volume": 823129.0}, {"date": "2022-08-17", "close": 53.85, "volume": 519859.0}, {"date": "2022-08-18", "close": 54.55, "volume": 688556.0}, {"date": "2022-08-19", "close": 54.25, "volume": 631111.0}, {"date": "2022-08-22", "close": 53.2, "volume": 514729.0}, {"date": "2022-08-23", "close": 54.4, "volume": 634472.0}, {"date": "2022-08-24", "close": 54.44, "volume": 750523.0}, {"date": "2022-08-25", "close": 58.45, "volume": 742270.0}, {"date": "2022-08-26", "close": 56.48, "volume": 584704.0}, {"date": "2022-08-29", "close": 56.13, "volume": 344740.0}, {"date": "2022-08-30", "close": 55.03, "volume": 307779.0}, {"date": "2022-08-31", "close": 53.19, "volume": 457236.0}, {"date": "2022-09-01", "close": 52.4, "volume": 479191.0}, {"date": "2022-09-02", "close": 51.68, "volume": 365268.0}, {"date": "2022-09-06", "close": 47.78, "volume": 788474.0}, {"date": "2022-09-07", "close": 49.07, "volume": 472915.0}, {"date": "2022-09-08", "close": 47.83, "volume": 424279.0}, {"date": "2022-09-09", "close": 47.4, "volume": 573250.0}, {"date": "2022-09-12", "close": 49.34, "volume": 691447.0}, {"date": "2022-09-13", "close": 45.94, "volume": 788991.0}, {"date": "2022-09-14", "close": 46.04, "volume": 598828.0}, {"date": "2022-09-15", "close": 46.5, "volume": 539647.0}, {"date": "2022-09-16", "close": 46.16, "volume": 1196147.0}, {"date": "2022-09-19", "close": 47.58, "volume": 612092.0}, {"date": "2022-09-20", "close": 46.71, "volume": 600031.0}, {"date": "2022-09-21", "close": 45.55, "volume": 399209.0}, {"date": "2022-09-22", "close": 44.53, "volume": 425894.0}, {"date": "2022-09-23", "close": 43.73, "volume": 410387.0}, {"date": "2022-09-26", "close": 43.66, "volume": 325262.0}, {"date": "2022-09-27", "close": 45.65, "volume": 501282.0}, {"date": "2022-09-28", "close": 48.35, "volume": 451511.0}, {"date": "2022-09-29", "close": 42.71, "volume": 957245.0}, {"date": "2022-09-30", "close": 43.3, "volume": 726547.0}, {"date": "2022-10-03", "close": 44.04, "volume": 423998.0}, {"date": "2022-10-04", "close": 45.31, "volume": 473364.0}, {"date": "2022-10-05", "close": 43.66, "volume": 393427.0}, {"date": "2022-10-06", "close": 44.59, "volume": 494231.0}, {"date": "2022-10-07", "close": 44.06, "volume": 367848.0}, {"date": "2022-10-10", "close": 43.62, "volume": 326892.0}, {"date": "2022-10-11", "close": 44.97, "volume": 412625.0}, {"date": "2022-10-12", "close": 45.03, "volume": 357260.0}, {"date": "2022-10-13", "close": 46.62, "volume": 438864.0}, {"date": "2022-10-14", "close": 45.03, "volume": 314750.0}, {"date": "2022-10-17", "close": 44.4, "volume": 308308.0}, {"date": "2022-10-18", "close": 46.08, "volume": 379424.0}, {"date": "2022-10-19", "close": 43.24, "volume": 399200.0}, {"date": "2022-10-20", "close": 41.09, "volume": 500135.0}, {"date": "2022-10-21", "close": 41.71, "volume": 559730.0}, {"date": "2022-10-24", "close": 42.95, "volume": 451124.0}, {"date": "2022-10-25", "close": 44.44, "volume": 322198.0}, {"date": "2022-10-26", "close": 44.71, "volume": 195577.0}, {"date": "2022-10-27", "close": 47.0, "volume": 495655.0}, {"date": "2022-10-28", "close": 47.25, "volume": 382648.0}, {"date": "2022-10-31", "close": 46.75, "volume": 330513.0}, {"date": "2022-11-01", "close": 48.35, "volume": 440106.0}, {"date": "2022-11-02", "close": 45.53, "volume": 364688.0}, {"date": "2022-11-03", "close": 44.93, "volume": 368233.0}, {"date": "2022-11-04", "close": 45.24, "volume": 277476.0}, {"date": "2022-11-07", "close": 46.87, "volume": 194090.0}, {"date": "2022-11-08", "close": 47.88, "volume": 260198.0}, {"date": "2022-11-09", "close": 46.73, "volume": 233340.0}, {"date": "2022-11-10", "close": 51.32, "volume": 458040.0}, {"date": "2022-11-11", "close": 51.52, "volume": 204658.0}, {"date": "2022-11-14", "close": 50.88, "volume": 237211.0}, {"date": "2022-11-15", "close": 51.65, "volume": 317702.0}, {"date": "2022-11-16", "close": 50.81, "volume": 250096.0}, {"date": "2022-11-17", "close": 51.36, "volume": 250984.0}, {"date": "2022-11-18", "close": 51.58, "volume": 174353.0}, {"date": "2022-11-21", "close": 50.35, "volume": 350004.0}, {"date": "2022-11-22", "close": 50.68, "volume": 187011.0}, {"date": "2022-11-23", "close": 51.15, "volume": 147930.0}, {"date": "2022-11-25", "close": 50.8, "volume": 94330.0}, {"date": "2022-11-28", "close": 51.19, "volume": 214047.0}, {"date": "2022-11-29", "close": 52.14, "volume": 268276.0}, {"date": "2022-11-30", "close": 53.14, "volume": 318637.0}, {"date": "2022-12-01", "close": 51.81, "volume": 284718.0}, {"date": "2022-12-02", "close": 52.03, "volume": 224949.0}, {"date": "2022-12-05", "close": 50.58, "volume": 272708.0}, {"date": "2022-12-06", "close": 51.64, "volume": 226307.0}, {"date": "2022-12-07", "close": 50.74, "volume": 212131.0}, {"date": "2022-12-08", "close": 51.6, "volume": 414067.0}, {"date": "2022-12-09", "close": 51.36, "volume": 236134.0}, {"date": "2022-12-12", "close": 51.74, "volume": 311560.0}, {"date": "2022-12-13", "close": 49.2, "volume": 446154.0}, {"date": "2022-12-14", "close": 50.21, "volume": 307510.0}, {"date": "2022-12-15", "close": 49.83, "volume": 359580.0}, {"date": "2022-12-16", "close": 48.71, "volume": 1202380.0}, {"date": "2022-12-19", "close": 47.33, "volume": 407221.0}, {"date": "2022-12-20", "close": 44.9, "volume": 473453.0}, {"date": "2022-12-21", "close": 46.46, "volume": 306178.0}, {"date": "2022-12-22", "close": 46.46, "volume": 815828.0}, {"date": "2022-12-23", "close": 47.48, "volume": 469952.0}, {"date": "2022-12-27", "close": 47.85, "volume": 345819.0}, {"date": "2022-12-28", "close": 47.17, "volume": 318050.0}, {"date": "2022-12-29", "close": 48.7, "volume": 523213.0}, {"date": "2022-12-30", "close": 49.27, "volume": 504962.0}, {"date": "2023-01-03", "close": 47.21, "volume": 417980.0}, {"date": "2023-01-04", "close": 48.29, "volume": 248498.0}, {"date": "2023-01-05", "close": 47.39, "volume": 214041.0}, {"date": "2023-01-06", "close": 48.52, "volume": 230589.0}, {"date": "2023-01-09", "close": 49.13, "volume": 331083.0}, {"date": "2023-01-10", "close": 49.94, "volume": 216904.0}, {"date": "2023-01-11", "close": 50.24, "volume": 300354.0}, {"date": "2023-01-12", "close": 50.48, "volume": 289873.0}, {"date": "2023-01-13", "close": 49.32, "volume": 193783.0}, {"date": "2023-01-17", "close": 48.5, "volume": 224372.0}, {"date": "2023-01-18", "close": 48.11, "volume": 244180.0}, {"date": "2023-01-19", "close": 48.67, "volume": 280870.0}, {"date": "2023-01-20", "close": 49.25, "volume": 262559.0}, {"date": "2023-01-23", "close": 48.86, "volume": 215918.0}, {"date": "2023-01-24", "close": 48.34, "volume": 173982.0}, {"date": "2023-01-25", "close": 49.6, "volume": 103735.0}, {"date": "2023-01-26", "close": 51.0, "volume": 161665.0}, {"date": "2023-01-27", "close": 50.86, "volume": 291702.0}, {"date": "2023-01-30", "close": 51.32, "volume": 193230.0}, {"date": "2023-01-31", "close": 53.71, "volume": 373125.0}, {"date": "2023-02-01", "close": 55.66, "volume": 322920.0}, {"date": "2023-02-02", "close": 58.23, "volume": 335024.0}, {"date": "2023-02-03", "close": 58.96, "volume": 251107.0}, {"date": "2023-02-06", "close": 58.14, "volume": 202900.0}, {"date": "2023-02-07", "close": 57.8, "volume": 208900.0}, {"date": "2023-02-08", "close": 57.74, "volume": 171707.0}, {"date": "2023-02-09", "close": 58.11, "volume": 243238.0}, {"date": "2023-02-10", "close": 58.42, "volume": 189243.0}, {"date": "2023-02-13", "close": 60.3, "volume": 274250.0}, {"date": "2023-02-14", "close": 61.29, "volume": 285397.0}, {"date": "2023-02-15", "close": 60.64, "volume": 439146.0}, {"date": "2023-02-16", "close": 58.99, "volume": 421495.0}, {"date": "2023-02-17", "close": 60.0, "volume": 909585.0}, {"date": "2023-02-21", "close": 55.26, "volume": 921759.0}, {"date": "2023-02-22", "close": 57.83, "volume": 640423.0}, {"date": "2023-02-23", "close": 57.13, "volume": 625815.0}, {"date": "2023-02-24", "close": 56.27, "volume": 418614.0}, {"date": "2023-02-27", "close": 56.73, "volume": 414181.0}, {"date": "2023-02-28", "close": 56.89, "volume": 509336.0}, {"date": "2023-03-01", "close": 57.78, "volume": 440845.0}, {"date": "2023-03-02", "close": 58.46, "volume": 356635.0}, {"date": "2023-03-03", "close": 59.52, "volume": 266556.0}, {"date": "2023-03-06", "close": 58.84, "volume": 417797.0}, {"date": "2023-03-07", "close": 58.91, "volume": 287018.0}, {"date": "2023-03-08", "close": 58.65, "volume": 405961.0}, {"date": "2023-03-09", "close": 57.42, "volume": 464484.0}, {"date": "2023-03-10", "close": 55.98, "volume": 604677.0}, {"date": "2023-03-13", "close": 53.48, "volume": 722624.0}, {"date": "2023-03-14", "close": 53.38, "volume": 552885.0}, {"date": "2023-03-15", "close": 51.87, "volume": 623020.0}, {"date": "2023-03-16", "close": 51.31, "volume": 467658.0}, {"date": "2023-03-17", "close": 49.53, "volume": 1809184.0}, {"date": "2023-03-20", "close": 50.79, "volume": 414273.0}, {"date": "2023-03-21", "close": 51.08, "volume": 592276.0}, {"date": "2023-03-22", "close": 50.5, "volume": 330219.0}, {"date": "2023-03-23", "close": 50.23, "volume": 517060.0}, {"date": "2023-03-24", "close": 51.53, "volume": 437869.0}, {"date": "2023-03-27", "close": 52.26, "volume": 295345.0}, {"date": "2023-03-28", "close": 52.23, "volume": 258022.0}, {"date": "2023-03-29", "close": 52.6, "volume": 173079.0}, {"date": "2023-03-30", "close": 53.06, "volume": 202063.0}, {"date": "2023-03-31", "close": 54.34, "volume": 253925.0}, {"date": "2023-04-03", "close": 53.84, "volume": 227929.0}, {"date": "2023-04-04", "close": 52.36, "volume": 197006.0}, {"date": "2023-04-05", "close": 50.82, "volume": 262629.0}, {"date": "2023-04-06", "close": 50.62, "volume": 283982.0}, {"date": "2023-04-10", "close": 50.98, "volume": 349837.0}, {"date": "2023-04-11", "close": 53.32, "volume": 266019.0}, {"date": "2023-04-12", "close": 52.56, "volume": 177685.0}, {"date": "2023-04-13", "close": 52.95, "volume": 140022.0}, {"date": "2023-04-14", "close": 54.19, "volume": 234234.0}, {"date": "2023-04-17", "close": 53.17, "volume": 246712.0}, {"date": "2023-04-18", "close": 53.56, "volume": 219816.0}, {"date": "2023-04-19", "close": 53.44, "volume": 293882.0}, {"date": "2023-04-20", "close": 52.61, "volume": 361775.0}, {"date": "2023-04-21", "close": 53.01, "volume": 178834.0}, {"date": "2023-04-24", "close": 52.88, "volume": 160568.0}, {"date": "2023-04-25", "close": 51.84, "volume": 443260.0}, {"date": "2023-04-26", "close": 52.17, "volume": 436309.0}, {"date": "2023-04-27", "close": 46.07, "volume": 1046512.0}, {"date": "2023-04-28", "close": 44.52, "volume": 442157.0}, {"date": "2023-05-01", "close": 46.1, "volume": 575463.0}, {"date": "2023-05-02", "close": 43.41, "volume": 441133.0}, {"date": "2023-05-03", "close": 41.75, "volume": 409235.0}, {"date": "2023-05-04", "close": 39.98, "volume": 390078.0}, {"date": "2023-05-05", "close": 40.61, "volume": 282806.0}, {"date": "2023-05-08", "close": 40.22, "volume": 242583.0}, {"date": "2023-05-09", "close": 39.56, "volume": 199235.0}, {"date": "2023-05-10", "close": 40.66, "volume": 250460.0}, {"date": "2023-05-11", "close": 40.58, "volume": 349769.0}, {"date": "2023-05-12", "close": 40.69, "volume": 349128.0}, {"date": "2023-05-15", "close": 40.6, "volume": 210950.0}, {"date": "2023-05-16", "close": 39.07, "volume": 206742.0}, {"date": "2023-05-17", "close": 40.52, "volume": 299938.0}, {"date": "2023-05-18", "close": 41.43, "volume": 326402.0}, {"date": "2023-05-19", "close": 40.52, "volume": 349928.0}, {"date": "2023-05-22", "close": 40.86, "volume": 309184.0}, {"date": "2023-05-23", "close": 42.44, "volume": 687857.0}, {"date": "2023-05-24", "close": 41.75, "volume": 285206.0}, {"date": "2023-05-25", "close": 41.73, "volume": 276971.0}, {"date": "2023-05-26", "close": 41.8, "volume": 209446.0}, {"date": "2023-05-30", "close": 42.84, "volume": 318069.0}, {"date": "2023-05-31", "close": 41.44, "volume": 543179.0}, {"date": "2023-06-01", "close": 41.26, "volume": 255479.0}, {"date": "2023-06-02", "close": 43.61, "volume": 354843.0}, {"date": "2023-06-05", "close": 42.5, "volume": 241473.0}, {"date": "2023-06-06", "close": 44.67, "volume": 229730.0}, {"date": "2023-06-07", "close": 46.41, "volume": 265582.0}, {"date": "2023-06-08", "close": 46.69, "volume": 178835.0}, {"date": "2023-06-09", "close": 45.76, "volume": 220494.0}, {"date": "2023-06-12", "close": 46.01, "volume": 189772.0}, {"date": "2023-06-13", "close": 46.43, "volume": 258804.0}, {"date": "2023-06-14", "close": 44.85, "volume": 231248.0}, {"date": "2023-06-15", "close": 45.77, "volume": 208825.0}, {"date": "2023-06-16", "close": 44.81, "volume": 713386.0}, {"date": "2023-06-20", "close": 45.79, "volume": 281218.0}, {"date": "2023-06-21", "close": 45.88, "volume": 179000.0}, {"date": "2023-06-22", "close": 46.54, "volume": 270457.0}, {"date": "2023-06-23", "close": 46.93, "volume": 758311.0}, {"date": "2023-06-26", "close": 46.97, "volume": 177552.0}, {"date": "2023-06-27", "close": 48.12, "volume": 180308.0}, {"date": "2023-06-28", "close": 49.22, "volume": 234335.0}, {"date": "2023-06-29", "close": 49.0, "volume": 223570.0}, {"date": "2023-06-30", "close": 47.67, "volume": 290030.0}, {"date": "2023-07-03", "close": 48.71, "volume": 142984.0}, {"date": "2023-07-05", "close": 48.02, "volume": 201171.0}, {"date": "2023-07-06", "close": 47.76, "volume": 275538.0}, {"date": "2023-07-07", "close": 48.34, "volume": 179133.0}, {"date": "2023-07-10", "close": 48.79, "volume": 249753.0}, {"date": "2023-07-11", "close": 50.1, "volume": 232744.0}, {"date": "2023-07-12", "close": 51.56, "volume": 247628.0}, {"date": "2023-07-13", "close": 51.67, "volume": 225476.0}, {"date": "2023-07-14", "close": 50.87, "volume": 228807.0}, {"date": "2023-07-17", "close": 51.48, "volume": 156657.0}, {"date": "2023-07-18", "close": 52.42, "volume": 165223.0}, {"date": "2023-07-19", "close": 52.77, "volume": 343320.0}, {"date": "2023-07-20", "close": 52.77, "volume": 233393.0}, {"date": "2023-07-21", "close": 50.58, "volume": 331215.0}, {"date": "2023-07-24", "close": 50.26, "volume": 332513.0}, {"date": "2023-07-25", "close": 49.15, "volume": 199534.0}, {"date": "2023-07-26", "close": 51.07, "volume": 245393.0}, {"date": "2023-07-27", "close": 50.81, "volume": 467260.0}, {"date": "2023-07-28", "close": 49.17, "volume": 398310.0}, {"date": "2023-07-31", "close": 47.89, "volume": 390252.0}, {"date": "2023-08-01", "close": 49.6, "volume": 467856.0}, {"date": "2023-08-02", "close": 49.81, "volume": 246701.0}, {"date": "2023-08-03", "close": 49.51, "volume": 270598.0}, {"date": "2023-08-04", "close": 49.42, "volume": 289213.0}, {"date": "2023-08-07", "close": 50.12, "volume": 207274.0}, {"date": "2023-08-08", "close": 48.72, "volume": 274878.0}, {"date": "2023-08-09", "close": 50.06, "volume": 258946.0}, {"date": "2023-08-10", "close": 50.18, "volume": 226198.0}, {"date": "2023-08-11", "close": 51.26, "volume": 200146.0}, {"date": "2023-08-14", "close": 50.84, "volume": 236036.0}, {"date": "2023-08-15", "close": 50.38, "volume": 287024.0}, {"date": "2023-08-16", "close": 50.35, "volume": 323339.0}, {"date": "2023-08-17", "close": 50.48, "volume": 384373.0}, {"date": "2023-08-18", "close": 51.79, "volume": 310587.0}, {"date": "2023-08-21", "close": 51.45, "volume": 286184.0}, {"date": "2023-08-22", "close": 51.06, "volume": 263464.0}, {"date": "2023-08-23", "close": 52.39, "volume": 278775.0}, {"date": "2023-08-24", "close": 51.77, "volume": 302876.0}, {"date": "2023-08-25", "close": 51.81, "volume": 263192.0}, {"date": "2023-08-28", "close": 52.82, "volume": 280547.0}, {"date": "2023-08-29", "close": 53.51, "volume": 156835.0}, {"date": "2023-08-30", "close": 53.68, "volume": 183348.0}, {"date": "2023-08-31", "close": 53.32, "volume": 145062.0}, {"date": "2023-09-01", "close": 53.45, "volume": 129089.0}, {"date": "2023-09-05", "close": 53.4, "volume": 237946.0}, {"date": "2023-09-06", "close": 52.48, "volume": 273779.0}, {"date": "2023-09-07", "close": 51.84, "volume": 301179.0}, {"date": "2023-09-08", "close": 52.07, "volume": 263572.0}, {"date": "2023-09-11", "close": 51.61, "volume": 287885.0}, {"date": "2023-09-12", "close": 51.87, "volume": 265561.0}, {"date": "2023-09-13", "close": 51.61, "volume": 313865.0}, {"date": "2023-09-14", "close": 54.07, "volume": 377798.0}, {"date": "2023-09-15", "close": 52.56, "volume": 700735.0}, {"date": "2023-09-18", "close": 52.26, "volume": 197210.0}, {"date": "2023-09-19", "close": 51.68, "volume": 169505.0}, {"date": "2023-09-20", "close": 51.38, "volume": 146031.0}, {"date": "2023-09-21", "close": 50.5, "volume": 173087.0}, {"date": "2023-09-22", "close": 49.15, "volume": 233997.0}, {"date": "2023-09-25", "close": 49.47, "volume": 179608.0}, {"date": "2023-09-26", "close": 48.87, "volume": 194475.0}, {"date": "2023-09-27", "close": 49.23, "volume": 211268.0}, {"date": "2023-09-28", "close": 49.15, "volume": 290770.0}, {"date": "2023-09-29", "close": 47.76, "volume": 293317.0}, {"date": "2023-10-02", "close": 46.6, "volume": 237556.0}, {"date": "2023-10-03", "close": 45.12, "volume": 192179.0}, {"date": "2023-10-04", "close": 44.95, "volume": 248971.0}, {"date": "2023-10-05", "close": 42.65, "volume": 292525.0}, {"date": "2023-10-06", "close": 42.71, "volume": 189602.0}, {"date": "2023-10-09", "close": 43.13, "volume": 165801.0}, {"date": "2023-10-10", "close": 43.74, "volume": 325411.0}, {"date": "2023-10-11", "close": 43.44, "volume": 210530.0}, {"date": "2023-10-12", "close": 42.52, "volume": 250040.0}, {"date": "2023-10-13", "close": 41.84, "volume": 228251.0}, {"date": "2023-10-16", "close": 43.94, "volume": 370333.0}, {"date": "2023-10-17", "close": 46.0, "volume": 307227.0}, {"date": "2023-10-18", "close": 45.94, "volume": 230756.0}, {"date": "2023-10-19", "close": 45.66, "volume": 225797.0}, {"date": "2023-10-20", "close": 45.46, "volume": 341297.0}, {"date": "2023-10-23", "close": 45.65, "volume": 334156.0}, {"date": "2023-10-24", "close": 43.99, "volume": 384729.0}, {"date": "2023-10-25", "close": 43.33, "volume": 441364.0}, {"date": "2023-10-26", "close": 49.16, "volume": 911439.0}, {"date": "2023-10-27", "close": 49.15, "volume": 572465.0}, {"date": "2023-10-30", "close": 47.53, "volume": 308269.0}, {"date": "2023-10-31", "close": 47.85, "volume": 349329.0}, {"date": "2023-11-01", "close": 49.42, "volume": 187492.0}, {"date": "2023-11-02", "close": 51.01, "volume": 326001.0}, {"date": "2023-11-03", "close": 52.96, "volume": 228884.0}, {"date": "2023-11-06", "close": 52.34, "volume": 364077.0}, {"date": "2023-11-07", "close": 51.09, "volume": 294933.0}, {"date": "2023-11-08", "close": 50.36, "volume": 231579.0}, {"date": "2023-11-09", "close": 48.56, "volume": 238279.0}, {"date": "2023-11-10", "close": 49.2, "volume": 284783.0}, {"date": "2023-11-13", "close": 49.63, "volume": 238131.0}, {"date": "2023-11-14", "close": 54.46, "volume": 280224.0}, {"date": "2023-11-15", "close": 55.16, "volume": 357929.0}, {"date": "2023-11-16", "close": 50.97, "volume": 441472.0}, {"date": "2023-11-17", "close": 52.46, "volume": 258742.0}, {"date": "2023-11-20", "close": 52.7, "volume": 168467.0}, {"date": "2023-11-21", "close": 52.17, "volume": 184913.0}, {"date": "2023-11-22", "close": 52.25, "volume": 132412.0}, {"date": "2023-11-24", "close": 52.79, "volume": 78788.0}, {"date": "2023-11-27", "close": 51.89, "volume": 163115.0}, {"date": "2023-11-28", "close": 51.44, "volume": 136214.0}, {"date": "2023-11-29", "close": 52.52, "volume": 166461.0}, {"date": "2023-11-30", "close": 51.27, "volume": 213914.0}, {"date": "2023-12-01", "close": 53.45, "volume": 184548.0}, {"date": "2023-12-04", "close": 53.6, "volume": 139035.0}, {"date": "2023-12-05", "close": 50.95, "volume": 268371.0}, {"date": "2023-12-06", "close": 50.25, "volume": 217046.0}, {"date": "2023-12-07", "close": 50.6, "volume": 430861.0}, {"date": "2023-12-08", "close": 50.25, "volume": 130488.0}, {"date": "2023-12-11", "close": 50.39, "volume": 166924.0}, {"date": "2023-12-12", "close": 48.61, "volume": 159073.0}, {"date": "2023-12-13", "close": 53.33, "volume": 364370.0}, {"date": "2023-12-14", "close": 55.39, "volume": 388255.0}, {"date": "2023-12-15", "close": 54.61, "volume": 708482.0}, {"date": "2023-12-18", "close": 54.83, "volume": 283221.0}, {"date": "2023-12-19", "close": 56.62, "volume": 182318.0}, {"date": "2023-12-20", "close": 54.67, "volume": 219525.0}, {"date": "2023-12-21", "close": 56.52, "volume": 158390.0}, {"date": "2023-12-22", "close": 56.4, "volume": 88065.0}, {"date": "2023-12-26", "close": 57.78, "volume": 178251.0}, {"date": "2023-12-27", "close": 58.05, "volume": 101345.0}, {"date": "2023-12-28", "close": 57.54, "volume": 159453.0}, {"date": "2023-12-29", "close": 56.21, "volume": 155443.0}, {"date": "2024-01-02", "close": 56.13, "volume": 221974.0}, {"date": "2024-01-03", "close": 53.77, "volume": 170892.0}, {"date": "2024-01-04", "close": 53.76, "volume": 248958.0}, {"date": "2024-01-05", "close": 54.27, "volume": 130150.0}, {"date": "2024-01-08", "close": 54.9, "volume": 118071.0}, {"date": "2024-01-09", "close": 54.45, "volume": 101878.0}, {"date": "2024-01-10", "close": 54.14, "volume": 75735.0}, {"date": "2024-01-11", "close": 52.88, "volume": 245101.0}, {"date": "2024-01-12", "close": 50.66, "volume": 173189.0}, {"date": "2024-01-16", "close": 50.51, "volume": 193210.0}, {"date": "2024-01-17", "close": 50.86, "volume": 123901.0}, {"date": "2024-01-18", "close": 51.3, "volume": 107742.0}, {"date": "2024-01-19", "close": 50.82, "volume": 162481.0}, {"date": "2024-01-22", "close": 52.64, "volume": 129234.0}, {"date": "2024-01-23", "close": 51.93, "volume": 113009.0}, {"date": "2024-01-24", "close": 50.43, "volume": 319973.0}, {"date": "2024-01-25", "close": 52.14, "volume": 239670.0}, {"date": "2024-01-26", "close": 51.72, "volume": 98377.0}, {"date": "2024-01-29", "close": 53.16, "volume": 162161.0}, {"date": "2024-01-30", "close": 52.86, "volume": 97753.0}, {"date": "2024-01-31", "close": 50.56, "volume": 213094.0}, {"date": "2024-02-01", "close": 51.68, "volume": 157289.0}, {"date": "2024-02-02", "close": 51.23, "volume": 126224.0}, {"date": "2024-02-05", "close": 50.66, "volume": 117685.0}, {"date": "2024-02-06", "close": 52.31, "volume": 156695.0}, {"date": "2024-02-07", "close": 53.37, "volume": 182336.0}, {"date": "2024-02-08", "close": 55.2, "volume": 445222.0}, {"date": "2024-02-09", "close": 57.25, "volume": 271184.0}, {"date": "2024-02-12", "close": 59.48, "volume": 460389.0}, {"date": "2024-02-13", "close": 57.45, "volume": 433371.0}, {"date": "2024-02-14", "close": 56.24, "volume": 656539.0}, {"date": "2024-02-15", "close": 54.06, "volume": 345994.0}, {"date": "2024-02-16", "close": 52.68, "volume": 303521.0}, {"date": "2024-02-20", "close": 51.09, "volume": 239590.0}, {"date": "2024-02-21", "close": 51.45, "volume": 242298.0}, {"date": "2024-02-22", "close": 51.39, "volume": 287517.0}, {"date": "2024-02-23", "close": 51.81, "volume": 190441.0}, {"date": "2024-02-26", "close": 50.87, "volume": 214582.0}, {"date": "2024-02-27", "close": 51.46, "volume": 253437.0}, {"date": "2024-02-28", "close": 51.24, "volume": 254919.0}, {"date": "2024-02-29", "close": 52.5, "volume": 321632.0}, {"date": "2024-03-01", "close": 52.5, "volume": 208009.0}, {"date": "2024-03-04", "close": 51.34, "volume": 270366.0}, {"date": "2024-03-05", "close": 51.25, "volume": 215271.0}, {"date": "2024-03-06", "close": 51.45, "volume": 397890.0}, {"date": "2024-03-07", "close": 53.89, "volume": 262067.0}, {"date": "2024-03-08", "close": 52.16, "volume": 232715.0}, {"date": "2024-03-11", "close": 52.18, "volume": 108257.0}, {"date": "2024-03-12", "close": 52.34, "volume": 108220.0}, {"date": "2024-03-13", "close": 52.5, "volume": 142442.0}, {"date": "2024-03-14", "close": 51.77, "volume": 191668.0}, {"date": "2024-03-15", "close": 52.73, "volume": 364107.0}, {"date": "2024-03-18", "close": 52.15, "volume": 248156.0}, {"date": "2024-03-19", "close": 52.45, "volume": 214327.0}, {"date": "2024-03-20", "close": 53.99, "volume": 130616.0}, {"date": "2024-03-21", "close": 54.54, "volume": 202905.0}, {"date": "2024-03-22", "close": 54.31, "volume": 211807.0}, {"date": "2024-03-25", "close": 54.07, "volume": 96007.0}, {"date": "2024-03-26", "close": 54.11, "volume": 120421.0}, {"date": "2024-03-27", "close": 56.19, "volume": 193779.0}, {"date": "2024-03-28", "close": 56.94, "volume": 147806.0}, {"date": "2024-04-01", "close": 56.17, "volume": 123912.0}, {"date": "2024-04-02", "close": 54.55, "volume": 163830.0}, {"date": "2024-04-03", "close": 54.26, "volume": 124013.0}, {"date": "2024-04-04", "close": 53.1, "volume": 147824.0}, {"date": "2024-04-05", "close": 52.76, "volume": 203315.0}, {"date": "2024-04-08", "close": 52.05, "volume": 141108.0}, {"date": "2024-04-09", "close": 53.09, "volume": 288720.0}, {"date": "2024-04-10", "close": 51.01, "volume": 212835.0}, {"date": "2024-04-11", "close": 50.34, "volume": 351057.0}, {"date": "2024-04-12", "close": 49.9, "volume": 240289.0}, {"date": "2024-04-15", "close": 49.35, "volume": 265448.0}, {"date": "2024-04-16", "close": 49.56, "volume": 197359.0}, {"date": "2024-04-17", "close": 48.62, "volume": 188400.0}, {"date": "2024-04-18", "close": 48.06, "volume": 187135.0}, {"date": "2024-04-19", "close": 48.62, "volume": 205416.0}, {"date": "2024-04-22", "close": 49.36, "volume": 318834.0}, {"date": "2024-04-23", "close": 50.9, "volume": 161742.0}, {"date": "2024-04-24", "close": 51.12, "volume": 217669.0}, {"date": "2024-04-25", "close": 56.67, "volume": 599952.0}, {"date": "2024-04-26", "close": 62.3, "volume": 817288.0}, {"date": "2024-04-29", "close": 60.37, "volume": 349124.0}, {"date": "2024-04-30", "close": 57.84, "volume": 373338.0}, {"date": "2024-05-01", "close": 57.28, "volume": 280351.0}, {"date": "2024-05-02", "close": 57.08, "volume": 213320.0}, {"date": "2024-05-03", "close": 56.43, "volume": 143648.0}, {"date": "2024-05-06", "close": 57.74, "volume": 144815.0}, {"date": "2024-05-07", "close": 57.31, "volume": 121831.0}, {"date": "2024-05-08", "close": 58.04, "volume": 122600.0}, {"date": "2024-05-09", "close": 58.5, "volume": 338089.0}, {"date": "2024-05-10", "close": 58.06, "volume": 191916.0}, {"date": "2024-05-13", "close": 58.17, "volume": 252507.0}, {"date": "2024-05-14", "close": 59.24, "volume": 302407.0}, {"date": "2024-05-15", "close": 59.59, "volume": 217846.0}, {"date": "2024-05-16", "close": 59.67, "volume": 113333.0}, {"date": "2024-05-17", "close": 58.99, "volume": 108133.0}, {"date": "2024-05-20", "close": 57.55, "volume": 124445.0}, {"date": "2024-05-21", "close": 57.34, "volume": 95588.0}, {"date": "2024-05-22", "close": 56.65, "volume": 151246.0}, {"date": "2024-05-23", "close": 55.92, "volume": 198379.0}, {"date": "2024-05-24", "close": 56.6, "volume": 102413.0}, {"date": "2024-05-28", "close": 56.31, "volume": 134670.0}, {"date": "2024-05-29", "close": 55.03, "volume": 163369.0}, {"date": "2024-05-30", "close": 55.87, "volume": 156325.0}, {"date": "2024-05-31", "close": 56.67, "volume": 145322.0}, {"date": "2024-06-03", "close": 58.12, "volume": 152869.0}, {"date": "2024-06-04", "close": 57.3, "volume": 154028.0}, {"date": "2024-06-05", "close": 57.42, "volume": 121062.0}, {"date": "2024-06-06", "close": 57.32, "volume": 187541.0}, {"date": "2024-06-07", "close": 56.54, "volume": 183364.0}, {"date": "2024-06-10", "close": 57.16, "volume": 181845.0}, {"date": "2024-06-11", "close": 56.66, "volume": 238806.0}, {"date": "2024-06-12", "close": 58.51, "volume": 146850.0}, {"date": "2024-06-13", "close": 56.78, "volume": 173462.0}, {"date": "2024-06-14", "close": 56.19, "volume": 158034.0}, {"date": "2024-06-17", "close": 57.55, "volume": 131350.0}, {"date": "2024-06-18", "close": 57.02, "volume": 119914.0}, {"date": "2024-06-20", "close": 55.44, "volume": 139360.0}, {"date": "2024-06-21", "close": 54.74, "volume": 425403.0}, {"date": "2024-06-24", "close": 55.42, "volume": 162827.0}, {"date": "2024-06-25", "close": 53.96, "volume": 159635.0}, {"date": "2024-06-26", "close": 53.68, "volume": 135560.0}, {"date": "2024-06-27", "close": 54.19, "volume": 121472.0}, {"date": "2024-06-28", "close": 54.47, "volume": 343153.0}, {"date": "2024-07-01", "close": 53.77, "volume": 117157.0}, {"date": "2024-07-02", "close": 53.78, "volume": 85164.0}, {"date": "2024-07-03", "close": 53.73, "volume": 54650.0}, {"date": "2024-07-05", "close": 52.22, "volume": 90615.0}, {"date": "2024-07-08", "close": 52.72, "volume": 224749.0}, {"date": "2024-07-09", "close": 51.32, "volume": 144159.0}, {"date": "2024-07-10", "close": 52.04, "volume": 136481.0}, {"date": "2024-07-11", "close": 55.11, "volume": 175823.0}, {"date": "2024-07-12", "close": 56.69, "volume": 233990.0}, {"date": "2024-07-15", "close": 56.48, "volume": 250936.0}, {"date": "2024-07-16", "close": 58.3, "volume": 240286.0}, {"date": "2024-07-17", "close": 59.27, "volume": 166173.0}, {"date": "2024-07-18", "close": 58.17, "volume": 174350.0}, {"date": "2024-07-19", "close": 57.1, "volume": 154174.0}, {"date": "2024-07-22", "close": 57.0, "volume": 100842.0}, {"date": "2024-07-23", "close": 55.25, "volume": 236422.0}, {"date": "2024-07-24", "close": 56.41, "volume": 195335.0}, {"date": "2024-07-25", "close": 57.06, "volume": 171678.0}, {"date": "2024-07-26", "close": 58.3, "volume": 158970.0}, {"date": "2024-07-29", "close": 56.74, "volume": 182155.0}, {"date": "2024-07-30", "close": 57.48, "volume": 133386.0}, {"date": "2024-07-31", "close": 59.54, "volume": 203410.0}, {"date": "2024-08-01", "close": 58.34, "volume": 216373.0}, {"date": "2024-08-02", "close": 55.89, "volume": 285859.0}, {"date": "2024-08-05", "close": 57.78, "volume": 562678.0}, {"date": "2024-08-06", "close": 57.57, "volume": 164615.0}, {"date": "2024-08-07", "close": 58.8, "volume": 242356.0}, {"date": "2024-08-08", "close": 59.88, "volume": 200746.0}, {"date": "2024-08-09", "close": 59.8, "volume": 222021.0}, {"date": "2024-08-12", "close": 57.79, "volume": 236167.0}, {"date": "2024-08-13", "close": 58.08, "volume": 147169.0}, {"date": "2024-08-14", "close": 56.97, "volume": 147815.0}, {"date": "2024-08-15", "close": 59.59, "volume": 225086.0}, {"date": "2024-08-16", "close": 60.83, "volume": 153577.0}, {"date": "2024-08-19", "close": 61.04, "volume": 249704.0}, {"date": "2024-08-20", "close": 61.04, "volume": 177152.0}, {"date": "2024-08-21", "close": 60.95, "volume": 142375.0}, {"date": "2024-08-22", "close": 59.79, "volume": 93626.0}, {"date": "2024-08-23", "close": 62.56, "volume": 170434.0}, {"date": "2024-08-26", "close": 63.04, "volume": 184926.0}, {"date": "2024-08-27", "close": 62.73, "volume": 110287.0}, {"date": "2024-08-28", "close": 62.01, "volume": 101690.0}, {"date": "2024-08-29", "close": 62.28, "volume": 127648.0}, {"date": "2024-08-30", "close": 62.34, "volume": 150364.0}, {"date": "2024-09-03", "close": 60.28, "volume": 185039.0}, {"date": "2024-09-04", "close": 59.07, "volume": 89932.0}, {"date": "2024-09-05", "close": 58.54, "volume": 125766.0}, {"date": "2024-09-06", "close": 57.71, "volume": 169867.0}, {"date": "2024-09-09", "close": 57.36, "volume": 237089.0}, {"date": "2024-09-10", "close": 54.08, "volume": 329735.0}, {"date": "2024-09-11", "close": 53.54, "volume": 192614.0}, {"date": "2024-09-12", "close": 54.37, "volume": 158685.0}, {"date": "2024-09-13", "close": 55.96, "volume": 157584.0}, {"date": "2024-09-16", "close": 55.51, "volume": 94213.0}, {"date": "2024-09-17", "close": 56.53, "volume": 225757.0}, {"date": "2024-09-18", "close": 56.5, "volume": 186307.0}, {"date": "2024-09-19", "close": 58.53, "volume": 116755.0}, {"date": "2024-09-20", "close": 57.62, "volume": 402698.0}, {"date": "2024-09-23", "close": 57.21, "volume": 108374.0}, {"date": "2024-09-24", "close": 57.44, "volume": 82141.0}, {"date": "2024-09-25", "close": 57.07, "volume": 157607.0}, {"date": "2024-09-26", "close": 58.06, "volume": 194685.0}, {"date": "2024-09-27", "close": 59.06, "volume": 211229.0}, {"date": "2024-09-30", "close": 58.48, "volume": 169246.0}, {"date": "2024-10-01", "close": 58.02, "volume": 111952.0}, {"date": "2024-10-02", "close": 56.46, "volume": 91735.0}, {"date": "2024-10-03", "close": 55.45, "volume": 107694.0}, {"date": "2024-10-04", "close": 57.39, "volume": 176233.0}, {"date": "2024-10-07", "close": 55.78, "volume": 124979.0}, {"date": "2024-10-08", "close": 55.82, "volume": 138086.0}, {"date": "2024-10-09", "close": 53.74, "volume": 122611.0}, {"date": "2024-10-10", "close": 53.62, "volume": 190079.0}, {"date": "2024-10-11", "close": 54.62, "volume": 135386.0}, {"date": "2024-10-14", "close": 54.95, "volume": 111588.0}, {"date": "2024-10-15", "close": 54.88, "volume": 129181.0}, {"date": "2024-10-16", "close": 56.77, "volume": 119543.0}, {"date": "2024-10-17", "close": 56.78, "volume": 124079.0}, {"date": "2024-10-18", "close": 56.67, "volume": 115990.0}, {"date": "2024-10-21", "close": 54.85, "volume": 174761.0}, {"date": "2024-10-22", "close": 54.27, "volume": 113436.0}, {"date": "2024-10-23", "close": 55.47, "volume": 251874.0}, {"date": "2024-10-24", "close": 57.44, "volume": 389950.0}, {"date": "2024-10-25", "close": 56.87, "volume": 226774.0}, {"date": "2024-10-28", "close": 59.66, "volume": 272302.0}, {"date": "2024-10-29", "close": 58.84, "volume": 145246.0}, {"date": "2024-10-30", "close": 58.97, "volume": 156803.0}, {"date": "2024-10-31", "close": 56.73, "volume": 195996.0}, {"date": "2024-11-01", "close": 57.11, "volume": 149375.0}, {"date": "2024-11-04", "close": 57.28, "volume": 162393.0}, {"date": "2024-11-05", "close": 58.44, "volume": 124475.0}, {"date": "2024-11-06", "close": 64.66, "volume": 400855.0}, {"date": "2024-11-07", "close": 64.6, "volume": 276305.0}, {"date": "2024-11-08", "close": 64.6, "volume": 206307.0}, {"date": "2024-11-11", "close": 66.53, "volume": 183719.0}, {"date": "2024-11-12", "close": 64.85, "volume": 215617.0}, {"date": "2024-11-13", "close": 65.6, "volume": 303582.0}, {"date": "2024-11-14", "close": 64.75, "volume": 108884.0}, {"date": "2024-11-15", "close": 63.95, "volume": 113716.0}, {"date": "2024-11-18", "close": 63.43, "volume": 141786.0}, {"date": "2024-11-19", "close": 62.57, "volume": 96199.0}, {"date": "2024-11-20", "close": 61.68, "volume": 102746.0}, {"date": "2024-11-21", "close": 63.2, "volume": 158433.0}, {"date": "2024-11-22", "close": 66.57, "volume": 169098.0}, {"date": "2024-11-25", "close": 69.63, "volume": 239053.0}, {"date": "2024-11-26", "close": 69.43, "volume": 139650.0}, {"date": "2024-11-27", "close": 69.93, "volume": 166215.0}, {"date": "2024-11-29", "close": 69.14, "volume": 101079.0}, {"date": "2024-12-02", "close": 69.32, "volume": 117375.0}, {"date": "2024-12-03", "close": 69.11, "volume": 113812.0}, {"date": "2024-12-04", "close": 68.28, "volume": 173550.0}, {"date": "2024-12-05", "close": 67.67, "volume": 74777.0}, {"date": "2024-12-06", "close": 67.56, "volume": 122070.0}, {"date": "2024-12-09", "close": 67.17, "volume": 83136.0}, {"date": "2024-12-10", "close": 67.23, "volume": 127586.0}, {"date": "2024-12-11", "close": 67.2, "volume": 171170.0}, {"date": "2024-12-12", "close": 67.59, "volume": 121073.0}, {"date": "2024-12-13", "close": 66.52, "volume": 99688.0}, {"date": "2024-12-16", "close": 67.17, "volume": 75356.0}, {"date": "2024-12-17", "close": 65.41, "volume": 97207.0}, {"date": "2024-12-18", "close": 63.4, "volume": 118514.0}, {"date": "2024-12-19", "close": 63.05, "volume": 195871.0}, {"date": "2024-12-20", "close": 63.0, "volume": 445131.0}, {"date": "2024-12-23", "close": 62.98, "volume": 118193.0}, {"date": "2024-12-24", "close": 64.16, "volume": 81313.0}, {"date": "2024-12-26", "close": 64.36, "volume": 71539.0}, {"date": "2024-12-27", "close": 63.59, "volume": 71507.0}, {"date": "2024-12-30", "close": 63.31, "volume": 99502.0}, {"date": "2024-12-31", "close": 63.35, "volume": 76003.0}, {"date": "2025-01-02", "close": 62.35, "volume": 133134.0}, {"date": "2025-01-03", "close": 63.1, "volume": 132473.0}, {"date": "2025-01-06", "close": 63.64, "volume": 190280.0}, {"date": "2025-01-07", "close": 64.42, "volume": 202564.0}, {"date": "2025-01-08", "close": 64.66, "volume": 148707.0}, {"date": "2025-01-10", "close": 63.38, "volume": 163659.0}, {"date": "2025-01-13", "close": 63.99, "volume": 160479.0}, {"date": "2025-01-14", "close": 66.62, "volume": 191809.0}, {"date": "2025-01-15", "close": 68.49, "volume": 176484.0}, {"date": "2025-01-16", "close": 68.33, "volume": 191006.0}, {"date": "2025-01-17", "close": 68.31, "volume": 146398.0}, {"date": "2025-01-21", "close": 70.08, "volume": 188120.0}, {"date": "2025-01-22", "close": 68.3, "volume": 153822.0}, {"date": "2025-01-23", "close": 69.12, "volume": 93987.0}, {"date": "2025-01-24", "close": 71.1, "volume": 126757.0}, {"date": "2025-01-27", "close": 72.58, "volume": 166070.0}, {"date": "2025-01-28", "close": 73.1, "volume": 134506.0}, {"date": "2025-01-29", "close": 73.25, "volume": 189206.0}, {"date": "2025-01-30", "close": 75.24, "volume": 282478.0}, {"date": "2025-01-31", "close": 74.25, "volume": 199844.0}, {"date": "2025-02-03", "close": 72.58, "volume": 213491.0}, {"date": "2025-02-04", "close": 74.43, "volume": 122379.0}, {"date": "2025-02-05", "close": 75.03, "volume": 114385.0}, {"date": "2025-02-06", "close": 74.98, "volume": 172386.0}, {"date": "2025-02-07", "close": 72.97, "volume": 238082.0}, {"date": "2025-02-10", "close": 73.1, "volume": 209762.0}, {"date": "2025-02-11", "close": 74.76, "volume": 353024.0}, {"date": "2025-02-12", "close": 71.79, "volume": 492522.0}, {"date": "2025-02-13", "close": 73.57, "volume": 358463.0}, {"date": "2025-02-14", "close": 73.45, "volume": 174144.0}, {"date": "2025-02-18", "close": 74.07, "volume": 141191.0}, {"date": "2025-02-19", "close": 72.22, "volume": 161456.0}, {"date": "2025-02-20", "close": 72.31, "volume": 175605.0}, {"date": "2025-02-21", "close": 68.59, "volume": 209472.0}, {"date": "2025-02-24", "close": 68.73, "volume": 179771.0}, {"date": "2025-02-25", "close": 69.5, "volume": 236086.0}, {"date": "2025-02-26", "close": 68.96, "volume": 179814.0}, {"date": "2025-02-27", "close": 68.37, "volume": 161427.0}, {"date": "2025-02-28", "close": 68.16, "volume": 187874.0}, {"date": "2025-03-03", "close": 66.11, "volume": 205040.0}, {"date": "2025-03-04", "close": 66.09, "volume": 330423.0}, {"date": "2025-03-05", "close": 67.39, "volume": 141867.0}, {"date": "2025-03-06", "close": 66.66, "volume": 187005.0}, {"date": "2025-03-07", "close": 66.6, "volume": 135135.0}, {"date": "2025-03-10", "close": 65.94, "volume": 217266.0}, {"date": "2025-03-11", "close": 65.31, "volume": 271798.0}, {"date": "2025-03-12", "close": 64.27, "volume": 365765.0}, {"date": "2025-03-13", "close": 59.67, "volume": 210937.0}, {"date": "2025-03-14", "close": 58.83, "volume": 222573.0}, {"date": "2025-03-17", "close": 59.9, "volume": 218796.0}, {"date": "2025-03-18", "close": 59.81, "volume": 260064.0}, {"date": "2025-03-19", "close": 60.75, "volume": 274185.0}, {"date": "2025-03-20", "close": 60.65, "volume": 129750.0}, {"date": "2025-03-21", "close": 60.87, "volume": 450894.0}, {"date": "2025-03-24", "close": 63.23, "volume": 227156.0}, {"date": "2025-03-25", "close": 62.85, "volume": 223602.0}, {"date": "2025-03-26", "close": 61.83, "volume": 177851.0}, {"date": "2025-03-27", "close": 56.74, "volume": 413654.0}, {"date": "2025-03-28", "close": 55.11, "volume": 515149.0}, {"date": "2025-03-31", "close": 56.96, "volume": 489925.0}, {"date": "2025-04-01", "close": 57.86, "volume": 236408.0}, {"date": "2025-04-02", "close": 59.92, "volume": 224306.0}, {"date": "2025-04-03", "close": 56.2, "volume": 387465.0}, {"date": "2025-04-04", "close": 56.16, "volume": 398404.0}, {"date": "2025-04-07", "close": 57.19, "volume": 359734.0}, {"date": "2025-04-08", "close": 56.52, "volume": 309570.0}, {"date": "2025-04-09", "close": 62.17, "volume": 693057.0}, {"date": "2025-04-10", "close": 59.46, "volume": 445740.0}, {"date": "2025-04-11", "close": 60.08, "volume": 249579.0}, {"date": "2025-04-14", "close": 58.77, "volume": 400773.0}, {"date": "2025-04-15", "close": 58.43, "volume": 211241.0}, {"date": "2025-04-16", "close": 58.2, "volume": 207548.0}, {"date": "2025-04-17", "close": 58.73, "volume": 190590.0}, {"date": "2025-04-21", "close": 58.17, "volume": 176215.0}, {"date": "2025-04-22", "close": 59.75, "volume": 307139.0}, {"date": "2025-04-23", "close": 59.03, "volume": 254266.0}, {"date": "2025-04-24", "close": 60.12, "volume": 338138.0}, {"date": "2025-04-25", "close": 60.24, "volume": 254525.0}, {"date": "2025-04-28", "close": 61.06, "volume": 208200.0}, {"date": "2025-04-29", "close": 61.34, "volume": 210091.0}, {"date": "2025-04-30", "close": 60.72, "volume": 219821.0}, {"date": "2025-05-01", "close": 61.78, "volume": 226254.0}, {"date": "2025-05-02", "close": 62.74, "volume": 184492.0}, {"date": "2025-05-05", "close": 62.74, "volume": 225994.0}, {"date": "2025-05-06", "close": 62.82, "volume": 153804.0}, {"date": "2025-05-07", "close": 63.12, "volume": 211173.0}, {"date": "2025-05-08", "close": 65.45, "volume": 241397.0}, {"date": "2025-05-09", "close": 64.89, "volume": 132935.0}, {"date": "2025-05-12", "close": 68.19, "volume": 301101.0}, {"date": "2025-05-13", "close": 69.14, "volume": 239116.0}, {"date": "2025-05-14", "close": 68.11, "volume": 179101.0}, {"date": "2025-05-15", "close": 68.79, "volume": 150953.0}, {"date": "2025-05-16", "close": 69.31, "volume": 98496.0}, {"date": "2025-05-19", "close": 69.0, "volume": 131759.0}, {"date": "2025-05-20", "close": 68.9, "volume": 147630.0}, {"date": "2025-05-21", "close": 66.88, "volume": 187469.0}, {"date": "2025-05-22", "close": 67.21, "volume": 159710.0}, {"date": "2025-05-23", "close": 67.14, "volume": 159479.0}, {"date": "2025-05-27", "close": 69.38, "volume": 167150.0}, {"date": "2025-05-28", "close": 69.97, "volume": 226131.0}, {"date": "2025-05-29", "close": 69.17, "volume": 189264.0}, {"date": "2025-05-30", "close": 69.93, "volume": 191345.0}, {"date": "2025-06-02", "close": 70.67, "volume": 225770.0}, {"date": "2025-06-03", "close": 71.0, "volume": 193190.0}, {"date": "2025-06-04", "close": 70.5, "volume": 184168.0}, {"date": "2025-06-05", "close": 71.53, "volume": 168485.0}, {"date": "2025-06-06", "close": 73.02, "volume": 202849.0}, {"date": "2025-06-09", "close": 74.36, "volume": 144583.0}, {"date": "2025-06-10", "close": 76.01, "volume": 183737.0}, {"date": "2025-06-11", "close": 76.63, "volume": 236147.0}, {"date": "2025-06-12", "close": 76.81, "volume": 157428.0}, {"date": "2025-06-13", "close": 75.09, "volume": 188396.0}, {"date": "2025-06-16", "close": 77.07, "volume": 203168.0}, {"date": "2025-06-17", "close": 76.8, "volume": 153249.0}, {"date": "2025-06-18", "close": 77.62, "volume": 135752.0}, {"date": "2025-06-20", "close": 78.2, "volume": 429318.0}, {"date": "2025-06-23", "close": 80.23, "volume": 178053.0}, {"date": "2025-06-24", "close": 81.86, "volume": 135523.0}, {"date": "2025-06-25", "close": 80.62, "volume": 180163.0}, {"date": "2025-06-26", "close": 79.94, "volume": 106948.0}, {"date": "2025-06-27", "close": 80.56, "volume": 255151.0}, {"date": "2025-06-30", "close": 79.93, "volume": 168799.0}, {"date": "2025-07-01", "close": 82.73, "volume": 167714.0}, {"date": "2025-07-02", "close": 86.42, "volume": 245490.0}, {"date": "2025-07-03", "close": 87.57, "volume": 118500.0}, {"date": "2025-07-07", "close": 87.18, "volume": 257884.0}, {"date": "2025-07-08", "close": 86.29, "volume": 283716.0}, {"date": "2025-07-09", "close": 87.14, "volume": 205090.0}, {"date": "2025-07-10", "close": 87.46, "volume": 233457.0}, {"date": "2025-07-11", "close": 88.25, "volume": 241580.0}, {"date": "2025-07-14", "close": 88.76, "volume": 215018.0}, {"date": "2025-07-15", "close": 84.85, "volume": 232078.0}, {"date": "2025-07-16", "close": 85.17, "volume": 210742.0}, {"date": "2025-07-17", "close": 76.3, "volume": 511081.0}, {"date": "2025-07-18", "close": 76.94, "volume": 219743.0}, {"date": "2025-07-21", "close": 77.18, "volume": 129362.0}, {"date": "2025-07-22", "close": 77.85, "volume": 222218.0}, {"date": "2025-07-23", "close": 79.95, "volume": 318562.0}, {"date": "2025-07-24", "close": 75.43, "volume": 437658.0}, {"date": "2025-07-25", "close": 78.81, "volume": 351111.0}, {"date": "2025-07-28", "close": 76.36, "volume": 274323.0}, {"date": "2025-07-29", "close": 73.76, "volume": 482080.0}, {"date": "2025-07-30", "close": 72.2, "volume": 365062.0}, {"date": "2025-07-31", "close": 72.35, "volume": 316483.0}, {"date": "2025-08-01", "close": 71.65, "volume": 291841.0}, {"date": "2025-08-04", "close": 70.28, "volume": 208631.0}, {"date": "2025-08-05", "close": 72.55, "volume": 246906.0}, {"date": "2025-08-06", "close": 74.4, "volume": 257886.0}, {"date": "2025-08-07", "close": 73.06, "volume": 176509.0}, {"date": "2025-08-08", "close": 74.25, "volume": 166817.0}, {"date": "2025-08-11", "close": 75.31, "volume": 163425.0}, {"date": "2025-08-12", "close": 78.5, "volume": 217533.0}, {"date": "2025-08-13", "close": 81.14, "volume": 338330.0}, {"date": "2025-08-14", "close": 79.32, "volume": 178070.0}, {"date": "2025-08-15", "close": 78.92, "volume": 285140.0}, {"date": "2025-08-18", "close": 78.34, "volume": 181524.0}, {"date": "2025-08-19", "close": 79.92, "volume": 112153.0}, {"date": "2025-08-20", "close": 78.16, "volume": 154639.0}, {"date": "2025-08-21", "close": 78.27, "volume": 152878.0}, {"date": "2025-08-22", "close": 82.21, "volume": 239350.0}, {"date": "2025-08-25", "close": 82.5, "volume": 185928.0}, {"date": "2025-08-26", "close": 83.28, "volume": 258678.0}, {"date": "2025-08-27", "close": 84.57, "volume": 119795.0}, {"date": "2025-08-28", "close": 84.33, "volume": 245868.0}, {"date": "2025-08-29", "close": 82.19, "volume": 137930.0}, {"date": "2025-09-02", "close": 82.24, "volume": 166205.0}, {"date": "2025-09-03", "close": 81.62, "volume": 209436.0}, {"date": "2025-09-04", "close": 83.1, "volume": 170689.0}, {"date": "2025-09-05", "close": 83.13, "volume": 114416.0}, {"date": "2025-09-08", "close": 83.01, "volume": 146158.0}, {"date": "2025-09-09", "close": 83.29, "volume": 178140.0}, {"date": "2025-09-10", "close": 81.2, "volume": 160460.0}, {"date": "2025-09-11", "close": 82.97, "volume": 234394.0}, {"date": "2025-09-12", "close": 79.85, "volume": 153765.0}, {"date": "2025-09-15", "close": 78.84, "volume": 179149.0}, {"date": "2025-09-16", "close": 79.31, "volume": 180468.0}, {"date": "2025-09-17", "close": 78.01, "volume": 206829.0}, {"date": "2025-09-18", "close": 79.88, "volume": 235492.0}, {"date": "2025-09-19", "close": 78.6, "volume": 250457.0}, {"date": "2025-09-22", "close": 78.61, "volume": 206716.0}, {"date": "2025-09-23", "close": 78.89, "volume": 188149.0}, {"date": "2025-09-24", "close": 78.54, "volume": 142904.0}, {"date": "2025-09-25", "close": 74.94, "volume": 216627.0}, {"date": "2025-09-26", "close": 75.0, "volume": 179902.0}, {"date": "2025-09-29", "close": 75.77, "volume": 286407.0}, {"date": "2025-09-30", "close": 76.09, "volume": 121674.0}, {"date": "2025-10-01", "close": 77.49, "volume": 126110.0}, {"date": "2025-10-02", "close": 76.45, "volume": 111818.0}, {"date": "2025-10-03", "close": 76.14, "volume": 140437.0}, {"date": "2025-10-06", "close": 73.64, "volume": 124090.0}, {"date": "2025-10-07", "close": 72.46, "volume": 123650.0}, {"date": "2025-10-08", "close": 72.02, "volume": 138086.0}, {"date": "2025-10-09", "close": 72.47, "volume": 127150.0}, {"date": "2025-10-10", "close": 70.7, "volume": 216436.0}, {"date": "2025-10-13", "close": 71.86, "volume": 139183.0}, {"date": "2025-10-14", "close": 75.93, "volume": 179761.0}, {"date": "2025-10-15", "close": 75.29, "volume": 124534.0}, {"date": "2025-10-16", "close": 74.62, "volume": 120544.0}, {"date": "2025-10-17", "close": 74.86, "volume": 116772.0}, {"date": "2025-10-20", "close": 75.8, "volume": 145361.0}, {"date": "2025-10-21", "close": 77.49, "volume": 178833.0}, {"date": "2025-10-22", "close": 77.84, "volume": 243021.0}, {"date": "2025-10-23", "close": 65.48, "volume": 463662.0}, {"date": "2025-10-24", "close": 64.33, "volume": 341872.0}, {"date": "2025-10-27", "close": 64.86, "volume": 342221.0}, {"date": "2025-10-28", "close": 64.28, "volume": 342058.0}, {"date": "2025-10-29", "close": 62.97, "volume": 314308.0}, {"date": "2025-10-30", "close": 62.25, "volume": 317780.0}, {"date": "2025-10-31", "close": 63.53, "volume": 241668.0}, {"date": "2025-11-03", "close": 63.08, "volume": 254353.0}, {"date": "2025-11-04", "close": 61.4, "volume": 263678.0}, {"date": "2025-11-05", "close": 61.06, "volume": 281709.0}, {"date": "2025-11-06", "close": 59.68, "volume": 347712.0}, {"date": "2025-11-07", "close": 61.75, "volume": 252342.0}, {"date": "2025-11-10", "close": 62.08, "volume": 219915.0}, {"date": "2025-11-11", "close": 62.11, "volume": 203995.0}, {"date": "2025-11-12", "close": 63.87, "volume": 300952.0}, {"date": "2025-11-13", "close": 64.37, "volume": 245056.0}, {"date": "2025-11-14", "close": 63.88, "volume": 176586.0}, {"date": "2025-11-17", "close": 61.17, "volume": 157003.0}, {"date": "2025-11-18", "close": 61.67, "volume": 124854.0}, {"date": "2025-11-19", "close": 61.75, "volume": 123479.0}, {"date": "2025-11-20", "close": 59.78, "volume": 210824.0}, {"date": "2025-11-21", "close": 61.93, "volume": 209445.0}, {"date": "2025-11-24", "close": 60.74, "volume": 240182.0}, {"date": "2025-11-25", "close": 62.79, "volume": 266021.0}, {"date": "2025-11-26", "close": 62.87, "volume": 206742.0}, {"date": "2025-11-28", "close": 63.03, "volume": 100049.0}, {"date": "2025-12-01", "close": 62.59, "volume": 350892.0}, {"date": "2025-12-02", "close": 62.63, "volume": 174784.0}, {"date": "2025-12-03", "close": 64.23, "volume": 198693.0}, {"date": "2025-12-04", "close": 64.9, "volume": 119238.0}, {"date": "2025-12-05", "close": 64.37, "volume": 104644.0}, {"date": "2025-12-08", "close": 63.78, "volume": 271685.0}, {"date": "2025-12-09", "close": 65.29, "volume": 134667.0}, {"date": "2025-12-10", "close": 66.6, "volume": 227836.0}, {"date": "2025-12-11", "close": 67.41, "volume": 221221.0}, {"date": "2025-12-12", "close": 65.35, "volume": 322657.0}, {"date": "2025-12-15", "close": 65.67, "volume": 194155.0}, {"date": "2025-12-16", "close": 64.94, "volume": 198721.0}, {"date": "2025-12-17", "close": 64.83, "volume": 156336.0}, {"date": "2025-12-18", "close": 63.5, "volume": 164474.0}, {"date": "2025-12-19", "close": 63.59, "volume": 513296.0}, {"date": "2025-12-22", "close": 64.05, "volume": 121674.0}, {"date": "2025-12-23", "close": 64.19, "volume": 160252.0}, {"date": "2025-12-24", "close": 64.33, "volume": 87189.0}, {"date": "2025-12-26", "close": 64.3, "volume": 118350.0}, {"date": "2025-12-29", "close": 63.74, "volume": 132559.0}, {"date": "2025-12-30", "close": 62.85, "volume": 86362.0}, {"date": "2025-12-31", "close": 61.86, "volume": 109328.0}, {"date": "2026-01-02", "close": 61.64, "volume": 153044.0}, {"date": "2026-01-05", "close": 62.96, "volume": 141868.0}, {"date": "2026-01-06", "close": 63.45, "volume": 174126.0}, {"date": "2026-01-07", "close": 62.95, "volume": 83556.0}, {"date": "2026-01-08", "close": 64.47, "volume": 146122.0}, {"date": "2026-01-09", "close": 64.75, "volume": 116506.0}, {"date": "2026-01-12", "close": 64.05, "volume": 156671.0}, {"date": "2026-01-13", "close": 63.25, "volume": 189177.0}, {"date": "2026-01-14", "close": 63.1, "volume": 166951.0}, {"date": "2026-01-15", "close": 64.36, "volume": 304501.0}, {"date": "2026-01-16", "close": 62.92, "volume": 168192.0}, {"date": "2026-01-20", "close": 62.38, "volume": 207590.0}, {"date": "2026-01-21", "close": 64.0, "volume": 162328.0}, {"date": "2026-01-22", "close": 63.41, "volume": 159363.0}, {"date": "2026-01-23", "close": 61.23, "volume": 155401.0}, {"date": "2026-01-26", "close": 61.07, "volume": 127849.0}, {"date": "2026-01-27", "close": 61.29, "volume": 82242.0}, {"date": "2026-01-28", "close": 61.7, "volume": 215082.0}, {"date": "2026-01-29", "close": 60.27, "volume": 163811.0}, {"date": "2026-01-30", "close": 59.96, "volume": 228717.0}, {"date": "2026-02-02", "close": 60.44, "volume": 168119.0}, {"date": "2026-02-03", "close": 60.2, "volume": 244483.0}, {"date": "2026-02-04", "close": 62.58, "volume": 168463.0}, {"date": "2026-02-05", "close": 60.4, "volume": 320236.0}, {"date": "2026-02-06", "close": 62.46, "volume": 187585.0}, {"date": "2026-02-09", "close": 61.55, "volume": 134633.0}, {"date": "2026-02-10", "close": 59.99, "volume": 222793.0}, {"date": "2026-02-11", "close": 60.85, "volume": 152123.0}, {"date": "2026-02-12", "close": 60.69, "volume": 164266.0}, {"date": "2026-02-13", "close": 60.11, "volume": 261969.0}, {"date": "2026-02-17", "close": 58.28, "volume": 363093.0}, {"date": "2026-02-18", "close": 62.89, "volume": 486055.0}, {"date": "2026-02-19", "close": 64.53, "volume": 521023.0}, {"date": "2026-02-20", "close": 66.63, "volume": 502399.0}, {"date": "2026-02-23", "close": 62.75, "volume": 492947.0}, {"date": "2026-02-24", "close": 62.85, "volume": 311623.0}, {"date": "2026-02-25", "close": 62.58, "volume": 379421.0}, {"date": "2026-02-26", "close": 63.43, "volume": 432742.0}, {"date": "2026-02-27", "close": 62.72, "volume": 404544.0}, {"date": "2026-03-02", "close": 61.47, "volume": 344132.0}, {"date": "2026-03-03", "close": 62.62, "volume": 426435.0}, {"date": "2026-03-04", "close": 64.14, "volume": 330039.0}, {"date": "2026-03-05", "close": 62.44, "volume": 283797.0}, {"date": "2026-03-06", "close": 61.26, "volume": 317801.0}, {"date": "2026-03-09", "close": 61.22, "volume": 423516.0}, {"date": "2026-03-10", "close": 60.4, "volume": 414807.0}, {"date": "2026-03-11", "close": 61.43, "volume": 438540.0}, {"date": "2026-03-12", "close": 60.69, "volume": 313799.0}, {"date": "2026-03-13", "close": 59.89, "volume": 371764.0}, {"date": "2026-03-16", "close": 60.84, "volume": 396895.0}, {"date": "2026-03-17", "close": 60.5, "volume": 375456.0}, {"date": "2026-03-18", "close": 60.55, "volume": 402022.0}, {"date": "2026-03-19", "close": 60.97, "volume": 555870.0}, {"date": "2026-03-20", "close": 60.04, "volume": 988747.0}, {"date": "2026-03-23", "close": 62.83, "volume": 502698.0}, {"date": "2026-03-24", "close": 64.29, "volume": 366067.0}, {"date": "2026-03-25", "close": 65.31, "volume": 321411.0}, {"date": "2026-03-26", "close": 66.8, "volume": 388263.0}, {"date": "2026-03-27", "close": 65.93, "volume": 375876.0}, {"date": "2026-03-30", "close": 66.74, "volume": 361265.0}, {"date": "2026-03-31", "close": 68.57, "volume": 424357.0}, {"date": "2026-04-01", "close": 65.25, "volume": 296615.0}, {"date": "2026-04-02", "close": 64.87, "volume": 229384.0}, {"date": "2026-04-06", "close": 63.31, "volume": 234050.0}, {"date": "2026-04-07", "close": 63.5, "volume": 224979.0}, {"date": "2026-04-08", "close": 65.96, "volume": 188767.0}, {"date": "2026-04-09", "close": 67.83, "volume": 164396.0}, {"date": "2026-04-10", "close": 68.06, "volume": 142975.0}, {"date": "2026-04-13", "close": 68.07, "volume": 181767.0}, {"date": "2026-04-14", "close": 68.23, "volume": 177254.0}, {"date": "2026-04-15", "close": 65.89, "volume": 153823.0}, {"date": "2026-04-16", "close": 67.37, "volume": 161859.0}, {"date": "2026-04-17", "close": 70.7, "volume": 165172.0}, {"date": "2026-04-20", "close": 71.78, "volume": 178931.0}, {"date": "2026-04-21", "close": 70.07, "volume": 158865.0}, {"date": "2026-04-22", "close": 71.02, "volume": 187229.0}, {"date": "2026-04-23", "close": 71.22, "volume": 180189.0}, {"date": "2026-04-24", "close": 71.84, "volume": 127754.0}, {"date": "2026-04-27", "close": 71.58, "volume": 187369.0}, {"date": "2026-04-28", "close": 72.39, "volume": 209203.0}, {"date": "2026-04-29", "close": 73.31, "volume": 349701.0}, {"date": "2026-04-30", "close": 78.75, "volume": 456444.0}, {"date": "2026-05-01", "close": 76.43, "volume": 367916.0}, {"date": "2026-05-04", "close": 75.59, "volume": 325821.0}, {"date": "2026-05-05", "close": 78.79, "volume": 242712.0}, {"date": "2026-05-06", "close": 79.0, "volume": 314649.0}, {"date": "2026-05-07", "close": 80.13, "volume": 313171.0}, {"date": "2026-05-08", "close": 81.2, "volume": 271288.0}, {"date": "2026-05-11", "close": 80.82, "volume": 290075.0}, {"date": "2026-05-12", "close": 78.58, "volume": 245815.0}, {"date": "2026-05-13", "close": 76.12, "volume": 390265.0}, {"date": "2026-05-14", "close": 77.84, "volume": 294157.0}, {"date": "2026-05-15", "close": 73.96, "volume": 404607.0}, {"date": "2026-05-18", "close": 74.06, "volume": 376898.0}, {"date": "2026-05-19", "close": 72.87, "volume": 382196.0}, {"date": "2026-05-20", "close": 73.69, "volume": 402970.0}, {"date": "2026-05-21", "close": 75.9, "volume": 359018.0}, {"date": "2026-05-22", "close": 78.16, "volume": 231290.0}, {"date": "2026-05-26", "close": 78.69, "volume": 315675.0}, {"date": "2026-05-27", "close": 83.58, "volume": 249165.0}, {"date": "2026-05-28", "close": 83.74, "volume": 200932.0}, {"date": "2026-05-29", "close": 82.62, "volume": 241016.0}, {"date": "2026-06-01", "close": 83.87, "volume": 265230.0}, {"date": "2026-06-02", "close": 84.8, "volume": 247936.0}, {"date": "2026-06-03", "close": 83.29, "volume": 256166.0}, {"date": "2026-06-04", "close": 84.32, "volume": 185365.0}, {"date": "2026-06-05", "close": 82.16, "volume": 350453.0}, {"date": "2026-06-08", "close": 82.69, "volume": 289507.0}, {"date": "2026-06-09", "close": 84.82, "volume": 199259.0}, {"date": "2026-06-10", "close": 84.15, "volume": 255648.0}, {"date": "2026-06-11", "close": 84.25, "volume": 150117.0}, {"date": "2026-06-12", "close": 84.61, "volume": 192561.0}, {"date": "2026-06-15", "close": 83.71, "volume": 168737.0}, {"date": "2026-06-16", "close": 83.65, "volume": 142975.0}, {"date": "2026-06-17", "close": 78.13, "volume": 221691.0}, {"date": "2026-06-18", "close": 80.73, "volume": 758631.0}, {"date": "2026-06-22", "close": 80.58, "volume": 243801.0}, {"date": "2026-06-23", "close": 81.43, "volume": 192067.0}, {"date": "2026-06-24", "close": 83.62, "volume": 208815.0}, {"date": "2026-06-25", "close": 82.71, "volume": 187399.0}, {"date": "2026-06-26", "close": 84.51, "volume": 572860.0}, {"date": "2026-06-29", "close": 84.67, "volume": 301523.0}, {"date": "2026-06-30", "close": 84.79, "volume": 171984.0}, {"date": "2026-07-01", "close": 83.05, "volume": 273572.0}, {"date": "2026-07-02", "close": 83.73, "volume": 155863.0}, {"date": "2026-07-06", "close": 85.91, "volume": 215219.0}, {"date": "2026-07-07", "close": 87.26, "volume": 167603.0}, {"date": "2026-07-08", "close": 88.01, "volume": 296288.0}, {"date": "2026-07-09", "close": 95.31, "volume": 459502.0}, {"date": "2026-07-10", "close": 94.54, "volume": 281359.0}, {"date": "2026-07-13", "close": 90.51, "volume": 400086.0}, {"date": "2026-07-14", "close": 92.38, "volume": 139296.0}, {"date": "2026-07-15", "close": 99.73, "volume": 378267.0}, {"date": "2026-07-16", "close": 102.72, "volume": 321892.0}, {"date": "2026-07-17", "close": 100.37, "volume": 194567.0}, {"date": "2026-07-20", "close": 96.34, "volume": 220399.0}, {"date": "2026-07-21", "close": 97.53, "volume": 220185.0}, {"date": "2026-07-22", "close": 100.88, "volume": 230039.0}, {"date": "2026-07-23", "close": 99.11, "volume": 175469.0}, {"date": "2026-07-24", "close": 99.82, "volume": 139653.0}, {"date": "2026-07-27", "close": 102.98, "volume": 228457.0}, {"date": "2026-07-28", "close": 104.69, "volume": 248850.0}, {"date": "2026-07-29", "close": 112.66, "volume": 550049.0}, {"date": "2026-07-30", "close": 100.34, "volume": 384118.0}, {"date": "2026-07-31", "close": 91.58, "volume": 562890.0}, {"date": "2026-08-03", "close": 87.23, "volume": 441221.0}, {"date": "2026-08-04", "close": 88.27, "volume": 373941.0}, {"date": "2026-08-05", "close": 86.81, "volume": 294312.0}, {"date": "2026-08-06", "close": 84.89, "volume": 320424.0}, {"date": "2026-08-07", "close": 82.44, "volume": 332758.0}, {"date": "2026-08-10", "close": 80.02, "volume": 313093.0}, {"date": "2026-08-11", "close": 80.61, "volume": 398124.0}, {"date": "2026-08-12", "close": 81.02, "volume": 244155.0}, {"date": "2026-08-13", "close": 79.24, "volume": 356223.0}, {"date": "2026-08-14", "close": 80.83, "volume": 242464.0}, {"date": "2026-08-17", "close": 80.26, "volume": 231582.0}, {"date": "2026-08-18", "close": 77.31, "volume": 278630.0}, {"date": "2026-08-19", "close": 78.86, "volume": 224369.0}, {"date": "2026-08-20", "close": 77.78, "volume": 274713.0}, {"date": "2026-08-21", "close": 77.45, "volume": 163456.0}, {"date": "2026-08-24", "close": 75.32, "volume": 189440.0}, {"date": "2026-08-25", "close": 77.01, "volume": 198566.0}, {"date": "2026-08-26", "close": 78.04, "volume": 190987.0}, {"date": "2026-08-27", "close": 79.29, "volume": 225258.0}, {"date": "2026-08-28", "close": 79.68, "volume": 178027.0}, {"date": "2026-08-31", "close": 78.65, "volume": 202739.0}, {"date": "2026-09-01", "close": 77.89, "volume": 278996.0}, {"date": "2026-09-02", "close": 77.88, "volume": 189413.0}, {"date": "2026-09-03", "close": 79.42, "volume": 212588.0}, {"date": "2026-09-04", "close": 81.0, "volume": 243689.0}, {"date": "2026-09-08", "close": 76.0, "volume": 283000.0}, {"date": "2026-09-09", "close": 76.25, "volume": 179075.0}, {"date": "2026-09-10", "close": 76.52, "volume": 227536.0}, {"date": "2026-09-11", "close": 75.9, "volume": 150654.0}, {"date": "2026-09-14", "close": 76.29, "volume": 192243.0}, {"date": "2026-09-15", "close": 74.78, "volume": 301414.0}, {"date": "2026-09-16", "close": 72.69, "volume": 273678.0}, {"date": "2026-09-17", "close": 65.95, "volume": 588984.0}, {"date": "2026-09-18", "close": 63.66, "volume": 1125984.0}, {"date": "2026-09-21", "close": 65.92, "volume": 369913.0}, {"date": "2026-09-22", "close": 65.34, "volume": 286641.0}, {"date": "2026-09-23", "close": 62.37, "volume": 282342.0}, {"date": "2026-09-24", "close": 62.48, "volume": 370212.0}, {"date": "2026-09-25", "close": 64.95, "volume": 358304.0}, {"date": "2026-09-28", "close": 62.45, "volume": 412729.0}, {"date": "2026-09-29", "close": 59.85, "volume": 525791.0}, {"date": "2026-09-30", "close": 60.35, "volume": 413020.0}, {"date": "2026-10-01", "close": 63.76, "volume": 404319.0}, {"date": "2026-10-02", "close": 62.83, "volume": 219145.0}, {"date": "2026-10-05", "close": 62.63, "volume": 355141.0}, {"date": "2026-10-06", "close": 61.0, "volume": 310460.0}, {"date": "2026-10-07", "close": 60.52, "volume": 452915.0}, {"date": "2026-10-08", "close": 61.51, "volume": 363254.0}, {"date": "2026-10-09", "close": 60.56, "volume": 228188.0}, {"date": "2026-10-12", "close": 60.81, "volume": 201594.0}, {"date": "2026-10-13", "close": 61.06, "volume": 257014.0}, {"date": "2026-10-14", "close": 60.05, "volume": 251532.0}, {"date": "2026-10-15", "close": 63.51, "volume": 403650.0}], "refreshing": true}