{"ticker": "SUPN", "overview": {"cik": "1356576", "ticker": "SUPN", "name": "SUPERNUS PHARMACEUTICALS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092198", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001193125-26-331036", "price_sensitive": false}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001193125-26-330875", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089849", "price_sensitive": false}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001104659-26-089848", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089839", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089526", "price_sensitive": false}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001104659-26-089525", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089524", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001356576-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001356576-26-000035", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089427", "price_sensitive": false}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001104659-26-089426", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089425", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001539937-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001194020-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001804567-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001539215-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001836067-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001356576-26-000031", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-22", "title": "FORM S-8", "accession": "0001104659-26-076430", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001356576-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001356576-26-000025", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001356576-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001356576-26-000020", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SUPN", "has_prices": true, "as_of": "2026-08-07", "last": 47.64, "prev_close": 46.76, "change": 0.8800000000000026, "change_pct": 0.018819503849444023, "session_volume": 702627.0, "vwap_5": 45.45623151302066, "vwap_20": 46.079692135076016, "vwap_60": 46.444868179533096, "vwap_250": 48.36293639156193, "high_52w": 57.0, "low_52w": 43.25, "avg_volume_20": 1004807.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001836067-26-000010", "src": "INSIDERS", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Jonathan Rubin", "who_key": "Rubin Jonathan", "role": "SVP, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16904.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on SUPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836067/000183606726000010/0001836067-26-000010-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001539937-26-000012", "src": "INSIDERS", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Jack A. Khattar", "who_key": "Khattar Jack A.", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 588737.9400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on SUPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1539937/000153993726000012/0001539937-26-000012-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001804567-26-000014", "src": "INSIDERS", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Frank Mottola", "who_key": "Mottola Frank", "role": "SVP, Chief Tech. Ops. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37116.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on SUPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804567/000180456726000014/0001804567-26-000014-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001539215-26-000012", "src": "INSIDERS", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Padmanabh P. Bhatt", "who_key": "Bhatt Padmanabh P.", "role": "Sr. VP of IP, CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 53928.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on SUPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1539215/000153921526000012/0001539215-26-000012-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001194020-26-000015", "src": "INSIDERS", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Timothy C. Dec", "who_key": "DEC TIMOTHY C", "role": "Senior Vice-President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28128.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on SUPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356576/000119402026000015/0001194020-26-000015-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001539937-26-000010", "src": "INSIDERS", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Jack A. Khattar", "who_key": "Khattar Jack A.", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on SUPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356576/000153993726000010/0001539937-26-000010-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "0001194020-26-000013", "src": "INSIDERS", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Timothy C. Dec", "who_key": "DEC TIMOTHY C", "role": "Senior Vice-President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on SUPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356576/000119402026000013/0001194020-26-000013-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "0001539215-26-000010", "src": "INSIDERS", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Padmanabh P. Bhatt", "who_key": "Bhatt Padmanabh P.", "role": "Sr. VP of IP, CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on SUPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356576/000153921526000010/0001539215-26-000010-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "0001804567-26-000012", "src": "INSIDERS", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Frank Mottola", "who_key": "Mottola Frank", "role": "SVP, Chief Tech. Ops. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on SUPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356576/000180456726000012/0001804567-26-000012-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "0001836067-26-000008", "src": "INSIDERS", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Jonathan Rubin", "who_key": "Rubin Jonathan", "role": "SVP, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on SUPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356576/000183606726000008/0001836067-26-000008-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "13DG-0001104659-26-092198", "src": "13DG", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 6.2% passive stake in SUPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-092198-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002100119-26-001141", "src": "13DG", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Supernus Pharmaceuticals, Inc.", "who_key": "SUPERNUS PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "SUPERNUS PHARMACEUTICALS, INC. takes a 5.03% passive stake in SUPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1356576/0002100119-26-001141-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000723", "src": "13DG", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Supernus Pharmaceuticals, Inc.", "who_key": "SUPERNUS PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "SUPERNUS PHARMACEUTICALS, INC. crosses 5% of SUPN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1356576/0002100121-26-000723-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002362", "src": "13DG", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Supernus Pharmaceuticals, Inc.", "who_key": "SUPERNUS PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "SUPERNUS PHARMACEUTICALS, INC. adjusts its stake in SUPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1356576/0000102909-26-002362-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2026-20034285-T106", "src": "CONGRESS", "ticker": "SUPN", "cik": "", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "Trust > Bank of America\nSupernus Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys SUPN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "HOUSE-2026-20033762-T95", "src": "CONGRESS", "ticker": "SUPN", "cik": "", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "Trust > Bank of America\nSupernus Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys SUPN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}, {"id": "HOUSE-2025-20033455-T89", "src": "CONGRESS", "ticker": "SUPN", "cik": "", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "Trust > Bank of America\nSupernus Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells SUPN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561110}, {"id": "HOUSE-2025-20029026-T26", "src": "CONGRESS", "ticker": "SUPN", "cik": "", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "Trust > Bank of America\nSupernus Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds SUPN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847670}, {"id": "HOUSE-2023-20022219-T10", "src": "CONGRESS", "ticker": "SUPN", "cik": "", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "an Stanley - Select UMA Account # 1\nJT Supernus Pharmaceuticals, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps SUPN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022219.pdf", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031350}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-092198", "src": "13DG", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 6.2% passive stake in SUPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-092198-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002100119-26-001141", "src": "13DG", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Supernus Pharmaceuticals, Inc.", "who_key": "SUPERNUS PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "SUPERNUS PHARMACEUTICALS, INC. takes a 5.03% passive stake in SUPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1356576/0002100119-26-001141-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000723", "src": "13DG", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Supernus Pharmaceuticals, Inc.", "who_key": "SUPERNUS PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "SUPERNUS PHARMACEUTICALS, INC. crosses 5% of SUPN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1356576/0002100121-26-000723-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002362", "src": "13DG", "ticker": "SUPN", "cik": "1356576", "company": "SUPERNUS PHARMACEUTICALS, INC.", "company_raw": "SUPERNUS PHARMACEUTICALS, INC.", "who": "Supernus Pharmaceuticals, Inc.", "who_key": "SUPERNUS PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "SUPERNUS PHARMACEUTICALS, INC. adjusts its stake in SUPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1356576/0000102909-26-002362-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Supernus Pharmaceuticals, Inc. - Common Stock", "new_value": "SUPERNUS PHARMACEUTICALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001356576", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001356576", "applied": 1, "detected_at": "2026-10-28T01:44:26.561663"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 1001.0, "net": 2002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-12-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022219.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-12-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022219.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092198", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001193125-26-331036", "price_sensitive": false}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001193125-26-330875", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089849", "price_sensitive": false}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001104659-26-089848", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089839", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089526", "price_sensitive": false}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001104659-26-089525", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089524", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001356576-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001356576-26-000035", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089427", "price_sensitive": false}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001104659-26-089426", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089425", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001539937-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001194020-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001804567-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001539215-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001836067-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001356576-26-000031", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-22", "title": "FORM S-8", "accession": "0001104659-26-076430", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001356576-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001356576-26-000025", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001356576-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001356576-26-000020", "price_sensitive": true}], "performance": {"ticker": "SUPN", "has_prices": true, "summary": {"n": 3, "avg": 0.11811457990831215, "win_rate": 0.6666666666666666, "best": 0.45688073394495404, "worst": -0.12683284457478008, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 54.56, "return": -0.12683284457478008}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-11", "score": 0.0, "ref_price": 46.51, "return": 0.024295850354762474}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 32.7, "return": 0.45688073394495404}]}, "price_series": [{"date": "2016-08-08", "close": 23.2, "volume": 456934.0}, {"date": "2016-08-09", "close": 23.18, "volume": 335736.0}, {"date": "2016-08-10", "close": 22.73, "volume": 285204.0}, {"date": "2016-08-11", "close": 23.35, "volume": 483182.0}, {"date": "2016-08-12", "close": 22.68, "volume": 547815.0}, {"date": "2016-08-15", "close": 22.7, "volume": 301894.0}, {"date": "2016-08-16", "close": 22.3, "volume": 359230.0}, {"date": "2016-08-17", "close": 22.11, "volume": 308013.0}, {"date": "2016-08-18", "close": 22.09, "volume": 689395.0}, {"date": "2016-08-19", "close": 22.13, "volume": 689084.0}, {"date": "2016-08-22", "close": 22.24, "volume": 593240.0}, {"date": "2016-08-23", "close": 22.75, "volume": 337988.0}, {"date": "2016-08-24", "close": 21.86, "volume": 472192.0}, {"date": "2016-08-25", "close": 21.35, "volume": 663764.0}, {"date": "2016-08-26", "close": 22.07, "volume": 521545.0}, {"date": "2016-08-29", "close": 21.83, "volume": 287597.0}, {"date": "2016-08-30", "close": 21.87, "volume": 334536.0}, {"date": "2016-08-31", "close": 21.38, "volume": 365293.0}, {"date": "2016-09-01", "close": 22.03, "volume": 490556.0}, {"date": "2016-09-02", "close": 21.97, "volume": 315149.0}, {"date": "2016-09-06", "close": 22.19, "volume": 493132.0}, {"date": "2016-09-07", "close": 22.51, "volume": 409903.0}, {"date": "2016-09-08", "close": 22.65, "volume": 567032.0}, {"date": "2016-09-09", "close": 21.7, "volume": 643887.0}, {"date": "2016-09-12", "close": 22.55, "volume": 606776.0}, {"date": "2016-09-13", "close": 22.18, "volume": 521844.0}, {"date": "2016-09-14", "close": 22.57, "volume": 559269.0}, {"date": "2016-09-15", "close": 24.2, "volume": 1117685.0}, {"date": "2016-09-16", "close": 25.09, "volume": 3535758.0}, {"date": "2016-09-19", "close": 24.91, "volume": 1281386.0}, {"date": "2016-09-20", "close": 25.34, "volume": 652200.0}, {"date": "2016-09-21", "close": 26.11, "volume": 694508.0}, {"date": "2016-09-22", "close": 26.02, "volume": 736158.0}, {"date": "2016-09-23", "close": 26.17, "volume": 511207.0}, {"date": "2016-09-26", "close": 25.86, "volume": 486616.0}, {"date": "2016-09-27", "close": 26.58, "volume": 627795.0}, {"date": "2016-09-28", "close": 26.68, "volume": 561712.0}, {"date": "2016-09-29", "close": 24.63, "volume": 756349.0}, {"date": "2016-09-30", "close": 24.73, "volume": 436737.0}, {"date": "2016-10-03", "close": 23.75, "volume": 1051031.0}, {"date": "2016-10-04", "close": 23.52, "volume": 493989.0}, {"date": "2016-10-05", "close": 24.18, "volume": 497201.0}, {"date": "2016-10-06", "close": 23.84, "volume": 601323.0}, {"date": "2016-10-07", "close": 23.78, "volume": 503994.0}, {"date": "2016-10-10", "close": 24.69, "volume": 417785.0}, {"date": "2016-10-11", "close": 23.0, "volume": 2453912.0}, {"date": "2016-10-12", "close": 21.54, "volume": 1356951.0}, {"date": "2016-10-13", "close": 21.96, "volume": 1025889.0}, {"date": "2016-10-14", "close": 20.81, "volume": 1031813.0}, {"date": "2016-10-17", "close": 20.69, "volume": 583669.0}, {"date": "2016-10-18", "close": 20.62, "volume": 563168.0}, {"date": "2016-10-19", "close": 20.71, "volume": 463575.0}, {"date": "2016-10-20", "close": 20.88, "volume": 341592.0}, {"date": "2016-10-21", "close": 20.83, "volume": 265231.0}, {"date": "2016-10-24", "close": 20.65, "volume": 308229.0}, {"date": "2016-10-25", "close": 21.05, "volume": 282696.0}, {"date": "2016-10-26", "close": 20.65, "volume": 306009.0}, {"date": "2016-10-27", "close": 20.35, "volume": 341880.0}, {"date": "2016-10-28", "close": 20.6, "volume": 405333.0}, {"date": "2016-10-31", "close": 19.8, "volume": 612944.0}, {"date": "2016-11-01", "close": 20.2, "volume": 404450.0}, {"date": "2016-11-02", "close": 19.75, "volume": 260238.0}, {"date": "2016-11-03", "close": 18.1, "volume": 839887.0}, {"date": "2016-11-04", "close": 17.85, "volume": 979206.0}, {"date": "2016-11-07", "close": 18.7, "volume": 705377.0}, {"date": "2016-11-08", "close": 18.95, "volume": 494586.0}, {"date": "2016-11-09", "close": 20.25, "volume": 1186264.0}, {"date": "2016-11-10", "close": 20.5, "volume": 809924.0}, {"date": "2016-11-11", "close": 21.6, "volume": 1268470.0}, {"date": "2016-11-14", "close": 23.9, "volume": 1091281.0}, {"date": "2016-11-15", "close": 24.0, "volume": 671020.0}, {"date": "2016-11-16", "close": 23.625, "volume": 459053.0}, {"date": "2016-11-17", "close": 24.7, "volume": 421645.0}, {"date": "2016-11-18", "close": 22.25, "volume": 1203862.0}, {"date": "2016-11-21", "close": 22.25, "volume": 523648.0}, {"date": "2016-11-22", "close": 21.3, "volume": 505606.0}, {"date": "2016-11-23", "close": 22.25, "volume": 364856.0}, {"date": "2016-11-25", "close": 22.7, "volume": 210934.0}, {"date": "2016-11-28", "close": 21.65, "volume": 508456.0}, {"date": "2016-11-29", "close": 22.25, "volume": 568550.0}, {"date": "2016-11-30", "close": 21.55, "volume": 411128.0}, {"date": "2016-12-01", "close": 21.15, "volume": 513814.0}, {"date": "2016-12-02", "close": 21.8, "volume": 276628.0}, {"date": "2016-12-05", "close": 22.2, "volume": 312261.0}, {"date": "2016-12-06", "close": 22.95, "volume": 416909.0}, {"date": "2016-12-07", "close": 22.45, "volume": 610729.0}, {"date": "2016-12-08", "close": 22.3, "volume": 392012.0}, {"date": "2016-12-09", "close": 23.0, "volume": 649843.0}, {"date": "2016-12-12", "close": 23.2, "volume": 461860.0}, {"date": "2016-12-13", "close": 23.15, "volume": 477928.0}, {"date": "2016-12-14", "close": 22.8, "volume": 335985.0}, {"date": "2016-12-15", "close": 23.65, "volume": 412611.0}, {"date": "2016-12-16", "close": 23.75, "volume": 1275358.0}, {"date": "2016-12-19", "close": 25.65, "volume": 1277256.0}, {"date": "2016-12-20", "close": 26.1, "volume": 735303.0}, {"date": "2016-12-21", "close": 25.45, "volume": 413015.0}, {"date": "2016-12-22", "close": 24.9, "volume": 598328.0}, {"date": "2016-12-23", "close": 25.6, "volume": 267810.0}, {"date": "2016-12-27", "close": 25.7, "volume": 250079.0}, {"date": "2016-12-28", "close": 25.05, "volume": 235192.0}, {"date": "2016-12-29", "close": 25.35, "volume": 249319.0}, {"date": "2016-12-30", "close": 25.25, "volume": 351131.0}, {"date": "2017-01-03", "close": 25.95, "volume": 398552.0}, {"date": "2017-01-04", "close": 27.3, "volume": 703975.0}, {"date": "2017-01-05", "close": 27.1, "volume": 484580.0}, {"date": "2017-01-06", "close": 26.9, "volume": 292831.0}, {"date": "2017-01-09", "close": 26.6, "volume": 526451.0}, {"date": "2017-01-10", "close": 26.1, "volume": 719350.0}, {"date": "2017-01-11", "close": 25.2, "volume": 737007.0}, {"date": "2017-01-12", "close": 24.9, "volume": 509798.0}, {"date": "2017-01-13", "close": 25.1, "volume": 349279.0}, {"date": "2017-01-17", "close": 23.8, "volume": 568135.0}, {"date": "2017-01-18", "close": 24.1, "volume": 272230.0}, {"date": "2017-01-19", "close": 23.5, "volume": 494100.0}, {"date": "2017-01-20", "close": 23.45, "volume": 340824.0}, {"date": "2017-01-23", "close": 24.7, "volume": 625811.0}, {"date": "2017-01-24", "close": 24.875, "volume": 423252.0}, {"date": "2017-01-25", "close": 25.9, "volume": 474577.0}, {"date": "2017-01-26", "close": 26.0, "volume": 324620.0}, {"date": "2017-01-27", "close": 26.0, "volume": 274030.0}, {"date": "2017-01-30", "close": 25.45, "volume": 303198.0}, {"date": "2017-01-31", "close": 27.05, "volume": 478968.0}, {"date": "2017-02-01", "close": 26.7, "volume": 546895.0}, {"date": "2017-02-02", "close": 26.05, "volume": 432524.0}, {"date": "2017-02-03", "close": 26.75, "volume": 443108.0}, {"date": "2017-02-06", "close": 25.0, "volume": 614646.0}, {"date": "2017-02-07", "close": 24.65, "volume": 412670.0}, {"date": "2017-02-08", "close": 25.2, "volume": 371712.0}, {"date": "2017-02-09", "close": 25.75, "volume": 376759.0}, {"date": "2017-02-10", "close": 25.8, "volume": 347321.0}, {"date": "2017-02-13", "close": 26.2, "volume": 430667.0}, {"date": "2017-02-14", "close": 26.4, "volume": 364181.0}, {"date": "2017-02-15", "close": 26.6, "volume": 316568.0}, {"date": "2017-02-16", "close": 26.2, "volume": 363399.0}, {"date": "2017-02-17", "close": 26.1, "volume": 363623.0}, {"date": "2017-02-21", "close": 25.85, "volume": 445016.0}, {"date": "2017-02-22", "close": 25.1, "volume": 302343.0}, {"date": "2017-02-23", "close": 25.35, "volume": 398299.0}, {"date": "2017-02-24", "close": 25.3, "volume": 231218.0}, {"date": "2017-02-27", "close": 26.65, "volume": 478948.0}, {"date": "2017-02-28", "close": 25.7, "volume": 457365.0}, {"date": "2017-03-01", "close": 26.0, "volume": 647994.0}, {"date": "2017-03-02", "close": 27.4, "volume": 1249601.0}, {"date": "2017-03-03", "close": 28.75, "volume": 1000774.0}, {"date": "2017-03-06", "close": 29.75, "volume": 899881.0}, {"date": "2017-03-07", "close": 26.4, "volume": 2946675.0}, {"date": "2017-03-08", "close": 27.8, "volume": 1022626.0}, {"date": "2017-03-09", "close": 27.35, "volume": 595080.0}, {"date": "2017-03-10", "close": 26.35, "volume": 893621.0}, {"date": "2017-03-13", "close": 27.55, "volume": 714044.0}, {"date": "2017-03-14", "close": 27.35, "volume": 317199.0}, {"date": "2017-03-15", "close": 28.5, "volume": 725247.0}, {"date": "2017-03-16", "close": 27.95, "volume": 348480.0}, {"date": "2017-03-17", "close": 28.9, "volume": 903503.0}, {"date": "2017-03-20", "close": 29.9, "volume": 627073.0}, {"date": "2017-03-21", "close": 28.45, "volume": 672834.0}, {"date": "2017-03-22", "close": 28.45, "volume": 305864.0}, {"date": "2017-03-23", "close": 28.4, "volume": 512205.0}, {"date": "2017-03-24", "close": 29.95, "volume": 769778.0}, {"date": "2017-03-27", "close": 30.8, "volume": 904942.0}, {"date": "2017-03-28", "close": 30.85, "volume": 446260.0}, {"date": "2017-03-29", "close": 30.75, "volume": 456592.0}, {"date": "2017-03-30", "close": 31.25, "volume": 604986.0}, {"date": "2017-03-31", "close": 31.3, "volume": 678975.0}, {"date": "2017-04-03", "close": 31.25, "volume": 730044.0}, {"date": "2017-04-04", "close": 30.9, "volume": 684807.0}, {"date": "2017-04-05", "close": 30.15, "volume": 663444.0}, {"date": "2017-04-06", "close": 30.2, "volume": 524592.0}, {"date": "2017-04-07", "close": 31.2, "volume": 600902.0}, {"date": "2017-04-10", "close": 31.3, "volume": 417563.0}, {"date": "2017-04-11", "close": 31.175, "volume": 320541.0}, {"date": "2017-04-12", "close": 31.35, "volume": 279230.0}, {"date": "2017-04-13", "close": 31.05, "volume": 253380.0}, {"date": "2017-04-17", "close": 31.25, "volume": 288391.0}, {"date": "2017-04-18", "close": 31.85, "volume": 549239.0}, {"date": "2017-04-19", "close": 32.45, "volume": 659431.0}, {"date": "2017-04-20", "close": 32.75, "volume": 294063.0}, {"date": "2017-04-21", "close": 32.15, "volume": 366378.0}, {"date": "2017-04-24", "close": 32.4, "volume": 380689.0}, {"date": "2017-04-25", "close": 32.95, "volume": 457345.0}, {"date": "2017-04-26", "close": 33.25, "volume": 462180.0}, {"date": "2017-04-27", "close": 33.2, "volume": 352769.0}, {"date": "2017-04-28", "close": 32.6, "volume": 378057.0}, {"date": "2017-05-01", "close": 33.65, "volume": 517184.0}, {"date": "2017-05-02", "close": 33.25, "volume": 408594.0}, {"date": "2017-05-03", "close": 32.75, "volume": 480500.0}, {"date": "2017-05-04", "close": 32.25, "volume": 355867.0}, {"date": "2017-05-05", "close": 32.05, "volume": 617146.0}, {"date": "2017-05-08", "close": 31.9, "volume": 767820.0}, {"date": "2017-05-09", "close": 32.9, "volume": 1009600.0}, {"date": "2017-05-10", "close": 31.9, "volume": 1471052.0}, {"date": "2017-05-11", "close": 33.4, "volume": 645922.0}, {"date": "2017-05-12", "close": 33.25, "volume": 432628.0}, {"date": "2017-05-15", "close": 32.65, "volume": 400631.0}, {"date": "2017-05-16", "close": 33.55, "volume": 418142.0}, {"date": "2017-05-17", "close": 32.95, "volume": 461257.0}, {"date": "2017-05-18", "close": 33.65, "volume": 409119.0}, {"date": "2017-05-19", "close": 33.7, "volume": 610240.0}, {"date": "2017-05-22", "close": 34.15, "volume": 568658.0}, {"date": "2017-05-23", "close": 34.55, "volume": 414812.0}, {"date": "2017-05-24", "close": 34.55, "volume": 532245.0}, {"date": "2017-05-25", "close": 34.15, "volume": 475192.0}, {"date": "2017-05-26", "close": 35.75, "volume": 821965.0}, {"date": "2017-05-30", "close": 35.4, "volume": 706555.0}, {"date": "2017-05-31", "close": 37.6, "volume": 1910908.0}, {"date": "2017-06-01", "close": 38.75, "volume": 1468026.0}, {"date": "2017-06-02", "close": 40.05, "volume": 1068805.0}, {"date": "2017-06-05", "close": 39.05, "volume": 786280.0}, {"date": "2017-06-06", "close": 39.65, "volume": 411287.0}, {"date": "2017-06-07", "close": 40.45, "volume": 578253.0}, {"date": "2017-06-08", "close": 41.05, "volume": 554624.0}, {"date": "2017-06-09", "close": 38.85, "volume": 797108.0}, {"date": "2017-06-12", "close": 38.55, "volume": 616290.0}, {"date": "2017-06-13", "close": 38.6, "volume": 340334.0}, {"date": "2017-06-14", "close": 38.85, "volume": 504382.0}, {"date": "2017-06-15", "close": 39.15, "volume": 444843.0}, {"date": "2017-06-16", "close": 38.65, "volume": 1266125.0}, {"date": "2017-06-19", "close": 40.25, "volume": 847748.0}, {"date": "2017-06-20", "close": 41.4, "volume": 734272.0}, {"date": "2017-06-21", "close": 42.75, "volume": 606255.0}, {"date": "2017-06-22", "close": 43.65, "volume": 543674.0}, {"date": "2017-06-23", "close": 44.15, "volume": 686153.0}, {"date": "2017-06-26", "close": 44.1, "volume": 310040.0}, {"date": "2017-06-27", "close": 41.85, "volume": 732990.0}, {"date": "2017-06-28", "close": 43.2, "volume": 951659.0}, {"date": "2017-06-29", "close": 42.8, "volume": 668492.0}, {"date": "2017-06-30", "close": 43.1, "volume": 355347.0}, {"date": "2017-07-03", "close": 43.6, "volume": 181055.0}, {"date": "2017-07-05", "close": 42.75, "volume": 790430.0}, {"date": "2017-07-06", "close": 42.85, "volume": 652341.0}, {"date": "2017-07-07", "close": 43.15, "volume": 452098.0}, {"date": "2017-07-10", "close": 43.35, "volume": 509440.0}, {"date": "2017-07-11", "close": 44.05, "volume": 491349.0}, {"date": "2017-07-12", "close": 44.4, "volume": 381139.0}, {"date": "2017-07-13", "close": 44.05, "volume": 564029.0}, {"date": "2017-07-14", "close": 44.25, "volume": 368420.0}, {"date": "2017-07-17", "close": 41.95, "volume": 1366935.0}, {"date": "2017-07-18", "close": 43.05, "volume": 1012932.0}, {"date": "2017-07-19", "close": 43.55, "volume": 784569.0}, {"date": "2017-07-20", "close": 42.3, "volume": 524100.0}, {"date": "2017-07-21", "close": 42.2, "volume": 424274.0}, {"date": "2017-07-24", "close": 43.5, "volume": 395291.0}, {"date": "2017-07-25", "close": 42.8, "volume": 410896.0}, {"date": "2017-07-26", "close": 42.2, "volume": 363512.0}, {"date": "2017-07-27", "close": 41.1, "volume": 513408.0}, {"date": "2017-07-28", "close": 41.0, "volume": 579942.0}, {"date": "2017-07-31", "close": 40.45, "volume": 626345.0}, {"date": "2017-08-01", "close": 40.45, "volume": 465403.0}, {"date": "2017-08-02", "close": 40.6, "volume": 603924.0}, {"date": "2017-08-03", "close": 41.7, "volume": 1060237.0}, {"date": "2017-08-04", "close": 41.05, "volume": 661571.0}, {"date": "2017-08-07", "close": 42.1, "volume": 474606.0}, {"date": "2017-08-08", "close": 41.7, "volume": 358778.0}, {"date": "2017-08-09", "close": 41.2, "volume": 397116.0}, {"date": "2017-08-10", "close": 40.35, "volume": 487759.0}, {"date": "2017-08-11", "close": 41.4, "volume": 794247.0}, {"date": "2017-08-14", "close": 42.7, "volume": 513124.0}, {"date": "2017-08-15", "close": 44.3, "volume": 749124.0}, {"date": "2017-08-16", "close": 45.65, "volume": 1128259.0}, {"date": "2017-08-17", "close": 43.5, "volume": 812429.0}, {"date": "2017-08-18", "close": 43.2, "volume": 626131.0}, {"date": "2017-08-21", "close": 43.95, "volume": 445777.0}, {"date": "2017-08-22", "close": 46.3, "volume": 650776.0}, {"date": "2017-08-23", "close": 45.0, "volume": 575566.0}, {"date": "2017-08-24", "close": 45.0, "volume": 458913.0}, {"date": "2017-08-25", "close": 43.95, "volume": 578264.0}, {"date": "2017-08-28", "close": 44.75, "volume": 859326.0}, {"date": "2017-08-29", "close": 43.75, "volume": 632973.0}, {"date": "2017-08-30", "close": 43.55, "volume": 488534.0}, {"date": "2017-08-31", "close": 45.8, "volume": 835100.0}, {"date": "2017-09-01", "close": 47.4, "volume": 787660.0}, {"date": "2017-09-05", "close": 47.05, "volume": 458533.0}, {"date": "2017-09-06", "close": 46.75, "volume": 485285.0}, {"date": "2017-09-07", "close": 47.8, "volume": 834435.0}, {"date": "2017-09-08", "close": 48.6, "volume": 806019.0}, {"date": "2017-09-11", "close": 48.2, "volume": 494557.0}, {"date": "2017-09-12", "close": 48.35, "volume": 361758.0}, {"date": "2017-09-13", "close": 47.9, "volume": 651516.0}, {"date": "2017-09-14", "close": 48.85, "volume": 842251.0}, {"date": "2017-09-15", "close": 49.05, "volume": 1026254.0}, {"date": "2017-09-18", "close": 49.65, "volume": 649359.0}, {"date": "2017-09-19", "close": 38.05, "volume": 6100770.0}, {"date": "2017-09-20", "close": 36.75, "volume": 2356464.0}, {"date": "2017-09-21", "close": 39.4, "volume": 1554389.0}, {"date": "2017-09-22", "close": 39.0, "volume": 670450.0}, {"date": "2017-09-25", "close": 39.1, "volume": 653145.0}, {"date": "2017-09-26", "close": 37.7, "volume": 528305.0}, {"date": "2017-09-27", "close": 39.05, "volume": 622638.0}, {"date": "2017-09-28", "close": 39.3, "volume": 638512.0}, {"date": "2017-09-29", "close": 40.0, "volume": 843527.0}, {"date": "2017-10-02", "close": 40.9, "volume": 692802.0}, {"date": "2017-10-03", "close": 41.1, "volume": 594860.0}, {"date": "2017-10-04", "close": 41.35, "volume": 354837.0}, {"date": "2017-10-05", "close": 41.75, "volume": 583623.0}, {"date": "2017-10-06", "close": 42.4, "volume": 539095.0}, {"date": "2017-10-09", "close": 41.15, "volume": 437870.0}, {"date": "2017-10-10", "close": 41.1, "volume": 306221.0}, {"date": "2017-10-11", "close": 41.2, "volume": 334200.0}, {"date": "2017-10-12", "close": 41.3, "volume": 247482.0}, {"date": "2017-10-13", "close": 41.35, "volume": 371322.0}, {"date": "2017-10-16", "close": 41.2, "volume": 332555.0}, {"date": "2017-10-17", "close": 41.05, "volume": 249266.0}, {"date": "2017-10-18", "close": 41.25, "volume": 236224.0}, {"date": "2017-10-19", "close": 42.6, "volume": 703559.0}, {"date": "2017-10-20", "close": 41.85, "volume": 421091.0}, {"date": "2017-10-23", "close": 41.4, "volume": 249387.0}, {"date": "2017-10-24", "close": 41.55, "volume": 324839.0}, {"date": "2017-10-25", "close": 41.5, "volume": 276981.0}, {"date": "2017-10-26", "close": 39.85, "volume": 413173.0}, {"date": "2017-10-27", "close": 41.25, "volume": 373608.0}, {"date": "2017-10-30", "close": 40.9, "volume": 313107.0}, {"date": "2017-10-31", "close": 41.6, "volume": 330025.0}, {"date": "2017-11-01", "close": 41.95, "volume": 495546.0}, {"date": "2017-11-02", "close": 41.5, "volume": 264750.0}, {"date": "2017-11-03", "close": 42.05, "volume": 347083.0}, {"date": "2017-11-06", "close": 41.1, "volume": 638184.0}, {"date": "2017-11-07", "close": 36.4, "volume": 2741006.0}, {"date": "2017-11-08", "close": 36.9, "volume": 725844.0}, {"date": "2017-11-09", "close": 36.55, "volume": 544898.0}, {"date": "2017-11-10", "close": 37.25, "volume": 458677.0}, {"date": "2017-11-13", "close": 37.8, "volume": 441206.0}, {"date": "2017-11-14", "close": 37.2, "volume": 545236.0}, {"date": "2017-11-15", "close": 37.6, "volume": 351917.0}, {"date": "2017-11-16", "close": 37.9, "volume": 456532.0}, {"date": "2017-11-17", "close": 38.0, "volume": 459664.0}, {"date": "2017-11-20", "close": 38.1, "volume": 401887.0}, {"date": "2017-11-21", "close": 38.7, "volume": 366134.0}, {"date": "2017-11-22", "close": 39.05, "volume": 241087.0}, {"date": "2017-11-24", "close": 39.5, "volume": 117822.0}, {"date": "2017-11-27", "close": 38.9, "volume": 433919.0}, {"date": "2017-11-28", "close": 39.15, "volume": 391309.0}, {"date": "2017-11-29", "close": 37.85, "volume": 324543.0}, {"date": "2017-11-30", "close": 37.8, "volume": 433803.0}, {"date": "2017-12-01", "close": 37.2, "volume": 511359.0}, {"date": "2017-12-04", "close": 37.15, "volume": 465433.0}, {"date": "2017-12-05", "close": 37.1, "volume": 380559.0}, {"date": "2017-12-06", "close": 36.45, "volume": 277469.0}, {"date": "2017-12-07", "close": 37.55, "volume": 618509.0}, {"date": "2017-12-08", "close": 38.15, "volume": 227408.0}, {"date": "2017-12-11", "close": 37.95, "volume": 351573.0}, {"date": "2017-12-12", "close": 38.15, "volume": 329292.0}, {"date": "2017-12-13", "close": 40.0, "volume": 505416.0}, {"date": "2017-12-14", "close": 38.6, "volume": 375803.0}, {"date": "2017-12-15", "close": 39.65, "volume": 933667.0}, {"date": "2017-12-18", "close": 38.8, "volume": 443498.0}, {"date": "2017-12-19", "close": 38.0, "volume": 329184.0}, {"date": "2017-12-20", "close": 38.05, "volume": 229326.0}, {"date": "2017-12-21", "close": 38.65, "volume": 388395.0}, {"date": "2017-12-22", "close": 38.85, "volume": 318264.0}, {"date": "2017-12-26", "close": 38.95, "volume": 365178.0}, {"date": "2017-12-27", "close": 38.7, "volume": 231854.0}, {"date": "2017-12-28", "close": 40.8, "volume": 722860.0}, {"date": "2017-12-29", "close": 39.85, "volume": 344899.0}, {"date": "2018-01-02", "close": 40.45, "volume": 539790.0}, {"date": "2018-01-03", "close": 41.7, "volume": 496414.0}, {"date": "2018-01-04", "close": 39.75, "volume": 625681.0}, {"date": "2018-01-05", "close": 41.5, "volume": 708286.0}, {"date": "2018-01-08", "close": 40.95, "volume": 647431.0}, {"date": "2018-01-09", "close": 42.7, "volume": 744368.0}, {"date": "2018-01-10", "close": 43.65, "volume": 434961.0}, {"date": "2018-01-11", "close": 44.75, "volume": 483183.0}, {"date": "2018-01-12", "close": 44.15, "volume": 468765.0}, {"date": "2018-01-16", "close": 42.75, "volume": 746566.0}, {"date": "2018-01-17", "close": 46.5, "volume": 1677320.0}, {"date": "2018-01-18", "close": 43.55, "volume": 904662.0}, {"date": "2018-01-19", "close": 46.9, "volume": 1233736.0}, {"date": "2018-01-22", "close": 44.25, "volume": 2073562.0}, {"date": "2018-01-23", "close": 44.7, "volume": 822041.0}, {"date": "2018-01-24", "close": 43.15, "volume": 865917.0}, {"date": "2018-01-25", "close": 43.0, "volume": 490334.0}, {"date": "2018-01-26", "close": 41.45, "volume": 873345.0}, {"date": "2018-01-29", "close": 41.05, "volume": 506150.0}, {"date": "2018-01-30", "close": 40.25, "volume": 882789.0}, {"date": "2018-01-31", "close": 39.05, "volume": 822969.0}, {"date": "2018-02-01", "close": 40.7, "volume": 599210.0}, {"date": "2018-02-02", "close": 39.15, "volume": 517936.0}, {"date": "2018-02-05", "close": 38.4, "volume": 866203.0}, {"date": "2018-02-06", "close": 37.3, "volume": 897692.0}, {"date": "2018-02-07", "close": 38.1, "volume": 467664.0}, {"date": "2018-02-08", "close": 37.15, "volume": 1001219.0}, {"date": "2018-02-09", "close": 37.2, "volume": 796767.0}, {"date": "2018-02-12", "close": 38.65, "volume": 433110.0}, {"date": "2018-02-13", "close": 38.1, "volume": 306408.0}, {"date": "2018-02-14", "close": 39.4, "volume": 360330.0}, {"date": "2018-02-15", "close": 39.15, "volume": 308428.0}, {"date": "2018-02-16", "close": 38.35, "volume": 448758.0}, {"date": "2018-02-20", "close": 37.25, "volume": 452340.0}, {"date": "2018-02-21", "close": 38.1, "volume": 408901.0}, {"date": "2018-02-22", "close": 38.45, "volume": 354129.0}, {"date": "2018-02-23", "close": 39.4, "volume": 291143.0}, {"date": "2018-02-26", "close": 38.9, "volume": 475922.0}, {"date": "2018-02-27", "close": 38.1, "volume": 747459.0}, {"date": "2018-02-28", "close": 38.9, "volume": 1011996.0}, {"date": "2018-03-01", "close": 38.75, "volume": 783496.0}, {"date": "2018-03-02", "close": 39.65, "volume": 366341.0}, {"date": "2018-03-05", "close": 41.3, "volume": 445451.0}, {"date": "2018-03-06", "close": 41.7, "volume": 538047.0}, {"date": "2018-03-07", "close": 43.05, "volume": 612532.0}, {"date": "2018-03-08", "close": 44.1, "volume": 465269.0}, {"date": "2018-03-09", "close": 44.85, "volume": 778290.0}, {"date": "2018-03-12", "close": 45.15, "volume": 976053.0}, {"date": "2018-03-13", "close": 44.9, "volume": 636096.0}, {"date": "2018-03-14", "close": 43.15, "volume": 1779981.0}, {"date": "2018-03-15", "close": 43.175, "volume": 1840505.0}, {"date": "2018-03-16", "close": 44.7, "volume": 1097376.0}, {"date": "2018-03-19", "close": 44.6, "volume": 451242.0}, {"date": "2018-03-20", "close": 45.35, "volume": 808525.0}, {"date": "2018-03-21", "close": 44.05, "volume": 341812.0}, {"date": "2018-03-22", "close": 44.05, "volume": 437044.0}, {"date": "2018-03-23", "close": 44.45, "volume": 654594.0}, {"date": "2018-03-26", "close": 44.9, "volume": 483595.0}, {"date": "2018-03-27", "close": 45.15, "volume": 549305.0}, {"date": "2018-03-28", "close": 45.8, "volume": 730537.0}, {"date": "2018-03-29", "close": 45.8, "volume": 486753.0}, {"date": "2018-04-02", "close": 44.15, "volume": 503935.0}, {"date": "2018-04-03", "close": 45.2, "volume": 830489.0}, {"date": "2018-04-04", "close": 45.5, "volume": 420929.0}, {"date": "2018-04-05", "close": 45.3, "volume": 554048.0}, {"date": "2018-04-06", "close": 44.1, "volume": 523828.0}, {"date": "2018-04-09", "close": 45.35, "volume": 517355.0}, {"date": "2018-04-10", "close": 45.8, "volume": 771670.0}, {"date": "2018-04-11", "close": 45.65, "volume": 404747.0}, {"date": "2018-04-12", "close": 46.05, "volume": 443474.0}, {"date": "2018-04-13", "close": 45.25, "volume": 400880.0}, {"date": "2018-04-16", "close": 45.3, "volume": 683706.0}, {"date": "2018-04-17", "close": 46.35, "volume": 617190.0}, {"date": "2018-04-18", "close": 48.05, "volume": 932961.0}, {"date": "2018-04-19", "close": 48.85, "volume": 814629.0}, {"date": "2018-04-20", "close": 48.5, "volume": 603153.0}, {"date": "2018-04-23", "close": 47.5, "volume": 681959.0}, {"date": "2018-04-24", "close": 46.75, "volume": 1206375.0}, {"date": "2018-04-25", "close": 47.35, "volume": 634531.0}, {"date": "2018-04-26", "close": 47.6, "volume": 421276.0}, {"date": "2018-04-27", "close": 47.7, "volume": 277510.0}, {"date": "2018-04-30", "close": 46.9, "volume": 308194.0}, {"date": "2018-05-01", "close": 46.95, "volume": 601702.0}, {"date": "2018-05-02", "close": 46.85, "volume": 467649.0}, {"date": "2018-05-03", "close": 46.15, "volume": 420138.0}, {"date": "2018-05-04", "close": 45.85, "volume": 594320.0}, {"date": "2018-05-07", "close": 45.1, "volume": 799432.0}, {"date": "2018-05-08", "close": 44.65, "volume": 646256.0}, {"date": "2018-05-09", "close": 47.95, "volume": 1419347.0}, {"date": "2018-05-10", "close": 49.9, "volume": 1154856.0}, {"date": "2018-05-11", "close": 57.05, "volume": 2699935.0}, {"date": "2018-05-14", "close": 57.15, "volume": 1408602.0}, {"date": "2018-05-15", "close": 58.1, "volume": 1128290.0}, {"date": "2018-05-16", "close": 58.35, "volume": 730984.0}, {"date": "2018-05-17", "close": 56.5, "volume": 1135878.0}, {"date": "2018-05-18", "close": 56.1, "volume": 964241.0}, {"date": "2018-05-21", "close": 55.0, "volume": 1144491.0}, {"date": "2018-05-22", "close": 54.55, "volume": 669836.0}, {"date": "2018-05-23", "close": 54.95, "volume": 908586.0}, {"date": "2018-05-24", "close": 55.65, "volume": 587183.0}, {"date": "2018-05-25", "close": 57.25, "volume": 746812.0}, {"date": "2018-05-29", "close": 56.05, "volume": 684475.0}, {"date": "2018-05-30", "close": 57.35, "volume": 572349.0}, {"date": "2018-05-31", "close": 56.35, "volume": 732350.0}, {"date": "2018-06-01", "close": 57.7, "volume": 766358.0}, {"date": "2018-06-04", "close": 58.05, "volume": 805054.0}, {"date": "2018-06-05", "close": 55.15, "volume": 855964.0}, {"date": "2018-06-06", "close": 54.7, "volume": 631081.0}, {"date": "2018-06-07", "close": 54.2, "volume": 597748.0}, {"date": "2018-06-08", "close": 54.0, "volume": 722065.0}, {"date": "2018-06-11", "close": 54.7, "volume": 638478.0}, {"date": "2018-06-12", "close": 54.0, "volume": 485999.0}, {"date": "2018-06-13", "close": 54.05, "volume": 466740.0}, {"date": "2018-06-14", "close": 53.75, "volume": 567336.0}, {"date": "2018-06-15", "close": 54.95, "volume": 908113.0}, {"date": "2018-06-18", "close": 54.15, "volume": 523211.0}, {"date": "2018-06-19", "close": 55.2, "volume": 643870.0}, {"date": "2018-06-20", "close": 58.05, "volume": 1562503.0}, {"date": "2018-06-21", "close": 58.35, "volume": 1861960.0}, {"date": "2018-06-22", "close": 57.05, "volume": 1062750.0}, {"date": "2018-06-25", "close": 56.65, "volume": 535003.0}, {"date": "2018-06-26", "close": 57.4, "volume": 692558.0}, {"date": "2018-06-27", "close": 58.15, "volume": 961111.0}, {"date": "2018-06-28", "close": 58.35, "volume": 738195.0}, {"date": "2018-06-29", "close": 59.85, "volume": 1258690.0}, {"date": "2018-07-02", "close": 56.55, "volume": 941894.0}, {"date": "2018-07-03", "close": 53.4, "volume": 832832.0}, {"date": "2018-07-05", "close": 51.2, "volume": 1231645.0}, {"date": "2018-07-06", "close": 52.4, "volume": 691151.0}, {"date": "2018-07-09", "close": 52.1, "volume": 877160.0}, {"date": "2018-07-10", "close": 52.7, "volume": 423608.0}, {"date": "2018-07-11", "close": 52.95, "volume": 495132.0}, {"date": "2018-07-12", "close": 53.65, "volume": 525963.0}, {"date": "2018-07-13", "close": 51.7, "volume": 449113.0}, {"date": "2018-07-16", "close": 52.7, "volume": 356482.0}, {"date": "2018-07-17", "close": 53.55, "volume": 470119.0}, {"date": "2018-07-18", "close": 54.7, "volume": 472111.0}, {"date": "2018-07-19", "close": 54.25, "volume": 422026.0}, {"date": "2018-07-20", "close": 54.875, "volume": 369267.0}, {"date": "2018-07-23", "close": 55.35, "volume": 624800.0}, {"date": "2018-07-24", "close": 54.4, "volume": 714608.0}, {"date": "2018-07-25", "close": 54.55, "volume": 572072.0}, {"date": "2018-07-26", "close": 53.35, "volume": 419739.0}, {"date": "2018-07-27", "close": 53.45, "volume": 475445.0}, {"date": "2018-07-30", "close": 52.95, "volume": 950759.0}, {"date": "2018-07-31", "close": 52.95, "volume": 499593.0}, {"date": "2018-08-01", "close": 53.3, "volume": 555824.0}, {"date": "2018-08-02", "close": 54.3, "volume": 697411.0}, {"date": "2018-08-03", "close": 52.75, "volume": 716119.0}, {"date": "2018-08-06", "close": 53.0, "volume": 846162.0}, {"date": "2018-08-07", "close": 53.35, "volume": 786741.0}, {"date": "2018-08-08", "close": 48.7, "volume": 2530933.0}, {"date": "2018-08-09", "close": 48.1, "volume": 1712392.0}, {"date": "2018-08-10", "close": 46.15, "volume": 1498373.0}, {"date": "2018-08-13", "close": 43.5, "volume": 1691106.0}, {"date": "2018-08-14", "close": 42.7, "volume": 1598040.0}, {"date": "2018-08-15", "close": 43.25, "volume": 791032.0}, {"date": "2018-08-16", "close": 43.5, "volume": 1011678.0}, {"date": "2018-08-17", "close": 44.8, "volume": 1092788.0}, {"date": "2018-08-20", "close": 44.4, "volume": 483128.0}, {"date": "2018-08-21", "close": 44.35, "volume": 631055.0}, {"date": "2018-08-22", "close": 44.65, "volume": 397715.0}, {"date": "2018-08-23", "close": 44.85, "volume": 500693.0}, {"date": "2018-08-24", "close": 44.55, "volume": 400097.0}, {"date": "2018-08-27", "close": 44.75, "volume": 444062.0}, {"date": "2018-08-28", "close": 44.95, "volume": 610088.0}, {"date": "2018-08-29", "close": 45.45, "volume": 395495.0}, {"date": "2018-08-30", "close": 43.5, "volume": 632212.0}, {"date": "2018-08-31", "close": 44.3, "volume": 586872.0}, {"date": "2018-09-04", "close": 43.95, "volume": 749909.0}, {"date": "2018-09-05", "close": 45.3, "volume": 1018437.0}, {"date": "2018-09-06", "close": 45.8, "volume": 836088.0}, {"date": "2018-09-07", "close": 48.2, "volume": 902003.0}, {"date": "2018-09-10", "close": 47.85, "volume": 1256094.0}, {"date": "2018-09-11", "close": 48.8, "volume": 581057.0}, {"date": "2018-09-12", "close": 49.15, "volume": 537329.0}, {"date": "2018-09-13", "close": 48.85, "volume": 414408.0}, {"date": "2018-09-14", "close": 48.05, "volume": 595641.0}, {"date": "2018-09-17", "close": 46.0, "volume": 444830.0}, {"date": "2018-09-18", "close": 46.9, "volume": 648175.0}, {"date": "2018-09-19", "close": 47.9, "volume": 589342.0}, {"date": "2018-09-20", "close": 49.9, "volume": 793218.0}, {"date": "2018-09-21", "close": 48.9, "volume": 1019271.0}, {"date": "2018-09-24", "close": 49.5, "volume": 401084.0}, {"date": "2018-09-25", "close": 49.35, "volume": 405955.0}, {"date": "2018-09-26", "close": 49.5, "volume": 585514.0}, {"date": "2018-09-27", "close": 49.95, "volume": 323250.0}, {"date": "2018-09-28", "close": 50.35, "volume": 518993.0}, {"date": "2018-10-01", "close": 49.09, "volume": 418641.0}, {"date": "2018-10-02", "close": 48.65, "volume": 506147.0}, {"date": "2018-10-03", "close": 49.51, "volume": 306865.0}, {"date": "2018-10-04", "close": 47.95, "volume": 911965.0}, {"date": "2018-10-05", "close": 48.01, "volume": 387121.0}, {"date": "2018-10-08", "close": 46.99, "volume": 315857.0}, {"date": "2018-10-09", "close": 47.17, "volume": 399852.0}, {"date": "2018-10-10", "close": 46.5, "volume": 535433.0}, {"date": "2018-10-11", "close": 47.6, "volume": 1050911.0}, {"date": "2018-10-12", "close": 47.43, "volume": 423830.0}, {"date": "2018-10-15", "close": 46.67, "volume": 434994.0}, {"date": "2018-10-16", "close": 48.31, "volume": 576656.0}, {"date": "2018-10-17", "close": 48.58, "volume": 510120.0}, {"date": "2018-10-18", "close": 47.91, "volume": 365712.0}, {"date": "2018-10-19", "close": 48.2, "volume": 405881.0}, {"date": "2018-10-22", "close": 48.34, "volume": 341151.0}, {"date": "2018-10-23", "close": 47.34, "volume": 516594.0}, {"date": "2018-10-24", "close": 45.78, "volume": 498597.0}, {"date": "2018-10-25", "close": 47.77, "volume": 367483.0}, {"date": "2018-10-26", "close": 47.38, "volume": 263329.0}, {"date": "2018-10-29", "close": 46.55, "volume": 377693.0}, {"date": "2018-10-30", "close": 47.41, "volume": 409863.0}, {"date": "2018-10-31", "close": 47.56, "volume": 497142.0}, {"date": "2018-11-01", "close": 47.35, "volume": 530164.0}, {"date": "2018-11-02", "close": 46.51, "volume": 786286.0}, {"date": "2018-11-05", "close": 41.7, "volume": 1671568.0}, {"date": "2018-11-06", "close": 41.65, "volume": 1167434.0}, {"date": "2018-11-07", "close": 45.19, "volume": 1108980.0}, {"date": "2018-11-08", "close": 45.56, "volume": 541704.0}, {"date": "2018-11-09", "close": 45.27, "volume": 418478.0}, {"date": "2018-11-12", "close": 44.7, "volume": 319066.0}, {"date": "2018-11-13", "close": 45.11, "volume": 373110.0}, {"date": "2018-11-14", "close": 43.06, "volume": 424809.0}, {"date": "2018-11-15", "close": 43.11, "volume": 509285.0}, {"date": "2018-11-16", "close": 43.93, "volume": 552428.0}, {"date": "2018-11-19", "close": 42.31, "volume": 230386.0}, {"date": "2018-11-20", "close": 42.24, "volume": 227962.0}, {"date": "2018-11-21", "close": 42.78, "volume": 299377.0}, {"date": "2018-11-23", "close": 42.82, "volume": 226504.0}, {"date": "2018-11-26", "close": 43.5, "volume": 301069.0}, {"date": "2018-11-27", "close": 43.51, "volume": 355927.0}, {"date": "2018-11-28", "close": 45.16, "volume": 515368.0}, {"date": "2018-11-29", "close": 44.75, "volume": 335188.0}, {"date": "2018-11-30", "close": 47.42, "volume": 954732.0}, {"date": "2018-12-03", "close": 48.86, "volume": 641203.0}, {"date": "2018-12-04", "close": 46.01, "volume": 850389.0}, {"date": "2018-12-06", "close": 40.54, "volume": 2278384.0}, {"date": "2018-12-07", "close": 36.53, "volume": 1788554.0}, {"date": "2018-12-10", "close": 37.91, "volume": 941554.0}, {"date": "2018-12-11", "close": 36.98, "volume": 813080.0}, {"date": "2018-12-12", "close": 37.2, "volume": 445337.0}, {"date": "2018-12-13", "close": 35.6, "volume": 584598.0}, {"date": "2018-12-14", "close": 35.76, "volume": 1020461.0}, {"date": "2018-12-17", "close": 35.82, "volume": 719625.0}, {"date": "2018-12-18", "close": 35.0, "volume": 827488.0}, {"date": "2018-12-19", "close": 33.35, "volume": 589471.0}, {"date": "2018-12-20", "close": 32.85, "volume": 793093.0}, {"date": "2018-12-21", "close": 31.0, "volume": 1053481.0}, {"date": "2018-12-24", "close": 30.84, "volume": 368837.0}, {"date": "2018-12-26", "close": 32.37, "volume": 523468.0}, {"date": "2018-12-27", "close": 32.57, "volume": 416277.0}, {"date": "2018-12-28", "close": 32.36, "volume": 430131.0}, {"date": "2018-12-31", "close": 33.22, "volume": 391613.0}, {"date": "2019-01-02", "close": 32.77, "volume": 433945.0}, {"date": "2019-01-03", "close": 32.8, "volume": 545304.0}, {"date": "2019-01-04", "close": 34.34, "volume": 507617.0}, {"date": "2019-01-07", "close": 34.9, "volume": 615666.0}, {"date": "2019-01-08", "close": 35.39, "volume": 601344.0}, {"date": "2019-01-09", "close": 35.96, "volume": 689836.0}, {"date": "2019-01-10", "close": 35.95, "volume": 359141.0}, {"date": "2019-01-11", "close": 37.72, "volume": 624533.0}, {"date": "2019-01-14", "close": 36.91, "volume": 508074.0}, {"date": "2019-01-15", "close": 37.83, "volume": 489354.0}, {"date": "2019-01-16", "close": 37.42, "volume": 588997.0}, {"date": "2019-01-17", "close": 37.16, "volume": 507555.0}, {"date": "2019-01-18", "close": 38.05, "volume": 481832.0}, {"date": "2019-01-22", "close": 37.62, "volume": 513576.0}, {"date": "2019-01-23", "close": 37.0, "volume": 483931.0}, {"date": "2019-01-24", "close": 36.08, "volume": 433387.0}, {"date": "2019-01-25", "close": 36.34, "volume": 566801.0}, {"date": "2019-01-28", "close": 36.15, "volume": 670487.0}, {"date": "2019-01-29", "close": 36.76, "volume": 426257.0}, {"date": "2019-01-30", "close": 37.1, "volume": 471644.0}, {"date": "2019-01-31", "close": 38.13, "volume": 490845.0}, {"date": "2019-02-01", "close": 37.69, "volume": 867433.0}, {"date": "2019-02-04", "close": 36.88, "volume": 683254.0}, {"date": "2019-02-05", "close": 38.19, "volume": 772526.0}, {"date": "2019-02-06", "close": 38.38, "volume": 295110.0}, {"date": "2019-02-07", "close": 37.82, "volume": 273078.0}, {"date": "2019-02-08", "close": 37.45, "volume": 257927.0}, {"date": "2019-02-11", "close": 37.47, "volume": 398520.0}, {"date": "2019-02-12", "close": 38.24, "volume": 339181.0}, {"date": "2019-02-13", "close": 37.89, "volume": 477384.0}, {"date": "2019-02-14", "close": 38.24, "volume": 419186.0}, {"date": "2019-02-15", "close": 39.1, "volume": 860340.0}, {"date": "2019-02-19", "close": 38.09, "volume": 475143.0}, {"date": "2019-02-20", "close": 37.66, "volume": 512131.0}, {"date": "2019-02-21", "close": 36.63, "volume": 377128.0}, {"date": "2019-02-22", "close": 36.75, "volume": 945895.0}, {"date": "2019-02-25", "close": 37.21, "volume": 904406.0}, {"date": "2019-02-26", "close": 36.88, "volume": 837258.0}, {"date": "2019-02-27", "close": 41.99, "volume": 1776441.0}, {"date": "2019-02-28", "close": 40.84, "volume": 788041.0}, {"date": "2019-03-01", "close": 41.13, "volume": 528977.0}, {"date": "2019-03-04", "close": 39.02, "volume": 779135.0}, {"date": "2019-03-05", "close": 39.51, "volume": 473440.0}, {"date": "2019-03-06", "close": 37.63, "volume": 746124.0}, {"date": "2019-03-07", "close": 37.47, "volume": 445203.0}, {"date": "2019-03-08", "close": 37.61, "volume": 450627.0}, {"date": "2019-03-11", "close": 38.94, "volume": 465300.0}, {"date": "2019-03-12", "close": 38.26, "volume": 318561.0}, {"date": "2019-03-13", "close": 38.5, "volume": 354516.0}, {"date": "2019-03-14", "close": 37.74, "volume": 538780.0}, {"date": "2019-03-15", "close": 38.0, "volume": 702303.0}, {"date": "2019-03-18", "close": 38.37, "volume": 469279.0}, {"date": "2019-03-19", "close": 38.02, "volume": 440609.0}, {"date": "2019-03-20", "close": 38.04, "volume": 550449.0}, {"date": "2019-03-21", "close": 37.79, "volume": 522899.0}, {"date": "2019-03-22", "close": 35.66, "volume": 772148.0}, {"date": "2019-03-25", "close": 34.28, "volume": 641091.0}, {"date": "2019-03-26", "close": 34.21, "volume": 422272.0}, {"date": "2019-03-27", "close": 34.38, "volume": 462413.0}, {"date": "2019-03-28", "close": 34.31, "volume": 530075.0}, {"date": "2019-03-29", "close": 35.04, "volume": 645581.0}, {"date": "2019-04-01", "close": 35.67, "volume": 654058.0}, {"date": "2019-04-02", "close": 36.48, "volume": 618234.0}, {"date": "2019-04-03", "close": 36.96, "volume": 675390.0}, {"date": "2019-04-04", "close": 38.27, "volume": 504923.0}, {"date": "2019-04-05", "close": 38.8, "volume": 482771.0}, {"date": "2019-04-08", "close": 38.87, "volume": 282113.0}, {"date": "2019-04-09", "close": 38.11, "volume": 401097.0}, {"date": "2019-04-10", "close": 38.61, "volume": 327841.0}, {"date": "2019-04-11", "close": 38.2, "volume": 331493.0}, {"date": "2019-04-12", "close": 37.76, "volume": 548370.0}, {"date": "2019-04-15", "close": 37.72, "volume": 492825.0}, {"date": "2019-04-16", "close": 37.85, "volume": 706255.0}, {"date": "2019-04-17", "close": 35.06, "volume": 1251591.0}, {"date": "2019-04-18", "close": 36.07, "volume": 960596.0}, {"date": "2019-04-22", "close": 36.37, "volume": 571814.0}, {"date": "2019-04-23", "close": 37.28, "volume": 497036.0}, {"date": "2019-04-24", "close": 36.96, "volume": 398116.0}, {"date": "2019-04-25", "close": 36.55, "volume": 409792.0}, {"date": "2019-04-26", "close": 36.28, "volume": 526951.0}, {"date": "2019-04-29", "close": 36.86, "volume": 340179.0}, {"date": "2019-04-30", "close": 36.73, "volume": 451379.0}, {"date": "2019-05-01", "close": 36.52, "volume": 742537.0}, {"date": "2019-05-02", "close": 36.94, "volume": 420510.0}, {"date": "2019-05-03", "close": 37.78, "volume": 604272.0}, {"date": "2019-05-06", "close": 38.34, "volume": 378187.0}, {"date": "2019-05-07", "close": 36.96, "volume": 1085146.0}, {"date": "2019-05-08", "close": 35.66, "volume": 3070037.0}, {"date": "2019-05-09", "close": 36.5, "volume": 816489.0}, {"date": "2019-05-10", "close": 36.41, "volume": 388867.0}, {"date": "2019-05-13", "close": 33.38, "volume": 887984.0}, {"date": "2019-05-14", "close": 33.38, "volume": 591026.0}, {"date": "2019-05-15", "close": 33.34, "volume": 438004.0}, {"date": "2019-05-16", "close": 33.59, "volume": 340239.0}, {"date": "2019-05-17", "close": 33.25, "volume": 363027.0}, {"date": "2019-05-20", "close": 33.1, "volume": 320254.0}, {"date": "2019-05-21", "close": 33.87, "volume": 343850.0}, {"date": "2019-05-22", "close": 33.75, "volume": 276929.0}, {"date": "2019-05-23", "close": 32.87, "volume": 485289.0}, {"date": "2019-05-24", "close": 33.6, "volume": 325007.0}, {"date": "2019-05-28", "close": 32.07, "volume": 396557.0}, {"date": "2019-05-29", "close": 32.01, "volume": 340770.0}, {"date": "2019-05-30", "close": 30.98, "volume": 549659.0}, {"date": "2019-05-31", "close": 30.03, "volume": 593070.0}, {"date": "2019-06-03", "close": 29.96, "volume": 488056.0}, {"date": "2019-06-04", "close": 31.17, "volume": 907411.0}, {"date": "2019-06-05", "close": 30.97, "volume": 343759.0}, {"date": "2019-06-06", "close": 30.54, "volume": 365969.0}, {"date": "2019-06-07", "close": 30.69, "volume": 276227.0}, {"date": "2019-06-10", "close": 30.76, "volume": 418205.0}, {"date": "2019-06-11", "close": 30.9, "volume": 350430.0}, {"date": "2019-06-12", "close": 31.55, "volume": 308393.0}, {"date": "2019-06-13", "close": 32.1, "volume": 360595.0}, {"date": "2019-06-14", "close": 31.41, "volume": 313620.0}, {"date": "2019-06-17", "close": 30.02, "volume": 923581.0}, {"date": "2019-06-18", "close": 31.31, "volume": 625304.0}, {"date": "2019-06-19", "close": 31.46, "volume": 365308.0}, {"date": "2019-06-20", "close": 31.08, "volume": 519967.0}, {"date": "2019-06-21", "close": 30.85, "volume": 665847.0}, {"date": "2019-06-24", "close": 29.99, "volume": 465308.0}, {"date": "2019-06-25", "close": 31.18, "volume": 698898.0}, {"date": "2019-06-26", "close": 31.69, "volume": 511258.0}, {"date": "2019-06-27", "close": 32.03, "volume": 528514.0}, {"date": "2019-06-28", "close": 33.09, "volume": 724371.0}, {"date": "2019-07-01", "close": 33.27, "volume": 394341.0}, {"date": "2019-07-02", "close": 32.79, "volume": 381458.0}, {"date": "2019-07-03", "close": 32.8, "volume": 138627.0}, {"date": "2019-07-05", "close": 32.58, "volume": 269502.0}, {"date": "2019-07-08", "close": 31.77, "volume": 920554.0}, {"date": "2019-07-09", "close": 32.21, "volume": 266995.0}, {"date": "2019-07-10", "close": 32.24, "volume": 314372.0}, {"date": "2019-07-11", "close": 31.98, "volume": 415812.0}, {"date": "2019-07-12", "close": 31.9, "volume": 222203.0}, {"date": "2019-07-15", "close": 32.1, "volume": 220082.0}, {"date": "2019-07-16", "close": 31.95, "volume": 184407.0}, {"date": "2019-07-17", "close": 31.89, "volume": 316663.0}, {"date": "2019-07-18", "close": 32.32, "volume": 388432.0}, {"date": "2019-07-19", "close": 32.02, "volume": 311716.0}, {"date": "2019-07-22", "close": 32.09, "volume": 266109.0}, {"date": "2019-07-23", "close": 32.08, "volume": 274179.0}, {"date": "2019-07-24", "close": 32.78, "volume": 228539.0}, {"date": "2019-07-25", "close": 32.0, "volume": 679526.0}, {"date": "2019-07-26", "close": 32.43, "volume": 336017.0}, {"date": "2019-07-29", "close": 32.78, "volume": 213850.0}, {"date": "2019-07-30", "close": 33.35, "volume": 426805.0}, {"date": "2019-07-31", "close": 33.37, "volume": 431144.0}, {"date": "2019-08-01", "close": 32.75, "volume": 451596.0}, {"date": "2019-08-02", "close": 32.53, "volume": 474704.0}, {"date": "2019-08-05", "close": 32.09, "volume": 603039.0}, {"date": "2019-08-06", "close": 33.3, "volume": 547461.0}, {"date": "2019-08-07", "close": 28.31, "volume": 2687508.0}, {"date": "2019-08-08", "close": 28.66, "volume": 853825.0}, {"date": "2019-08-09", "close": 28.39, "volume": 703965.0}, {"date": "2019-08-12", "close": 28.28, "volume": 476754.0}, {"date": "2019-08-13", "close": 28.79, "volume": 600590.0}, {"date": "2019-08-14", "close": 27.52, "volume": 421161.0}, {"date": "2019-08-15", "close": 27.01, "volume": 224714.0}, {"date": "2019-08-16", "close": 27.11, "volume": 441383.0}, {"date": "2019-08-19", "close": 27.51, "volume": 885526.0}, {"date": "2019-08-20", "close": 27.18, "volume": 585565.0}, {"date": "2019-08-21", "close": 27.43, "volume": 458304.0}, {"date": "2019-08-22", "close": 27.12, "volume": 349529.0}, {"date": "2019-08-23", "close": 26.13, "volume": 574475.0}, {"date": "2019-08-26", "close": 26.53, "volume": 388642.0}, {"date": "2019-08-27", "close": 25.47, "volume": 598608.0}, {"date": "2019-08-28", "close": 26.77, "volume": 731394.0}, {"date": "2019-08-29", "close": 26.94, "volume": 528062.0}, {"date": "2019-08-30", "close": 27.03, "volume": 345298.0}, {"date": "2019-09-03", "close": 26.77, "volume": 474906.0}, {"date": "2019-09-04", "close": 27.1, "volume": 421049.0}, {"date": "2019-09-05", "close": 27.61, "volume": 626473.0}, {"date": "2019-09-06", "close": 27.29, "volume": 438949.0}, {"date": "2019-09-09", "close": 28.16, "volume": 581793.0}, {"date": "2019-09-10", "close": 28.11, "volume": 604514.0}, {"date": "2019-09-11", "close": 28.58, "volume": 526867.0}, {"date": "2019-09-12", "close": 27.89, "volume": 571005.0}, {"date": "2019-09-13", "close": 27.53, "volume": 450652.0}, {"date": "2019-09-16", "close": 28.26, "volume": 589874.0}, {"date": "2019-09-17", "close": 29.27, "volume": 968767.0}, {"date": "2019-09-18", "close": 28.7, "volume": 730419.0}, {"date": "2019-09-19", "close": 28.98, "volume": 840254.0}, {"date": "2019-09-20", "close": 29.42, "volume": 780025.0}, {"date": "2019-09-23", "close": 27.97, "volume": 679724.0}, {"date": "2019-09-24", "close": 28.19, "volume": 915919.0}, {"date": "2019-09-25", "close": 28.47, "volume": 392488.0}, {"date": "2019-09-26", "close": 27.505, "volume": 482138.0}, {"date": "2019-09-27", "close": 27.47, "volume": 431894.0}, {"date": "2019-09-30", "close": 27.48, "volume": 378222.0}, {"date": "2019-10-01", "close": 26.62, "volume": 348464.0}, {"date": "2019-10-02", "close": 26.65, "volume": 325400.0}, {"date": "2019-10-03", "close": 27.18, "volume": 290307.0}, {"date": "2019-10-04", "close": 26.915, "volume": 884237.0}, {"date": "2019-10-07", "close": 26.76, "volume": 545313.0}, {"date": "2019-10-08", "close": 25.48, "volume": 444087.0}, {"date": "2019-10-09", "close": 25.74, "volume": 373176.0}, {"date": "2019-10-10", "close": 25.22, "volume": 371540.0}, {"date": "2019-10-11", "close": 25.86, "volume": 769703.0}, {"date": "2019-10-14", "close": 25.185, "volume": 415913.0}, {"date": "2019-10-15", "close": 26.21, "volume": 528282.0}, {"date": "2019-10-16", "close": 26.18, "volume": 479949.0}, {"date": "2019-10-17", "close": 26.59, "volume": 630254.0}, {"date": "2019-10-18", "close": 25.67, "volume": 421359.0}, {"date": "2019-10-21", "close": 26.65, "volume": 609178.0}, {"date": "2019-10-22", "close": 26.57, "volume": 381567.0}, {"date": "2019-10-23", "close": 26.61, "volume": 437902.0}, {"date": "2019-10-24", "close": 26.6, "volume": 213861.0}, {"date": "2019-10-25", "close": 27.48, "volume": 433016.0}, {"date": "2019-10-28", "close": 28.14, "volume": 396716.0}, {"date": "2019-10-29", "close": 28.37, "volume": 474973.0}, {"date": "2019-10-30", "close": 27.715, "volume": 428402.0}, {"date": "2019-10-31", "close": 27.79, "volume": 461528.0}, {"date": "2019-11-01", "close": 28.77, "volume": 393737.0}, {"date": "2019-11-04", "close": 28.44, "volume": 477733.0}, {"date": "2019-11-05", "close": 29.13, "volume": 857589.0}, {"date": "2019-11-06", "close": 19.93, "volume": 6737648.0}, {"date": "2019-11-07", "close": 21.15, "volume": 2317030.0}, {"date": "2019-11-08", "close": 21.72, "volume": 1010301.0}, {"date": "2019-11-11", "close": 21.845, "volume": 847513.0}, {"date": "2019-11-12", "close": 21.63, "volume": 508714.0}, {"date": "2019-11-13", "close": 21.9, "volume": 477118.0}, {"date": "2019-11-14", "close": 21.83, "volume": 320747.0}, {"date": "2019-11-15", "close": 22.08, "volume": 411575.0}, {"date": "2019-11-18", "close": 22.04, "volume": 634061.0}, {"date": "2019-11-19", "close": 21.74, "volume": 634737.0}, {"date": "2019-11-20", "close": 21.9, "volume": 743879.0}, {"date": "2019-11-21", "close": 21.82, "volume": 473328.0}, {"date": "2019-11-22", "close": 21.76, "volume": 352249.0}, {"date": "2019-11-25", "close": 22.66, "volume": 435294.0}, {"date": "2019-11-26", "close": 22.4, "volume": 365505.0}, {"date": "2019-11-27", "close": 22.66, "volume": 231647.0}, {"date": "2019-11-29", "close": 23.38, "volume": 417895.0}, {"date": "2019-12-02", "close": 22.68, "volume": 645829.0}, {"date": "2019-12-03", "close": 23.04, "volume": 1552728.0}, {"date": "2019-12-04", "close": 22.91, "volume": 930704.0}, {"date": "2019-12-05", "close": 21.96, "volume": 766861.0}, {"date": "2019-12-06", "close": 22.83, "volume": 783333.0}, {"date": "2019-12-09", "close": 22.69, "volume": 680005.0}, {"date": "2019-12-10", "close": 22.625, "volume": 1125728.0}, {"date": "2019-12-11", "close": 21.82, "volume": 691046.0}, {"date": "2019-12-12", "close": 22.49, "volume": 707377.0}, {"date": "2019-12-13", "close": 22.33, "volume": 429872.0}, {"date": "2019-12-16", "close": 22.82, "volume": 1537405.0}, {"date": "2019-12-17", "close": 22.99, "volume": 963516.0}, {"date": "2019-12-18", "close": 22.725, "volume": 640463.0}, {"date": "2019-12-19", "close": 23.49, "volume": 449728.0}, {"date": "2019-12-20", "close": 23.32, "volume": 1651812.0}, {"date": "2019-12-23", "close": 24.01, "volume": 635616.0}, {"date": "2019-12-24", "close": 24.14, "volume": 331745.0}, {"date": "2019-12-26", "close": 23.73, "volume": 538068.0}, {"date": "2019-12-27", "close": 23.65, "volume": 422734.0}, {"date": "2019-12-30", "close": 23.345, "volume": 379129.0}, {"date": "2019-12-31", "close": 23.72, "volume": 439799.0}, {"date": "2020-01-02", "close": 23.71, "volume": 438862.0}, {"date": "2020-01-03", "close": 23.6, "volume": 506594.0}, {"date": "2020-01-06", "close": 23.67, "volume": 376668.0}, {"date": "2020-01-07", "close": 23.36, "volume": 431228.0}, {"date": "2020-01-08", "close": 23.71, "volume": 330901.0}, {"date": "2020-01-09", "close": 23.645, "volume": 266891.0}, {"date": "2020-01-10", "close": 24.25, "volume": 592685.0}, {"date": "2020-01-13", "close": 23.61, "volume": 584754.0}, {"date": "2020-01-14", "close": 23.785, "volume": 606745.0}, {"date": "2020-01-15", "close": 24.58, "volume": 472771.0}, {"date": "2020-01-16", "close": 24.52, "volume": 622768.0}, {"date": "2020-01-17", "close": 24.44, "volume": 349950.0}, {"date": "2020-01-21", "close": 24.69, "volume": 550661.0}, {"date": "2020-01-22", "close": 24.37, "volume": 424382.0}, {"date": "2020-01-23", "close": 24.21, "volume": 555305.0}, {"date": "2020-01-24", "close": 23.57, "volume": 403271.0}, {"date": "2020-01-27", "close": 23.45, "volume": 331673.0}, {"date": "2020-01-28", "close": 23.785, "volume": 267954.0}, {"date": "2020-01-29", "close": 23.81, "volume": 320047.0}, {"date": "2020-01-30", "close": 23.44, "volume": 310903.0}, {"date": "2020-01-31", "close": 22.87, "volume": 404789.0}, {"date": "2020-02-03", "close": 23.0, "volume": 439222.0}, {"date": "2020-02-04", "close": 23.44, "volume": 311516.0}, {"date": "2020-02-05", "close": 23.87, "volume": 325268.0}, {"date": "2020-02-06", "close": 23.97, "volume": 185674.0}, {"date": "2020-02-07", "close": 23.93, "volume": 283855.0}, {"date": "2020-02-10", "close": 23.82, "volume": 317255.0}, {"date": "2020-02-11", "close": 23.45, "volume": 427742.0}, {"date": "2020-02-12", "close": 23.64, "volume": 654445.0}, {"date": "2020-02-13", "close": 23.94, "volume": 375051.0}, {"date": "2020-02-14", "close": 24.0, "volume": 444174.0}, {"date": "2020-02-18", "close": 23.56, "volume": 340363.0}, {"date": "2020-02-19", "close": 24.36, "volume": 300639.0}, {"date": "2020-02-20", "close": 23.93, "volume": 641550.0}, {"date": "2020-02-21", "close": 23.99, "volume": 768349.0}, {"date": "2020-02-24", "close": 23.95, "volume": 1166944.0}, {"date": "2020-02-25", "close": 22.94, "volume": 821842.0}, {"date": "2020-02-26", "close": 19.52, "volume": 2327105.0}, {"date": "2020-02-27", "close": 18.0, "volume": 992710.0}, {"date": "2020-02-28", "close": 17.99, "volume": 1000883.0}, {"date": "2020-03-02", "close": 18.7, "volume": 947895.0}, {"date": "2020-03-03", "close": 18.23, "volume": 917656.0}, {"date": "2020-03-04", "close": 19.03, "volume": 693548.0}, {"date": "2020-03-05", "close": 18.23, "volume": 621842.0}, {"date": "2020-03-06", "close": 17.39, "volume": 622032.0}, {"date": "2020-03-09", "close": 15.94, "volume": 766707.0}, {"date": "2020-03-10", "close": 16.34, "volume": 521793.0}, {"date": "2020-03-11", "close": 16.15, "volume": 637083.0}, {"date": "2020-03-12", "close": 16.01, "volume": 823290.0}, {"date": "2020-03-13", "close": 16.36, "volume": 1235110.0}, {"date": "2020-03-16", "close": 15.04, "volume": 968245.0}, {"date": "2020-03-17", "close": 14.61, "volume": 1310183.0}, {"date": "2020-03-18", "close": 14.45, "volume": 914960.0}, {"date": "2020-03-19", "close": 16.64, "volume": 800054.0}, {"date": "2020-03-20", "close": 15.73, "volume": 908675.0}, {"date": "2020-03-23", "close": 16.51, "volume": 597810.0}, {"date": "2020-03-24", "close": 17.01, "volume": 722684.0}, {"date": "2020-03-25", "close": 16.64, "volume": 736113.0}, {"date": "2020-03-26", "close": 16.27, "volume": 794829.0}, {"date": "2020-03-27", "close": 16.07, "volume": 382792.0}, {"date": "2020-03-30", "close": 17.16, "volume": 526902.0}, {"date": "2020-03-31", "close": 17.99, "volume": 770637.0}, {"date": "2020-04-01", "close": 17.29, "volume": 774300.0}, {"date": "2020-04-02", "close": 17.09, "volume": 536986.0}, {"date": "2020-04-03", "close": 17.32, "volume": 436393.0}, {"date": "2020-04-06", "close": 18.3, "volume": 479357.0}, {"date": "2020-04-07", "close": 18.03, "volume": 450470.0}, {"date": "2020-04-08", "close": 18.57, "volume": 625167.0}, {"date": "2020-04-09", "close": 18.81, "volume": 491567.0}, {"date": "2020-04-13", "close": 18.71, "volume": 356705.0}, {"date": "2020-04-14", "close": 19.34, "volume": 590973.0}, {"date": "2020-04-15", "close": 18.86, "volume": 546956.0}, {"date": "2020-04-16", "close": 18.7, "volume": 531827.0}, {"date": "2020-04-17", "close": 19.87, "volume": 576802.0}, {"date": "2020-04-20", "close": 17.65, "volume": 1543655.0}, {"date": "2020-04-21", "close": 18.26, "volume": 542555.0}, {"date": "2020-04-22", "close": 18.12, "volume": 309353.0}, {"date": "2020-04-23", "close": 18.85, "volume": 321919.0}, {"date": "2020-04-24", "close": 18.95, "volume": 251795.0}, {"date": "2020-04-27", "close": 19.58, "volume": 227617.0}, {"date": "2020-04-28", "close": 19.49, "volume": 547299.0}, {"date": "2020-04-29", "close": 23.57, "volume": 1248893.0}, {"date": "2020-04-30", "close": 23.4, "volume": 627860.0}, {"date": "2020-05-01", "close": 23.22, "volume": 428171.0}, {"date": "2020-05-04", "close": 22.14, "volume": 652705.0}, {"date": "2020-05-05", "close": 22.17, "volume": 364424.0}, {"date": "2020-05-06", "close": 23.17, "volume": 1074895.0}, {"date": "2020-05-07", "close": 23.33, "volume": 738304.0}, {"date": "2020-05-08", "close": 23.1, "volume": 502720.0}, {"date": "2020-05-11", "close": 23.31, "volume": 599117.0}, {"date": "2020-05-12", "close": 22.95, "volume": 521409.0}, {"date": "2020-05-13", "close": 23.16, "volume": 545230.0}, {"date": "2020-05-14", "close": 22.935, "volume": 493934.0}, {"date": "2020-05-15", "close": 23.4, "volume": 376442.0}, {"date": "2020-05-18", "close": 23.82, "volume": 547914.0}, {"date": "2020-05-19", "close": 24.49, "volume": 641228.0}, {"date": "2020-05-20", "close": 23.84, "volume": 743306.0}, {"date": "2020-05-21", "close": 24.24, "volume": 295675.0}, {"date": "2020-05-22", "close": 24.01, "volume": 559643.0}, {"date": "2020-05-26", "close": 24.815, "volume": 747250.0}, {"date": "2020-05-27", "close": 24.335, "volume": 633859.0}, {"date": "2020-05-28", "close": 24.5, "volume": 641280.0}, {"date": "2020-05-29", "close": 24.12, "volume": 646543.0}, {"date": "2020-06-01", "close": 23.86, "volume": 538902.0}, {"date": "2020-06-02", "close": 23.76, "volume": 489372.0}, {"date": "2020-06-03", "close": 24.09, "volume": 413504.0}, {"date": "2020-06-04", "close": 23.87, "volume": 416448.0}, {"date": "2020-06-05", "close": 23.74, "volume": 559253.0}, {"date": "2020-06-08", "close": 24.89, "volume": 499841.0}, {"date": "2020-06-09", "close": 24.62, "volume": 400209.0}, {"date": "2020-06-10", "close": 23.68, "volume": 350172.0}, {"date": "2020-06-11", "close": 22.3, "volume": 512551.0}, {"date": "2020-06-12", "close": 22.83, "volume": 454174.0}, {"date": "2020-06-15", "close": 23.07, "volume": 270317.0}, {"date": "2020-06-16", "close": 24.56, "volume": 802288.0}, {"date": "2020-06-17", "close": 23.96, "volume": 434693.0}, {"date": "2020-06-18", "close": 23.86, "volume": 284673.0}, {"date": "2020-06-19", "close": 23.71, "volume": 595225.0}, {"date": "2020-06-22", "close": 23.87, "volume": 334563.0}, {"date": "2020-06-23", "close": 24.11, "volume": 419067.0}, {"date": "2020-06-24", "close": 23.28, "volume": 505523.0}, {"date": "2020-06-25", "close": 23.77, "volume": 408077.0}, {"date": "2020-06-26", "close": 23.24, "volume": 1276687.0}, {"date": "2020-06-29", "close": 23.27, "volume": 352788.0}, {"date": "2020-06-30", "close": 23.75, "volume": 470038.0}, {"date": "2020-07-01", "close": 23.97, "volume": 577508.0}, {"date": "2020-07-02", "close": 23.61, "volume": 348536.0}, {"date": "2020-07-06", "close": 23.58, "volume": 371566.0}, {"date": "2020-07-07", "close": 23.06, "volume": 402355.0}, {"date": "2020-07-08", "close": 23.38, "volume": 443905.0}, {"date": "2020-07-09", "close": 23.84, "volume": 568495.0}, {"date": "2020-07-10", "close": 24.25, "volume": 551088.0}, {"date": "2020-07-13", "close": 23.76, "volume": 764281.0}, {"date": "2020-07-14", "close": 23.9, "volume": 347551.0}, {"date": "2020-07-15", "close": 24.94, "volume": 819340.0}, {"date": "2020-07-16", "close": 24.28, "volume": 487261.0}, {"date": "2020-07-17", "close": 24.2, "volume": 342866.0}, {"date": "2020-07-20", "close": 24.22, "volume": 428843.0}, {"date": "2020-07-21", "close": 23.92, "volume": 394535.0}, {"date": "2020-07-22", "close": 23.6, "volume": 391495.0}, {"date": "2020-07-23", "close": 23.75, "volume": 314187.0}, {"date": "2020-07-24", "close": 23.28, "volume": 288650.0}, {"date": "2020-07-27", "close": 23.73, "volume": 157628.0}, {"date": "2020-07-28", "close": 23.21, "volume": 271945.0}, {"date": "2020-07-29", "close": 23.2, "volume": 294965.0}, {"date": "2020-07-30", "close": 23.51, "volume": 382566.0}, {"date": "2020-07-31", "close": 22.265, "volume": 652166.0}, {"date": "2020-08-03", "close": 23.29, "volume": 464124.0}, {"date": "2020-08-04", "close": 22.94, "volume": 437470.0}, {"date": "2020-08-05", "close": 23.25, "volume": 398458.0}, {"date": "2020-08-06", "close": 23.18, "volume": 263555.0}, {"date": "2020-08-07", "close": 23.08, "volume": 506387.0}, {"date": "2020-08-10", "close": 23.03, "volume": 311142.0}, {"date": "2020-08-11", "close": 22.81, "volume": 1136083.0}, {"date": "2020-08-12", "close": 23.31, "volume": 423840.0}, {"date": "2020-08-13", "close": 23.35, "volume": 338746.0}, {"date": "2020-08-14", "close": 24.15, "volume": 504653.0}, {"date": "2020-08-17", "close": 24.9, "volume": 397739.0}, {"date": "2020-08-18", "close": 25.05, "volume": 583682.0}, {"date": "2020-08-19", "close": 23.4, "volume": 857508.0}, {"date": "2020-08-20", "close": 22.58, "volume": 504754.0}, {"date": "2020-08-21", "close": 21.78, "volume": 734818.0}, {"date": "2020-08-24", "close": 21.74, "volume": 501057.0}, {"date": "2020-08-25", "close": 22.22, "volume": 533997.0}, {"date": "2020-08-26", "close": 22.52, "volume": 471858.0}, {"date": "2020-08-27", "close": 22.54, "volume": 331103.0}, {"date": "2020-08-28", "close": 22.13, "volume": 466812.0}, {"date": "2020-08-31", "close": 21.99, "volume": 383932.0}, {"date": "2020-09-01", "close": 21.09, "volume": 729089.0}, {"date": "2020-09-02", "close": 21.65, "volume": 427224.0}, {"date": "2020-09-03", "close": 21.76, "volume": 446896.0}, {"date": "2020-09-04", "close": 21.41, "volume": 359784.0}, {"date": "2020-09-08", "close": 20.84, "volume": 403613.0}, {"date": "2020-09-09", "close": 21.12, "volume": 350764.0}, {"date": "2020-09-10", "close": 21.55, "volume": 503746.0}, {"date": "2020-09-11", "close": 21.29, "volume": 287919.0}, {"date": "2020-09-14", "close": 21.75, "volume": 359009.0}, {"date": "2020-09-15", "close": 21.96, "volume": 295216.0}, {"date": "2020-09-16", "close": 22.48, "volume": 502785.0}, {"date": "2020-09-17", "close": 22.48, "volume": 494888.0}, {"date": "2020-09-18", "close": 22.35, "volume": 839845.0}, {"date": "2020-09-21", "close": 21.5, "volume": 479466.0}, {"date": "2020-09-22", "close": 21.155, "volume": 404194.0}, {"date": "2020-09-23", "close": 20.43, "volume": 429351.0}, {"date": "2020-09-24", "close": 20.2, "volume": 316850.0}, {"date": "2020-09-25", "close": 20.31, "volume": 336738.0}, {"date": "2020-09-28", "close": 20.78, "volume": 345872.0}, {"date": "2020-09-29", "close": 20.86, "volume": 522709.0}, {"date": "2020-09-30", "close": 20.84, "volume": 394744.0}, {"date": "2020-10-01", "close": 21.46, "volume": 500214.0}, {"date": "2020-10-02", "close": 20.86, "volume": 366218.0}, {"date": "2020-10-05", "close": 21.2, "volume": 300367.0}, {"date": "2020-10-06", "close": 20.66, "volume": 428543.0}, {"date": "2020-10-07", "close": 20.875, "volume": 559874.0}, {"date": "2020-10-08", "close": 21.1, "volume": 500934.0}, {"date": "2020-10-09", "close": 21.43, "volume": 279880.0}, {"date": "2020-10-12", "close": 21.13, "volume": 240389.0}, {"date": "2020-10-13", "close": 20.91, "volume": 279044.0}, {"date": "2020-10-14", "close": 20.52, "volume": 366430.0}, {"date": "2020-10-15", "close": 20.35, "volume": 274235.0}, {"date": "2020-10-16", "close": 20.39, "volume": 276713.0}, {"date": "2020-10-19", "close": 20.04, "volume": 283814.0}, {"date": "2020-10-20", "close": 19.985, "volume": 233458.0}, {"date": "2020-10-21", "close": 19.75, "volume": 265590.0}, {"date": "2020-10-22", "close": 20.13, "volume": 271796.0}, {"date": "2020-10-23", "close": 20.09, "volume": 228548.0}, {"date": "2020-10-26", "close": 19.7, "volume": 310815.0}, {"date": "2020-10-27", "close": 18.84, "volume": 373179.0}, {"date": "2020-10-28", "close": 17.7, "volume": 557385.0}, {"date": "2020-10-29", "close": 18.35, "volume": 511627.0}, {"date": "2020-10-30", "close": 18.36, "volume": 400957.0}, {"date": "2020-11-02", "close": 18.37, "volume": 459133.0}, {"date": "2020-11-03", "close": 18.15, "volume": 434009.0}, {"date": "2020-11-04", "close": 22.47, "volume": 2022461.0}, {"date": "2020-11-05", "close": 23.03, "volume": 1190180.0}, {"date": "2020-11-06", "close": 23.58, "volume": 796029.0}, {"date": "2020-11-09", "close": 24.95, "volume": 999796.0}, {"date": "2020-11-10", "close": 21.075, "volume": 1996126.0}, {"date": "2020-11-11", "close": 21.33, "volume": 625544.0}, {"date": "2020-11-12", "close": 21.73, "volume": 554899.0}, {"date": "2020-11-13", "close": 23.01, "volume": 536826.0}, {"date": "2020-11-16", "close": 22.36, "volume": 602471.0}, {"date": "2020-11-17", "close": 22.4, "volume": 467161.0}, {"date": "2020-11-18", "close": 21.46, "volume": 347355.0}, {"date": "2020-11-19", "close": 21.11, "volume": 427790.0}, {"date": "2020-11-20", "close": 20.78, "volume": 446519.0}, {"date": "2020-11-23", "close": 20.68, "volume": 392550.0}, {"date": "2020-11-24", "close": 21.21, "volume": 334211.0}, {"date": "2020-11-25", "close": 21.33, "volume": 303591.0}, {"date": "2020-11-27", "close": 21.87, "volume": 126418.0}, {"date": "2020-11-30", "close": 21.3, "volume": 563936.0}, {"date": "2020-12-01", "close": 21.98, "volume": 477878.0}, {"date": "2020-12-02", "close": 21.67, "volume": 613932.0}, {"date": "2020-12-03", "close": 21.76, "volume": 365095.0}, {"date": "2020-12-04", "close": 22.0, "volume": 240617.0}, {"date": "2020-12-07", "close": 21.5, "volume": 284894.0}, {"date": "2020-12-08", "close": 21.84, "volume": 333264.0}, {"date": "2020-12-09", "close": 21.97, "volume": 308651.0}, {"date": "2020-12-10", "close": 21.88, "volume": 353924.0}, {"date": "2020-12-11", "close": 21.67, "volume": 301817.0}, {"date": "2020-12-14", "close": 21.68, "volume": 600997.0}, {"date": "2020-12-15", "close": 21.72, "volume": 510913.0}, {"date": "2020-12-16", "close": 21.61, "volume": 542389.0}, {"date": "2020-12-17", "close": 21.41, "volume": 600257.0}, {"date": "2020-12-18", "close": 21.88, "volume": 1588825.0}, {"date": "2020-12-21", "close": 22.42, "volume": 505583.0}, {"date": "2020-12-22", "close": 22.52, "volume": 427637.0}, {"date": "2020-12-23", "close": 25.81, "volume": 4998415.0}, {"date": "2020-12-24", "close": 25.66, "volume": 568284.0}, {"date": "2020-12-28", "close": 25.04, "volume": 523178.0}, {"date": "2020-12-29", "close": 25.19, "volume": 451196.0}, {"date": "2020-12-30", "close": 25.08, "volume": 524437.0}, {"date": "2020-12-31", "close": 25.16, "volume": 340666.0}, {"date": "2021-01-04", "close": 25.14, "volume": 652585.0}, {"date": "2021-01-05", "close": 25.89, "volume": 579801.0}, {"date": "2021-01-06", "close": 26.42, "volume": 617575.0}, {"date": "2021-01-07", "close": 26.56, "volume": 508325.0}, {"date": "2021-01-08", "close": 27.26, "volume": 689566.0}, {"date": "2021-01-11", "close": 28.25, "volume": 864974.0}, {"date": "2021-01-12", "close": 28.71, "volume": 573762.0}, {"date": "2021-01-13", "close": 28.23, "volume": 417952.0}, {"date": "2021-01-14", "close": 28.79, "volume": 576258.0}, {"date": "2021-01-15", "close": 29.22, "volume": 690133.0}, {"date": "2021-01-19", "close": 29.75, "volume": 578599.0}, {"date": "2021-01-20", "close": 29.3, "volume": 836640.0}, {"date": "2021-01-21", "close": 28.36, "volume": 493886.0}, {"date": "2021-01-22", "close": 29.94, "volume": 599781.0}, {"date": "2021-01-25", "close": 30.595, "volume": 483995.0}, {"date": "2021-01-26", "close": 31.2, "volume": 471788.0}, {"date": "2021-01-27", "close": 30.92, "volume": 716337.0}, {"date": "2021-01-28", "close": 30.16, "volume": 515717.0}, {"date": "2021-01-29", "close": 29.39, "volume": 519677.0}, {"date": "2021-02-01", "close": 30.01, "volume": 494271.0}, {"date": "2021-02-02", "close": 29.05, "volume": 596652.0}, {"date": "2021-02-03", "close": 29.5, "volume": 326121.0}, {"date": "2021-02-04", "close": 28.97, "volume": 502100.0}, {"date": "2021-02-05", "close": 29.42, "volume": 319593.0}, {"date": "2021-02-08", "close": 30.71, "volume": 386147.0}, {"date": "2021-02-09", "close": 31.19, "volume": 361595.0}, {"date": "2021-02-10", "close": 31.45, "volume": 637369.0}, {"date": "2021-02-11", "close": 30.65, "volume": 385198.0}, {"date": "2021-02-12", "close": 30.57, "volume": 261280.0}, {"date": "2021-02-16", "close": 30.03, "volume": 327757.0}, {"date": "2021-02-17", "close": 29.75, "volume": 339267.0}, {"date": "2021-02-18", "close": 29.15, "volume": 452888.0}, {"date": "2021-02-19", "close": 29.61, "volume": 267614.0}, {"date": "2021-02-22", "close": 29.26, "volume": 470433.0}, {"date": "2021-02-23", "close": 29.58, "volume": 601176.0}, {"date": "2021-02-24", "close": 30.94, "volume": 566966.0}, {"date": "2021-02-25", "close": 29.45, "volume": 696811.0}, {"date": "2021-02-26", "close": 26.87, "volume": 1701772.0}, {"date": "2021-03-01", "close": 25.99, "volume": 1068308.0}, {"date": "2021-03-02", "close": 24.97, "volume": 1148201.0}, {"date": "2021-03-03", "close": 25.12, "volume": 774128.0}, {"date": "2021-03-04", "close": 24.15, "volume": 1148870.0}, {"date": "2021-03-05", "close": 25.145, "volume": 998221.0}, {"date": "2021-03-08", "close": 25.51, "volume": 626232.0}, {"date": "2021-03-09", "close": 25.55, "volume": 532787.0}, {"date": "2021-03-10", "close": 25.77, "volume": 316363.0}, {"date": "2021-03-11", "close": 26.66, "volume": 344301.0}, {"date": "2021-03-12", "close": 26.705, "volume": 344409.0}, {"date": "2021-03-15", "close": 26.8, "volume": 282717.0}, {"date": "2021-03-16", "close": 26.33, "volume": 219615.0}, {"date": "2021-03-17", "close": 26.46, "volume": 386127.0}, {"date": "2021-03-18", "close": 25.57, "volume": 410541.0}, {"date": "2021-03-19", "close": 26.14, "volume": 654364.0}, {"date": "2021-03-22", "close": 27.31, "volume": 724298.0}, {"date": "2021-03-23", "close": 26.01, "volume": 512322.0}, {"date": "2021-03-24", "close": 25.15, "volume": 573674.0}, {"date": "2021-03-25", "close": 26.18, "volume": 449132.0}, {"date": "2021-03-26", "close": 26.23, "volume": 425762.0}, {"date": "2021-03-29", "close": 25.65, "volume": 373590.0}, {"date": "2021-03-30", "close": 26.165, "volume": 549432.0}, {"date": "2021-03-31", "close": 26.18, "volume": 669195.0}, {"date": "2021-04-01", "close": 26.72, "volume": 617183.0}, {"date": "2021-04-05", "close": 30.11, "volume": 2557579.0}, {"date": "2021-04-06", "close": 29.1, "volume": 958090.0}, {"date": "2021-04-07", "close": 28.25, "volume": 594826.0}, {"date": "2021-04-08", "close": 28.11, "volume": 633278.0}, {"date": "2021-04-09", "close": 28.31, "volume": 374528.0}, {"date": "2021-04-12", "close": 27.97, "volume": 388473.0}, {"date": "2021-04-13", "close": 31.29, "volume": 1521258.0}, {"date": "2021-04-14", "close": 31.87, "volume": 614868.0}, {"date": "2021-04-15", "close": 31.85, "volume": 409357.0}, {"date": "2021-04-16", "close": 31.7, "volume": 337628.0}, {"date": "2021-04-19", "close": 30.95, "volume": 426758.0}, {"date": "2021-04-20", "close": 30.7, "volume": 362528.0}, {"date": "2021-04-21", "close": 31.39, "volume": 285777.0}, {"date": "2021-04-22", "close": 31.3, "volume": 264016.0}, {"date": "2021-04-23", "close": 31.41, "volume": 649154.0}, {"date": "2021-04-26", "close": 31.89, "volume": 507179.0}, {"date": "2021-04-27", "close": 32.26, "volume": 744108.0}, {"date": "2021-04-28", "close": 31.18, "volume": 318903.0}, {"date": "2021-04-29", "close": 31.27, "volume": 273746.0}, {"date": "2021-04-30", "close": 30.45, "volume": 475476.0}, {"date": "2021-05-03", "close": 31.02, "volume": 445137.0}, {"date": "2021-05-04", "close": 30.1, "volume": 490358.0}, {"date": "2021-05-05", "close": 30.49, "volume": 406358.0}, {"date": "2021-05-06", "close": 29.29, "volume": 805914.0}, {"date": "2021-05-07", "close": 29.37, "volume": 431403.0}, {"date": "2021-05-10", "close": 29.35, "volume": 478991.0}, {"date": "2021-05-11", "close": 29.38, "volume": 312577.0}, {"date": "2021-05-12", "close": 29.43, "volume": 436737.0}, {"date": "2021-05-13", "close": 29.83, "volume": 492658.0}, {"date": "2021-05-14", "close": 30.54, "volume": 394707.0}, {"date": "2021-05-17", "close": 30.94, "volume": 324631.0}, {"date": "2021-05-18", "close": 30.62, "volume": 317598.0}, {"date": "2021-05-19", "close": 30.19, "volume": 373236.0}, {"date": "2021-05-20", "close": 31.26, "volume": 518062.0}, {"date": "2021-05-21", "close": 30.69, "volume": 299023.0}, {"date": "2021-05-24", "close": 30.3, "volume": 304709.0}, {"date": "2021-05-25", "close": 29.91, "volume": 714428.0}, {"date": "2021-05-26", "close": 30.06, "volume": 233277.0}, {"date": "2021-05-27", "close": 30.08, "volume": 267902.0}, {"date": "2021-05-28", "close": 29.85, "volume": 255504.0}, {"date": "2021-06-01", "close": 29.56, "volume": 387289.0}, {"date": "2021-06-02", "close": 29.46, "volume": 390485.0}, {"date": "2021-06-03", "close": 29.76, "volume": 296960.0}, {"date": "2021-06-04", "close": 29.88, "volume": 366625.0}, {"date": "2021-06-07", "close": 29.79, "volume": 299230.0}, {"date": "2021-06-08", "close": 30.03, "volume": 624948.0}, {"date": "2021-06-09", "close": 30.61, "volume": 411893.0}, {"date": "2021-06-10", "close": 31.83, "volume": 525106.0}, {"date": "2021-06-11", "close": 31.2, "volume": 367953.0}, {"date": "2021-06-14", "close": 31.97, "volume": 581226.0}, {"date": "2021-06-15", "close": 31.92, "volume": 328327.0}, {"date": "2021-06-16", "close": 33.19, "volume": 861297.0}, {"date": "2021-06-17", "close": 32.58, "volume": 510691.0}, {"date": "2021-06-18", "close": 32.09, "volume": 861471.0}, {"date": "2021-06-21", "close": 32.74, "volume": 306497.0}, {"date": "2021-06-22", "close": 32.5, "volume": 261283.0}, {"date": "2021-06-23", "close": 31.93, "volume": 302209.0}, {"date": "2021-06-24", "close": 32.36, "volume": 329355.0}, {"date": "2021-06-25", "close": 32.66, "volume": 1088103.0}, {"date": "2021-06-28", "close": 32.16, "volume": 296283.0}, {"date": "2021-06-29", "close": 31.63, "volume": 216727.0}, {"date": "2021-06-30", "close": 30.79, "volume": 654597.0}, {"date": "2021-07-01", "close": 31.39, "volume": 501107.0}, {"date": "2021-07-02", "close": 30.37, "volume": 365376.0}, {"date": "2021-07-06", "close": 30.09, "volume": 367262.0}, {"date": "2021-07-07", "close": 29.08, "volume": 460227.0}, {"date": "2021-07-08", "close": 28.4, "volume": 639336.0}, {"date": "2021-07-09", "close": 28.41, "volume": 332229.0}, {"date": "2021-07-12", "close": 28.24, "volume": 412225.0}, {"date": "2021-07-13", "close": 27.84, "volume": 446838.0}, {"date": "2021-07-14", "close": 26.77, "volume": 650889.0}, {"date": "2021-07-15", "close": 26.41, "volume": 769932.0}, {"date": "2021-07-16", "close": 26.45, "volume": 559923.0}, {"date": "2021-07-19", "close": 27.25, "volume": 836979.0}, {"date": "2021-07-20", "close": 26.99, "volume": 405072.0}, {"date": "2021-07-21", "close": 27.7, "volume": 462929.0}, {"date": "2021-07-22", "close": 27.31, "volume": 258816.0}, {"date": "2021-07-23", "close": 27.27, "volume": 248679.0}, {"date": "2021-07-26", "close": 27.39, "volume": 251049.0}, {"date": "2021-07-27", "close": 27.23, "volume": 235190.0}, {"date": "2021-07-28", "close": 28.02, "volume": 328751.0}, {"date": "2021-07-29", "close": 27.38, "volume": 137353.0}, {"date": "2021-07-30", "close": 26.33, "volume": 759572.0}, {"date": "2021-08-02", "close": 26.74, "volume": 336653.0}, {"date": "2021-08-03", "close": 26.89, "volume": 382913.0}, {"date": "2021-08-04", "close": 27.18, "volume": 508157.0}, {"date": "2021-08-05", "close": 26.59, "volume": 442451.0}, {"date": "2021-08-06", "close": 26.4, "volume": 470025.0}, {"date": "2021-08-09", "close": 25.73, "volume": 500405.0}, {"date": "2021-08-10", "close": 24.65, "volume": 512952.0}, {"date": "2021-08-11", "close": 24.53, "volume": 329594.0}, {"date": "2021-08-12", "close": 24.89, "volume": 407940.0}, {"date": "2021-08-13", "close": 24.74, "volume": 351906.0}, {"date": "2021-08-16", "close": 24.7, "volume": 299327.0}, {"date": "2021-08-17", "close": 24.63, "volume": 418089.0}, {"date": "2021-08-18", "close": 24.02, "volume": 270052.0}, {"date": "2021-08-19", "close": 23.54, "volume": 387701.0}, {"date": "2021-08-20", "close": 24.09, "volume": 365779.0}, {"date": "2021-08-23", "close": 25.09, "volume": 314935.0}, {"date": "2021-08-24", "close": 25.1, "volume": 327852.0}, {"date": "2021-08-25", "close": 25.45, "volume": 273251.0}, {"date": "2021-08-26", "close": 25.09, "volume": 185516.0}, {"date": "2021-08-27", "close": 26.48, "volume": 722325.0}, {"date": "2021-08-30", "close": 26.41, "volume": 509321.0}, {"date": "2021-08-31", "close": 27.53, "volume": 824818.0}, {"date": "2021-09-01", "close": 27.8, "volume": 615465.0}, {"date": "2021-09-02", "close": 27.68, "volume": 346722.0}, {"date": "2021-09-03", "close": 27.46, "volume": 347405.0}, {"date": "2021-09-07", "close": 27.29, "volume": 461523.0}, {"date": "2021-09-08", "close": 27.03, "volume": 382765.0}, {"date": "2021-09-09", "close": 27.36, "volume": 447384.0}, {"date": "2021-09-10", "close": 26.59, "volume": 318698.0}, {"date": "2021-09-13", "close": 26.89, "volume": 183155.0}, {"date": "2021-09-14", "close": 26.93, "volume": 276914.0}, {"date": "2021-09-15", "close": 27.01, "volume": 280946.0}, {"date": "2021-09-16", "close": 27.19, "volume": 230733.0}, {"date": "2021-09-17", "close": 27.28, "volume": 928283.0}, {"date": "2021-09-20", "close": 26.82, "volume": 419587.0}, {"date": "2021-09-21", "close": 27.26, "volume": 150742.0}, {"date": "2021-09-22", "close": 27.11, "volume": 214978.0}, {"date": "2021-09-23", "close": 26.93, "volume": 253114.0}, {"date": "2021-09-24", "close": 27.81, "volume": 535569.0}, {"date": "2021-09-27", "close": 27.96, "volume": 284127.0}, {"date": "2021-09-28", "close": 27.1, "volume": 352943.0}, {"date": "2021-09-29", "close": 26.85, "volume": 298658.0}, {"date": "2021-09-30", "close": 26.67, "volume": 280233.0}, {"date": "2021-10-01", "close": 27.22, "volume": 325974.0}, {"date": "2021-10-04", "close": 26.66, "volume": 204253.0}, {"date": "2021-10-05", "close": 26.74, "volume": 227394.0}, {"date": "2021-10-06", "close": 26.44, "volume": 285168.0}, {"date": "2021-10-07", "close": 26.82, "volume": 343732.0}, {"date": "2021-10-08", "close": 26.37, "volume": 263252.0}, {"date": "2021-10-11", "close": 28.42, "volume": 628579.0}, {"date": "2021-10-12", "close": 30.02, "volume": 686110.0}, {"date": "2021-10-13", "close": 30.16, "volume": 421690.0}, {"date": "2021-10-14", "close": 31.07, "volume": 532316.0}, {"date": "2021-10-15", "close": 31.66, "volume": 645477.0}, {"date": "2021-10-18", "close": 30.68, "volume": 463976.0}, {"date": "2021-10-19", "close": 29.66, "volume": 423092.0}, {"date": "2021-10-20", "close": 29.9, "volume": 343268.0}, {"date": "2021-10-21", "close": 29.38, "volume": 363884.0}, {"date": "2021-10-22", "close": 29.8, "volume": 301217.0}, {"date": "2021-10-25", "close": 30.13, "volume": 200348.0}, {"date": "2021-10-26", "close": 30.03, "volume": 289043.0}, {"date": "2021-10-27", "close": 29.36, "volume": 345830.0}, {"date": "2021-10-28", "close": 29.52, "volume": 226923.0}, {"date": "2021-10-29", "close": 29.85, "volume": 296282.0}, {"date": "2021-11-01", "close": 30.34, "volume": 376402.0}, {"date": "2021-11-02", "close": 30.06, "volume": 327488.0}, {"date": "2021-11-03", "close": 30.03, "volume": 519109.0}, {"date": "2021-11-04", "close": 31.56, "volume": 877535.0}, {"date": "2021-11-05", "close": 32.2, "volume": 504770.0}, {"date": "2021-11-08", "close": 33.56, "volume": 763940.0}, {"date": "2021-11-09", "close": 33.88, "volume": 416578.0}, {"date": "2021-11-10", "close": 32.98, "volume": 337514.0}, {"date": "2021-11-11", "close": 33.24, "volume": 328391.0}, {"date": "2021-11-12", "close": 32.78, "volume": 284461.0}, {"date": "2021-11-15", "close": 32.59, "volume": 287897.0}, {"date": "2021-11-16", "close": 34.22, "volume": 653333.0}, {"date": "2021-11-17", "close": 33.91, "volume": 422073.0}, {"date": "2021-11-18", "close": 32.85, "volume": 479837.0}, {"date": "2021-11-19", "close": 33.47, "volume": 421593.0}, {"date": "2021-11-22", "close": 32.5, "volume": 343616.0}, {"date": "2021-11-23", "close": 32.05, "volume": 464597.0}, {"date": "2021-11-24", "close": 31.94, "volume": 271074.0}, {"date": "2021-11-26", "close": 30.61, "volume": 475937.0}, {"date": "2021-11-29", "close": 30.45, "volume": 452797.0}, {"date": "2021-11-30", "close": 29.97, "volume": 687195.0}, {"date": "2021-12-01", "close": 30.85, "volume": 587958.0}, {"date": "2021-12-02", "close": 31.18, "volume": 428199.0}, {"date": "2021-12-03", "close": 30.39, "volume": 642615.0}, {"date": "2021-12-06", "close": 30.07, "volume": 646116.0}, {"date": "2021-12-07", "close": 30.97, "volume": 328279.0}, {"date": "2021-12-08", "close": 31.0, "volume": 252013.0}, {"date": "2021-12-09", "close": 29.84, "volume": 238831.0}, {"date": "2021-12-10", "close": 28.89, "volume": 363420.0}, {"date": "2021-12-13", "close": 28.0, "volume": 707886.0}, {"date": "2021-12-14", "close": 28.18, "volume": 594982.0}, {"date": "2021-12-15", "close": 28.64, "volume": 374254.0}, {"date": "2021-12-16", "close": 28.29, "volume": 477193.0}, {"date": "2021-12-17", "close": 28.69, "volume": 1721871.0}, {"date": "2021-12-20", "close": 29.74, "volume": 523931.0}, {"date": "2021-12-21", "close": 29.68, "volume": 432068.0}, {"date": "2021-12-22", "close": 30.73, "volume": 406724.0}, {"date": "2021-12-23", "close": 30.8, "volume": 130686.0}, {"date": "2021-12-27", "close": 31.02, "volume": 315534.0}, {"date": "2021-12-28", "close": 30.41, "volume": 196029.0}, {"date": "2021-12-29", "close": 30.04, "volume": 205599.0}, {"date": "2021-12-30", "close": 30.03, "volume": 195849.0}, {"date": "2021-12-31", "close": 29.16, "volume": 333146.0}, {"date": "2022-01-03", "close": 30.08, "volume": 496834.0}, {"date": "2022-01-04", "close": 29.46, "volume": 307174.0}, {"date": "2022-01-05", "close": 29.12, "volume": 263685.0}, {"date": "2022-01-06", "close": 28.51, "volume": 305060.0}, {"date": "2022-01-07", "close": 29.73, "volume": 299852.0}, {"date": "2022-01-10", "close": 29.79, "volume": 423029.0}, {"date": "2022-01-11", "close": 30.23, "volume": 280978.0}, {"date": "2022-01-12", "close": 29.67, "volume": 198566.0}, {"date": "2022-01-13", "close": 29.2, "volume": 177839.0}, {"date": "2022-01-14", "close": 30.36, "volume": 314995.0}, {"date": "2022-01-18", "close": 29.25, "volume": 505186.0}, {"date": "2022-01-19", "close": 29.15, "volume": 293030.0}, {"date": "2022-01-20", "close": 29.22, "volume": 589616.0}, {"date": "2022-01-21", "close": 29.65, "volume": 567524.0}, {"date": "2022-01-24", "close": 29.14, "volume": 606727.0}, {"date": "2022-01-25", "close": 29.7, "volume": 491927.0}, {"date": "2022-01-26", "close": 29.35, "volume": 357585.0}, {"date": "2022-01-27", "close": 29.02, "volume": 367969.0}, {"date": "2022-01-28", "close": 30.71, "volume": 480907.0}, {"date": "2022-01-31", "close": 30.85, "volume": 603113.0}, {"date": "2022-02-01", "close": 31.75, "volume": 431516.0}, {"date": "2022-02-02", "close": 31.36, "volume": 366417.0}, {"date": "2022-02-03", "close": 30.09, "volume": 342420.0}, {"date": "2022-02-04", "close": 30.93, "volume": 280622.0}, {"date": "2022-02-07", "close": 31.19, "volume": 215817.0}, {"date": "2022-02-08", "close": 31.25, "volume": 454712.0}, {"date": "2022-02-09", "close": 31.34, "volume": 278633.0}, {"date": "2022-02-10", "close": 30.64, "volume": 264133.0}, {"date": "2022-02-11", "close": 30.19, "volume": 396083.0}, {"date": "2022-02-14", "close": 30.17, "volume": 423682.0}, {"date": "2022-02-15", "close": 30.55, "volume": 329232.0}, {"date": "2022-02-16", "close": 30.84, "volume": 302461.0}, {"date": "2022-02-17", "close": 31.12, "volume": 656770.0}, {"date": "2022-02-18", "close": 32.9, "volume": 1149401.0}, {"date": "2022-02-22", "close": 32.2, "volume": 652785.0}, {"date": "2022-02-23", "close": 31.64, "volume": 375486.0}, {"date": "2022-02-24", "close": 32.18, "volume": 380729.0}, {"date": "2022-02-25", "close": 30.97, "volume": 952014.0}, {"date": "2022-02-28", "close": 31.95, "volume": 660530.0}, {"date": "2022-03-01", "close": 29.7, "volume": 2197907.0}, {"date": "2022-03-02", "close": 30.39, "volume": 462148.0}, {"date": "2022-03-03", "close": 30.29, "volume": 536725.0}, {"date": "2022-03-04", "close": 30.24, "volume": 390366.0}, {"date": "2022-03-07", "close": 30.08, "volume": 551463.0}, {"date": "2022-03-08", "close": 30.02, "volume": 406705.0}, {"date": "2022-03-09", "close": 30.56, "volume": 405441.0}, {"date": "2022-03-10", "close": 31.45, "volume": 434759.0}, {"date": "2022-03-11", "close": 30.97, "volume": 326753.0}, {"date": "2022-03-14", "close": 30.11, "volume": 280524.0}, {"date": "2022-03-15", "close": 30.18, "volume": 176201.0}, {"date": "2022-03-16", "close": 31.08, "volume": 314066.0}, {"date": "2022-03-17", "close": 31.28, "volume": 255644.0}, {"date": "2022-03-18", "close": 31.25, "volume": 524454.0}, {"date": "2022-03-21", "close": 31.17, "volume": 259127.0}, {"date": "2022-03-22", "close": 31.46, "volume": 214073.0}, {"date": "2022-03-23", "close": 31.51, "volume": 252636.0}, {"date": "2022-03-24", "close": 32.27, "volume": 297253.0}, {"date": "2022-03-25", "close": 32.03, "volume": 177238.0}, {"date": "2022-03-28", "close": 32.02, "volume": 208114.0}, {"date": "2022-03-29", "close": 32.54, "volume": 336409.0}, {"date": "2022-03-30", "close": 32.4, "volume": 278887.0}, {"date": "2022-03-31", "close": 32.32, "volume": 361317.0}, {"date": "2022-04-01", "close": 32.18, "volume": 753681.0}, {"date": "2022-04-04", "close": 31.89, "volume": 348966.0}, {"date": "2022-04-05", "close": 32.18, "volume": 475305.0}, {"date": "2022-04-06", "close": 34.04, "volume": 719133.0}, {"date": "2022-04-07", "close": 34.25, "volume": 607591.0}, {"date": "2022-04-08", "close": 33.52, "volume": 612148.0}, {"date": "2022-04-11", "close": 31.84, "volume": 445580.0}, {"date": "2022-04-12", "close": 32.08, "volume": 412358.0}, {"date": "2022-04-13", "close": 32.63, "volume": 524192.0}, {"date": "2022-04-14", "close": 31.1, "volume": 537832.0}, {"date": "2022-04-18", "close": 29.3, "volume": 648778.0}, {"date": "2022-04-19", "close": 29.18, "volume": 637392.0}, {"date": "2022-04-20", "close": 29.65, "volume": 503848.0}, {"date": "2022-04-21", "close": 29.6, "volume": 381877.0}, {"date": "2022-04-22", "close": 29.48, "volume": 464520.0}, {"date": "2022-04-25", "close": 29.29, "volume": 501259.0}, {"date": "2022-04-26", "close": 28.35, "volume": 416190.0}, {"date": "2022-04-27", "close": 28.17, "volume": 308399.0}, {"date": "2022-04-28", "close": 28.42, "volume": 282568.0}, {"date": "2022-04-29", "close": 27.9, "volume": 383414.0}, {"date": "2022-05-02", "close": 28.88, "volume": 600097.0}, {"date": "2022-05-03", "close": 28.93, "volume": 377103.0}, {"date": "2022-05-04", "close": 29.22, "volume": 244477.0}, {"date": "2022-05-05", "close": 28.03, "volume": 394084.0}, {"date": "2022-05-06", "close": 27.48, "volume": 757720.0}, {"date": "2022-05-09", "close": 26.37, "volume": 531734.0}, {"date": "2022-05-10", "close": 25.83, "volume": 881285.0}, {"date": "2022-05-11", "close": 25.33, "volume": 512955.0}, {"date": "2022-05-12", "close": 26.45, "volume": 576913.0}, {"date": "2022-05-13", "close": 26.79, "volume": 1023725.0}, {"date": "2022-05-16", "close": 27.44, "volume": 432295.0}, {"date": "2022-05-17", "close": 28.3, "volume": 555993.0}, {"date": "2022-05-18", "close": 26.95, "volume": 800159.0}, {"date": "2022-05-19", "close": 27.11, "volume": 453389.0}, {"date": "2022-05-20", "close": 27.48, "volume": 376436.0}, {"date": "2022-05-23", "close": 27.15, "volume": 360146.0}, {"date": "2022-05-24", "close": 26.98, "volume": 253430.0}, {"date": "2022-05-25", "close": 27.27, "volume": 303058.0}, {"date": "2022-05-26", "close": 27.45, "volume": 332075.0}, {"date": "2022-05-27", "close": 28.4, "volume": 229731.0}, {"date": "2022-05-31", "close": 27.87, "volume": 328288.0}, {"date": "2022-06-01", "close": 27.98, "volume": 415906.0}, {"date": "2022-06-02", "close": 28.11, "volume": 288325.0}, {"date": "2022-06-03", "close": 28.28, "volume": 223755.0}, {"date": "2022-06-06", "close": 27.97, "volume": 250000.0}, {"date": "2022-06-07", "close": 28.66, "volume": 187627.0}, {"date": "2022-06-08", "close": 28.22, "volume": 284361.0}, {"date": "2022-06-09", "close": 27.88, "volume": 230018.0}, {"date": "2022-06-10", "close": 27.15, "volume": 303643.0}, {"date": "2022-06-13", "close": 26.51, "volume": 387958.0}, {"date": "2022-06-14", "close": 26.43, "volume": 329151.0}, {"date": "2022-06-15", "close": 27.43, "volume": 285159.0}, {"date": "2022-06-16", "close": 26.49, "volume": 297205.0}, {"date": "2022-06-17", "close": 27.02, "volume": 560260.0}, {"date": "2022-06-21", "close": 27.54, "volume": 237312.0}, {"date": "2022-06-22", "close": 27.76, "volume": 273970.0}, {"date": "2022-06-23", "close": 28.39, "volume": 234190.0}, {"date": "2022-06-24", "close": 28.4, "volume": 498485.0}, {"date": "2022-06-27", "close": 28.99, "volume": 361432.0}, {"date": "2022-06-28", "close": 28.38, "volume": 197510.0}, {"date": "2022-06-29", "close": 28.5, "volume": 232918.0}, {"date": "2022-06-30", "close": 28.92, "volume": 545346.0}, {"date": "2022-07-01", "close": 29.35, "volume": 327010.0}, {"date": "2022-07-05", "close": 29.8, "volume": 361571.0}, {"date": "2022-07-06", "close": 30.5, "volume": 299846.0}, {"date": "2022-07-07", "close": 30.11, "volume": 364069.0}, {"date": "2022-07-08", "close": 30.15, "volume": 279509.0}, {"date": "2022-07-11", "close": 29.62, "volume": 233860.0}, {"date": "2022-07-12", "close": 29.09, "volume": 318900.0}, {"date": "2022-07-13", "close": 28.97, "volume": 217999.0}, {"date": "2022-07-14", "close": 28.79, "volume": 193561.0}, {"date": "2022-07-15", "close": 29.68, "volume": 270197.0}, {"date": "2022-07-18", "close": 29.14, "volume": 224199.0}, {"date": "2022-07-19", "close": 29.95, "volume": 265693.0}, {"date": "2022-07-20", "close": 29.51, "volume": 291311.0}, {"date": "2022-07-21", "close": 29.88, "volume": 263560.0}, {"date": "2022-07-22", "close": 30.45, "volume": 414518.0}, {"date": "2022-07-25", "close": 30.55, "volume": 420347.0}, {"date": "2022-07-26", "close": 31.04, "volume": 242555.0}, {"date": "2022-07-27", "close": 31.33, "volume": 291430.0}, {"date": "2022-07-28", "close": 31.46, "volume": 236529.0}, {"date": "2022-07-29", "close": 31.75, "volume": 438099.0}, {"date": "2022-08-01", "close": 31.5, "volume": 319704.0}, {"date": "2022-08-02", "close": 31.96, "volume": 354524.0}, {"date": "2022-08-03", "close": 32.02, "volume": 839866.0}, {"date": "2022-08-04", "close": 32.81, "volume": 518089.0}, {"date": "2022-08-05", "close": 32.16, "volume": 652235.0}, {"date": "2022-08-08", "close": 31.27, "volume": 630608.0}, {"date": "2022-08-09", "close": 31.02, "volume": 441395.0}, {"date": "2022-08-10", "close": 31.59, "volume": 412291.0}, {"date": "2022-08-11", "close": 31.26, "volume": 295161.0}, {"date": "2022-08-12", "close": 32.79, "volume": 512503.0}, {"date": "2022-08-15", "close": 33.99, "volume": 763183.0}, {"date": "2022-08-16", "close": 33.98, "volume": 363219.0}, {"date": "2022-08-17", "close": 33.51, "volume": 341197.0}, {"date": "2022-08-18", "close": 33.86, "volume": 245283.0}, {"date": "2022-08-19", "close": 35.51, "volume": 536524.0}, {"date": "2022-08-22", "close": 35.29, "volume": 461264.0}, {"date": "2022-08-23", "close": 35.13, "volume": 408346.0}, {"date": "2022-08-24", "close": 35.2, "volume": 264498.0}, {"date": "2022-08-25", "close": 35.06, "volume": 233057.0}, {"date": "2022-08-26", "close": 33.84, "volume": 299841.0}, {"date": "2022-08-29", "close": 33.75, "volume": 485036.0}, {"date": "2022-08-30", "close": 33.5, "volume": 512883.0}, {"date": "2022-08-31", "close": 34.23, "volume": 557033.0}, {"date": "2022-09-01", "close": 35.04, "volume": 465198.0}, {"date": "2022-09-02", "close": 34.39, "volume": 207332.0}, {"date": "2022-09-06", "close": 34.11, "volume": 280061.0}, {"date": "2022-09-07", "close": 34.22, "volume": 418464.0}, {"date": "2022-09-08", "close": 34.55, "volume": 279241.0}, {"date": "2022-09-09", "close": 34.65, "volume": 267195.0}, {"date": "2022-09-12", "close": 35.11, "volume": 476599.0}, {"date": "2022-09-13", "close": 34.63, "volume": 292885.0}, {"date": "2022-09-14", "close": 34.63, "volume": 249516.0}, {"date": "2022-09-15", "close": 34.83, "volume": 222329.0}, {"date": "2022-09-16", "close": 34.9, "volume": 863480.0}, {"date": "2022-09-19", "close": 35.41, "volume": 441480.0}, {"date": "2022-09-20", "close": 34.55, "volume": 391579.0}, {"date": "2022-09-21", "close": 34.29, "volume": 317036.0}, {"date": "2022-09-22", "close": 32.94, "volume": 588798.0}, {"date": "2022-09-23", "close": 33.08, "volume": 441803.0}, {"date": "2022-09-26", "close": 32.54, "volume": 271788.0}, {"date": "2022-09-27", "close": 31.8, "volume": 701346.0}, {"date": "2022-09-28", "close": 33.41, "volume": 544374.0}, {"date": "2022-09-29", "close": 33.28, "volume": 401208.0}, {"date": "2022-09-30", "close": 33.85, "volume": 723924.0}, {"date": "2022-10-03", "close": 33.5, "volume": 420605.0}, {"date": "2022-10-04", "close": 34.26, "volume": 380198.0}, {"date": "2022-10-05", "close": 33.75, "volume": 465085.0}, {"date": "2022-10-06", "close": 34.07, "volume": 469887.0}, {"date": "2022-10-07", "close": 33.29, "volume": 433234.0}, {"date": "2022-10-10", "close": 31.74, "volume": 1045872.0}, {"date": "2022-10-11", "close": 31.31, "volume": 627730.0}, {"date": "2022-10-12", "close": 31.09, "volume": 264178.0}, {"date": "2022-10-13", "close": 32.14, "volume": 396338.0}, {"date": "2022-10-14", "close": 32.46, "volume": 366619.0}, {"date": "2022-10-17", "close": 33.55, "volume": 320260.0}, {"date": "2022-10-18", "close": 33.98, "volume": 248129.0}, {"date": "2022-10-19", "close": 33.47, "volume": 264509.0}, {"date": "2022-10-20", "close": 32.9, "volume": 202234.0}, {"date": "2022-10-21", "close": 33.64, "volume": 187032.0}, {"date": "2022-10-24", "close": 33.89, "volume": 157991.0}, {"date": "2022-10-25", "close": 34.26, "volume": 183045.0}, {"date": "2022-10-26", "close": 34.56, "volume": 245657.0}, {"date": "2022-10-27", "close": 34.08, "volume": 233031.0}, {"date": "2022-10-28", "close": 34.77, "volume": 240881.0}, {"date": "2022-10-31", "close": 34.27, "volume": 335798.0}, {"date": "2022-11-01", "close": 34.31, "volume": 228735.0}, {"date": "2022-11-02", "close": 34.34, "volume": 338662.0}, {"date": "2022-11-03", "close": 34.31, "volume": 429138.0}, {"date": "2022-11-04", "close": 34.0, "volume": 401841.0}, {"date": "2022-11-07", "close": 34.72, "volume": 512007.0}, {"date": "2022-11-08", "close": 34.7, "volume": 555725.0}, {"date": "2022-11-09", "close": 32.68, "volume": 754596.0}, {"date": "2022-11-10", "close": 34.27, "volume": 735717.0}, {"date": "2022-11-11", "close": 35.03, "volume": 598234.0}, {"date": "2022-11-14", "close": 34.5, "volume": 535026.0}, {"date": "2022-11-15", "close": 34.0, "volume": 378397.0}, {"date": "2022-11-16", "close": 33.72, "volume": 272555.0}, {"date": "2022-11-17", "close": 34.08, "volume": 290994.0}, {"date": "2022-11-18", "close": 34.53, "volume": 225469.0}, {"date": "2022-11-21", "close": 34.63, "volume": 178773.0}, {"date": "2022-11-22", "close": 34.93, "volume": 200892.0}, {"date": "2022-11-23", "close": 34.84, "volume": 146097.0}, {"date": "2022-11-25", "close": 35.21, "volume": 134001.0}, {"date": "2022-11-28", "close": 35.6, "volume": 411020.0}, {"date": "2022-11-29", "close": 36.0, "volume": 337890.0}, {"date": "2022-11-30", "close": 36.72, "volume": 452801.0}, {"date": "2022-12-01", "close": 37.02, "volume": 727670.0}, {"date": "2022-12-02", "close": 37.51, "volume": 533481.0}, {"date": "2022-12-05", "close": 35.61, "volume": 407399.0}, {"date": "2022-12-06", "close": 35.6, "volume": 185853.0}, {"date": "2022-12-07", "close": 35.61, "volume": 178499.0}, {"date": "2022-12-08", "close": 35.58, "volume": 190685.0}, {"date": "2022-12-09", "close": 35.23, "volume": 336128.0}, {"date": "2022-12-12", "close": 35.55, "volume": 234931.0}, {"date": "2022-12-13", "close": 35.3, "volume": 389054.0}, {"date": "2022-12-14", "close": 35.57, "volume": 366219.0}, {"date": "2022-12-15", "close": 35.48, "volume": 331321.0}, {"date": "2022-12-16", "close": 37.0, "volume": 1101481.0}, {"date": "2022-12-19", "close": 36.04, "volume": 379448.0}, {"date": "2022-12-20", "close": 37.44, "volume": 529773.0}, {"date": "2022-12-21", "close": 37.88, "volume": 449887.0}, {"date": "2022-12-22", "close": 37.55, "volume": 321377.0}, {"date": "2022-12-23", "close": 37.47, "volume": 320437.0}, {"date": "2022-12-27", "close": 36.68, "volume": 241509.0}, {"date": "2022-12-28", "close": 35.75, "volume": 312400.0}, {"date": "2022-12-29", "close": 35.88, "volume": 261790.0}, {"date": "2022-12-30", "close": 35.67, "volume": 298238.0}, {"date": "2023-01-03", "close": 37.47, "volume": 868609.0}, {"date": "2023-01-04", "close": 38.58, "volume": 601603.0}, {"date": "2023-01-05", "close": 39.0, "volume": 324168.0}, {"date": "2023-01-06", "close": 39.38, "volume": 460126.0}, {"date": "2023-01-09", "close": 38.55, "volume": 247813.0}, {"date": "2023-01-10", "close": 38.78, "volume": 607277.0}, {"date": "2023-01-11", "close": 38.67, "volume": 271421.0}, {"date": "2023-01-12", "close": 38.74, "volume": 263361.0}, {"date": "2023-01-13", "close": 39.88, "volume": 238016.0}, {"date": "2023-01-17", "close": 40.08, "volume": 434223.0}, {"date": "2023-01-18", "close": 40.24, "volume": 385062.0}, {"date": "2023-01-19", "close": 40.38, "volume": 314727.0}, {"date": "2023-01-20", "close": 40.31, "volume": 295275.0}, {"date": "2023-01-23", "close": 41.18, "volume": 394236.0}, {"date": "2023-01-24", "close": 41.41, "volume": 281589.0}, {"date": "2023-01-25", "close": 41.04, "volume": 232405.0}, {"date": "2023-01-26", "close": 41.06, "volume": 198120.0}, {"date": "2023-01-27", "close": 40.68, "volume": 354410.0}, {"date": "2023-01-30", "close": 41.06, "volume": 572291.0}, {"date": "2023-01-31", "close": 41.01, "volume": 464121.0}, {"date": "2023-02-01", "close": 41.58, "volume": 345088.0}, {"date": "2023-02-02", "close": 42.03, "volume": 454640.0}, {"date": "2023-02-03", "close": 41.61, "volume": 547185.0}, {"date": "2023-02-06", "close": 40.75, "volume": 560246.0}, {"date": "2023-02-07", "close": 38.14, "volume": 936940.0}, {"date": "2023-02-08", "close": 38.29, "volume": 448844.0}, {"date": "2023-02-09", "close": 39.0, "volume": 508162.0}, {"date": "2023-02-10", "close": 38.67, "volume": 322007.0}, {"date": "2023-02-13", "close": 39.44, "volume": 334230.0}, {"date": "2023-02-14", "close": 38.58, "volume": 238980.0}, {"date": "2023-02-15", "close": 38.56, "volume": 255623.0}, {"date": "2023-02-16", "close": 38.65, "volume": 293460.0}, {"date": "2023-02-17", "close": 39.3, "volume": 249071.0}, {"date": "2023-02-21", "close": 38.82, "volume": 281804.0}, {"date": "2023-02-22", "close": 38.57, "volume": 391821.0}, {"date": "2023-02-23", "close": 38.6, "volume": 285023.0}, {"date": "2023-02-24", "close": 38.0, "volume": 328710.0}, {"date": "2023-02-27", "close": 37.96, "volume": 430673.0}, {"date": "2023-02-28", "close": 37.59, "volume": 600311.0}, {"date": "2023-03-01", "close": 39.25, "volume": 856552.0}, {"date": "2023-03-02", "close": 39.84, "volume": 452944.0}, {"date": "2023-03-03", "close": 39.8, "volume": 421979.0}, {"date": "2023-03-06", "close": 38.38, "volume": 496039.0}, {"date": "2023-03-07", "close": 38.36, "volume": 596224.0}, {"date": "2023-03-08", "close": 37.73, "volume": 367004.0}, {"date": "2023-03-09", "close": 36.44, "volume": 399766.0}, {"date": "2023-03-10", "close": 34.97, "volume": 755952.0}, {"date": "2023-03-13", "close": 34.99, "volume": 388384.0}, {"date": "2023-03-14", "close": 36.36, "volume": 539867.0}, {"date": "2023-03-15", "close": 35.51, "volume": 445376.0}, {"date": "2023-03-16", "close": 35.99, "volume": 317337.0}, {"date": "2023-03-17", "close": 34.93, "volume": 1503858.0}, {"date": "2023-03-20", "close": 35.58, "volume": 381820.0}, {"date": "2023-03-21", "close": 36.7, "volume": 593428.0}, {"date": "2023-03-22", "close": 35.36, "volume": 397239.0}, {"date": "2023-03-23", "close": 35.0, "volume": 416479.0}, {"date": "2023-03-24", "close": 35.77, "volume": 289352.0}, {"date": "2023-03-27", "close": 36.4, "volume": 248437.0}, {"date": "2023-03-28", "close": 36.39, "volume": 251004.0}, {"date": "2023-03-29", "close": 36.12, "volume": 188294.0}, {"date": "2023-03-30", "close": 36.27, "volume": 336031.0}, {"date": "2023-03-31", "close": 36.23, "volume": 549179.0}, {"date": "2023-04-03", "close": 36.43, "volume": 285053.0}, {"date": "2023-04-04", "close": 35.71, "volume": 239315.0}, {"date": "2023-04-05", "close": 35.87, "volume": 173134.0}, {"date": "2023-04-06", "close": 37.09, "volume": 381755.0}, {"date": "2023-04-10", "close": 37.34, "volume": 872124.0}, {"date": "2023-04-11", "close": 36.83, "volume": 252655.0}, {"date": "2023-04-12", "close": 36.43, "volume": 174825.0}, {"date": "2023-04-13", "close": 36.85, "volume": 279240.0}, {"date": "2023-04-14", "close": 36.06, "volume": 316881.0}, {"date": "2023-04-17", "close": 36.75, "volume": 316863.0}, {"date": "2023-04-18", "close": 36.28, "volume": 346462.0}, {"date": "2023-04-19", "close": 37.22, "volume": 499808.0}, {"date": "2023-04-20", "close": 37.46, "volume": 573430.0}, {"date": "2023-04-21", "close": 38.73, "volume": 537005.0}, {"date": "2023-04-24", "close": 37.71, "volume": 262480.0}, {"date": "2023-04-25", "close": 37.4, "volume": 241775.0}, {"date": "2023-04-26", "close": 36.75, "volume": 201222.0}, {"date": "2023-04-27", "close": 36.94, "volume": 200866.0}, {"date": "2023-04-28", "close": 36.86, "volume": 180615.0}, {"date": "2023-05-01", "close": 36.95, "volume": 179837.0}, {"date": "2023-05-02", "close": 37.28, "volume": 300373.0}, {"date": "2023-05-03", "close": 37.22, "volume": 287495.0}, {"date": "2023-05-04", "close": 36.47, "volume": 346209.0}, {"date": "2023-05-05", "close": 36.71, "volume": 259826.0}, {"date": "2023-05-08", "close": 36.79, "volume": 281305.0}, {"date": "2023-05-09", "close": 36.18, "volume": 362106.0}, {"date": "2023-05-10", "close": 36.72, "volume": 849465.0}, {"date": "2023-05-11", "close": 35.9, "volume": 398804.0}, {"date": "2023-05-12", "close": 34.13, "volume": 637659.0}, {"date": "2023-05-15", "close": 34.74, "volume": 395972.0}, {"date": "2023-05-16", "close": 35.16, "volume": 338728.0}, {"date": "2023-05-17", "close": 35.19, "volume": 391690.0}, {"date": "2023-05-18", "close": 34.97, "volume": 395336.0}, {"date": "2023-05-19", "close": 35.29, "volume": 451033.0}, {"date": "2023-05-22", "close": 34.52, "volume": 466910.0}, {"date": "2023-05-23", "close": 34.06, "volume": 505649.0}, {"date": "2023-05-24", "close": 33.71, "volume": 386907.0}, {"date": "2023-05-25", "close": 33.54, "volume": 372922.0}, {"date": "2023-05-26", "close": 33.62, "volume": 179681.0}, {"date": "2023-05-30", "close": 33.26, "volume": 331316.0}, {"date": "2023-05-31", "close": 33.14, "volume": 365673.0}, {"date": "2023-06-01", "close": 32.96, "volume": 527256.0}, {"date": "2023-06-02", "close": 33.53, "volume": 614085.0}, {"date": "2023-06-05", "close": 33.68, "volume": 374678.0}, {"date": "2023-06-06", "close": 34.59, "volume": 308792.0}, {"date": "2023-06-07", "close": 35.45, "volume": 397654.0}, {"date": "2023-06-08", "close": 35.59, "volume": 298841.0}, {"date": "2023-06-09", "close": 34.82, "volume": 429341.0}, {"date": "2023-06-12", "close": 34.0, "volume": 438666.0}, {"date": "2023-06-13", "close": 33.87, "volume": 363238.0}, {"date": "2023-06-14", "close": 33.81, "volume": 338195.0}, {"date": "2023-06-15", "close": 33.59, "volume": 404746.0}, {"date": "2023-06-16", "close": 33.77, "volume": 1701335.0}, {"date": "2023-06-20", "close": 33.54, "volume": 480193.0}, {"date": "2023-06-21", "close": 33.16, "volume": 300086.0}, {"date": "2023-06-22", "close": 33.53, "volume": 231177.0}, {"date": "2023-06-23", "close": 32.63, "volume": 2650102.0}, {"date": "2023-06-26", "close": 30.39, "volume": 1349479.0}, {"date": "2023-06-27", "close": 30.17, "volume": 693764.0}, {"date": "2023-06-28", "close": 30.16, "volume": 371288.0}, {"date": "2023-06-29", "close": 29.91, "volume": 482343.0}, {"date": "2023-06-30", "close": 30.06, "volume": 464462.0}, {"date": "2023-07-03", "close": 29.9, "volume": 150471.0}, {"date": "2023-07-05", "close": 29.53, "volume": 423809.0}, {"date": "2023-07-06", "close": 29.53, "volume": 321382.0}, {"date": "2023-07-07", "close": 29.64, "volume": 282401.0}, {"date": "2023-07-10", "close": 29.83, "volume": 389359.0}, {"date": "2023-07-11", "close": 30.71, "volume": 328167.0}, {"date": "2023-07-12", "close": 30.5, "volume": 388944.0}, {"date": "2023-07-13", "close": 30.29, "volume": 282476.0}, {"date": "2023-07-14", "close": 30.03, "volume": 380324.0}, {"date": "2023-07-17", "close": 29.43, "volume": 347713.0}, {"date": "2023-07-18", "close": 29.92, "volume": 576829.0}, {"date": "2023-07-19", "close": 30.32, "volume": 343366.0}, {"date": "2023-07-20", "close": 30.65, "volume": 229529.0}, {"date": "2023-07-21", "close": 30.61, "volume": 271451.0}, {"date": "2023-07-24", "close": 30.05, "volume": 339399.0}, {"date": "2023-07-25", "close": 30.28, "volume": 394410.0}, {"date": "2023-07-26", "close": 30.19, "volume": 313262.0}, {"date": "2023-07-27", "close": 30.13, "volume": 380960.0}, {"date": "2023-07-28", "close": 30.42, "volume": 229880.0}, {"date": "2023-07-31", "close": 30.69, "volume": 321000.0}, {"date": "2023-08-01", "close": 31.69, "volume": 543442.0}, {"date": "2023-08-02", "close": 31.53, "volume": 364883.0}, {"date": "2023-08-03", "close": 31.85, "volume": 263071.0}, {"date": "2023-08-04", "close": 32.18, "volume": 384680.0}, {"date": "2023-08-07", "close": 32.25, "volume": 423582.0}, {"date": "2023-08-08", "close": 32.91, "volume": 665936.0}, {"date": "2023-08-09", "close": 30.53, "volume": 1403526.0}, {"date": "2023-08-10", "close": 31.79, "volume": 619509.0}, {"date": "2023-08-11", "close": 31.89, "volume": 456113.0}, {"date": "2023-08-14", "close": 31.37, "volume": 367971.0}, {"date": "2023-08-15", "close": 31.84, "volume": 297126.0}, {"date": "2023-08-16", "close": 30.95, "volume": 553338.0}, {"date": "2023-08-17", "close": 30.22, "volume": 378534.0}, {"date": "2023-08-18", "close": 30.97, "volume": 422579.0}, {"date": "2023-08-21", "close": 31.39, "volume": 387266.0}, {"date": "2023-08-22", "close": 31.92, "volume": 345896.0}, {"date": "2023-08-23", "close": 32.1, "volume": 249677.0}, {"date": "2023-08-24", "close": 31.66, "volume": 237774.0}, {"date": "2023-08-25", "close": 31.39, "volume": 202942.0}, {"date": "2023-08-28", "close": 31.29, "volume": 262054.0}, {"date": "2023-08-29", "close": 31.66, "volume": 330352.0}, {"date": "2023-08-30", "close": 31.97, "volume": 344470.0}, {"date": "2023-08-31", "close": 31.84, "volume": 369690.0}, {"date": "2023-09-01", "close": 32.49, "volume": 388954.0}, {"date": "2023-09-05", "close": 31.76, "volume": 490691.0}, {"date": "2023-09-06", "close": 31.67, "volume": 513227.0}, {"date": "2023-09-07", "close": 30.06, "volume": 504248.0}, {"date": "2023-09-08", "close": 30.59, "volume": 458232.0}, {"date": "2023-09-11", "close": 29.78, "volume": 444469.0}, {"date": "2023-09-12", "close": 30.81, "volume": 276862.0}, {"date": "2023-09-13", "close": 30.03, "volume": 392918.0}, {"date": "2023-09-14", "close": 29.28, "volume": 541604.0}, {"date": "2023-09-15", "close": 29.23, "volume": 2868491.0}, {"date": "2023-09-18", "close": 28.31, "volume": 476763.0}, {"date": "2023-09-19", "close": 28.44, "volume": 368842.0}, {"date": "2023-09-20", "close": 27.66, "volume": 348885.0}, {"date": "2023-09-21", "close": 27.63, "volume": 310857.0}, {"date": "2023-09-22", "close": 28.17, "volume": 357938.0}, {"date": "2023-09-25", "close": 28.56, "volume": 235808.0}, {"date": "2023-09-26", "close": 29.21, "volume": 411020.0}, {"date": "2023-09-27", "close": 28.58, "volume": 596580.0}, {"date": "2023-09-28", "close": 28.08, "volume": 513948.0}, {"date": "2023-09-29", "close": 27.57, "volume": 336040.0}, {"date": "2023-10-02", "close": 27.12, "volume": 369450.0}, {"date": "2023-10-03", "close": 27.09, "volume": 326611.0}, {"date": "2023-10-04", "close": 26.91, "volume": 290489.0}, {"date": "2023-10-05", "close": 27.36, "volume": 273789.0}, {"date": "2023-10-06", "close": 27.44, "volume": 251498.0}, {"date": "2023-10-09", "close": 27.38, "volume": 213561.0}, {"date": "2023-10-10", "close": 27.33, "volume": 303561.0}, {"date": "2023-10-11", "close": 27.06, "volume": 229616.0}, {"date": "2023-10-12", "close": 25.84, "volume": 415759.0}, {"date": "2023-10-13", "close": 24.84, "volume": 703632.0}, {"date": "2023-10-16", "close": 25.82, "volume": 565742.0}, {"date": "2023-10-17", "close": 25.95, "volume": 710672.0}, {"date": "2023-10-18", "close": 25.23, "volume": 351862.0}, {"date": "2023-10-19", "close": 23.78, "volume": 819967.0}, {"date": "2023-10-20", "close": 24.31, "volume": 442217.0}, {"date": "2023-10-23", "close": 23.76, "volume": 345576.0}, {"date": "2023-10-24", "close": 24.0, "volume": 488837.0}, {"date": "2023-10-25", "close": 23.25, "volume": 377413.0}, {"date": "2023-10-26", "close": 22.72, "volume": 412237.0}, {"date": "2023-10-27", "close": 23.56, "volume": 516548.0}, {"date": "2023-10-30", "close": 23.62, "volume": 475671.0}, {"date": "2023-10-31", "close": 23.85, "volume": 411581.0}, {"date": "2023-11-01", "close": 23.91, "volume": 322794.0}, {"date": "2023-11-02", "close": 24.07, "volume": 370930.0}, {"date": "2023-11-03", "close": 24.48, "volume": 582557.0}, {"date": "2023-11-06", "close": 24.03, "volume": 497684.0}, {"date": "2023-11-07", "close": 23.86, "volume": 430724.0}, {"date": "2023-11-08", "close": 23.52, "volume": 490981.0}, {"date": "2023-11-09", "close": 26.14, "volume": 1029835.0}, {"date": "2023-11-10", "close": 26.65, "volume": 533654.0}, {"date": "2023-11-13", "close": 27.33, "volume": 375307.0}, {"date": "2023-11-14", "close": 28.04, "volume": 429381.0}, {"date": "2023-11-15", "close": 28.59, "volume": 469338.0}, {"date": "2023-11-16", "close": 27.88, "volume": 285288.0}, {"date": "2023-11-17", "close": 27.43, "volume": 578953.0}, {"date": "2023-11-20", "close": 27.31, "volume": 274239.0}, {"date": "2023-11-21", "close": 27.23, "volume": 215252.0}, {"date": "2023-11-22", "close": 27.41, "volume": 174839.0}, {"date": "2023-11-24", "close": 27.83, "volume": 98255.0}, {"date": "2023-11-27", "close": 27.09, "volume": 252188.0}, {"date": "2023-11-28", "close": 26.97, "volume": 226397.0}, {"date": "2023-11-29", "close": 26.94, "volume": 262175.0}, {"date": "2023-11-30", "close": 27.25, "volume": 251780.0}, {"date": "2023-12-01", "close": 27.58, "volume": 328097.0}, {"date": "2023-12-04", "close": 28.11, "volume": 353259.0}, {"date": "2023-12-05", "close": 27.78, "volume": 285832.0}, {"date": "2023-12-06", "close": 26.78, "volume": 403082.0}, {"date": "2023-12-07", "close": 27.27, "volume": 369762.0}, {"date": "2023-12-08", "close": 26.91, "volume": 219499.0}, {"date": "2023-12-11", "close": 26.5, "volume": 481401.0}, {"date": "2023-12-12", "close": 26.57, "volume": 416228.0}, {"date": "2023-12-13", "close": 27.56, "volume": 400001.0}, {"date": "2023-12-14", "close": 27.66, "volume": 387009.0}, {"date": "2023-12-15", "close": 27.25, "volume": 1377803.0}, {"date": "2023-12-18", "close": 27.29, "volume": 280307.0}, {"date": "2023-12-19", "close": 28.11, "volume": 339291.0}, {"date": "2023-12-20", "close": 27.43, "volume": 329619.0}, {"date": "2023-12-21", "close": 28.61, "volume": 433738.0}, {"date": "2023-12-22", "close": 29.23, "volume": 299896.0}, {"date": "2023-12-26", "close": 29.55, "volume": 258937.0}, {"date": "2023-12-27", "close": 29.68, "volume": 269772.0}, {"date": "2023-12-28", "close": 29.43, "volume": 268741.0}, {"date": "2023-12-29", "close": 28.94, "volume": 179029.0}, {"date": "2024-01-02", "close": 27.73, "volume": 390021.0}, {"date": "2024-01-03", "close": 27.81, "volume": 262360.0}, {"date": "2024-01-04", "close": 27.74, "volume": 199410.0}, {"date": "2024-01-05", "close": 27.43, "volume": 265725.0}, {"date": "2024-01-08", "close": 27.81, "volume": 230870.0}, {"date": "2024-01-09", "close": 28.32, "volume": 278403.0}, {"date": "2024-01-10", "close": 28.14, "volume": 278410.0}, {"date": "2024-01-11", "close": 27.72, "volume": 221358.0}, {"date": "2024-01-12", "close": 28.24, "volume": 250462.0}, {"date": "2024-01-16", "close": 28.47, "volume": 478087.0}, {"date": "2024-01-17", "close": 27.91, "volume": 299092.0}, {"date": "2024-01-18", "close": 27.52, "volume": 544131.0}, {"date": "2024-01-19", "close": 27.67, "volume": 501270.0}, {"date": "2024-01-22", "close": 28.41, "volume": 735797.0}, {"date": "2024-01-23", "close": 27.72, "volume": 264941.0}, {"date": "2024-01-24", "close": 28.07, "volume": 282851.0}, {"date": "2024-01-25", "close": 28.85, "volume": 356531.0}, {"date": "2024-01-26", "close": 28.72, "volume": 330889.0}, {"date": "2024-01-29", "close": 29.07, "volume": 356014.0}, {"date": "2024-01-30", "close": 28.35, "volume": 200475.0}, {"date": "2024-01-31", "close": 27.68, "volume": 261142.0}, {"date": "2024-02-01", "close": 27.86, "volume": 335051.0}, {"date": "2024-02-02", "close": 27.67, "volume": 214465.0}, {"date": "2024-02-05", "close": 27.31, "volume": 293572.0}, {"date": "2024-02-06", "close": 28.31, "volume": 326255.0}, {"date": "2024-02-07", "close": 27.24, "volume": 174475.0}, {"date": "2024-02-08", "close": 27.9, "volume": 218244.0}, {"date": "2024-02-09", "close": 27.91, "volume": 297745.0}, {"date": "2024-02-12", "close": 28.35, "volume": 252830.0}, {"date": "2024-02-13", "close": 27.11, "volume": 212204.0}, {"date": "2024-02-14", "close": 27.56, "volume": 222644.0}, {"date": "2024-02-15", "close": 28.66, "volume": 285145.0}, {"date": "2024-02-16", "close": 28.42, "volume": 330121.0}, {"date": "2024-02-20", "close": 28.05, "volume": 222222.0}, {"date": "2024-02-21", "close": 28.14, "volume": 334251.0}, {"date": "2024-02-22", "close": 27.935, "volume": 239735.0}, {"date": "2024-02-23", "close": 29.06, "volume": 346941.0}, {"date": "2024-02-26", "close": 29.5, "volume": 557249.0}, {"date": "2024-02-27", "close": 30.69, "volume": 907881.0}, {"date": "2024-02-28", "close": 31.08, "volume": 893928.0}, {"date": "2024-02-29", "close": 29.7, "volume": 516975.0}, {"date": "2024-03-01", "close": 31.01, "volume": 465463.0}, {"date": "2024-03-04", "close": 30.63, "volume": 516995.0}, {"date": "2024-03-05", "close": 30.35, "volume": 386442.0}, {"date": "2024-03-06", "close": 31.11, "volume": 434328.0}, {"date": "2024-03-07", "close": 30.81, "volume": 338190.0}, {"date": "2024-03-08", "close": 31.07, "volume": 228009.0}, {"date": "2024-03-11", "close": 32.43, "volume": 331471.0}, {"date": "2024-03-12", "close": 32.92, "volume": 510846.0}, {"date": "2024-03-13", "close": 34.66, "volume": 772364.0}, {"date": "2024-03-14", "close": 33.37, "volume": 500838.0}, {"date": "2024-03-15", "close": 32.98, "volume": 694833.0}, {"date": "2024-03-18", "close": 34.19, "volume": 431863.0}, {"date": "2024-03-19", "close": 35.15, "volume": 781195.0}, {"date": "2024-03-20", "close": 34.88, "volume": 438140.0}, {"date": "2024-03-21", "close": 35.17, "volume": 435839.0}, {"date": "2024-03-22", "close": 34.52, "volume": 492786.0}, {"date": "2024-03-25", "close": 32.75, "volume": 366595.0}, {"date": "2024-03-26", "close": 32.48, "volume": 611763.0}, {"date": "2024-03-27", "close": 33.74, "volume": 363964.0}, {"date": "2024-03-28", "close": 34.11, "volume": 491007.0}, {"date": "2024-04-01", "close": 33.52, "volume": 235971.0}, {"date": "2024-04-02", "close": 33.17, "volume": 304043.0}, {"date": "2024-04-03", "close": 33.85, "volume": 309453.0}, {"date": "2024-04-04", "close": 33.24, "volume": 289968.0}, {"date": "2024-04-05", "close": 33.55, "volume": 243132.0}, {"date": "2024-04-08", "close": 31.43, "volume": 789685.0}, {"date": "2024-04-09", "close": 31.73, "volume": 282392.0}, {"date": "2024-04-10", "close": 31.84, "volume": 307449.0}, {"date": "2024-04-11", "close": 32.0, "volume": 454386.0}, {"date": "2024-04-12", "close": 30.24, "volume": 375040.0}, {"date": "2024-04-15", "close": 29.99, "volume": 372719.0}, {"date": "2024-04-16", "close": 29.43, "volume": 388897.0}, {"date": "2024-04-17", "close": 29.0, "volume": 393830.0}, {"date": "2024-04-18", "close": 28.87, "volume": 347896.0}, {"date": "2024-04-19", "close": 29.4, "volume": 361633.0}, {"date": "2024-04-22", "close": 29.71, "volume": 352474.0}, {"date": "2024-04-23", "close": 29.95, "volume": 201175.0}, {"date": "2024-04-24", "close": 30.26, "volume": 201715.0}, {"date": "2024-04-25", "close": 29.31, "volume": 351464.0}, {"date": "2024-04-26", "close": 30.07, "volume": 330640.0}, {"date": "2024-04-29", "close": 30.6, "volume": 365488.0}, {"date": "2024-04-30", "close": 30.1, "volume": 288562.0}, {"date": "2024-05-01", "close": 30.08, "volume": 394210.0}, {"date": "2024-05-02", "close": 30.27, "volume": 319381.0}, {"date": "2024-05-03", "close": 30.83, "volume": 362427.0}, {"date": "2024-05-06", "close": 30.42, "volume": 335111.0}, {"date": "2024-05-07", "close": 31.15, "volume": 471705.0}, {"date": "2024-05-08", "close": 31.3, "volume": 461434.0}, {"date": "2024-05-09", "close": 30.0, "volume": 1066039.0}, {"date": "2024-05-10", "close": 28.96, "volume": 922410.0}, {"date": "2024-05-13", "close": 29.68, "volume": 549388.0}, {"date": "2024-05-14", "close": 28.97, "volume": 557388.0}, {"date": "2024-05-15", "close": 28.74, "volume": 381638.0}, {"date": "2024-05-16", "close": 29.16, "volume": 1090039.0}, {"date": "2024-05-17", "close": 29.1, "volume": 625388.0}, {"date": "2024-05-20", "close": 28.77, "volume": 712784.0}, {"date": "2024-05-21", "close": 28.05, "volume": 706784.0}, {"date": "2024-05-22", "close": 27.87, "volume": 966793.0}, {"date": "2024-05-23", "close": 27.77, "volume": 623542.0}, {"date": "2024-05-24", "close": 27.51, "volume": 453220.0}, {"date": "2024-05-28", "close": 27.07, "volume": 481941.0}, {"date": "2024-05-29", "close": 26.57, "volume": 589495.0}, {"date": "2024-05-30", "close": 26.57, "volume": 554971.0}, {"date": "2024-05-31", "close": 27.12, "volume": 527138.0}, {"date": "2024-06-03", "close": 27.61, "volume": 481959.0}, {"date": "2024-06-04", "close": 27.92, "volume": 471699.0}, {"date": "2024-06-05", "close": 27.54, "volume": 486947.0}, {"date": "2024-06-06", "close": 27.15, "volume": 762729.0}, {"date": "2024-06-07", "close": 26.26, "volume": 871087.0}, {"date": "2024-06-10", "close": 26.19, "volume": 746792.0}, {"date": "2024-06-11", "close": 26.2, "volume": 395508.0}, {"date": "2024-06-12", "close": 27.08, "volume": 601939.0}, {"date": "2024-06-13", "close": 26.56, "volume": 439915.0}, {"date": "2024-06-14", "close": 25.99, "volume": 413875.0}, {"date": "2024-06-17", "close": 25.99, "volume": 432597.0}, {"date": "2024-06-18", "close": 26.66, "volume": 535794.0}, {"date": "2024-06-20", "close": 26.8, "volume": 507820.0}, {"date": "2024-06-21", "close": 27.04, "volume": 3528611.0}, {"date": "2024-06-24", "close": 26.91, "volume": 443179.0}, {"date": "2024-06-25", "close": 26.51, "volume": 422574.0}, {"date": "2024-06-26", "close": 26.72, "volume": 441251.0}, {"date": "2024-06-27", "close": 26.87, "volume": 480397.0}, {"date": "2024-06-28", "close": 26.75, "volume": 2640715.0}, {"date": "2024-07-01", "close": 26.55, "volume": 336080.0}, {"date": "2024-07-02", "close": 25.77, "volume": 271075.0}, {"date": "2024-07-03", "close": 26.01, "volume": 148618.0}, {"date": "2024-07-05", "close": 26.03, "volume": 223656.0}, {"date": "2024-07-08", "close": 26.24, "volume": 264278.0}, {"date": "2024-07-09", "close": 26.69, "volume": 270137.0}, {"date": "2024-07-10", "close": 27.48, "volume": 286574.0}, {"date": "2024-07-11", "close": 28.49, "volume": 466369.0}, {"date": "2024-07-12", "close": 28.62, "volume": 472320.0}, {"date": "2024-07-15", "close": 28.73, "volume": 474790.0}, {"date": "2024-07-16", "close": 28.94, "volume": 366263.0}, {"date": "2024-07-17", "close": 28.95, "volume": 439394.0}, {"date": "2024-07-18", "close": 29.1, "volume": 626383.0}, {"date": "2024-07-19", "close": 30.25, "volume": 997240.0}, {"date": "2024-07-22", "close": 30.0, "volume": 794947.0}, {"date": "2024-07-23", "close": 29.9, "volume": 426173.0}, {"date": "2024-07-24", "close": 30.44, "volume": 562098.0}, {"date": "2024-07-25", "close": 30.68, "volume": 472892.0}, {"date": "2024-07-26", "close": 30.75, "volume": 353448.0}, {"date": "2024-07-29", "close": 30.59, "volume": 343915.0}, {"date": "2024-07-30", "close": 30.28, "volume": 326863.0}, {"date": "2024-07-31", "close": 29.82, "volume": 494703.0}, {"date": "2024-08-01", "close": 29.57, "volume": 444117.0}, {"date": "2024-08-02", "close": 28.78, "volume": 452599.0}, {"date": "2024-08-05", "close": 27.92, "volume": 644735.0}, {"date": "2024-08-06", "close": 27.88, "volume": 619299.0}, {"date": "2024-08-07", "close": 31.92, "volume": 1845736.0}, {"date": "2024-08-08", "close": 31.48, "volume": 662765.0}, {"date": "2024-08-09", "close": 32.1, "volume": 503404.0}, {"date": "2024-08-12", "close": 32.39, "volume": 526503.0}, {"date": "2024-08-13", "close": 33.65, "volume": 585126.0}, {"date": "2024-08-14", "close": 33.27, "volume": 494400.0}, {"date": "2024-08-15", "close": 34.25, "volume": 653371.0}, {"date": "2024-08-16", "close": 34.55, "volume": 470289.0}, {"date": "2024-08-19", "close": 34.21, "volume": 259606.0}, {"date": "2024-08-20", "close": 34.43, "volume": 321975.0}, {"date": "2024-08-21", "close": 34.69, "volume": 327185.0}, {"date": "2024-08-22", "close": 34.44, "volume": 207014.0}, {"date": "2024-08-23", "close": 34.97, "volume": 342452.0}, {"date": "2024-08-26", "close": 34.87, "volume": 217336.0}, {"date": "2024-08-27", "close": 34.9, "volume": 134437.0}, {"date": "2024-08-28", "close": 34.64, "volume": 297537.0}, {"date": "2024-08-29", "close": 35.0, "volume": 186327.0}, {"date": "2024-08-30", "close": 35.16, "volume": 244806.0}, {"date": "2024-09-03", "close": 34.71, "volume": 380700.0}, {"date": "2024-09-04", "close": 35.0, "volume": 347788.0}, {"date": "2024-09-05", "close": 34.38, "volume": 191142.0}, {"date": "2024-09-06", "close": 33.84, "volume": 271180.0}, {"date": "2024-09-09", "close": 33.91, "volume": 302484.0}, {"date": "2024-09-10", "close": 33.49, "volume": 246316.0}, {"date": "2024-09-11", "close": 31.08, "volume": 1163733.0}, {"date": "2024-09-12", "close": 30.9, "volume": 479795.0}, {"date": "2024-09-13", "close": 31.11, "volume": 585204.0}, {"date": "2024-09-16", "close": 31.48, "volume": 354775.0}, {"date": "2024-09-17", "close": 31.72, "volume": 244472.0}, {"date": "2024-09-18", "close": 31.84, "volume": 313141.0}, {"date": "2024-09-19", "close": 32.13, "volume": 239111.0}, {"date": "2024-09-20", "close": 31.82, "volume": 1228663.0}, {"date": "2024-09-23", "close": 31.42, "volume": 302636.0}, {"date": "2024-09-24", "close": 30.57, "volume": 348788.0}, {"date": "2024-09-25", "close": 29.94, "volume": 276315.0}, {"date": "2024-09-26", "close": 30.77, "volume": 306090.0}, {"date": "2024-09-27", "close": 30.75, "volume": 316869.0}, {"date": "2024-09-30", "close": 31.18, "volume": 341745.0}, {"date": "2024-10-01", "close": 32.0, "volume": 418834.0}, {"date": "2024-10-02", "close": 32.16, "volume": 351114.0}, {"date": "2024-10-03", "close": 32.1, "volume": 278616.0}, {"date": "2024-10-04", "close": 32.02, "volume": 163741.0}, {"date": "2024-10-07", "close": 32.06, "volume": 190954.0}, {"date": "2024-10-08", "close": 32.5, "volume": 341763.0}, {"date": "2024-10-09", "close": 32.38, "volume": 307153.0}, {"date": "2024-10-10", "close": 31.89, "volume": 259255.0}, {"date": "2024-10-11", "close": 33.0, "volume": 395924.0}, {"date": "2024-10-14", "close": 32.92, "volume": 230404.0}, {"date": "2024-10-15", "close": 33.52, "volume": 335169.0}, {"date": "2024-10-16", "close": 33.98, "volume": 212887.0}, {"date": "2024-10-17", "close": 33.84, "volume": 267919.0}, {"date": "2024-10-18", "close": 34.54, "volume": 248863.0}, {"date": "2024-10-21", "close": 33.67, "volume": 220911.0}, {"date": "2024-10-22", "close": 33.71, "volume": 140764.0}, {"date": "2024-10-23", "close": 33.87, "volume": 225361.0}, {"date": "2024-10-24", "close": 33.8, "volume": 282806.0}, {"date": "2024-10-25", "close": 33.93, "volume": 175860.0}, {"date": "2024-10-28", "close": 34.16, "volume": 260462.0}, {"date": "2024-10-29", "close": 34.38, "volume": 272778.0}, {"date": "2024-10-30", "close": 34.87, "volume": 344750.0}, {"date": "2024-10-31", "close": 34.07, "volume": 377694.0}, {"date": "2024-11-01", "close": 33.97, "volume": 788776.0}, {"date": "2024-11-04", "close": 34.7, "volume": 450627.0}, {"date": "2024-11-05", "close": 34.74, "volume": 945125.0}, {"date": "2024-11-06", "close": 37.75, "volume": 724712.0}, {"date": "2024-11-07", "close": 36.4, "volume": 788447.0}, {"date": "2024-11-08", "close": 36.6, "volume": 578650.0}, {"date": "2024-11-11", "close": 36.61, "volume": 266696.0}, {"date": "2024-11-12", "close": 37.83, "volume": 425682.0}, {"date": "2024-11-13", "close": 37.77, "volume": 403586.0}, {"date": "2024-11-14", "close": 36.18, "volume": 370984.0}, {"date": "2024-11-15", "close": 35.57, "volume": 403290.0}, {"date": "2024-11-18", "close": 35.25, "volume": 223995.0}, {"date": "2024-11-19", "close": 35.53, "volume": 211609.0}, {"date": "2024-11-20", "close": 36.12, "volume": 203916.0}, {"date": "2024-11-21", "close": 35.82, "volume": 231925.0}, {"date": "2024-11-22", "close": 36.22, "volume": 208168.0}, {"date": "2024-11-25", "close": 36.1, "volume": 283774.0}, {"date": "2024-11-26", "close": 36.14, "volume": 202164.0}, {"date": "2024-11-27", "close": 36.99, "volume": 504763.0}, {"date": "2024-11-29", "close": 36.57, "volume": 223863.0}, {"date": "2024-12-02", "close": 37.31, "volume": 352905.0}, {"date": "2024-12-03", "close": 37.03, "volume": 399095.0}, {"date": "2024-12-04", "close": 37.15, "volume": 271008.0}, {"date": "2024-12-05", "close": 36.99, "volume": 246689.0}, {"date": "2024-12-06", "close": 37.17, "volume": 220367.0}, {"date": "2024-12-09", "close": 36.68, "volume": 272626.0}, {"date": "2024-12-10", "close": 36.74, "volume": 236516.0}, {"date": "2024-12-11", "close": 36.85, "volume": 253580.0}, {"date": "2024-12-12", "close": 36.16, "volume": 507564.0}, {"date": "2024-12-13", "close": 36.17, "volume": 455557.0}, {"date": "2024-12-16", "close": 36.49, "volume": 369488.0}, {"date": "2024-12-17", "close": 36.22, "volume": 311502.0}, {"date": "2024-12-18", "close": 35.46, "volume": 321312.0}, {"date": "2024-12-19", "close": 35.77, "volume": 273466.0}, {"date": "2024-12-20", "close": 35.43, "volume": 1057620.0}, {"date": "2024-12-23", "close": 35.59, "volume": 264032.0}, {"date": "2024-12-24", "close": 35.6, "volume": 125303.0}, {"date": "2024-12-26", "close": 36.28, "volume": 160362.0}, {"date": "2024-12-27", "close": 37.18, "volume": 597506.0}, {"date": "2024-12-30", "close": 36.91, "volume": 493543.0}, {"date": "2024-12-31", "close": 36.16, "volume": 354549.0}, {"date": "2025-01-02", "close": 36.43, "volume": 323848.0}, {"date": "2025-01-03", "close": 36.92, "volume": 405852.0}, {"date": "2025-01-06", "close": 37.05, "volume": 869503.0}, {"date": "2025-01-07", "close": 37.43, "volume": 248828.0}, {"date": "2025-01-08", "close": 38.06, "volume": 294535.0}, {"date": "2025-01-10", "close": 37.49, "volume": 371611.0}, {"date": "2025-01-13", "close": 37.57, "volume": 301175.0}, {"date": "2025-01-14", "close": 37.82, "volume": 221860.0}, {"date": "2025-01-15", "close": 38.31, "volume": 333949.0}, {"date": "2025-01-16", "close": 37.87, "volume": 312023.0}, {"date": "2025-01-17", "close": 37.74, "volume": 199736.0}, {"date": "2025-01-21", "close": 38.58, "volume": 177828.0}, {"date": "2025-01-22", "close": 38.17, "volume": 384790.0}, {"date": "2025-01-23", "close": 38.64, "volume": 446793.0}, {"date": "2025-01-24", "close": 38.55, "volume": 330139.0}, {"date": "2025-01-27", "close": 39.41, "volume": 275728.0}, {"date": "2025-01-28", "close": 39.15, "volume": 212471.0}, {"date": "2025-01-29", "close": 39.0, "volume": 255211.0}, {"date": "2025-01-30", "close": 38.69, "volume": 273561.0}, {"date": "2025-01-31", "close": 38.37, "volume": 325652.0}, {"date": "2025-02-03", "close": 37.36, "volume": 807934.0}, {"date": "2025-02-04", "close": 40.0, "volume": 665062.0}, {"date": "2025-02-05", "close": 39.48, "volume": 310360.0}, {"date": "2025-02-06", "close": 38.85, "volume": 339395.0}, {"date": "2025-02-07", "close": 38.4, "volume": 423924.0}, {"date": "2025-02-10", "close": 37.93, "volume": 275396.0}, {"date": "2025-02-11", "close": 38.65, "volume": 312056.0}, {"date": "2025-02-12", "close": 38.99, "volume": 364826.0}, {"date": "2025-02-13", "close": 39.53, "volume": 204776.0}, {"date": "2025-02-14", "close": 39.11, "volume": 331087.0}, {"date": "2025-02-18", "close": 39.75, "volume": 737536.0}, {"date": "2025-02-19", "close": 33.52, "volume": 2222783.0}, {"date": "2025-02-20", "close": 34.59, "volume": 486626.0}, {"date": "2025-02-21", "close": 33.05, "volume": 758066.0}, {"date": "2025-02-24", "close": 32.68, "volume": 729077.0}, {"date": "2025-02-25", "close": 32.81, "volume": 961794.0}, {"date": "2025-02-26", "close": 31.91, "volume": 1452096.0}, {"date": "2025-02-27", "close": 31.76, "volume": 705876.0}, {"date": "2025-02-28", "close": 32.06, "volume": 675702.0}, {"date": "2025-03-03", "close": 31.74, "volume": 764654.0}, {"date": "2025-03-04", "close": 31.65, "volume": 846441.0}, {"date": "2025-03-05", "close": 31.99, "volume": 844105.0}, {"date": "2025-03-06", "close": 31.82, "volume": 531675.0}, {"date": "2025-03-07", "close": 32.07, "volume": 655869.0}, {"date": "2025-03-10", "close": 32.84, "volume": 711578.0}, {"date": "2025-03-11", "close": 32.02, "volume": 1315129.0}, {"date": "2025-03-12", "close": 31.38, "volume": 1339444.0}, {"date": "2025-03-13", "close": 31.17, "volume": 781745.0}, {"date": "2025-03-14", "close": 31.26, "volume": 526106.0}, {"date": "2025-03-17", "close": 32.16, "volume": 417883.0}, {"date": "2025-03-18", "close": 32.28, "volume": 403001.0}, {"date": "2025-03-19", "close": 32.03, "volume": 517277.0}, {"date": "2025-03-20", "close": 32.32, "volume": 336701.0}, {"date": "2025-03-21", "close": 32.15, "volume": 2250617.0}, {"date": "2025-03-24", "close": 32.7, "volume": 380536.0}, {"date": "2025-03-25", "close": 33.05, "volume": 533408.0}, {"date": "2025-03-26", "close": 32.33, "volume": 277635.0}, {"date": "2025-03-27", "close": 32.42, "volume": 402694.0}, {"date": "2025-03-28", "close": 32.29, "volume": 245026.0}, {"date": "2025-03-31", "close": 32.75, "volume": 333233.0}, {"date": "2025-04-01", "close": 31.68, "volume": 608393.0}, {"date": "2025-04-02", "close": 32.82, "volume": 373145.0}, {"date": "2025-04-03", "close": 32.49, "volume": 542618.0}, {"date": "2025-04-04", "close": 32.74, "volume": 1501832.0}, {"date": "2025-04-07", "close": 32.27, "volume": 1213845.0}, {"date": "2025-04-08", "close": 30.64, "volume": 641507.0}, {"date": "2025-04-09", "close": 31.76, "volume": 1031700.0}, {"date": "2025-04-10", "close": 31.07, "volume": 457254.0}, {"date": "2025-04-11", "close": 31.67, "volume": 407129.0}, {"date": "2025-04-14", "close": 31.6, "volume": 540686.0}, {"date": "2025-04-15", "close": 31.46, "volume": 363895.0}, {"date": "2025-04-16", "close": 30.71, "volume": 357783.0}, {"date": "2025-04-17", "close": 30.76, "volume": 476313.0}, {"date": "2025-04-21", "close": 30.29, "volume": 533048.0}, {"date": "2025-04-22", "close": 30.84, "volume": 354293.0}, {"date": "2025-04-23", "close": 30.84, "volume": 423805.0}, {"date": "2025-04-24", "close": 31.35, "volume": 277891.0}, {"date": "2025-04-25", "close": 32.22, "volume": 356067.0}, {"date": "2025-04-28", "close": 32.25, "volume": 272005.0}, {"date": "2025-04-29", "close": 32.49, "volume": 216967.0}, {"date": "2025-04-30", "close": 32.48, "volume": 283732.0}, {"date": "2025-05-01", "close": 32.45, "volume": 344167.0}, {"date": "2025-05-02", "close": 32.84, "volume": 359758.0}, {"date": "2025-05-05", "close": 32.39, "volume": 309978.0}, {"date": "2025-05-06", "close": 32.43, "volume": 755872.0}, {"date": "2025-05-07", "close": 30.94, "volume": 1073851.0}, {"date": "2025-05-08", "close": 31.54, "volume": 421010.0}, {"date": "2025-05-09", "close": 31.7, "volume": 474188.0}, {"date": "2025-05-12", "close": 32.15, "volume": 433134.0}, {"date": "2025-05-13", "close": 32.275, "volume": 379967.0}, {"date": "2025-05-14", "close": 31.54, "volume": 423213.0}, {"date": "2025-05-15", "close": 32.48, "volume": 373026.0}, {"date": "2025-05-16", "close": 33.43, "volume": 548988.0}, {"date": "2025-05-19", "close": 33.05, "volume": 463730.0}, {"date": "2025-05-20", "close": 33.2, "volume": 488743.0}, {"date": "2025-05-21", "close": 32.63, "volume": 350635.0}, {"date": "2025-05-22", "close": 32.04, "volume": 290003.0}, {"date": "2025-05-23", "close": 32.1, "volume": 330988.0}, {"date": "2025-05-27", "close": 32.6, "volume": 355561.0}, {"date": "2025-05-28", "close": 32.15, "volume": 249916.0}, {"date": "2025-05-29", "close": 31.68, "volume": 521773.0}, {"date": "2025-05-30", "close": 31.7, "volume": 750724.0}, {"date": "2025-06-02", "close": 31.91, "volume": 409484.0}, {"date": "2025-06-03", "close": 32.23, "volume": 499581.0}, {"date": "2025-06-04", "close": 32.3, "volume": 367976.0}, {"date": "2025-06-05", "close": 32.34, "volume": 296078.0}, {"date": "2025-06-06", "close": 33.15, "volume": 354750.0}, {"date": "2025-06-09", "close": 33.27, "volume": 494719.0}, {"date": "2025-06-10", "close": 33.26, "volume": 388855.0}, {"date": "2025-06-11", "close": 33.15, "volume": 1058904.0}, {"date": "2025-06-12", "close": 32.77, "volume": 743983.0}, {"date": "2025-06-13", "close": 32.03, "volume": 590662.0}, {"date": "2025-06-16", "close": 32.47, "volume": 1197331.0}, {"date": "2025-06-17", "close": 32.325, "volume": 784137.0}, {"date": "2025-06-18", "close": 32.96, "volume": 583113.0}, {"date": "2025-06-20", "close": 32.28, "volume": 909394.0}, {"date": "2025-06-23", "close": 31.99, "volume": 836215.0}, {"date": "2025-06-24", "close": 31.67, "volume": 742712.0}, {"date": "2025-06-25", "close": 31.24, "volume": 1053523.0}, {"date": "2025-06-26", "close": 31.2, "volume": 492509.0}, {"date": "2025-06-27", "close": 31.16, "volume": 1104227.0}, {"date": "2025-06-30", "close": 31.52, "volume": 534855.0}, {"date": "2025-07-01", "close": 31.82, "volume": 856921.0}, {"date": "2025-07-02", "close": 32.07, "volume": 474543.0}, {"date": "2025-07-03", "close": 31.98, "volume": 212566.0}, {"date": "2025-07-07", "close": 31.45, "volume": 682248.0}, {"date": "2025-07-08", "close": 32.09, "volume": 1204649.0}, {"date": "2025-07-09", "close": 32.67, "volume": 874019.0}, {"date": "2025-07-10", "close": 33.14, "volume": 875179.0}, {"date": "2025-07-11", "close": 33.12, "volume": 461128.0}, {"date": "2025-07-14", "close": 33.96, "volume": 594612.0}, {"date": "2025-07-15", "close": 33.51, "volume": 677062.0}, {"date": "2025-07-16", "close": 33.52, "volume": 1200451.0}, {"date": "2025-07-17", "close": 33.59, "volume": 945863.0}, {"date": "2025-07-18", "close": 32.34, "volume": 690515.0}, {"date": "2025-07-21", "close": 33.23, "volume": 869764.0}, {"date": "2025-07-22", "close": 32.67, "volume": 728575.0}, {"date": "2025-07-23", "close": 32.97, "volume": 498099.0}, {"date": "2025-07-24", "close": 32.85, "volume": 540348.0}, {"date": "2025-07-25", "close": 33.58, "volume": 640360.0}, {"date": "2025-07-28", "close": 33.41, "volume": 583037.0}, {"date": "2025-07-29", "close": 33.45, "volume": 805564.0}, {"date": "2025-07-30", "close": 33.56, "volume": 555792.0}, {"date": "2025-07-31", "close": 35.1, "volume": 1679755.0}, {"date": "2025-08-01", "close": 35.505, "volume": 858699.0}, {"date": "2025-08-04", "close": 37.05, "volume": 747349.0}, {"date": "2025-08-05", "close": 37.53, "volume": 1132242.0}, {"date": "2025-08-06", "close": 42.44, "volume": 3814761.0}, {"date": "2025-08-07", "close": 41.46, "volume": 1934538.0}, {"date": "2025-08-08", "close": 41.23, "volume": 1045064.0}, {"date": "2025-08-11", "close": 40.57, "volume": 877607.0}, {"date": "2025-08-12", "close": 41.24, "volume": 897639.0}, {"date": "2025-08-13", "close": 42.64, "volume": 1080213.0}, {"date": "2025-08-14", "close": 42.17, "volume": 804436.0}, {"date": "2025-08-15", "close": 42.69, "volume": 996286.0}, {"date": "2025-08-18", "close": 42.99, "volume": 682108.0}, {"date": "2025-08-19", "close": 42.0, "volume": 623199.0}, {"date": "2025-08-20", "close": 42.68, "volume": 812613.0}, {"date": "2025-08-21", "close": 43.32, "volume": 719021.0}, {"date": "2025-08-22", "close": 44.88, "volume": 1047668.0}, {"date": "2025-08-25", "close": 44.43, "volume": 645741.0}, {"date": "2025-08-26", "close": 44.32, "volume": 372840.0}, {"date": "2025-08-27", "close": 45.07, "volume": 680753.0}, {"date": "2025-08-28", "close": 45.37, "volume": 468822.0}, {"date": "2025-08-29", "close": 45.12, "volume": 481773.0}, {"date": "2025-09-02", "close": 44.54, "volume": 861826.0}, {"date": "2025-09-03", "close": 44.93, "volume": 553192.0}, {"date": "2025-09-04", "close": 45.43, "volume": 600880.0}, {"date": "2025-09-05", "close": 46.0, "volume": 657578.0}, {"date": "2025-09-08", "close": 45.82, "volume": 595381.0}, {"date": "2025-09-09", "close": 46.03, "volume": 561794.0}, {"date": "2025-09-10", "close": 46.21, "volume": 661933.0}, {"date": "2025-09-11", "close": 46.66, "volume": 470462.0}, {"date": "2025-09-12", "close": 45.46, "volume": 415075.0}, {"date": "2025-09-15", "close": 43.99, "volume": 794454.0}, {"date": "2025-09-16", "close": 43.99, "volume": 1063607.0}, {"date": "2025-09-17", "close": 44.8, "volume": 629009.0}, {"date": "2025-09-18", "close": 46.13, "volume": 849927.0}, {"date": "2025-09-19", "close": 46.04, "volume": 1365793.0}, {"date": "2025-09-22", "close": 46.98, "volume": 681901.0}, {"date": "2025-09-23", "close": 46.83, "volume": 736536.0}, {"date": "2025-09-24", "close": 47.1, "volume": 459628.0}, {"date": "2025-09-25", "close": 47.18, "volume": 726113.0}, {"date": "2025-09-26", "close": 47.03, "volume": 594768.0}, {"date": "2025-09-29", "close": 47.6, "volume": 705333.0}, {"date": "2025-09-30", "close": 47.79, "volume": 497513.0}, {"date": "2025-10-01", "close": 48.04, "volume": 470082.0}, {"date": "2025-10-02", "close": 47.96, "volume": 592627.0}, {"date": "2025-10-03", "close": 48.35, "volume": 939438.0}, {"date": "2025-10-06", "close": 48.31, "volume": 728053.0}, {"date": "2025-10-07", "close": 48.07, "volume": 564144.0}, {"date": "2025-10-08", "close": 48.0, "volume": 584456.0}, {"date": "2025-10-09", "close": 49.51, "volume": 2131210.0}, {"date": "2025-10-10", "close": 49.0, "volume": 1047266.0}, {"date": "2025-10-13", "close": 48.38, "volume": 561138.0}, {"date": "2025-10-14", "close": 49.22, "volume": 656198.0}, {"date": "2025-10-15", "close": 49.27, "volume": 565363.0}, {"date": "2025-10-16", "close": 49.76, "volume": 374877.0}, {"date": "2025-10-17", "close": 50.17, "volume": 630165.0}, {"date": "2025-10-20", "close": 51.59, "volume": 741230.0}, {"date": "2025-10-21", "close": 50.67, "volume": 422142.0}, {"date": "2025-10-22", "close": 50.67, "volume": 561904.0}, {"date": "2025-10-23", "close": 52.02, "volume": 891616.0}, {"date": "2025-10-24", "close": 52.83, "volume": 840147.0}, {"date": "2025-10-27", "close": 52.72, "volume": 507584.0}, {"date": "2025-10-28", "close": 53.17, "volume": 410434.0}, {"date": "2025-10-29", "close": 55.68, "volume": 2314768.0}, {"date": "2025-10-30", "close": 56.5, "volume": 859196.0}, {"date": "2025-10-31", "close": 55.13, "volume": 904189.0}, {"date": "2025-11-03", "close": 55.7, "volume": 1090944.0}, {"date": "2025-11-04", "close": 57.0, "volume": 1478961.0}, {"date": "2025-11-05", "close": 47.11, "volume": 3999312.0}, {"date": "2025-11-06", "close": 47.265, "volume": 1441745.0}, {"date": "2025-11-07", "close": 46.02, "volume": 928005.0}, {"date": "2025-11-10", "close": 45.4, "volume": 1094155.0}, {"date": "2025-11-11", "close": 46.11, "volume": 1026458.0}, {"date": "2025-11-12", "close": 44.62, "volume": 1401994.0}, {"date": "2025-11-13", "close": 44.44, "volume": 1143051.0}, {"date": "2025-11-14", "close": 45.0, "volume": 724910.0}, {"date": "2025-11-17", "close": 45.09, "volume": 700123.0}, {"date": "2025-11-18", "close": 44.9, "volume": 810558.0}, {"date": "2025-11-19", "close": 45.7, "volume": 541813.0}, {"date": "2025-11-20", "close": 44.79, "volume": 744337.0}, {"date": "2025-11-21", "close": 45.32, "volume": 636479.0}, {"date": "2025-11-24", "close": 45.15, "volume": 821282.0}, {"date": "2025-11-25", "close": 46.08, "volume": 993962.0}, {"date": "2025-11-26", "close": 46.26, "volume": 989396.0}, {"date": "2025-11-28", "close": 45.59, "volume": 433428.0}, {"date": "2025-12-01", "close": 44.7, "volume": 565144.0}, {"date": "2025-12-02", "close": 44.12, "volume": 624380.0}, {"date": "2025-12-03", "close": 44.76, "volume": 527464.0}, {"date": "2025-12-04", "close": 45.1, "volume": 493658.0}, {"date": "2025-12-05", "close": 45.68, "volume": 458559.0}, {"date": "2025-12-08", "close": 47.16, "volume": 919252.0}, {"date": "2025-12-09", "close": 45.42, "volume": 584062.0}, {"date": "2025-12-10", "close": 46.16, "volume": 663519.0}, {"date": "2025-12-11", "close": 46.51, "volume": 451801.0}, {"date": "2025-12-12", "close": 47.16, "volume": 611775.0}, {"date": "2025-12-15", "close": 47.28, "volume": 687671.0}, {"date": "2025-12-16", "close": 48.32, "volume": 619210.0}, {"date": "2025-12-17", "close": 48.75, "volume": 495544.0}, {"date": "2025-12-18", "close": 49.28, "volume": 722178.0}, {"date": "2025-12-19", "close": 51.48, "volume": 1620487.0}, {"date": "2025-12-22", "close": 51.5, "volume": 471677.0}, {"date": "2025-12-23", "close": 51.71, "volume": 1323520.0}, {"date": "2025-12-24", "close": 51.77, "volume": 209018.0}, {"date": "2025-12-26", "close": 51.57, "volume": 366371.0}, {"date": "2025-12-29", "close": 51.25, "volume": 385115.0}, {"date": "2025-12-30", "close": 49.89, "volume": 367670.0}, {"date": "2025-12-31", "close": 49.7, "volume": 364279.0}, {"date": "2026-01-02", "close": 49.47, "volume": 374859.0}, {"date": "2026-01-05", "close": 49.4, "volume": 448597.0}, {"date": "2026-01-06", "close": 49.26, "volume": 650018.0}, {"date": "2026-01-07", "close": 51.24, "volume": 587339.0}, {"date": "2026-01-08", "close": 51.17, "volume": 352816.0}, {"date": "2026-01-09", "close": 51.11, "volume": 1220251.0}, {"date": "2026-01-12", "close": 51.36, "volume": 712771.0}, {"date": "2026-01-13", "close": 51.45, "volume": 698490.0}, {"date": "2026-01-14", "close": 51.8, "volume": 701295.0}, {"date": "2026-01-15", "close": 50.26, "volume": 653443.0}, {"date": "2026-01-16", "close": 50.0, "volume": 581504.0}, {"date": "2026-01-20", "close": 49.82, "volume": 935170.0}, {"date": "2026-01-21", "close": 49.52, "volume": 506394.0}, {"date": "2026-01-22", "close": 49.1, "volume": 782440.0}, {"date": "2026-01-23", "close": 48.25, "volume": 699894.0}, {"date": "2026-01-26", "close": 49.16, "volume": 815412.0}, {"date": "2026-01-27", "close": 49.44, "volume": 478209.0}, {"date": "2026-01-28", "close": 48.94, "volume": 788888.0}, {"date": "2026-01-29", "close": 49.06, "volume": 826812.0}, {"date": "2026-01-30", "close": 48.16, "volume": 792911.0}, {"date": "2026-02-02", "close": 48.78, "volume": 1011502.0}, {"date": "2026-02-03", "close": 48.4, "volume": 773467.0}, {"date": "2026-02-04", "close": 49.08, "volume": 665344.0}, {"date": "2026-02-05", "close": 49.37, "volume": 565508.0}, {"date": "2026-02-06", "close": 51.65, "volume": 893956.0}, {"date": "2026-02-09", "close": 51.3, "volume": 654421.0}, {"date": "2026-02-10", "close": 51.18, "volume": 495044.0}, {"date": "2026-02-11", "close": 51.34, "volume": 656694.0}, {"date": "2026-02-12", "close": 49.85, "volume": 675941.0}, {"date": "2026-02-13", "close": 50.84, "volume": 738653.0}, {"date": "2026-02-17", "close": 51.62, "volume": 720980.0}, {"date": "2026-02-18", "close": 50.2, "volume": 494613.0}, {"date": "2026-02-19", "close": 51.35, "volume": 773991.0}, {"date": "2026-02-20", "close": 50.86, "volume": 758571.0}, {"date": "2026-02-23", "close": 50.69, "volume": 563504.0}, {"date": "2026-02-24", "close": 53.3, "volume": 2208522.0}, {"date": "2026-02-25", "close": 56.32, "volume": 2820352.0}, {"date": "2026-02-26", "close": 55.75, "volume": 1249201.0}, {"date": "2026-02-27", "close": 54.73, "volume": 875702.0}, {"date": "2026-03-02", "close": 55.09, "volume": 474117.0}, {"date": "2026-03-03", "close": 54.56, "volume": 720184.0}, {"date": "2026-03-04", "close": 55.58, "volume": 615979.0}, {"date": "2026-03-05", "close": 54.27, "volume": 880214.0}, {"date": "2026-03-06", "close": 53.87, "volume": 649634.0}, {"date": "2026-03-09", "close": 54.17, "volume": 801842.0}, {"date": "2026-03-10", "close": 53.67, "volume": 514467.0}, {"date": "2026-03-11", "close": 53.22, "volume": 555009.0}, {"date": "2026-03-12", "close": 50.46, "volume": 534869.0}, {"date": "2026-03-13", "close": 49.91, "volume": 802078.0}, {"date": "2026-03-16", "close": 50.21, "volume": 518505.0}, {"date": "2026-03-17", "close": 50.82, "volume": 549292.0}, {"date": "2026-03-18", "close": 49.29, "volume": 575962.0}, {"date": "2026-03-19", "close": 48.84, "volume": 569112.0}, {"date": "2026-03-20", "close": 47.76, "volume": 1279868.0}, {"date": "2026-03-23", "close": 49.25, "volume": 831311.0}, {"date": "2026-03-24", "close": 49.38, "volume": 660873.0}, {"date": "2026-03-25", "close": 50.06, "volume": 438153.0}, {"date": "2026-03-26", "close": 50.795, "volume": 387771.0}, {"date": "2026-03-27", "close": 49.52, "volume": 547753.0}, {"date": "2026-03-30", "close": 49.35, "volume": 560681.0}, {"date": "2026-03-31", "close": 51.69, "volume": 396201.0}, {"date": "2026-04-01", "close": 51.44, "volume": 624450.0}, {"date": "2026-04-02", "close": 50.48, "volume": 472496.0}, {"date": "2026-04-06", "close": 50.54, "volume": 438419.0}, {"date": "2026-04-07", "close": 50.96, "volume": 873941.0}, {"date": "2026-04-08", "close": 51.61, "volume": 618498.0}, {"date": "2026-04-09", "close": 51.5, "volume": 498756.0}, {"date": "2026-04-10", "close": 50.68, "volume": 445337.0}, {"date": "2026-04-13", "close": 49.95, "volume": 347444.0}, {"date": "2026-04-14", "close": 50.11, "volume": 460025.0}, {"date": "2026-04-15", "close": 49.94, "volume": 349023.0}, {"date": "2026-04-16", "close": 49.22, "volume": 494499.0}, {"date": "2026-04-17", "close": 51.39, "volume": 797784.0}, {"date": "2026-04-20", "close": 51.25, "volume": 426535.0}, {"date": "2026-04-21", "close": 49.12, "volume": 502294.0}, {"date": "2026-04-22", "close": 50.29, "volume": 391683.0}, {"date": "2026-04-23", "close": 50.39, "volume": 301634.0}, {"date": "2026-04-24", "close": 49.76, "volume": 482160.0}, {"date": "2026-04-27", "close": 49.46, "volume": 709656.0}, {"date": "2026-04-28", "close": 48.69, "volume": 697054.0}, {"date": "2026-04-29", "close": 48.55, "volume": 512541.0}, {"date": "2026-04-30", "close": 48.0, "volume": 855492.0}, {"date": "2026-05-01", "close": 47.85, "volume": 622225.0}, {"date": "2026-05-04", "close": 48.63, "volume": 1391912.0}, {"date": "2026-05-05", "close": 49.19, "volume": 1121313.0}, {"date": "2026-05-06", "close": 51.45, "volume": 1922563.0}, {"date": "2026-05-07", "close": 52.28, "volume": 1055334.0}, {"date": "2026-05-08", "close": 51.53, "volume": 854620.0}, {"date": "2026-05-11", "close": 49.37, "volume": 853179.0}, {"date": "2026-05-12", "close": 50.53, "volume": 589558.0}, {"date": "2026-05-13", "close": 51.36, "volume": 432254.0}, {"date": "2026-05-14", "close": 51.2, "volume": 558690.0}, {"date": "2026-05-15", "close": 49.43, "volume": 616053.0}, {"date": "2026-05-18", "close": 48.33, "volume": 568937.0}, {"date": "2026-05-19", "close": 47.62, "volume": 591522.0}, {"date": "2026-05-20", "close": 48.69, "volume": 606181.0}, {"date": "2026-05-21", "close": 49.38, "volume": 529463.0}, {"date": "2026-05-22", "close": 48.21, "volume": 526838.0}, {"date": "2026-05-26", "close": 47.77, "volume": 474838.0}, {"date": "2026-05-27", "close": 46.64, "volume": 710985.0}, {"date": "2026-05-28", "close": 46.85, "volume": 635593.0}, {"date": "2026-05-29", "close": 46.18, "volume": 544813.0}, {"date": "2026-06-01", "close": 44.76, "volume": 571040.0}, {"date": "2026-06-02", "close": 44.07, "volume": 711350.0}, {"date": "2026-06-03", "close": 44.035, "volume": 1003055.0}, {"date": "2026-06-04", "close": 44.7, "volume": 460501.0}, {"date": "2026-06-05", "close": 44.75, "volume": 574092.0}, {"date": "2026-06-08", "close": 44.48, "volume": 431264.0}, {"date": "2026-06-09", "close": 45.66, "volume": 380769.0}, {"date": "2026-06-10", "close": 45.09, "volume": 380057.0}, {"date": "2026-06-11", "close": 45.55, "volume": 478366.0}, {"date": "2026-06-12", "close": 44.41, "volume": 825356.0}, {"date": "2026-06-15", "close": 43.86, "volume": 902284.0}, {"date": "2026-06-16", "close": 43.58, "volume": 720139.0}, {"date": "2026-06-17", "close": 43.58, "volume": 563031.0}, {"date": "2026-06-18", "close": 44.38, "volume": 1096029.0}, {"date": "2026-06-22", "close": 44.48, "volume": 513750.0}, {"date": "2026-06-23", "close": 44.48, "volume": 544634.0}, {"date": "2026-06-24", "close": 45.14, "volume": 759697.0}, {"date": "2026-06-25", "close": 44.75, "volume": 697624.0}, {"date": "2026-06-26", "close": 46.84, "volume": 3338838.0}, {"date": "2026-06-29", "close": 46.8, "volume": 974438.0}, {"date": "2026-06-30", "close": 46.51, "volume": 1146256.0}, {"date": "2026-07-01", "close": 47.41, "volume": 902155.0}, {"date": "2026-07-02", "close": 48.05, "volume": 969033.0}, {"date": "2026-07-06", "close": 47.24, "volume": 882211.0}, {"date": "2026-07-07", "close": 47.94, "volume": 1017845.0}, {"date": "2026-07-08", "close": 50.44, "volume": 1430876.0}, {"date": "2026-07-09", "close": 48.75, "volume": 1296246.0}, {"date": "2026-07-10", "close": 48.46, "volume": 1126231.0}, {"date": "2026-07-13", "close": 47.35, "volume": 685279.0}, {"date": "2026-07-14", "close": 46.66, "volume": 824025.0}, {"date": "2026-07-15", "close": 47.73, "volume": 500546.0}, {"date": "2026-07-16", "close": 48.21, "volume": 593351.0}, {"date": "2026-07-17", "close": 48.04, "volume": 439397.0}, {"date": "2026-07-20", "close": 47.42, "volume": 618820.0}, {"date": "2026-07-21", "close": 47.87, "volume": 450290.0}, {"date": "2026-07-22", "close": 46.94, "volume": 430060.0}, {"date": "2026-07-23", "close": 47.19, "volume": 463337.0}, {"date": "2026-07-24", "close": 46.2, "volume": 521935.0}, {"date": "2026-07-27", "close": 46.98, "volume": 523013.0}, {"date": "2026-07-28", "close": 47.73, "volume": 538195.0}, {"date": "2026-07-29", "close": 46.57, "volume": 522131.0}, {"date": "2026-07-30", "close": 45.61, "volume": 468740.0}, {"date": "2026-07-31", "close": 44.63, "volume": 573626.0}, {"date": "2026-08-03", "close": 46.0, "volume": 4518516.0}, {"date": "2026-08-04", "close": 43.25, "volume": 3705542.0}, {"date": "2026-08-05", "close": 46.91, "volume": 1671843.0}, {"date": "2026-08-06", "close": 46.76, "volume": 1344878.0}, {"date": "2026-08-07", "close": 47.64, "volume": 702627.0}], "refreshing": true}