{"ticker": "TDC", "overview": {"cik": "816761", "ticker": "TDC", "name": "TERADATA CORP /DE/", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001577243-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001570337-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057770", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001815346-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001489097-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000816761-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000146", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053103", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052720", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001628280-26-052709", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052549", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000816761-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001458", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003108", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-08", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001779", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000868", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001140361-26-026267", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001622", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001588334-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001202967-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004428", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002019245-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004204", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000816761-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001815346-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TDC", "has_prices": true, "as_of": "2026-08-07", "last": 27.39, "prev_close": 26.95, "change": 0.4400000000000013, "change_pct": 0.016326530612244945, "session_volume": 2708488.0, "vwap_5": 28.750029203229168, "vwap_20": 29.63092829151272, "vwap_60": 31.962927979161716, "vwap_250": 29.152180058363946, "high_52w": 37.88, "low_52w": 20.71, "avg_volume_20": 3437742.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001570337-26-000014", "src": "INSIDERS", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Melissa B. Fisher", "who_key": "Fisher Melissa B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on TDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570337/000157033726000014/0001570337-26-000014-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001577243-26-000004", "src": "INSIDERS", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Lisa R. Bacus", "who_key": "Bacus Lisa R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on TDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577243/000157724326000004/0001577243-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001570337-26-000012", "src": "INSIDERS", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Melissa B. Fisher", "who_key": "Fisher Melissa B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on TDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570337/000157033726000012/0001570337-26-000012-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001628280-26-057770", "src": "INSIDERS", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Michael P. Gianoni", "who_key": "Gianoni Michael P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on TDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1365837/000162828026057770/0001628280-26-057770-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001815346-26-000007", "src": "INSIDERS", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Todd McElhatton", "who_key": "McElhatton Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on TDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815346/000181534626000007/0001815346-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001489097-26-000006", "src": "INSIDERS", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Kimberly K. Nelson", "who_key": "Nelson Kimberly K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on TDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489097/000148909726000006/0001489097-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001167557-26-000146", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.09% passive stake in TDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000146-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0001628280-26-052720", "src": "INSIDERS", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Bernd Leukert", "who_key": "Leukert Bernd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on TDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111310/000162828026052720/0001628280-26-052720-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134861}, {"id": "13DG-0002100119-26-001458", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Teradata Corp /DE/", "who_key": "TERADATA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TERADATA CORP /DE/ takes a 5.12% passive stake in TDC", "source_url": "https://www.sec.gov/Archives/edgar/data/816761/0002100119-26-001458-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000921895-26-001779", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Lynrock Lake LP moves to a 6.6% activist stake in TDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0000921895-26-001779-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-06", "mins": 172301}, {"id": "13DG-0002012383-26-003108", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 16% passive stake in TDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003108-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100121-26-000868", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Teradata Corp /DE/", "who_key": "TERADATA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TERADATA CORP /DE/ moves to a 10.61% passive stake in TDC", "source_url": "https://www.sec.gov/Archives/edgar/data/816761/0002100121-26-000868-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000921895-26-001622", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Lynrock Lake LP moves to a 7.6% activist stake in TDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0000921895-26-001622-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202541}, {"id": "13DG-0002100121-26-000783", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Teradata Corp /DE/", "who_key": "TERADATA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TERADATA CORP /DE/ crosses 5% of TDC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/816761/0002100121-26-000783-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002447", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Teradata Corp /DE/", "who_key": "TERADATA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TERADATA CORP /DE/ adjusts its stake in TDC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/816761/0000102909-26-002447-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0001181431-07-059745", "src": "INSIDERS", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "NCR Corp", "who_key": "NCR CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner files routine paperwork on TDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000118143107059745/0001181431-07-059745-index.htm", "trade_date": "2007-09-30", "timestamp": "2007-09-30", "mins": 10042061}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000146", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.09% passive stake in TDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000146-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0002100119-26-001458", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Teradata Corp /DE/", "who_key": "TERADATA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TERADATA CORP /DE/ takes a 5.12% passive stake in TDC", "source_url": "https://www.sec.gov/Archives/edgar/data/816761/0002100119-26-001458-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002012383-26-003108", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 16% passive stake in TDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003108-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000921895-26-001779", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Lynrock Lake LP moves to a 6.6% activist stake in TDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0000921895-26-001779-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-06", "mins": 172301}, {"id": "13DG-0002100121-26-000868", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Teradata Corp /DE/", "who_key": "TERADATA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TERADATA CORP /DE/ moves to a 10.61% passive stake in TDC", "source_url": "https://www.sec.gov/Archives/edgar/data/816761/0002100121-26-000868-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000921895-26-001622", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Lynrock Lake LP moves to a 7.6% activist stake in TDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0000921895-26-001622-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202541}, {"id": "13DG-0002100121-26-000783", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Teradata Corp /DE/", "who_key": "TERADATA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TERADATA CORP /DE/ crosses 5% of TDC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/816761/0002100121-26-000783-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002447", "src": "13DG", "ticker": "TDC", "cik": "816761", "company": "TERADATA CORP /DE/", "company_raw": "TERADATA CORP /DE/", "who": "Teradata Corp /DE/", "who_key": "TERADATA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TERADATA CORP /DE/ adjusts its stake in TDC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/816761/0000102909-26-002447-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Teradata Corporation Common Stock", "new_value": "TERADATA CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000816761", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000816761", "applied": 1, "detected_at": "2026-10-28T01:45:06.931631"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001577243-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001570337-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057770", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001815346-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001489097-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000816761-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000146", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053103", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052720", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001628280-26-052709", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052549", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000816761-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001458", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003108", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-08", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001779", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000868", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001140361-26-026267", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001622", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001588334-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001202967-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004428", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002019245-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004204", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000816761-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001815346-26-000004", "price_sensitive": false}], "performance": {"ticker": "TDC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 31.9, "volume": 1000001.0}, {"date": "2016-08-09", "close": 31.62, "volume": 1615144.0}, {"date": "2016-08-10", "close": 31.27, "volume": 2300925.0}, {"date": "2016-08-11", "close": 31.54, "volume": 2023572.0}, {"date": "2016-08-12", "close": 31.36, "volume": 1042677.0}, {"date": "2016-08-15", "close": 31.8, "volume": 1027186.0}, {"date": "2016-08-16", "close": 31.43, "volume": 1200770.0}, {"date": "2016-08-17", "close": 31.35, "volume": 1127355.0}, {"date": "2016-08-18", "close": 31.54, "volume": 1093956.0}, {"date": "2016-08-19", "close": 31.67, "volume": 865168.0}, {"date": "2016-08-22", "close": 31.68, "volume": 1449721.0}, {"date": "2016-08-23", "close": 31.98, "volume": 1466797.0}, {"date": "2016-08-24", "close": 31.56, "volume": 1492879.0}, {"date": "2016-08-25", "close": 31.75, "volume": 1474152.0}, {"date": "2016-08-26", "close": 32.29, "volume": 2121347.0}, {"date": "2016-08-29", "close": 32.62, "volume": 1868909.0}, {"date": "2016-08-30", "close": 32.59, "volume": 1426324.0}, {"date": "2016-08-31", "close": 31.73, "volume": 1859104.0}, {"date": "2016-09-01", "close": 31.47, "volume": 1789211.0}, {"date": "2016-09-02", "close": 31.75, "volume": 1314577.0}, {"date": "2016-09-06", "close": 31.23, "volume": 1857938.0}, {"date": "2016-09-07", "close": 31.22, "volume": 1647346.0}, {"date": "2016-09-08", "close": 31.11, "volume": 1441576.0}, {"date": "2016-09-09", "close": 29.79, "volume": 2078918.0}, {"date": "2016-09-12", "close": 30.37, "volume": 1756593.0}, {"date": "2016-09-13", "close": 29.46, "volume": 1559256.0}, {"date": "2016-09-14", "close": 29.57, "volume": 1435175.0}, {"date": "2016-09-15", "close": 30.03, "volume": 1322862.0}, {"date": "2016-09-16", "close": 29.63, "volume": 2333546.0}, {"date": "2016-09-19", "close": 30.07, "volume": 1120073.0}, {"date": "2016-09-20", "close": 29.88, "volume": 920380.0}, {"date": "2016-09-21", "close": 30.34, "volume": 1174526.0}, {"date": "2016-09-22", "close": 30.56, "volume": 659163.0}, {"date": "2016-09-23", "close": 30.72, "volume": 1302510.0}, {"date": "2016-09-26", "close": 30.48, "volume": 856626.0}, {"date": "2016-09-27", "close": 30.4, "volume": 917352.0}, {"date": "2016-09-28", "close": 30.96, "volume": 1313099.0}, {"date": "2016-09-29", "close": 30.11, "volume": 1460637.0}, {"date": "2016-09-30", "close": 31.0, "volume": 1864029.0}, {"date": "2016-10-03", "close": 29.44, "volume": 3640612.0}, {"date": "2016-10-04", "close": 29.55, "volume": 1671080.0}, {"date": "2016-10-05", "close": 30.16, "volume": 1787480.0}, {"date": "2016-10-06", "close": 30.36, "volume": 1326468.0}, {"date": "2016-10-07", "close": 30.29, "volume": 1301617.0}, {"date": "2016-10-10", "close": 30.63, "volume": 930205.0}, {"date": "2016-10-11", "close": 29.79, "volume": 1686755.0}, {"date": "2016-10-12", "close": 30.0, "volume": 1026129.0}, {"date": "2016-10-13", "close": 29.31, "volume": 945705.0}, {"date": "2016-10-14", "close": 29.52, "volume": 1590704.0}, {"date": "2016-10-17", "close": 29.29, "volume": 1025962.0}, {"date": "2016-10-18", "close": 29.5, "volume": 1276680.0}, {"date": "2016-10-19", "close": 30.09, "volume": 991100.0}, {"date": "2016-10-20", "close": 29.69, "volume": 1198668.0}, {"date": "2016-10-21", "close": 29.34, "volume": 1504578.0}, {"date": "2016-10-24", "close": 29.83, "volume": 848673.0}, {"date": "2016-10-25", "close": 29.8, "volume": 1417093.0}, {"date": "2016-10-26", "close": 30.09, "volume": 2572430.0}, {"date": "2016-10-27", "close": 27.66, "volume": 6604861.0}, {"date": "2016-10-28", "close": 26.95, "volume": 3510381.0}, {"date": "2016-10-31", "close": 26.96, "volume": 2296273.0}, {"date": "2016-11-01", "close": 27.1, "volume": 2802425.0}, {"date": "2016-11-02", "close": 26.73, "volume": 2563700.0}, {"date": "2016-11-03", "close": 26.53, "volume": 2410540.0}, {"date": "2016-11-04", "close": 26.42, "volume": 2671097.0}, {"date": "2016-11-07", "close": 27.11, "volume": 1521735.0}, {"date": "2016-11-08", "close": 27.5, "volume": 1325648.0}, {"date": "2016-11-09", "close": 28.02, "volume": 2618273.0}, {"date": "2016-11-10", "close": 28.42, "volume": 2192991.0}, {"date": "2016-11-11", "close": 28.61, "volume": 1352999.0}, {"date": "2016-11-14", "close": 29.04, "volume": 1354500.0}, {"date": "2016-11-15", "close": 29.04, "volume": 1576661.0}, {"date": "2016-11-16", "close": 28.39, "volume": 1679071.0}, {"date": "2016-11-17", "close": 28.02, "volume": 4007640.0}, {"date": "2016-11-18", "close": 27.07, "volume": 3221728.0}, {"date": "2016-11-21", "close": 27.45, "volume": 2379669.0}, {"date": "2016-11-22", "close": 27.42, "volume": 1346110.0}, {"date": "2016-11-23", "close": 27.35, "volume": 1192981.0}, {"date": "2016-11-25", "close": 27.35, "volume": 376659.0}, {"date": "2016-11-28", "close": 27.54, "volume": 2056972.0}, {"date": "2016-11-29", "close": 27.2, "volume": 1503081.0}, {"date": "2016-11-30", "close": 26.85, "volume": 1559353.0}, {"date": "2016-12-01", "close": 26.42, "volume": 2192188.0}, {"date": "2016-12-02", "close": 26.45, "volume": 2063759.0}, {"date": "2016-12-05", "close": 27.23, "volume": 2141131.0}, {"date": "2016-12-06", "close": 27.41, "volume": 2169345.0}, {"date": "2016-12-07", "close": 27.89, "volume": 2003899.0}, {"date": "2016-12-08", "close": 28.75, "volume": 2301422.0}, {"date": "2016-12-09", "close": 28.6, "volume": 1452035.0}, {"date": "2016-12-12", "close": 28.29, "volume": 1296523.0}, {"date": "2016-12-13", "close": 28.62, "volume": 1148189.0}, {"date": "2016-12-14", "close": 28.54, "volume": 3544845.0}, {"date": "2016-12-15", "close": 28.15, "volume": 1099625.0}, {"date": "2016-12-16", "close": 28.23, "volume": 2328771.0}, {"date": "2016-12-19", "close": 28.04, "volume": 1005314.0}, {"date": "2016-12-20", "close": 27.57, "volume": 1295122.0}, {"date": "2016-12-21", "close": 27.32, "volume": 1395189.0}, {"date": "2016-12-22", "close": 26.7, "volume": 1315665.0}, {"date": "2016-12-23", "close": 26.97, "volume": 574939.0}, {"date": "2016-12-27", "close": 27.33, "volume": 542220.0}, {"date": "2016-12-28", "close": 27.09, "volume": 804817.0}, {"date": "2016-12-29", "close": 27.25, "volume": 849590.0}, {"date": "2016-12-30", "close": 27.17, "volume": 1215353.0}, {"date": "2017-01-03", "close": 27.58, "volume": 1507592.0}, {"date": "2017-01-04", "close": 28.64, "volume": 1645616.0}, {"date": "2017-01-05", "close": 28.34, "volume": 1447976.0}, {"date": "2017-01-06", "close": 28.75, "volume": 1002555.0}, {"date": "2017-01-09", "close": 28.53, "volume": 1238788.0}, {"date": "2017-01-10", "close": 28.31, "volume": 937944.0}, {"date": "2017-01-11", "close": 28.47, "volume": 1303023.0}, {"date": "2017-01-12", "close": 28.45, "volume": 1199741.0}, {"date": "2017-01-13", "close": 28.51, "volume": 628153.0}, {"date": "2017-01-17", "close": 28.2, "volume": 826193.0}, {"date": "2017-01-18", "close": 28.72, "volume": 1942134.0}, {"date": "2017-01-19", "close": 28.42, "volume": 1286586.0}, {"date": "2017-01-20", "close": 28.47, "volume": 1199570.0}, {"date": "2017-01-23", "close": 28.4, "volume": 1174046.0}, {"date": "2017-01-24", "close": 28.64, "volume": 995746.0}, {"date": "2017-01-25", "close": 29.16, "volume": 1258424.0}, {"date": "2017-01-26", "close": 28.92, "volume": 955892.0}, {"date": "2017-01-27", "close": 29.12, "volume": 1132868.0}, {"date": "2017-01-30", "close": 29.03, "volume": 1429104.0}, {"date": "2017-01-31", "close": 29.36, "volume": 1829203.0}, {"date": "2017-02-01", "close": 29.53, "volume": 1189088.0}, {"date": "2017-02-02", "close": 29.77, "volume": 1422165.0}, {"date": "2017-02-03", "close": 30.2, "volume": 1382505.0}, {"date": "2017-02-06", "close": 29.92, "volume": 880769.0}, {"date": "2017-02-07", "close": 29.94, "volume": 839750.0}, {"date": "2017-02-08", "close": 30.17, "volume": 2178103.0}, {"date": "2017-02-09", "close": 32.74, "volume": 5322269.0}, {"date": "2017-02-10", "close": 31.68, "volume": 4870937.0}, {"date": "2017-02-13", "close": 31.87, "volume": 1651134.0}, {"date": "2017-02-14", "close": 31.56, "volume": 1679461.0}, {"date": "2017-02-15", "close": 31.59, "volume": 1281637.0}, {"date": "2017-02-16", "close": 31.07, "volume": 2171097.0}, {"date": "2017-02-17", "close": 31.07, "volume": 2123980.0}, {"date": "2017-02-21", "close": 31.73, "volume": 2850316.0}, {"date": "2017-02-22", "close": 31.4, "volume": 1786041.0}, {"date": "2017-02-23", "close": 31.36, "volume": 1108254.0}, {"date": "2017-02-24", "close": 31.28, "volume": 865956.0}, {"date": "2017-02-27", "close": 31.36, "volume": 1270939.0}, {"date": "2017-02-28", "close": 31.1, "volume": 1589661.0}, {"date": "2017-03-01", "close": 31.43, "volume": 1681177.0}, {"date": "2017-03-02", "close": 31.09, "volume": 1869719.0}, {"date": "2017-03-03", "close": 31.46, "volume": 1561609.0}, {"date": "2017-03-06", "close": 31.26, "volume": 1298803.0}, {"date": "2017-03-07", "close": 31.09, "volume": 1371753.0}, {"date": "2017-03-08", "close": 31.0, "volume": 1149910.0}, {"date": "2017-03-09", "close": 31.11, "volume": 1016592.0}, {"date": "2017-03-10", "close": 31.38, "volume": 1196275.0}, {"date": "2017-03-13", "close": 30.99, "volume": 1714720.0}, {"date": "2017-03-14", "close": 30.97, "volume": 2898593.0}, {"date": "2017-03-15", "close": 31.07, "volume": 1965996.0}, {"date": "2017-03-16", "close": 31.2, "volume": 1354605.0}, {"date": "2017-03-17", "close": 30.76, "volume": 1070212.0}, {"date": "2017-03-20", "close": 30.94, "volume": 1220793.0}, {"date": "2017-03-21", "close": 30.27, "volume": 1480787.0}, {"date": "2017-03-22", "close": 30.38, "volume": 901204.0}, {"date": "2017-03-23", "close": 30.44, "volume": 770663.0}, {"date": "2017-03-24", "close": 30.3, "volume": 2502689.0}, {"date": "2017-03-27", "close": 30.41, "volume": 879726.0}, {"date": "2017-03-28", "close": 30.8, "volume": 1015300.0}, {"date": "2017-03-29", "close": 31.02, "volume": 970089.0}, {"date": "2017-03-30", "close": 31.27, "volume": 903717.0}, {"date": "2017-03-31", "close": 31.12, "volume": 1221181.0}, {"date": "2017-04-03", "close": 30.46, "volume": 1055809.0}, {"date": "2017-04-04", "close": 30.38, "volume": 640931.0}, {"date": "2017-04-05", "close": 30.08, "volume": 866603.0}, {"date": "2017-04-06", "close": 30.24, "volume": 1189521.0}, {"date": "2017-04-07", "close": 30.29, "volume": 1302100.0}, {"date": "2017-04-10", "close": 30.41, "volume": 944427.0}, {"date": "2017-04-11", "close": 30.44, "volume": 801680.0}, {"date": "2017-04-12", "close": 30.31, "volume": 911842.0}, {"date": "2017-04-13", "close": 30.44, "volume": 998967.0}, {"date": "2017-04-17", "close": 31.04, "volume": 1340942.0}, {"date": "2017-04-18", "close": 30.97, "volume": 1285530.0}, {"date": "2017-04-19", "close": 31.32, "volume": 1212633.0}, {"date": "2017-04-20", "close": 31.94, "volume": 2314001.0}, {"date": "2017-04-21", "close": 31.06, "volume": 1605340.0}, {"date": "2017-04-24", "close": 31.41, "volume": 1470655.0}, {"date": "2017-04-25", "close": 31.57, "volume": 1938484.0}, {"date": "2017-04-26", "close": 32.0, "volume": 2347983.0}, {"date": "2017-04-27", "close": 29.37, "volume": 6400722.0}, {"date": "2017-04-28", "close": 29.18, "volume": 2865684.0}, {"date": "2017-05-01", "close": 29.04, "volume": 2291536.0}, {"date": "2017-05-02", "close": 29.12, "volume": 2056322.0}, {"date": "2017-05-03", "close": 29.11, "volume": 1462266.0}, {"date": "2017-05-04", "close": 29.05, "volume": 1312163.0}, {"date": "2017-05-05", "close": 29.4, "volume": 1578536.0}, {"date": "2017-05-08", "close": 29.16, "volume": 1107445.0}, {"date": "2017-05-09", "close": 29.1, "volume": 1209700.0}, {"date": "2017-05-10", "close": 29.0, "volume": 955568.0}, {"date": "2017-05-11", "close": 28.57, "volume": 1328202.0}, {"date": "2017-05-12", "close": 28.87, "volume": 1160373.0}, {"date": "2017-05-15", "close": 29.27, "volume": 1467972.0}, {"date": "2017-05-16", "close": 29.26, "volume": 1086128.0}, {"date": "2017-05-17", "close": 28.21, "volume": 1675334.0}, {"date": "2017-05-18", "close": 28.04, "volume": 1255655.0}, {"date": "2017-05-19", "close": 28.56, "volume": 1286137.0}, {"date": "2017-05-22", "close": 28.95, "volume": 1149002.0}, {"date": "2017-05-23", "close": 28.77, "volume": 1040896.0}, {"date": "2017-05-24", "close": 28.38, "volume": 1983737.0}, {"date": "2017-05-25", "close": 28.85, "volume": 1027850.0}, {"date": "2017-05-26", "close": 28.6, "volume": 877203.0}, {"date": "2017-05-30", "close": 28.15, "volume": 956661.0}, {"date": "2017-05-31", "close": 27.26, "volume": 2452695.0}, {"date": "2017-06-01", "close": 27.69, "volume": 2404970.0}, {"date": "2017-06-02", "close": 27.4, "volume": 1833027.0}, {"date": "2017-06-05", "close": 27.32, "volume": 1393405.0}, {"date": "2017-06-06", "close": 27.74, "volume": 1322252.0}, {"date": "2017-06-07", "close": 27.76, "volume": 960647.0}, {"date": "2017-06-08", "close": 27.8, "volume": 914827.0}, {"date": "2017-06-09", "close": 27.93, "volume": 1505107.0}, {"date": "2017-06-12", "close": 28.04, "volume": 2351917.0}, {"date": "2017-06-13", "close": 28.41, "volume": 1599874.0}, {"date": "2017-06-14", "close": 28.45, "volume": 1451847.0}, {"date": "2017-06-15", "close": 28.38, "volume": 2095631.0}, {"date": "2017-06-16", "close": 28.3, "volume": 23377150.0}, {"date": "2017-06-19", "close": 28.66, "volume": 2093724.0}, {"date": "2017-06-20", "close": 28.45, "volume": 1890108.0}, {"date": "2017-06-21", "close": 29.0, "volume": 1789913.0}, {"date": "2017-06-22", "close": 29.2, "volume": 1838107.0}, {"date": "2017-06-23", "close": 29.76, "volume": 7058366.0}, {"date": "2017-06-26", "close": 29.7, "volume": 2253672.0}, {"date": "2017-06-27", "close": 29.6, "volume": 1615242.0}, {"date": "2017-06-28", "close": 30.04, "volume": 1907531.0}, {"date": "2017-06-29", "close": 29.86, "volume": 1742268.0}, {"date": "2017-06-30", "close": 29.49, "volume": 1992227.0}, {"date": "2017-07-03", "close": 29.61, "volume": 761200.0}, {"date": "2017-07-05", "close": 29.28, "volume": 1161917.0}, {"date": "2017-07-06", "close": 28.43, "volume": 1475633.0}, {"date": "2017-07-07", "close": 28.38, "volume": 1671426.0}, {"date": "2017-07-10", "close": 28.59, "volume": 1380338.0}, {"date": "2017-07-11", "close": 28.74, "volume": 1531473.0}, {"date": "2017-07-12", "close": 28.9, "volume": 1985772.0}, {"date": "2017-07-13", "close": 29.27, "volume": 1338971.0}, {"date": "2017-07-14", "close": 29.55, "volume": 1424461.0}, {"date": "2017-07-17", "close": 29.47, "volume": 1277041.0}, {"date": "2017-07-18", "close": 29.39, "volume": 789264.0}, {"date": "2017-07-19", "close": 29.4, "volume": 1473172.0}, {"date": "2017-07-20", "close": 29.5, "volume": 1897382.0}, {"date": "2017-07-21", "close": 29.12, "volume": 1976385.0}, {"date": "2017-07-24", "close": 29.25, "volume": 1323660.0}, {"date": "2017-07-25", "close": 29.7, "volume": 1815949.0}, {"date": "2017-07-26", "close": 29.38, "volume": 1945509.0}, {"date": "2017-07-27", "close": 31.88, "volume": 6826365.0}, {"date": "2017-07-28", "close": 31.5, "volume": 3107621.0}, {"date": "2017-07-31", "close": 31.82, "volume": 2706421.0}, {"date": "2017-08-01", "close": 32.47, "volume": 2798884.0}, {"date": "2017-08-02", "close": 32.35, "volume": 3047342.0}, {"date": "2017-08-03", "close": 32.22, "volume": 2046717.0}, {"date": "2017-08-04", "close": 31.91, "volume": 1256796.0}, {"date": "2017-08-07", "close": 31.86, "volume": 1228562.0}, {"date": "2017-08-08", "close": 31.65, "volume": 2327974.0}, {"date": "2017-08-09", "close": 31.54, "volume": 960633.0}, {"date": "2017-08-10", "close": 30.85, "volume": 961592.0}, {"date": "2017-08-11", "close": 30.83, "volume": 1183384.0}, {"date": "2017-08-14", "close": 31.09, "volume": 1546433.0}, {"date": "2017-08-15", "close": 31.0, "volume": 1502646.0}, {"date": "2017-08-16", "close": 30.93, "volume": 557244.0}, {"date": "2017-08-17", "close": 30.28, "volume": 968299.0}, {"date": "2017-08-18", "close": 30.08, "volume": 1662584.0}, {"date": "2017-08-21", "close": 30.14, "volume": 1447518.0}, {"date": "2017-08-22", "close": 30.42, "volume": 932893.0}, {"date": "2017-08-23", "close": 30.51, "volume": 744240.0}, {"date": "2017-08-24", "close": 30.8, "volume": 854224.0}, {"date": "2017-08-25", "close": 30.84, "volume": 1037050.0}, {"date": "2017-08-28", "close": 31.04, "volume": 1185105.0}, {"date": "2017-08-29", "close": 30.98, "volume": 1626689.0}, {"date": "2017-08-30", "close": 31.22, "volume": 694256.0}, {"date": "2017-08-31", "close": 31.92, "volume": 1360404.0}, {"date": "2017-09-01", "close": 32.19, "volume": 1121019.0}, {"date": "2017-09-05", "close": 31.71, "volume": 2043340.0}, {"date": "2017-09-06", "close": 31.05, "volume": 1688322.0}, {"date": "2017-09-07", "close": 30.66, "volume": 1471378.0}, {"date": "2017-09-08", "close": 30.74, "volume": 2451225.0}, {"date": "2017-09-11", "close": 31.79, "volume": 2518063.0}, {"date": "2017-09-12", "close": 31.94, "volume": 1102472.0}, {"date": "2017-09-13", "close": 31.61, "volume": 776796.0}, {"date": "2017-09-14", "close": 32.06, "volume": 1680513.0}, {"date": "2017-09-15", "close": 32.63, "volume": 2648991.0}, {"date": "2017-09-18", "close": 33.05, "volume": 1364249.0}, {"date": "2017-09-19", "close": 32.98, "volume": 1346368.0}, {"date": "2017-09-20", "close": 33.2, "volume": 1462725.0}, {"date": "2017-09-21", "close": 32.88, "volume": 870179.0}, {"date": "2017-09-22", "close": 32.97, "volume": 750482.0}, {"date": "2017-09-25", "close": 32.85, "volume": 871569.0}, {"date": "2017-09-26", "close": 33.22, "volume": 1985839.0}, {"date": "2017-09-27", "close": 33.6, "volume": 1316638.0}, {"date": "2017-09-28", "close": 33.76, "volume": 1467715.0}, {"date": "2017-09-29", "close": 33.79, "volume": 1024887.0}, {"date": "2017-10-02", "close": 33.95, "volume": 1051161.0}, {"date": "2017-10-03", "close": 34.1, "volume": 1324468.0}, {"date": "2017-10-04", "close": 33.72, "volume": 1417668.0}, {"date": "2017-10-05", "close": 33.67, "volume": 914892.0}, {"date": "2017-10-06", "close": 33.42, "volume": 1550045.0}, {"date": "2017-10-09", "close": 33.16, "volume": 595672.0}, {"date": "2017-10-10", "close": 33.07, "volume": 889438.0}, {"date": "2017-10-11", "close": 32.69, "volume": 1294448.0}, {"date": "2017-10-12", "close": 32.63, "volume": 988488.0}, {"date": "2017-10-13", "close": 33.21, "volume": 826200.0}, {"date": "2017-10-16", "close": 32.97, "volume": 879798.0}, {"date": "2017-10-17", "close": 32.11, "volume": 1170022.0}, {"date": "2017-10-18", "close": 32.22, "volume": 1382781.0}, {"date": "2017-10-19", "close": 32.31, "volume": 550367.0}, {"date": "2017-10-20", "close": 32.54, "volume": 562509.0}, {"date": "2017-10-23", "close": 32.2, "volume": 795724.0}, {"date": "2017-10-24", "close": 32.56, "volume": 712802.0}, {"date": "2017-10-25", "close": 32.59, "volume": 1115330.0}, {"date": "2017-10-26", "close": 32.57, "volume": 971020.0}, {"date": "2017-10-27", "close": 33.51, "volume": 1796415.0}, {"date": "2017-10-30", "close": 33.87, "volume": 2471579.0}, {"date": "2017-10-31", "close": 33.45, "volume": 1563566.0}, {"date": "2017-11-01", "close": 33.29, "volume": 2116589.0}, {"date": "2017-11-02", "close": 37.06, "volume": 5398073.0}, {"date": "2017-11-03", "close": 36.09, "volume": 2264834.0}, {"date": "2017-11-06", "close": 35.53, "volume": 2100463.0}, {"date": "2017-11-07", "close": 34.62, "volume": 1690904.0}, {"date": "2017-11-08", "close": 35.64, "volume": 1684602.0}, {"date": "2017-11-09", "close": 35.26, "volume": 1444441.0}, {"date": "2017-11-10", "close": 35.35, "volume": 803682.0}, {"date": "2017-11-13", "close": 35.83, "volume": 1071659.0}, {"date": "2017-11-14", "close": 35.77, "volume": 1149217.0}, {"date": "2017-11-15", "close": 35.42, "volume": 902348.0}, {"date": "2017-11-16", "close": 35.85, "volume": 980947.0}, {"date": "2017-11-17", "close": 35.83, "volume": 627179.0}, {"date": "2017-11-20", "close": 36.15, "volume": 714808.0}, {"date": "2017-11-21", "close": 36.39, "volume": 613899.0}, {"date": "2017-11-22", "close": 36.41, "volume": 564979.0}, {"date": "2017-11-24", "close": 36.76, "volume": 268863.0}, {"date": "2017-11-27", "close": 36.61, "volume": 561224.0}, {"date": "2017-11-28", "close": 36.96, "volume": 627394.0}, {"date": "2017-11-29", "close": 37.66, "volume": 1285593.0}, {"date": "2017-11-30", "close": 38.01, "volume": 2259943.0}, {"date": "2017-12-01", "close": 37.73, "volume": 1555170.0}, {"date": "2017-12-04", "close": 37.98, "volume": 1705715.0}, {"date": "2017-12-05", "close": 38.52, "volume": 2060749.0}, {"date": "2017-12-06", "close": 37.38, "volume": 1262268.0}, {"date": "2017-12-07", "close": 37.53, "volume": 1222073.0}, {"date": "2017-12-08", "close": 38.15, "volume": 1348907.0}, {"date": "2017-12-11", "close": 38.4, "volume": 998555.0}, {"date": "2017-12-12", "close": 38.54, "volume": 1032399.0}, {"date": "2017-12-13", "close": 38.91, "volume": 2479541.0}, {"date": "2017-12-14", "close": 38.71, "volume": 2081139.0}, {"date": "2017-12-15", "close": 38.57, "volume": 4022069.0}, {"date": "2017-12-18", "close": 39.2, "volume": 1126899.0}, {"date": "2017-12-19", "close": 38.97, "volume": 753450.0}, {"date": "2017-12-20", "close": 38.89, "volume": 712597.0}, {"date": "2017-12-21", "close": 38.66, "volume": 837880.0}, {"date": "2017-12-22", "close": 38.53, "volume": 587914.0}, {"date": "2017-12-26", "close": 38.68, "volume": 415709.0}, {"date": "2017-12-27", "close": 38.79, "volume": 448777.0}, {"date": "2017-12-28", "close": 38.48, "volume": 677897.0}, {"date": "2017-12-29", "close": 38.46, "volume": 600843.0}, {"date": "2018-01-02", "close": 38.49, "volume": 1059405.0}, {"date": "2018-01-03", "close": 38.68, "volume": 863317.0}, {"date": "2018-01-04", "close": 38.65, "volume": 729155.0}, {"date": "2018-01-05", "close": 38.83, "volume": 576965.0}, {"date": "2018-01-08", "close": 38.82, "volume": 1042113.0}, {"date": "2018-01-09", "close": 38.4, "volume": 871149.0}, {"date": "2018-01-10", "close": 37.99, "volume": 966998.0}, {"date": "2018-01-11", "close": 38.18, "volume": 1229280.0}, {"date": "2018-01-12", "close": 38.32, "volume": 999850.0}, {"date": "2018-01-16", "close": 37.77, "volume": 1283341.0}, {"date": "2018-01-17", "close": 38.81, "volume": 694114.0}, {"date": "2018-01-18", "close": 38.81, "volume": 870629.0}, {"date": "2018-01-19", "close": 39.09, "volume": 567904.0}, {"date": "2018-01-22", "close": 38.85, "volume": 685851.0}, {"date": "2018-01-23", "close": 39.83, "volume": 825567.0}, {"date": "2018-01-24", "close": 39.9, "volume": 1362236.0}, {"date": "2018-01-25", "close": 40.19, "volume": 1133549.0}, {"date": "2018-01-26", "close": 40.86, "volume": 850396.0}, {"date": "2018-01-29", "close": 41.22, "volume": 1135822.0}, {"date": "2018-01-30", "close": 40.89, "volume": 1577529.0}, {"date": "2018-01-31", "close": 40.5, "volume": 1359662.0}, {"date": "2018-02-01", "close": 41.37, "volume": 914699.0}, {"date": "2018-02-02", "close": 40.8, "volume": 2559602.0}, {"date": "2018-02-05", "close": 40.34, "volume": 1613446.0}, {"date": "2018-02-06", "close": 39.75, "volume": 2404160.0}, {"date": "2018-02-07", "close": 40.1, "volume": 2720534.0}, {"date": "2018-02-08", "close": 37.3, "volume": 4600302.0}, {"date": "2018-02-09", "close": 35.0, "volume": 5688011.0}, {"date": "2018-02-12", "close": 35.93, "volume": 3239374.0}, {"date": "2018-02-13", "close": 36.22, "volume": 2055480.0}, {"date": "2018-02-14", "close": 36.69, "volume": 1287641.0}, {"date": "2018-02-15", "close": 37.02, "volume": 1223093.0}, {"date": "2018-02-16", "close": 36.71, "volume": 996685.0}, {"date": "2018-02-20", "close": 36.76, "volume": 930753.0}, {"date": "2018-02-21", "close": 36.46, "volume": 1112532.0}, {"date": "2018-02-22", "close": 36.61, "volume": 787620.0}, {"date": "2018-02-23", "close": 37.2, "volume": 834545.0}, {"date": "2018-02-26", "close": 37.3, "volume": 1200018.0}, {"date": "2018-02-27", "close": 36.84, "volume": 1288692.0}, {"date": "2018-02-28", "close": 36.82, "volume": 1628268.0}, {"date": "2018-03-01", "close": 38.13, "volume": 1898247.0}, {"date": "2018-03-02", "close": 39.18, "volume": 1716808.0}, {"date": "2018-03-05", "close": 41.65, "volume": 2774861.0}, {"date": "2018-03-06", "close": 41.94, "volume": 2038342.0}, {"date": "2018-03-07", "close": 41.59, "volume": 1138252.0}, {"date": "2018-03-08", "close": 41.75, "volume": 720071.0}, {"date": "2018-03-09", "close": 42.4, "volume": 762749.0}, {"date": "2018-03-12", "close": 42.59, "volume": 1018525.0}, {"date": "2018-03-13", "close": 42.3, "volume": 844291.0}, {"date": "2018-03-14", "close": 42.45, "volume": 665433.0}, {"date": "2018-03-15", "close": 42.36, "volume": 1076962.0}, {"date": "2018-03-16", "close": 42.01, "volume": 1366681.0}, {"date": "2018-03-19", "close": 42.45, "volume": 947227.0}, {"date": "2018-03-20", "close": 42.14, "volume": 1181798.0}, {"date": "2018-03-21", "close": 41.94, "volume": 832627.0}, {"date": "2018-03-22", "close": 40.71, "volume": 1022214.0}, {"date": "2018-03-23", "close": 39.9, "volume": 1045281.0}, {"date": "2018-03-26", "close": 40.73, "volume": 832940.0}, {"date": "2018-03-27", "close": 39.57, "volume": 1185705.0}, {"date": "2018-03-28", "close": 38.75, "volume": 1485729.0}, {"date": "2018-03-29", "close": 39.67, "volume": 1402129.0}, {"date": "2018-04-02", "close": 39.15, "volume": 975040.0}, {"date": "2018-04-03", "close": 39.58, "volume": 1044614.0}, {"date": "2018-04-04", "close": 39.85, "volume": 784252.0}, {"date": "2018-04-05", "close": 39.92, "volume": 879180.0}, {"date": "2018-04-06", "close": 39.37, "volume": 572800.0}, {"date": "2018-04-09", "close": 39.26, "volume": 545042.0}, {"date": "2018-04-10", "close": 39.92, "volume": 1175253.0}, {"date": "2018-04-11", "close": 40.09, "volume": 1071399.0}, {"date": "2018-04-12", "close": 40.46, "volume": 822120.0}, {"date": "2018-04-13", "close": 40.07, "volume": 462039.0}, {"date": "2018-04-16", "close": 40.91, "volume": 945624.0}, {"date": "2018-04-17", "close": 41.51, "volume": 781086.0}, {"date": "2018-04-18", "close": 41.6, "volume": 585173.0}, {"date": "2018-04-19", "close": 41.41, "volume": 460943.0}, {"date": "2018-04-20", "close": 40.93, "volume": 525321.0}, {"date": "2018-04-23", "close": 40.61, "volume": 335392.0}, {"date": "2018-04-24", "close": 40.25, "volume": 607214.0}, {"date": "2018-04-25", "close": 40.13, "volume": 454625.0}, {"date": "2018-04-26", "close": 40.76, "volume": 599587.0}, {"date": "2018-04-27", "close": 40.93, "volume": 827799.0}, {"date": "2018-04-30", "close": 40.92, "volume": 936755.0}, {"date": "2018-05-01", "close": 41.0, "volume": 872725.0}, {"date": "2018-05-02", "close": 40.81, "volume": 829681.0}, {"date": "2018-05-03", "close": 40.0, "volume": 2484662.0}, {"date": "2018-05-04", "close": 38.06, "volume": 4829171.0}, {"date": "2018-05-07", "close": 38.46, "volume": 1653316.0}, {"date": "2018-05-08", "close": 39.25, "volume": 1212432.0}, {"date": "2018-05-09", "close": 39.48, "volume": 695659.0}, {"date": "2018-05-10", "close": 39.59, "volume": 707158.0}, {"date": "2018-05-11", "close": 39.48, "volume": 1398932.0}, {"date": "2018-05-14", "close": 37.99, "volume": 1603061.0}, {"date": "2018-05-15", "close": 38.0, "volume": 1239893.0}, {"date": "2018-05-16", "close": 38.02, "volume": 855152.0}, {"date": "2018-05-17", "close": 38.86, "volume": 1623903.0}, {"date": "2018-05-18", "close": 38.69, "volume": 844842.0}, {"date": "2018-05-21", "close": 38.49, "volume": 716567.0}, {"date": "2018-05-22", "close": 38.3, "volume": 550173.0}, {"date": "2018-05-23", "close": 38.39, "volume": 452642.0}, {"date": "2018-05-24", "close": 38.8, "volume": 712085.0}, {"date": "2018-05-25", "close": 38.77, "volume": 370286.0}, {"date": "2018-05-29", "close": 38.67, "volume": 446312.0}, {"date": "2018-05-30", "close": 39.65, "volume": 1032728.0}, {"date": "2018-05-31", "close": 39.87, "volume": 1253624.0}, {"date": "2018-06-01", "close": 39.7, "volume": 801321.0}, {"date": "2018-06-04", "close": 40.76, "volume": 699241.0}, {"date": "2018-06-05", "close": 41.65, "volume": 784681.0}, {"date": "2018-06-06", "close": 42.63, "volume": 986758.0}, {"date": "2018-06-07", "close": 41.08, "volume": 1706084.0}, {"date": "2018-06-08", "close": 40.72, "volume": 929971.0}, {"date": "2018-06-11", "close": 41.0, "volume": 769707.0}, {"date": "2018-06-12", "close": 41.0, "volume": 970445.0}, {"date": "2018-06-13", "close": 41.9, "volume": 1198060.0}, {"date": "2018-06-14", "close": 42.25, "volume": 1194505.0}, {"date": "2018-06-15", "close": 43.26, "volume": 3428384.0}, {"date": "2018-06-18", "close": 44.0, "volume": 1440856.0}, {"date": "2018-06-19", "close": 43.46, "volume": 895350.0}, {"date": "2018-06-20", "close": 43.34, "volume": 682871.0}, {"date": "2018-06-21", "close": 42.68, "volume": 552337.0}, {"date": "2018-06-22", "close": 41.08, "volume": 2851910.0}, {"date": "2018-06-25", "close": 39.91, "volume": 1108305.0}, {"date": "2018-06-26", "close": 40.25, "volume": 878606.0}, {"date": "2018-06-27", "close": 39.55, "volume": 878616.0}, {"date": "2018-06-28", "close": 39.84, "volume": 1109137.0}, {"date": "2018-06-29", "close": 40.15, "volume": 1157171.0}, {"date": "2018-07-02", "close": 41.01, "volume": 970083.0}, {"date": "2018-07-03", "close": 41.01, "volume": 534503.0}, {"date": "2018-07-05", "close": 41.31, "volume": 1138646.0}, {"date": "2018-07-06", "close": 41.84, "volume": 683753.0}, {"date": "2018-07-09", "close": 42.38, "volume": 741998.0}, {"date": "2018-07-10", "close": 42.28, "volume": 974291.0}, {"date": "2018-07-11", "close": 42.11, "volume": 1185001.0}, {"date": "2018-07-12", "close": 43.19, "volume": 1429682.0}, {"date": "2018-07-13", "close": 43.01, "volume": 880986.0}, {"date": "2018-07-16", "close": 43.0, "volume": 1183674.0}, {"date": "2018-07-17", "close": 43.33, "volume": 1145876.0}, {"date": "2018-07-18", "close": 43.02, "volume": 889641.0}, {"date": "2018-07-19", "close": 42.97, "volume": 817099.0}, {"date": "2018-07-20", "close": 41.36, "volume": 1144492.0}, {"date": "2018-07-23", "close": 42.39, "volume": 1270875.0}, {"date": "2018-07-24", "close": 40.86, "volume": 1189938.0}, {"date": "2018-07-25", "close": 41.03, "volume": 686580.0}, {"date": "2018-07-26", "close": 41.1, "volume": 653949.0}, {"date": "2018-07-27", "close": 40.29, "volume": 1018327.0}, {"date": "2018-07-30", "close": 37.98, "volume": 1923767.0}, {"date": "2018-07-31", "close": 38.29, "volume": 2463265.0}, {"date": "2018-08-01", "close": 38.01, "volume": 1216165.0}, {"date": "2018-08-02", "close": 38.66, "volume": 1276481.0}, {"date": "2018-08-03", "close": 38.13, "volume": 2620959.0}, {"date": "2018-08-06", "close": 39.14, "volume": 1267485.0}, {"date": "2018-08-07", "close": 39.71, "volume": 1095579.0}, {"date": "2018-08-08", "close": 40.46, "volume": 937558.0}, {"date": "2018-08-09", "close": 40.61, "volume": 1435728.0}, {"date": "2018-08-10", "close": 40.63, "volume": 760514.0}, {"date": "2018-08-13", "close": 40.6, "volume": 894530.0}, {"date": "2018-08-14", "close": 40.93, "volume": 712697.0}, {"date": "2018-08-15", "close": 40.51, "volume": 1064386.0}, {"date": "2018-08-16", "close": 40.25, "volume": 670147.0}, {"date": "2018-08-17", "close": 40.59, "volume": 881740.0}, {"date": "2018-08-20", "close": 41.03, "volume": 530045.0}, {"date": "2018-08-21", "close": 40.73, "volume": 617529.0}, {"date": "2018-08-22", "close": 40.59, "volume": 673341.0}, {"date": "2018-08-23", "close": 40.4, "volume": 925551.0}, {"date": "2018-08-24", "close": 40.9, "volume": 827965.0}, {"date": "2018-08-27", "close": 41.23, "volume": 624032.0}, {"date": "2018-08-28", "close": 41.28, "volume": 524752.0}, {"date": "2018-08-29", "close": 41.41, "volume": 513633.0}, {"date": "2018-08-30", "close": 41.31, "volume": 501956.0}, {"date": "2018-08-31", "close": 41.47, "volume": 712556.0}, {"date": "2018-09-04", "close": 40.99, "volume": 938020.0}, {"date": "2018-09-05", "close": 39.08, "volume": 1519913.0}, {"date": "2018-09-06", "close": 38.93, "volume": 1246661.0}, {"date": "2018-09-07", "close": 38.78, "volume": 829256.0}, {"date": "2018-09-10", "close": 39.03, "volume": 675534.0}, {"date": "2018-09-11", "close": 38.92, "volume": 859110.0}, {"date": "2018-09-12", "close": 39.6, "volume": 711733.0}, {"date": "2018-09-13", "close": 39.91, "volume": 647735.0}, {"date": "2018-09-14", "close": 39.86, "volume": 885731.0}, {"date": "2018-09-17", "close": 37.96, "volume": 1151192.0}, {"date": "2018-09-18", "close": 38.07, "volume": 872901.0}, {"date": "2018-09-19", "close": 38.9, "volume": 990034.0}, {"date": "2018-09-20", "close": 39.31, "volume": 1073507.0}, {"date": "2018-09-21", "close": 38.72, "volume": 1390817.0}, {"date": "2018-09-24", "close": 38.43, "volume": 671239.0}, {"date": "2018-09-25", "close": 38.52, "volume": 1351538.0}, {"date": "2018-09-26", "close": 38.33, "volume": 1138856.0}, {"date": "2018-09-27", "close": 37.88, "volume": 802876.0}, {"date": "2018-09-28", "close": 37.71, "volume": 775559.0}, {"date": "2018-10-01", "close": 37.44, "volume": 1071859.0}, {"date": "2018-10-02", "close": 37.36, "volume": 1206379.0}, {"date": "2018-10-03", "close": 37.5, "volume": 511875.0}, {"date": "2018-10-04", "close": 37.19, "volume": 877445.0}, {"date": "2018-10-05", "close": 36.77, "volume": 685779.0}, {"date": "2018-10-08", "close": 36.04, "volume": 1001541.0}, {"date": "2018-10-09", "close": 35.69, "volume": 795171.0}, {"date": "2018-10-10", "close": 34.5, "volume": 1146762.0}, {"date": "2018-10-11", "close": 34.13, "volume": 1316387.0}, {"date": "2018-10-12", "close": 34.99, "volume": 1210595.0}, {"date": "2018-10-15", "close": 34.72, "volume": 517802.0}, {"date": "2018-10-16", "close": 35.49, "volume": 1474030.0}, {"date": "2018-10-17", "close": 35.31, "volume": 951727.0}, {"date": "2018-10-18", "close": 35.45, "volume": 1048247.0}, {"date": "2018-10-19", "close": 35.2, "volume": 950992.0}, {"date": "2018-10-22", "close": 35.99, "volume": 1028545.0}, {"date": "2018-10-23", "close": 35.83, "volume": 1095984.0}, {"date": "2018-10-24", "close": 34.64, "volume": 1233697.0}, {"date": "2018-10-25", "close": 35.75, "volume": 1065650.0}, {"date": "2018-10-26", "close": 35.07, "volume": 1096063.0}, {"date": "2018-10-29", "close": 34.59, "volume": 1019933.0}, {"date": "2018-10-30", "close": 35.41, "volume": 1373599.0}, {"date": "2018-10-31", "close": 36.4, "volume": 1794843.0}, {"date": "2018-11-01", "close": 36.62, "volume": 2203125.0}, {"date": "2018-11-02", "close": 35.77, "volume": 2942909.0}, {"date": "2018-11-05", "close": 36.22, "volume": 1394785.0}, {"date": "2018-11-06", "close": 36.43, "volume": 1088915.0}, {"date": "2018-11-07", "close": 38.5, "volume": 1248454.0}, {"date": "2018-11-08", "close": 38.16, "volume": 783449.0}, {"date": "2018-11-09", "close": 37.66, "volume": 595899.0}, {"date": "2018-11-12", "close": 37.64, "volume": 1118105.0}, {"date": "2018-11-13", "close": 37.75, "volume": 1072929.0}, {"date": "2018-11-14", "close": 37.4, "volume": 647968.0}, {"date": "2018-11-15", "close": 37.84, "volume": 1413089.0}, {"date": "2018-11-16", "close": 37.73, "volume": 1191248.0}, {"date": "2018-11-19", "close": 35.87, "volume": 1600749.0}, {"date": "2018-11-20", "close": 35.75, "volume": 1833598.0}, {"date": "2018-11-21", "close": 36.02, "volume": 654034.0}, {"date": "2018-11-23", "close": 36.34, "volume": 217586.0}, {"date": "2018-11-26", "close": 36.81, "volume": 908017.0}, {"date": "2018-11-27", "close": 36.76, "volume": 557648.0}, {"date": "2018-11-28", "close": 37.91, "volume": 1216832.0}, {"date": "2018-11-29", "close": 37.8, "volume": 722565.0}, {"date": "2018-11-30", "close": 37.63, "volume": 1292328.0}, {"date": "2018-12-03", "close": 38.26, "volume": 1185797.0}, {"date": "2018-12-04", "close": 37.58, "volume": 960550.0}, {"date": "2018-12-06", "close": 37.7, "volume": 928921.0}, {"date": "2018-12-07", "close": 36.78, "volume": 943367.0}, {"date": "2018-12-10", "close": 36.69, "volume": 1317733.0}, {"date": "2018-12-11", "close": 37.34, "volume": 1520599.0}, {"date": "2018-12-12", "close": 38.0, "volume": 1218272.0}, {"date": "2018-12-13", "close": 37.49, "volume": 1718257.0}, {"date": "2018-12-14", "close": 37.42, "volume": 1258223.0}, {"date": "2018-12-17", "close": 36.68, "volume": 1296780.0}, {"date": "2018-12-18", "close": 36.44, "volume": 1361787.0}, {"date": "2018-12-19", "close": 36.57, "volume": 1013233.0}, {"date": "2018-12-20", "close": 36.59, "volume": 1171203.0}, {"date": "2018-12-21", "close": 35.89, "volume": 3032227.0}, {"date": "2018-12-24", "close": 35.44, "volume": 594362.0}, {"date": "2018-12-26", "close": 36.76, "volume": 1089644.0}, {"date": "2018-12-27", "close": 37.31, "volume": 710843.0}, {"date": "2018-12-28", "close": 37.44, "volume": 920491.0}, {"date": "2018-12-31", "close": 38.36, "volume": 1316822.0}, {"date": "2019-01-02", "close": 37.75, "volume": 1220668.0}, {"date": "2019-01-03", "close": 36.99, "volume": 1141847.0}, {"date": "2019-01-04", "close": 38.41, "volume": 1369195.0}, {"date": "2019-01-07", "close": 39.17, "volume": 671398.0}, {"date": "2019-01-08", "close": 39.92, "volume": 1267826.0}, {"date": "2019-01-09", "close": 39.99, "volume": 796683.0}, {"date": "2019-01-10", "close": 40.04, "volume": 762155.0}, {"date": "2019-01-11", "close": 40.11, "volume": 1045000.0}, {"date": "2019-01-14", "close": 40.09, "volume": 1247357.0}, {"date": "2019-01-15", "close": 41.72, "volume": 1537839.0}, {"date": "2019-01-16", "close": 42.86, "volume": 2289567.0}, {"date": "2019-01-17", "close": 43.32, "volume": 1266547.0}, {"date": "2019-01-18", "close": 43.98, "volume": 1573801.0}, {"date": "2019-01-22", "close": 43.36, "volume": 1094701.0}, {"date": "2019-01-23", "close": 43.59, "volume": 1032546.0}, {"date": "2019-01-24", "close": 44.02, "volume": 889863.0}, {"date": "2019-01-25", "close": 44.33, "volume": 1251932.0}, {"date": "2019-01-28", "close": 44.15, "volume": 910097.0}, {"date": "2019-01-29", "close": 43.96, "volume": 726737.0}, {"date": "2019-01-30", "close": 44.26, "volume": 1053505.0}, {"date": "2019-01-31", "close": 44.38, "volume": 1816527.0}, {"date": "2019-02-01", "close": 45.0, "volume": 1180663.0}, {"date": "2019-02-04", "close": 45.86, "volume": 1132788.0}, {"date": "2019-02-05", "close": 46.22, "volume": 1474161.0}, {"date": "2019-02-06", "close": 46.74, "volume": 1158184.0}, {"date": "2019-02-07", "close": 46.0, "volume": 2217701.0}, {"date": "2019-02-08", "close": 45.86, "volume": 2922971.0}, {"date": "2019-02-11", "close": 46.28, "volume": 1830879.0}, {"date": "2019-02-12", "close": 46.35, "volume": 1367771.0}, {"date": "2019-02-13", "close": 46.31, "volume": 980947.0}, {"date": "2019-02-14", "close": 46.07, "volume": 1689624.0}, {"date": "2019-02-15", "close": 46.45, "volume": 955410.0}, {"date": "2019-02-19", "close": 46.26, "volume": 888210.0}, {"date": "2019-02-20", "close": 46.43, "volume": 884038.0}, {"date": "2019-02-21", "close": 46.51, "volume": 1062370.0}, {"date": "2019-02-22", "close": 46.89, "volume": 778799.0}, {"date": "2019-02-25", "close": 46.97, "volume": 926871.0}, {"date": "2019-02-26", "close": 47.26, "volume": 897346.0}, {"date": "2019-02-27", "close": 48.34, "volume": 1430572.0}, {"date": "2019-02-28", "close": 48.37, "volume": 1080691.0}, {"date": "2019-03-01", "close": 49.28, "volume": 1200384.0}, {"date": "2019-03-04", "close": 48.23, "volume": 1395130.0}, {"date": "2019-03-05", "close": 48.3, "volume": 799666.0}, {"date": "2019-03-06", "close": 47.77, "volume": 1231766.0}, {"date": "2019-03-07", "close": 47.55, "volume": 1027143.0}, {"date": "2019-03-08", "close": 47.46, "volume": 981762.0}, {"date": "2019-03-11", "close": 47.9, "volume": 899164.0}, {"date": "2019-03-12", "close": 48.03, "volume": 470964.0}, {"date": "2019-03-13", "close": 48.09, "volume": 829158.0}, {"date": "2019-03-14", "close": 47.94, "volume": 596083.0}, {"date": "2019-03-15", "close": 47.94, "volume": 900630.0}, {"date": "2019-03-18", "close": 47.75, "volume": 579998.0}, {"date": "2019-03-19", "close": 48.32, "volume": 577257.0}, {"date": "2019-03-20", "close": 45.38, "volume": 1865571.0}, {"date": "2019-03-21", "close": 45.87, "volume": 1272253.0}, {"date": "2019-03-22", "close": 43.89, "volume": 954327.0}, {"date": "2019-03-25", "close": 43.76, "volume": 1152361.0}, {"date": "2019-03-26", "close": 44.36, "volume": 824233.0}, {"date": "2019-03-27", "close": 43.79, "volume": 1394492.0}, {"date": "2019-03-28", "close": 43.71, "volume": 821769.0}, {"date": "2019-03-29", "close": 43.65, "volume": 1893788.0}, {"date": "2019-04-01", "close": 43.63, "volume": 967868.0}, {"date": "2019-04-02", "close": 43.75, "volume": 2572876.0}, {"date": "2019-04-03", "close": 44.0, "volume": 3133606.0}, {"date": "2019-04-04", "close": 43.23, "volume": 1408123.0}, {"date": "2019-04-05", "close": 43.8, "volume": 953334.0}, {"date": "2019-04-08", "close": 43.86, "volume": 575476.0}, {"date": "2019-04-09", "close": 43.49, "volume": 696884.0}, {"date": "2019-04-10", "close": 43.98, "volume": 575030.0}, {"date": "2019-04-11", "close": 43.81, "volume": 958981.0}, {"date": "2019-04-12", "close": 44.02, "volume": 435857.0}, {"date": "2019-04-15", "close": 43.99, "volume": 576050.0}, {"date": "2019-04-16", "close": 44.31, "volume": 675724.0}, {"date": "2019-04-17", "close": 44.42, "volume": 883282.0}, {"date": "2019-04-18", "close": 44.99, "volume": 910136.0}, {"date": "2019-04-22", "close": 45.11, "volume": 614635.0}, {"date": "2019-04-23", "close": 45.61, "volume": 549136.0}, {"date": "2019-04-24", "close": 45.47, "volume": 387619.0}, {"date": "2019-04-25", "close": 45.12, "volume": 647097.0}, {"date": "2019-04-26", "close": 45.75, "volume": 498491.0}, {"date": "2019-04-29", "close": 46.02, "volume": 683010.0}, {"date": "2019-04-30", "close": 45.47, "volume": 745046.0}, {"date": "2019-05-01", "close": 44.29, "volume": 1262838.0}, {"date": "2019-05-02", "close": 43.72, "volume": 1732471.0}, {"date": "2019-05-03", "close": 39.33, "volume": 6209398.0}, {"date": "2019-05-06", "close": 39.79, "volume": 3052738.0}, {"date": "2019-05-07", "close": 37.89, "volume": 1832384.0}, {"date": "2019-05-08", "close": 38.57, "volume": 1585673.0}, {"date": "2019-05-09", "close": 37.71, "volume": 1121716.0}, {"date": "2019-05-10", "close": 38.1, "volume": 1533085.0}, {"date": "2019-05-13", "close": 36.33, "volume": 1083857.0}, {"date": "2019-05-14", "close": 36.86, "volume": 714688.0}, {"date": "2019-05-15", "close": 36.79, "volume": 753035.0}, {"date": "2019-05-16", "close": 36.94, "volume": 894420.0}, {"date": "2019-05-17", "close": 36.05, "volume": 910241.0}, {"date": "2019-05-20", "close": 35.41, "volume": 1182385.0}, {"date": "2019-05-21", "close": 35.74, "volume": 1357631.0}, {"date": "2019-05-22", "close": 35.35, "volume": 745363.0}, {"date": "2019-05-23", "close": 34.68, "volume": 1263981.0}, {"date": "2019-05-24", "close": 34.41, "volume": 850408.0}, {"date": "2019-05-28", "close": 34.41, "volume": 1090345.0}, {"date": "2019-05-29", "close": 34.27, "volume": 1027252.0}, {"date": "2019-05-30", "close": 35.05, "volume": 1390868.0}, {"date": "2019-05-31", "close": 34.34, "volume": 1223546.0}, {"date": "2019-06-03", "close": 34.62, "volume": 1453200.0}, {"date": "2019-06-04", "close": 35.32, "volume": 1057440.0}, {"date": "2019-06-05", "close": 35.91, "volume": 952832.0}, {"date": "2019-06-06", "close": 36.21, "volume": 1334596.0}, {"date": "2019-06-07", "close": 35.99, "volume": 1256769.0}, {"date": "2019-06-10", "close": 35.97, "volume": 993243.0}, {"date": "2019-06-11", "close": 35.56, "volume": 1433037.0}, {"date": "2019-06-12", "close": 36.05, "volume": 1322753.0}, {"date": "2019-06-13", "close": 36.34, "volume": 819791.0}, {"date": "2019-06-14", "close": 35.32, "volume": 937951.0}, {"date": "2019-06-17", "close": 34.3, "volume": 2098820.0}, {"date": "2019-06-18", "close": 34.73, "volume": 1456807.0}, {"date": "2019-06-19", "close": 34.99, "volume": 1094284.0}, {"date": "2019-06-20", "close": 34.7, "volume": 1306592.0}, {"date": "2019-06-21", "close": 34.54, "volume": 5662934.0}, {"date": "2019-06-24", "close": 34.67, "volume": 1019132.0}, {"date": "2019-06-25", "close": 34.46, "volume": 1094286.0}, {"date": "2019-06-26", "close": 34.98, "volume": 826023.0}, {"date": "2019-06-27", "close": 35.51, "volume": 904256.0}, {"date": "2019-06-28", "close": 35.85, "volume": 1501090.0}, {"date": "2019-07-01", "close": 36.73, "volume": 1773911.0}, {"date": "2019-07-02", "close": 36.84, "volume": 806537.0}, {"date": "2019-07-03", "close": 37.32, "volume": 878470.0}, {"date": "2019-07-05", "close": 37.25, "volume": 397317.0}, {"date": "2019-07-08", "close": 36.52, "volume": 1230147.0}, {"date": "2019-07-09", "close": 36.65, "volume": 681749.0}, {"date": "2019-07-10", "close": 36.56, "volume": 587994.0}, {"date": "2019-07-11", "close": 36.24, "volume": 741289.0}, {"date": "2019-07-12", "close": 36.64, "volume": 506496.0}, {"date": "2019-07-15", "close": 36.25, "volume": 773917.0}, {"date": "2019-07-16", "close": 36.0, "volume": 565013.0}, {"date": "2019-07-17", "close": 35.73, "volume": 423629.0}, {"date": "2019-07-18", "close": 35.52, "volume": 663916.0}, {"date": "2019-07-19", "close": 35.15, "volume": 772735.0}, {"date": "2019-07-22", "close": 34.51, "volume": 1465518.0}, {"date": "2019-07-23", "close": 35.23, "volume": 1906018.0}, {"date": "2019-07-24", "close": 36.66, "volume": 1451514.0}, {"date": "2019-07-25", "close": 36.57, "volume": 551998.0}, {"date": "2019-07-26", "close": 36.55, "volume": 420809.0}, {"date": "2019-07-29", "close": 36.6, "volume": 604115.0}, {"date": "2019-07-30", "close": 37.25, "volume": 839996.0}, {"date": "2019-07-31", "close": 36.62, "volume": 1286158.0}, {"date": "2019-08-01", "close": 35.69, "volume": 1765699.0}, {"date": "2019-08-02", "close": 32.99, "volume": 2221780.0}, {"date": "2019-08-05", "close": 33.1, "volume": 2015382.0}, {"date": "2019-08-06", "close": 33.48, "volume": 1499215.0}, {"date": "2019-08-07", "close": 34.02, "volume": 1527039.0}, {"date": "2019-08-08", "close": 35.43, "volume": 1766697.0}, {"date": "2019-08-09", "close": 35.56, "volume": 1511777.0}, {"date": "2019-08-12", "close": 33.69, "volume": 1338882.0}, {"date": "2019-08-13", "close": 33.85, "volume": 1067545.0}, {"date": "2019-08-14", "close": 32.69, "volume": 1363083.0}, {"date": "2019-08-15", "close": 32.78, "volume": 496824.0}, {"date": "2019-08-16", "close": 33.28, "volume": 604210.0}, {"date": "2019-08-19", "close": 33.22, "volume": 824189.0}, {"date": "2019-08-20", "close": 31.84, "volume": 740392.0}, {"date": "2019-08-21", "close": 31.81, "volume": 1046018.0}, {"date": "2019-08-22", "close": 32.23, "volume": 571810.0}, {"date": "2019-08-23", "close": 31.28, "volume": 734576.0}, {"date": "2019-08-26", "close": 31.06, "volume": 1202415.0}, {"date": "2019-08-27", "close": 30.16, "volume": 1220604.0}, {"date": "2019-08-28", "close": 29.81, "volume": 1020792.0}, {"date": "2019-08-29", "close": 30.57, "volume": 859580.0}, {"date": "2019-08-30", "close": 30.87, "volume": 624696.0}, {"date": "2019-09-03", "close": 29.92, "volume": 657949.0}, {"date": "2019-09-04", "close": 30.35, "volume": 765175.0}, {"date": "2019-09-05", "close": 31.55, "volume": 1580909.0}, {"date": "2019-09-06", "close": 32.22, "volume": 1404472.0}, {"date": "2019-09-09", "close": 33.32, "volume": 1711816.0}, {"date": "2019-09-10", "close": 34.31, "volume": 1526158.0}, {"date": "2019-09-11", "close": 34.09, "volume": 963627.0}, {"date": "2019-09-12", "close": 33.27, "volume": 844776.0}, {"date": "2019-09-13", "close": 32.76, "volume": 887655.0}, {"date": "2019-09-16", "close": 33.15, "volume": 550848.0}, {"date": "2019-09-17", "close": 32.2, "volume": 925550.0}, {"date": "2019-09-18", "close": 32.05, "volume": 687444.0}, {"date": "2019-09-19", "close": 31.82, "volume": 859295.0}, {"date": "2019-09-20", "close": 31.63, "volume": 1988434.0}, {"date": "2019-09-23", "close": 31.77, "volume": 787323.0}, {"date": "2019-09-24", "close": 30.87, "volume": 907736.0}, {"date": "2019-09-25", "close": 31.62, "volume": 917976.0}, {"date": "2019-09-26", "close": 31.69, "volume": 639905.0}, {"date": "2019-09-27", "close": 30.89, "volume": 632104.0}, {"date": "2019-09-30", "close": 31.0, "volume": 606125.0}, {"date": "2019-10-01", "close": 30.02, "volume": 1098167.0}, {"date": "2019-10-02", "close": 29.7, "volume": 1092949.0}, {"date": "2019-10-03", "close": 29.61, "volume": 1440976.0}, {"date": "2019-10-04", "close": 29.87, "volume": 796659.0}, {"date": "2019-10-07", "close": 29.62, "volume": 669842.0}, {"date": "2019-10-08", "close": 28.69, "volume": 949139.0}, {"date": "2019-10-09", "close": 28.8, "volume": 557827.0}, {"date": "2019-10-10", "close": 28.9, "volume": 854291.0}, {"date": "2019-10-11", "close": 29.64, "volume": 555764.0}, {"date": "2019-10-14", "close": 29.64, "volume": 517622.0}, {"date": "2019-10-15", "close": 29.92, "volume": 636708.0}, {"date": "2019-10-16", "close": 29.69, "volume": 452180.0}, {"date": "2019-10-17", "close": 29.09, "volume": 788335.0}, {"date": "2019-10-18", "close": 28.57, "volume": 693372.0}, {"date": "2019-10-21", "close": 28.78, "volume": 713473.0}, {"date": "2019-10-22", "close": 28.24, "volume": 1404268.0}, {"date": "2019-10-23", "close": 28.63, "volume": 1681071.0}, {"date": "2019-10-24", "close": 28.8, "volume": 817702.0}, {"date": "2019-10-25", "close": 29.44, "volume": 1004338.0}, {"date": "2019-10-28", "close": 30.09, "volume": 1370273.0}, {"date": "2019-10-29", "close": 30.59, "volume": 1157177.0}, {"date": "2019-10-30", "close": 30.45, "volume": 656503.0}, {"date": "2019-10-31", "close": 29.93, "volume": 481511.0}, {"date": "2019-11-01", "close": 30.31, "volume": 843769.0}, {"date": "2019-11-04", "close": 30.71, "volume": 575728.0}, {"date": "2019-11-05", "close": 30.45, "volume": 789676.0}, {"date": "2019-11-06", "close": 30.25, "volume": 1177516.0}, {"date": "2019-11-07", "close": 31.12, "volume": 2226991.0}, {"date": "2019-11-08", "close": 25.41, "volume": 12396270.0}, {"date": "2019-11-11", "close": 26.44, "volume": 3380291.0}, {"date": "2019-11-12", "close": 25.86, "volume": 2692031.0}, {"date": "2019-11-13", "close": 25.23, "volume": 2504364.0}, {"date": "2019-11-14", "close": 26.51, "volume": 2702159.0}, {"date": "2019-11-15", "close": 26.64, "volume": 1519090.0}, {"date": "2019-11-18", "close": 26.37, "volume": 1555024.0}, {"date": "2019-11-19", "close": 26.87, "volume": 1752554.0}, {"date": "2019-11-20", "close": 27.19, "volume": 3153864.0}, {"date": "2019-11-21", "close": 25.9, "volume": 1466241.0}, {"date": "2019-11-22", "close": 26.7, "volume": 1447105.0}, {"date": "2019-11-25", "close": 26.83, "volume": 3281165.0}, {"date": "2019-11-26", "close": 27.04, "volume": 1111862.0}, {"date": "2019-11-27", "close": 26.92, "volume": 518806.0}, {"date": "2019-11-29", "close": 26.56, "volume": 250727.0}, {"date": "2019-12-02", "close": 26.49, "volume": 1084331.0}, {"date": "2019-12-03", "close": 25.93, "volume": 989263.0}, {"date": "2019-12-04", "close": 25.85, "volume": 936569.0}, {"date": "2019-12-05", "close": 25.7, "volume": 1781555.0}, {"date": "2019-12-06", "close": 26.29, "volume": 1188786.0}, {"date": "2019-12-09", "close": 26.0, "volume": 796983.0}, {"date": "2019-12-10", "close": 25.8, "volume": 1410363.0}, {"date": "2019-12-11", "close": 25.36, "volume": 1558110.0}, {"date": "2019-12-12", "close": 26.86, "volume": 2115691.0}, {"date": "2019-12-13", "close": 26.48, "volume": 997256.0}, {"date": "2019-12-16", "close": 26.72, "volume": 995215.0}, {"date": "2019-12-17", "close": 26.13, "volume": 872569.0}, {"date": "2019-12-18", "close": 26.18, "volume": 773425.0}, {"date": "2019-12-19", "close": 26.81, "volume": 897147.0}, {"date": "2019-12-20", "close": 26.73, "volume": 2689500.0}, {"date": "2019-12-23", "close": 26.99, "volume": 551708.0}, {"date": "2019-12-24", "close": 26.84, "volume": 296221.0}, {"date": "2019-12-26", "close": 26.62, "volume": 1168790.0}, {"date": "2019-12-27", "close": 26.61, "volume": 559399.0}, {"date": "2019-12-30", "close": 26.39, "volume": 755231.0}, {"date": "2019-12-31", "close": 26.77, "volume": 785260.0}, {"date": "2020-01-02", "close": 26.68, "volume": 944071.0}, {"date": "2020-01-03", "close": 26.34, "volume": 623586.0}, {"date": "2020-01-06", "close": 26.59, "volume": 920778.0}, {"date": "2020-01-07", "close": 26.39, "volume": 810283.0}, {"date": "2020-01-08", "close": 26.67, "volume": 1033722.0}, {"date": "2020-01-09", "close": 26.64, "volume": 938711.0}, {"date": "2020-01-10", "close": 26.52, "volume": 1273623.0}, {"date": "2020-01-13", "close": 27.03, "volume": 640765.0}, {"date": "2020-01-14", "close": 27.02, "volume": 607883.0}, {"date": "2020-01-15", "close": 27.29, "volume": 646574.0}, {"date": "2020-01-16", "close": 27.25, "volume": 779802.0}, {"date": "2020-01-17", "close": 26.37, "volume": 1572851.0}, {"date": "2020-01-21", "close": 26.53, "volume": 945063.0}, {"date": "2020-01-22", "close": 26.8, "volume": 1129886.0}, {"date": "2020-01-23", "close": 26.63, "volume": 645316.0}, {"date": "2020-01-24", "close": 26.47, "volume": 906637.0}, {"date": "2020-01-27", "close": 25.58, "volume": 845667.0}, {"date": "2020-01-28", "close": 25.63, "volume": 638968.0}, {"date": "2020-01-29", "close": 25.7, "volume": 1343448.0}, {"date": "2020-01-30", "close": 25.4, "volume": 972567.0}, {"date": "2020-01-31", "close": 24.34, "volume": 1641730.0}, {"date": "2020-02-03", "close": 23.98, "volume": 2454890.0}, {"date": "2020-02-04", "close": 24.23, "volume": 2146097.0}, {"date": "2020-02-05", "close": 24.67, "volume": 2532705.0}, {"date": "2020-02-06", "close": 25.38, "volume": 2158720.0}, {"date": "2020-02-07", "close": 23.41, "volume": 4184739.0}, {"date": "2020-02-10", "close": 23.33, "volume": 1600649.0}, {"date": "2020-02-11", "close": 23.01, "volume": 2098879.0}, {"date": "2020-02-12", "close": 23.36, "volume": 1764216.0}, {"date": "2020-02-13", "close": 22.99, "volume": 1457099.0}, {"date": "2020-02-14", "close": 23.2, "volume": 1136323.0}, {"date": "2020-02-18", "close": 22.83, "volume": 937926.0}, {"date": "2020-02-19", "close": 22.54, "volume": 983783.0}, {"date": "2020-02-20", "close": 22.95, "volume": 764021.0}, {"date": "2020-02-21", "close": 22.84, "volume": 761785.0}, {"date": "2020-02-24", "close": 21.99, "volume": 1552400.0}, {"date": "2020-02-25", "close": 20.93, "volume": 1384236.0}, {"date": "2020-02-26", "close": 20.35, "volume": 1756036.0}, {"date": "2020-02-27", "close": 19.46, "volume": 1483895.0}, {"date": "2020-02-28", "close": 19.94, "volume": 1599578.0}, {"date": "2020-03-02", "close": 20.87, "volume": 1510552.0}, {"date": "2020-03-03", "close": 20.3, "volume": 2143791.0}, {"date": "2020-03-04", "close": 21.08, "volume": 1830231.0}, {"date": "2020-03-05", "close": 20.64, "volume": 2761662.0}, {"date": "2020-03-06", "close": 21.3, "volume": 2599692.0}, {"date": "2020-03-09", "close": 20.48, "volume": 2757109.0}, {"date": "2020-03-10", "close": 20.59, "volume": 2211137.0}, {"date": "2020-03-11", "close": 19.84, "volume": 2501967.0}, {"date": "2020-03-12", "close": 19.0, "volume": 2818081.0}, {"date": "2020-03-13", "close": 21.39, "volume": 2440948.0}, {"date": "2020-03-16", "close": 19.74, "volume": 2259825.0}, {"date": "2020-03-17", "close": 20.79, "volume": 2210017.0}, {"date": "2020-03-18", "close": 18.6, "volume": 2162138.0}, {"date": "2020-03-19", "close": 18.92, "volume": 1571624.0}, {"date": "2020-03-20", "close": 19.41, "volume": 2054261.0}, {"date": "2020-03-23", "close": 18.15, "volume": 2278237.0}, {"date": "2020-03-24", "close": 19.93, "volume": 1211395.0}, {"date": "2020-03-25", "close": 19.9, "volume": 1341640.0}, {"date": "2020-03-26", "close": 20.71, "volume": 995571.0}, {"date": "2020-03-27", "close": 20.41, "volume": 1250856.0}, {"date": "2020-03-30", "close": 20.76, "volume": 986617.0}, {"date": "2020-03-31", "close": 20.49, "volume": 1509862.0}, {"date": "2020-04-01", "close": 19.73, "volume": 1012593.0}, {"date": "2020-04-02", "close": 20.44, "volume": 1613487.0}, {"date": "2020-04-03", "close": 20.62, "volume": 1415162.0}, {"date": "2020-04-06", "close": 21.91, "volume": 2186602.0}, {"date": "2020-04-07", "close": 21.32, "volume": 1059037.0}, {"date": "2020-04-08", "close": 22.31, "volume": 1328286.0}, {"date": "2020-04-09", "close": 22.4, "volume": 914077.0}, {"date": "2020-04-13", "close": 22.2, "volume": 712835.0}, {"date": "2020-04-14", "close": 22.56, "volume": 575803.0}, {"date": "2020-04-15", "close": 22.44, "volume": 1076721.0}, {"date": "2020-04-16", "close": 22.99, "volume": 1615934.0}, {"date": "2020-04-17", "close": 22.66, "volume": 1107297.0}, {"date": "2020-04-20", "close": 22.72, "volume": 571216.0}, {"date": "2020-04-21", "close": 21.86, "volume": 741147.0}, {"date": "2020-04-22", "close": 22.35, "volume": 487307.0}, {"date": "2020-04-23", "close": 22.56, "volume": 570786.0}, {"date": "2020-04-24", "close": 23.15, "volume": 440910.0}, {"date": "2020-04-27", "close": 23.94, "volume": 681873.0}, {"date": "2020-04-28", "close": 24.05, "volume": 901898.0}, {"date": "2020-04-29", "close": 25.39, "volume": 1430368.0}, {"date": "2020-04-30", "close": 24.59, "volume": 674006.0}, {"date": "2020-05-01", "close": 23.6, "volume": 853723.0}, {"date": "2020-05-04", "close": 23.14, "volume": 776049.0}, {"date": "2020-05-05", "close": 22.87, "volume": 715225.0}, {"date": "2020-05-06", "close": 22.94, "volume": 1069749.0}, {"date": "2020-05-07", "close": 23.7, "volume": 1911106.0}, {"date": "2020-05-08", "close": 23.58, "volume": 2615067.0}, {"date": "2020-05-11", "close": 22.96, "volume": 1588280.0}, {"date": "2020-05-12", "close": 21.18, "volume": 1365439.0}, {"date": "2020-05-13", "close": 19.98, "volume": 1335113.0}, {"date": "2020-05-14", "close": 19.99, "volume": 1225420.0}, {"date": "2020-05-15", "close": 19.58, "volume": 1167791.0}, {"date": "2020-05-18", "close": 20.6, "volume": 1222331.0}, {"date": "2020-05-19", "close": 20.07, "volume": 592907.0}, {"date": "2020-05-20", "close": 20.38, "volume": 824204.0}, {"date": "2020-05-21", "close": 20.58, "volume": 1407935.0}, {"date": "2020-05-22", "close": 20.36, "volume": 816173.0}, {"date": "2020-05-26", "close": 21.01, "volume": 897296.0}, {"date": "2020-05-27", "close": 22.12, "volume": 1196298.0}, {"date": "2020-05-28", "close": 21.08, "volume": 638569.0}, {"date": "2020-05-29", "close": 21.41, "volume": 1044361.0}, {"date": "2020-06-01", "close": 21.47, "volume": 713477.0}, {"date": "2020-06-02", "close": 21.72, "volume": 814565.0}, {"date": "2020-06-03", "close": 21.72, "volume": 1011985.0}, {"date": "2020-06-04", "close": 21.75, "volume": 813144.0}, {"date": "2020-06-05", "close": 22.13, "volume": 873340.0}, {"date": "2020-06-08", "close": 22.6, "volume": 1212034.0}, {"date": "2020-06-09", "close": 22.15, "volume": 1006202.0}, {"date": "2020-06-10", "close": 23.63, "volume": 10820290.0}, {"date": "2020-06-11", "close": 21.26, "volume": 3124900.0}, {"date": "2020-06-12", "close": 21.15, "volume": 1690798.0}, {"date": "2020-06-15", "close": 20.91, "volume": 1653712.0}, {"date": "2020-06-16", "close": 20.92, "volume": 1395953.0}, {"date": "2020-06-17", "close": 20.45, "volume": 1637531.0}, {"date": "2020-06-18", "close": 20.54, "volume": 1264312.0}, {"date": "2020-06-19", "close": 20.33, "volume": 2084575.0}, {"date": "2020-06-22", "close": 20.22, "volume": 1617193.0}, {"date": "2020-06-23", "close": 20.41, "volume": 1115678.0}, {"date": "2020-06-24", "close": 20.07, "volume": 824245.0}, {"date": "2020-06-25", "close": 20.47, "volume": 892902.0}, {"date": "2020-06-26", "close": 20.31, "volume": 1362587.0}, {"date": "2020-06-29", "close": 20.94, "volume": 1327847.0}, {"date": "2020-06-30", "close": 20.8, "volume": 669150.0}, {"date": "2020-07-01", "close": 20.59, "volume": 1148817.0}, {"date": "2020-07-02", "close": 20.8, "volume": 1010560.0}, {"date": "2020-07-06", "close": 20.64, "volume": 1771153.0}, {"date": "2020-07-07", "close": 19.52, "volume": 1676097.0}, {"date": "2020-07-08", "close": 19.75, "volume": 744384.0}, {"date": "2020-07-09", "close": 19.72, "volume": 735247.0}, {"date": "2020-07-10", "close": 19.66, "volume": 729737.0}, {"date": "2020-07-13", "close": 19.32, "volume": 1164079.0}, {"date": "2020-07-14", "close": 19.33, "volume": 1158826.0}, {"date": "2020-07-15", "close": 20.13, "volume": 1736197.0}, {"date": "2020-07-16", "close": 19.79, "volume": 662017.0}, {"date": "2020-07-17", "close": 19.73, "volume": 690897.0}, {"date": "2020-07-20", "close": 20.16, "volume": 890403.0}, {"date": "2020-07-21", "close": 20.53, "volume": 1230166.0}, {"date": "2020-07-22", "close": 20.53, "volume": 864909.0}, {"date": "2020-07-23", "close": 20.48, "volume": 896817.0}, {"date": "2020-07-24", "close": 20.31, "volume": 681939.0}, {"date": "2020-07-27", "close": 20.59, "volume": 614191.0}, {"date": "2020-07-28", "close": 20.34, "volume": 653311.0}, {"date": "2020-07-29", "close": 20.71, "volume": 659037.0}, {"date": "2020-07-30", "close": 20.6, "volume": 491448.0}, {"date": "2020-07-31", "close": 21.0, "volume": 1058350.0}, {"date": "2020-08-03", "close": 21.72, "volume": 1471934.0}, {"date": "2020-08-04", "close": 21.56, "volume": 983940.0}, {"date": "2020-08-05", "close": 20.57, "volume": 1476461.0}, {"date": "2020-08-06", "close": 20.69, "volume": 1822321.0}, {"date": "2020-08-07", "close": 24.58, "volume": 5368827.0}, {"date": "2020-08-10", "close": 24.26, "volume": 2452978.0}, {"date": "2020-08-11", "close": 24.13, "volume": 1202485.0}, {"date": "2020-08-12", "close": 24.23, "volume": 826550.0}, {"date": "2020-08-13", "close": 23.93, "volume": 931434.0}, {"date": "2020-08-14", "close": 24.07, "volume": 890240.0}, {"date": "2020-08-17", "close": 23.87, "volume": 840826.0}, {"date": "2020-08-18", "close": 24.1, "volume": 839792.0}, {"date": "2020-08-19", "close": 24.55, "volume": 878648.0}, {"date": "2020-08-20", "close": 24.49, "volume": 590713.0}, {"date": "2020-08-21", "close": 24.45, "volume": 973329.0}, {"date": "2020-08-24", "close": 24.84, "volume": 515114.0}, {"date": "2020-08-25", "close": 24.55, "volume": 589646.0}, {"date": "2020-08-26", "close": 24.61, "volume": 449854.0}, {"date": "2020-08-27", "close": 24.35, "volume": 643172.0}, {"date": "2020-08-28", "close": 24.63, "volume": 605925.0}, {"date": "2020-08-31", "close": 24.35, "volume": 856393.0}, {"date": "2020-09-01", "close": 23.92, "volume": 854754.0}, {"date": "2020-09-02", "close": 23.95, "volume": 745431.0}, {"date": "2020-09-03", "close": 22.71, "volume": 1288969.0}, {"date": "2020-09-04", "close": 22.55, "volume": 1239349.0}, {"date": "2020-09-08", "close": 21.99, "volume": 1161160.0}, {"date": "2020-09-09", "close": 22.61, "volume": 1144776.0}, {"date": "2020-09-10", "close": 22.68, "volume": 1064541.0}, {"date": "2020-09-11", "close": 22.98, "volume": 718730.0}, {"date": "2020-09-14", "close": 22.66, "volume": 1542114.0}, {"date": "2020-09-15", "close": 22.35, "volume": 1507206.0}, {"date": "2020-09-16", "close": 22.57, "volume": 2396844.0}, {"date": "2020-09-17", "close": 22.3, "volume": 1160608.0}, {"date": "2020-09-18", "close": 22.65, "volume": 5318391.0}, {"date": "2020-09-21", "close": 22.29, "volume": 2330222.0}, {"date": "2020-09-22", "close": 23.38, "volume": 1472332.0}, {"date": "2020-09-23", "close": 22.79, "volume": 1013889.0}, {"date": "2020-09-24", "close": 22.74, "volume": 690299.0}, {"date": "2020-09-25", "close": 23.0, "volume": 839156.0}, {"date": "2020-09-28", "close": 23.2, "volume": 739142.0}, {"date": "2020-09-29", "close": 22.81, "volume": 561530.0}, {"date": "2020-09-30", "close": 22.7, "volume": 829174.0}, {"date": "2020-10-01", "close": 22.23, "volume": 931273.0}, {"date": "2020-10-02", "close": 21.7, "volume": 799743.0}, {"date": "2020-10-05", "close": 21.5, "volume": 1338141.0}, {"date": "2020-10-06", "close": 21.96, "volume": 1058416.0}, {"date": "2020-10-07", "close": 21.94, "volume": 557127.0}, {"date": "2020-10-08", "close": 22.38, "volume": 662241.0}, {"date": "2020-10-09", "close": 22.01, "volume": 619893.0}, {"date": "2020-10-12", "close": 21.96, "volume": 552004.0}, {"date": "2020-10-13", "close": 21.61, "volume": 635984.0}, {"date": "2020-10-14", "close": 21.44, "volume": 1112243.0}, {"date": "2020-10-15", "close": 21.31, "volume": 810118.0}, {"date": "2020-10-16", "close": 21.79, "volume": 2604158.0}, {"date": "2020-10-19", "close": 21.85, "volume": 1103452.0}, {"date": "2020-10-20", "close": 21.18, "volume": 940559.0}, {"date": "2020-10-21", "close": 20.61, "volume": 890886.0}, {"date": "2020-10-22", "close": 20.9, "volume": 746421.0}, {"date": "2020-10-23", "close": 20.56, "volume": 455034.0}, {"date": "2020-10-26", "close": 19.59, "volume": 1117508.0}, {"date": "2020-10-27", "close": 19.18, "volume": 1152045.0}, {"date": "2020-10-28", "close": 18.6, "volume": 1455418.0}, {"date": "2020-10-29", "close": 18.41, "volume": 1908546.0}, {"date": "2020-10-30", "close": 18.37, "volume": 1838197.0}, {"date": "2020-11-02", "close": 18.79, "volume": 995039.0}, {"date": "2020-11-03", "close": 19.15, "volume": 836181.0}, {"date": "2020-11-04", "close": 19.29, "volume": 717373.0}, {"date": "2020-11-05", "close": 19.91, "volume": 1335438.0}, {"date": "2020-11-06", "close": 20.6, "volume": 2138933.0}, {"date": "2020-11-09", "close": 20.45, "volume": 1645855.0}, {"date": "2020-11-10", "close": 20.24, "volume": 988584.0}, {"date": "2020-11-11", "close": 19.92, "volume": 779829.0}, {"date": "2020-11-12", "close": 19.94, "volume": 1058647.0}, {"date": "2020-11-13", "close": 21.13, "volume": 1384204.0}, {"date": "2020-11-16", "close": 21.78, "volume": 1153394.0}, {"date": "2020-11-17", "close": 21.61, "volume": 905358.0}, {"date": "2020-11-18", "close": 21.2, "volume": 780310.0}, {"date": "2020-11-19", "close": 21.08, "volume": 665517.0}, {"date": "2020-11-20", "close": 20.93, "volume": 773456.0}, {"date": "2020-11-23", "close": 21.27, "volume": 741032.0}, {"date": "2020-11-24", "close": 21.69, "volume": 697123.0}, {"date": "2020-11-25", "close": 22.49, "volume": 956501.0}, {"date": "2020-11-27", "close": 22.4, "volume": 296127.0}, {"date": "2020-11-30", "close": 21.93, "volume": 1491804.0}, {"date": "2020-12-01", "close": 21.47, "volume": 1229758.0}, {"date": "2020-12-02", "close": 21.46, "volume": 1036271.0}, {"date": "2020-12-03", "close": 21.5, "volume": 1000692.0}, {"date": "2020-12-04", "close": 22.66, "volume": 867746.0}, {"date": "2020-12-07", "close": 22.35, "volume": 791763.0}, {"date": "2020-12-08", "close": 22.58, "volume": 959822.0}, {"date": "2020-12-09", "close": 23.06, "volume": 1482155.0}, {"date": "2020-12-10", "close": 23.47, "volume": 1052893.0}, {"date": "2020-12-11", "close": 23.17, "volume": 806756.0}, {"date": "2020-12-14", "close": 23.17, "volume": 983102.0}, {"date": "2020-12-15", "close": 23.26, "volume": 556329.0}, {"date": "2020-12-16", "close": 22.38, "volume": 926373.0}, {"date": "2020-12-17", "close": 22.88, "volume": 1047169.0}, {"date": "2020-12-18", "close": 23.0, "volume": 1855584.0}, {"date": "2020-12-21", "close": 22.78, "volume": 1393750.0}, {"date": "2020-12-22", "close": 22.64, "volume": 607741.0}, {"date": "2020-12-23", "close": 22.49, "volume": 629392.0}, {"date": "2020-12-24", "close": 22.38, "volume": 1794585.0}, {"date": "2020-12-28", "close": 22.32, "volume": 828449.0}, {"date": "2020-12-29", "close": 22.19, "volume": 977069.0}, {"date": "2020-12-30", "close": 22.27, "volume": 693282.0}, {"date": "2020-12-31", "close": 22.47, "volume": 708275.0}, {"date": "2021-01-04", "close": 22.23, "volume": 1639999.0}, {"date": "2021-01-05", "close": 23.14, "volume": 1490250.0}, {"date": "2021-01-06", "close": 23.09, "volume": 1772870.0}, {"date": "2021-01-07", "close": 23.81, "volume": 1074388.0}, {"date": "2021-01-08", "close": 23.85, "volume": 676858.0}, {"date": "2021-01-11", "close": 23.68, "volume": 636489.0}, {"date": "2021-01-12", "close": 24.32, "volume": 804883.0}, {"date": "2021-01-13", "close": 24.38, "volume": 804192.0}, {"date": "2021-01-14", "close": 25.32, "volume": 1233217.0}, {"date": "2021-01-15", "close": 25.47, "volume": 914967.0}, {"date": "2021-01-19", "close": 25.48, "volume": 1236825.0}, {"date": "2021-01-20", "close": 25.83, "volume": 633856.0}, {"date": "2021-01-21", "close": 25.97, "volume": 778424.0}, {"date": "2021-01-22", "close": 25.11, "volume": 1454735.0}, {"date": "2021-01-25", "close": 26.43, "volume": 1725562.0}, {"date": "2021-01-26", "close": 29.59, "volume": 3665225.0}, {"date": "2021-01-27", "close": 30.01, "volume": 9215226.0}, {"date": "2021-01-28", "close": 26.71, "volume": 2443966.0}, {"date": "2021-01-29", "close": 26.9, "volume": 1970855.0}, {"date": "2021-02-01", "close": 27.82, "volume": 1149453.0}, {"date": "2021-02-02", "close": 27.54, "volume": 1127686.0}, {"date": "2021-02-03", "close": 27.54, "volume": 1060235.0}, {"date": "2021-02-04", "close": 27.05, "volume": 1293437.0}, {"date": "2021-02-05", "close": 37.08, "volume": 16899180.0}, {"date": "2021-02-08", "close": 48.25, "volume": 15758600.0}, {"date": "2021-02-09", "close": 53.76, "volume": 18377640.0}, {"date": "2021-02-10", "close": 46.8, "volume": 7042846.0}, {"date": "2021-02-11", "close": 46.78, "volume": 3607174.0}, {"date": "2021-02-12", "close": 49.29, "volume": 2700229.0}, {"date": "2021-02-16", "close": 47.12, "volume": 2327185.0}, {"date": "2021-02-17", "close": 46.12, "volume": 1899689.0}, {"date": "2021-02-18", "close": 47.32, "volume": 2275691.0}, {"date": "2021-02-19", "close": 46.58, "volume": 1960801.0}, {"date": "2021-02-22", "close": 45.17, "volume": 1327082.0}, {"date": "2021-02-23", "close": 42.87, "volume": 2274206.0}, {"date": "2021-02-24", "close": 43.68, "volume": 2149966.0}, {"date": "2021-02-25", "close": 41.03, "volume": 1562609.0}, {"date": "2021-02-26", "close": 40.1, "volume": 2329549.0}, {"date": "2021-03-01", "close": 42.13, "volume": 1924549.0}, {"date": "2021-03-02", "close": 41.02, "volume": 2477602.0}, {"date": "2021-03-03", "close": 41.77, "volume": 1569273.0}, {"date": "2021-03-04", "close": 40.5, "volume": 2000093.0}, {"date": "2021-03-05", "close": 41.31, "volume": 1680485.0}, {"date": "2021-03-08", "close": 41.18, "volume": 1068361.0}, {"date": "2021-03-09", "close": 43.27, "volume": 1678904.0}, {"date": "2021-03-10", "close": 43.25, "volume": 1889683.0}, {"date": "2021-03-11", "close": 43.17, "volume": 1060053.0}, {"date": "2021-03-12", "close": 43.08, "volume": 601748.0}, {"date": "2021-03-15", "close": 44.21, "volume": 1380878.0}, {"date": "2021-03-16", "close": 44.0, "volume": 782951.0}, {"date": "2021-03-17", "close": 44.44, "volume": 1133572.0}, {"date": "2021-03-18", "close": 42.38, "volume": 870364.0}, {"date": "2021-03-19", "close": 43.5, "volume": 1442226.0}, {"date": "2021-03-22", "close": 43.59, "volume": 1047927.0}, {"date": "2021-03-23", "close": 40.19, "volume": 939081.0}, {"date": "2021-03-24", "close": 38.15, "volume": 1658137.0}, {"date": "2021-03-25", "close": 38.46, "volume": 1256981.0}, {"date": "2021-03-26", "close": 39.85, "volume": 1936482.0}, {"date": "2021-03-29", "close": 38.23, "volume": 1065926.0}, {"date": "2021-03-30", "close": 38.42, "volume": 634341.0}, {"date": "2021-03-31", "close": 38.54, "volume": 824309.0}, {"date": "2021-04-01", "close": 38.93, "volume": 625671.0}, {"date": "2021-04-05", "close": 40.95, "volume": 1163030.0}, {"date": "2021-04-06", "close": 40.6, "volume": 1396804.0}, {"date": "2021-04-07", "close": 39.63, "volume": 553706.0}, {"date": "2021-04-08", "close": 40.97, "volume": 1137823.0}, {"date": "2021-04-09", "close": 39.91, "volume": 531991.0}, {"date": "2021-04-12", "close": 39.55, "volume": 728920.0}, {"date": "2021-04-13", "close": 39.66, "volume": 679974.0}, {"date": "2021-04-14", "close": 39.37, "volume": 1577124.0}, {"date": "2021-04-15", "close": 39.26, "volume": 618798.0}, {"date": "2021-04-16", "close": 39.59, "volume": 712509.0}, {"date": "2021-04-19", "close": 38.58, "volume": 937220.0}, {"date": "2021-04-20", "close": 38.75, "volume": 720477.0}, {"date": "2021-04-21", "close": 39.88, "volume": 3072555.0}, {"date": "2021-04-22", "close": 50.5, "volume": 26249400.0}, {"date": "2021-04-23", "close": 52.18, "volume": 3883840.0}, {"date": "2021-04-26", "close": 53.07, "volume": 2458660.0}, {"date": "2021-04-27", "close": 52.07, "volume": 1369458.0}, {"date": "2021-04-28", "close": 50.94, "volume": 1348947.0}, {"date": "2021-04-29", "close": 50.56, "volume": 939443.0}, {"date": "2021-04-30", "close": 49.47, "volume": 1874672.0}, {"date": "2021-05-03", "close": 49.17, "volume": 926162.0}, {"date": "2021-05-04", "close": 48.5, "volume": 1804590.0}, {"date": "2021-05-05", "close": 48.9, "volume": 1097901.0}, {"date": "2021-05-06", "close": 48.45, "volume": 1801029.0}, {"date": "2021-05-07", "close": 40.54, "volume": 8516299.0}, {"date": "2021-05-10", "close": 39.09, "volume": 2611698.0}, {"date": "2021-05-11", "close": 40.28, "volume": 1726171.0}, {"date": "2021-05-12", "close": 38.91, "volume": 921603.0}, {"date": "2021-05-13", "close": 39.62, "volume": 1222492.0}, {"date": "2021-05-14", "close": 41.3, "volume": 851586.0}, {"date": "2021-05-17", "close": 42.07, "volume": 668776.0}, {"date": "2021-05-18", "close": 42.51, "volume": 806398.0}, {"date": "2021-05-19", "close": 42.85, "volume": 846215.0}, {"date": "2021-05-20", "close": 44.12, "volume": 730035.0}, {"date": "2021-05-21", "close": 44.73, "volume": 776837.0}, {"date": "2021-05-24", "close": 46.43, "volume": 868833.0}, {"date": "2021-05-25", "close": 46.56, "volume": 1316592.0}, {"date": "2021-05-26", "close": 46.47, "volume": 686134.0}, {"date": "2021-05-27", "close": 48.61, "volume": 892932.0}, {"date": "2021-05-28", "close": 47.87, "volume": 443258.0}, {"date": "2021-06-01", "close": 48.55, "volume": 677857.0}, {"date": "2021-06-02", "close": 50.19, "volume": 1297374.0}, {"date": "2021-06-03", "close": 48.9, "volume": 532846.0}, {"date": "2021-06-04", "close": 48.72, "volume": 527247.0}, {"date": "2021-06-07", "close": 50.13, "volume": 902604.0}, {"date": "2021-06-08", "close": 49.14, "volume": 663301.0}, {"date": "2021-06-09", "close": 47.75, "volume": 515848.0}, {"date": "2021-06-10", "close": 47.74, "volume": 549592.0}, {"date": "2021-06-11", "close": 47.75, "volume": 416149.0}, {"date": "2021-06-14", "close": 47.05, "volume": 667344.0}, {"date": "2021-06-15", "close": 46.72, "volume": 998961.0}, {"date": "2021-06-16", "close": 46.89, "volume": 601366.0}, {"date": "2021-06-17", "close": 46.65, "volume": 376763.0}, {"date": "2021-06-18", "close": 44.84, "volume": 1342665.0}, {"date": "2021-06-21", "close": 45.0, "volume": 740879.0}, {"date": "2021-06-22", "close": 46.84, "volume": 2505949.0}, {"date": "2021-06-23", "close": 48.96, "volume": 1090156.0}, {"date": "2021-06-24", "close": 50.28, "volume": 802452.0}, {"date": "2021-06-25", "close": 51.22, "volume": 1401093.0}, {"date": "2021-06-28", "close": 50.81, "volume": 662540.0}, {"date": "2021-06-29", "close": 50.74, "volume": 533050.0}, {"date": "2021-06-30", "close": 49.97, "volume": 602220.0}, {"date": "2021-07-01", "close": 49.09, "volume": 1109083.0}, {"date": "2021-07-02", "close": 49.16, "volume": 736123.0}, {"date": "2021-07-06", "close": 47.77, "volume": 1228742.0}, {"date": "2021-07-07", "close": 48.76, "volume": 764550.0}, {"date": "2021-07-08", "close": 48.12, "volume": 840752.0}, {"date": "2021-07-09", "close": 49.41, "volume": 696886.0}, {"date": "2021-07-12", "close": 48.22, "volume": 674479.0}, {"date": "2021-07-13", "close": 47.77, "volume": 532375.0}, {"date": "2021-07-14", "close": 47.02, "volume": 758068.0}, {"date": "2021-07-15", "close": 47.12, "volume": 632783.0}, {"date": "2021-07-16", "close": 44.09, "volume": 1693376.0}, {"date": "2021-07-19", "close": 45.31, "volume": 1031025.0}, {"date": "2021-07-20", "close": 46.71, "volume": 671568.0}, {"date": "2021-07-21", "close": 48.47, "volume": 656639.0}, {"date": "2021-07-22", "close": 49.05, "volume": 757417.0}, {"date": "2021-07-23", "close": 49.25, "volume": 553532.0}, {"date": "2021-07-26", "close": 50.57, "volume": 645725.0}, {"date": "2021-07-27", "close": 50.17, "volume": 1017196.0}, {"date": "2021-07-28", "close": 50.45, "volume": 591235.0}, {"date": "2021-07-29", "close": 49.93, "volume": 586253.0}, {"date": "2021-07-30", "close": 49.66, "volume": 472996.0}, {"date": "2021-08-02", "close": 49.95, "volume": 1120190.0}, {"date": "2021-08-03", "close": 51.32, "volume": 1177963.0}, {"date": "2021-08-04", "close": 49.85, "volume": 575948.0}, {"date": "2021-08-05", "close": 50.64, "volume": 815126.0}, {"date": "2021-08-06", "close": 48.29, "volume": 1698344.0}, {"date": "2021-08-09", "close": 48.97, "volume": 726059.0}, {"date": "2021-08-10", "close": 51.34, "volume": 1181597.0}, {"date": "2021-08-11", "close": 51.72, "volume": 719779.0}, {"date": "2021-08-12", "close": 52.55, "volume": 657411.0}, {"date": "2021-08-13", "close": 55.13, "volume": 1887055.0}, {"date": "2021-08-16", "close": 54.4, "volume": 798841.0}, {"date": "2021-08-17", "close": 53.1, "volume": 931518.0}, {"date": "2021-08-18", "close": 51.88, "volume": 569608.0}, {"date": "2021-08-19", "close": 51.02, "volume": 730917.0}, {"date": "2021-08-20", "close": 52.41, "volume": 957185.0}, {"date": "2021-08-23", "close": 52.83, "volume": 753398.0}, {"date": "2021-08-24", "close": 53.28, "volume": 661843.0}, {"date": "2021-08-25", "close": 53.91, "volume": 604445.0}, {"date": "2021-08-26", "close": 52.83, "volume": 781393.0}, {"date": "2021-08-27", "close": 54.24, "volume": 714076.0}, {"date": "2021-08-30", "close": 53.8, "volume": 443521.0}, {"date": "2021-08-31", "close": 54.69, "volume": 1244123.0}, {"date": "2021-09-01", "close": 54.66, "volume": 927278.0}, {"date": "2021-09-02", "close": 56.9, "volume": 1221236.0}, {"date": "2021-09-03", "close": 57.04, "volume": 530756.0}, {"date": "2021-09-07", "close": 56.14, "volume": 599612.0}, {"date": "2021-09-08", "close": 55.7, "volume": 827653.0}, {"date": "2021-09-09", "close": 56.38, "volume": 961993.0}, {"date": "2021-09-10", "close": 51.11, "volume": 3480429.0}, {"date": "2021-09-13", "close": 50.46, "volume": 1498950.0}, {"date": "2021-09-14", "close": 50.09, "volume": 1366235.0}, {"date": "2021-09-15", "close": 51.18, "volume": 892117.0}, {"date": "2021-09-16", "close": 51.26, "volume": 617963.0}, {"date": "2021-09-17", "close": 50.61, "volume": 1593781.0}, {"date": "2021-09-20", "close": 52.99, "volume": 1740587.0}, {"date": "2021-09-21", "close": 52.13, "volume": 1139749.0}, {"date": "2021-09-22", "close": 52.94, "volume": 630097.0}, {"date": "2021-09-23", "close": 54.18, "volume": 591031.0}, {"date": "2021-09-24", "close": 55.4, "volume": 761094.0}, {"date": "2021-09-27", "close": 55.65, "volume": 853708.0}, {"date": "2021-09-28", "close": 55.5, "volume": 917710.0}, {"date": "2021-09-29", "close": 56.59, "volume": 958117.0}, {"date": "2021-09-30", "close": 57.35, "volume": 2205730.0}, {"date": "2021-10-01", "close": 57.86, "volume": 1188622.0}, {"date": "2021-10-04", "close": 56.41, "volume": 1179272.0}, {"date": "2021-10-05", "close": 55.15, "volume": 1201136.0}, {"date": "2021-10-06", "close": 55.08, "volume": 983345.0}, {"date": "2021-10-07", "close": 55.82, "volume": 808294.0}, {"date": "2021-10-08", "close": 55.18, "volume": 497010.0}, {"date": "2021-10-11", "close": 54.72, "volume": 761386.0}, {"date": "2021-10-12", "close": 56.28, "volume": 1454032.0}, {"date": "2021-10-13", "close": 56.7, "volume": 514748.0}, {"date": "2021-10-14", "close": 57.53, "volume": 460039.0}, {"date": "2021-10-15", "close": 57.48, "volume": 504000.0}, {"date": "2021-10-18", "close": 57.83, "volume": 479595.0}, {"date": "2021-10-19", "close": 56.93, "volume": 533409.0}, {"date": "2021-10-20", "close": 57.09, "volume": 334292.0}, {"date": "2021-10-21", "close": 57.73, "volume": 423422.0}, {"date": "2021-10-22", "close": 58.8, "volume": 824298.0}, {"date": "2021-10-25", "close": 58.89, "volume": 627848.0}, {"date": "2021-10-26", "close": 57.48, "volume": 743413.0}, {"date": "2021-10-27", "close": 55.39, "volume": 488821.0}, {"date": "2021-10-28", "close": 56.12, "volume": 499552.0}, {"date": "2021-10-29", "close": 56.56, "volume": 614010.0}, {"date": "2021-11-01", "close": 56.34, "volume": 623164.0}, {"date": "2021-11-02", "close": 56.07, "volume": 821236.0}, {"date": "2021-11-03", "close": 56.53, "volume": 1013019.0}, {"date": "2021-11-04", "close": 56.89, "volume": 1539601.0}, {"date": "2021-11-05", "close": 48.84, "volume": 5162940.0}, {"date": "2021-11-08", "close": 50.38, "volume": 1657742.0}, {"date": "2021-11-09", "close": 50.38, "volume": 1018426.0}, {"date": "2021-11-10", "close": 48.28, "volume": 943633.0}, {"date": "2021-11-11", "close": 48.93, "volume": 993570.0}, {"date": "2021-11-12", "close": 48.62, "volume": 1036855.0}, {"date": "2021-11-15", "close": 49.11, "volume": 772249.0}, {"date": "2021-11-16", "close": 47.36, "volume": 1484167.0}, {"date": "2021-11-17", "close": 47.76, "volume": 1691784.0}, {"date": "2021-11-18", "close": 45.94, "volume": 1136482.0}, {"date": "2021-11-19", "close": 45.5, "volume": 1156835.0}, {"date": "2021-11-22", "close": 43.99, "volume": 1642577.0}, {"date": "2021-11-23", "close": 44.22, "volume": 1151954.0}, {"date": "2021-11-24", "close": 45.01, "volume": 701788.0}, {"date": "2021-11-26", "close": 44.39, "volume": 446463.0}, {"date": "2021-11-29", "close": 45.16, "volume": 819689.0}, {"date": "2021-11-30", "close": 43.42, "volume": 1650777.0}, {"date": "2021-12-01", "close": 42.66, "volume": 1314516.0}, {"date": "2021-12-02", "close": 42.76, "volume": 986107.0}, {"date": "2021-12-03", "close": 41.42, "volume": 1479931.0}, {"date": "2021-12-06", "close": 42.1, "volume": 1202611.0}, {"date": "2021-12-07", "close": 43.57, "volume": 1100070.0}, {"date": "2021-12-08", "close": 43.93, "volume": 621900.0}, {"date": "2021-12-09", "close": 42.85, "volume": 936329.0}, {"date": "2021-12-10", "close": 42.56, "volume": 693158.0}, {"date": "2021-12-13", "close": 41.89, "volume": 884360.0}, {"date": "2021-12-14", "close": 42.02, "volume": 830517.0}, {"date": "2021-12-15", "close": 43.14, "volume": 628306.0}, {"date": "2021-12-16", "close": 41.93, "volume": 723059.0}, {"date": "2021-12-17", "close": 42.76, "volume": 1945656.0}, {"date": "2021-12-20", "close": 42.25, "volume": 868042.0}, {"date": "2021-12-21", "close": 43.12, "volume": 665646.0}, {"date": "2021-12-22", "close": 43.08, "volume": 450878.0}, {"date": "2021-12-23", "close": 44.11, "volume": 429083.0}, {"date": "2021-12-27", "close": 44.44, "volume": 491355.0}, {"date": "2021-12-28", "close": 44.05, "volume": 455625.0}, {"date": "2021-12-29", "close": 43.83, "volume": 356262.0}, {"date": "2021-12-30", "close": 43.24, "volume": 462287.0}, {"date": "2021-12-31", "close": 42.47, "volume": 521373.0}, {"date": "2022-01-03", "close": 43.92, "volume": 617682.0}, {"date": "2022-01-04", "close": 43.8, "volume": 748990.0}, {"date": "2022-01-05", "close": 42.61, "volume": 1126615.0}, {"date": "2022-01-06", "close": 42.84, "volume": 682183.0}, {"date": "2022-01-07", "close": 42.38, "volume": 600794.0}, {"date": "2022-01-10", "close": 44.77, "volume": 1270044.0}, {"date": "2022-01-11", "close": 45.19, "volume": 938291.0}, {"date": "2022-01-12", "close": 44.77, "volume": 573939.0}, {"date": "2022-01-13", "close": 43.46, "volume": 630322.0}, {"date": "2022-01-14", "close": 43.8, "volume": 641793.0}, {"date": "2022-01-18", "close": 42.76, "volume": 478924.0}, {"date": "2022-01-19", "close": 42.31, "volume": 682089.0}, {"date": "2022-01-20", "close": 41.07, "volume": 1021272.0}, {"date": "2022-01-21", "close": 39.4, "volume": 1319851.0}, {"date": "2022-01-24", "close": 40.56, "volume": 1427701.0}, {"date": "2022-01-25", "close": 39.88, "volume": 1207419.0}, {"date": "2022-01-26", "close": 39.56, "volume": 694533.0}, {"date": "2022-01-27", "close": 38.87, "volume": 652352.0}, {"date": "2022-01-28", "close": 40.16, "volume": 707744.0}, {"date": "2022-01-31", "close": 40.34, "volume": 1062387.0}, {"date": "2022-02-01", "close": 41.71, "volume": 796182.0}, {"date": "2022-02-02", "close": 41.93, "volume": 1496529.0}, {"date": "2022-02-03", "close": 41.2, "volume": 1120194.0}, {"date": "2022-02-04", "close": 41.77, "volume": 1440311.0}, {"date": "2022-02-07", "close": 40.28, "volume": 1554106.0}, {"date": "2022-02-08", "close": 50.89, "volume": 5820632.0}, {"date": "2022-02-09", "close": 50.99, "volume": 2395283.0}, {"date": "2022-02-10", "close": 51.0, "volume": 1424805.0}, {"date": "2022-02-11", "close": 50.07, "volume": 947344.0}, {"date": "2022-02-14", "close": 49.42, "volume": 883198.0}, {"date": "2022-02-15", "close": 50.66, "volume": 1052176.0}, {"date": "2022-02-16", "close": 51.26, "volume": 959882.0}, {"date": "2022-02-17", "close": 50.14, "volume": 696419.0}, {"date": "2022-02-18", "close": 48.91, "volume": 720984.0}, {"date": "2022-02-22", "close": 47.79, "volume": 735409.0}, {"date": "2022-02-23", "close": 47.53, "volume": 860685.0}, {"date": "2022-02-24", "close": 49.51, "volume": 879507.0}, {"date": "2022-02-25", "close": 49.75, "volume": 784366.0}, {"date": "2022-02-28", "close": 49.99, "volume": 608167.0}, {"date": "2022-03-01", "close": 49.45, "volume": 660249.0}, {"date": "2022-03-02", "close": 49.04, "volume": 1198329.0}, {"date": "2022-03-03", "close": 47.44, "volume": 1160011.0}, {"date": "2022-03-04", "close": 46.3, "volume": 966514.0}, {"date": "2022-03-07", "close": 44.97, "volume": 892187.0}, {"date": "2022-03-08", "close": 44.16, "volume": 1057166.0}, {"date": "2022-03-09", "close": 45.47, "volume": 807339.0}, {"date": "2022-03-10", "close": 45.23, "volume": 569348.0}, {"date": "2022-03-11", "close": 44.25, "volume": 893892.0}, {"date": "2022-03-14", "close": 43.31, "volume": 1002421.0}, {"date": "2022-03-15", "close": 44.51, "volume": 699636.0}, {"date": "2022-03-16", "close": 46.94, "volume": 1061999.0}, {"date": "2022-03-17", "close": 47.56, "volume": 757075.0}, {"date": "2022-03-18", "close": 48.35, "volume": 2010571.0}, {"date": "2022-03-21", "close": 49.04, "volume": 686329.0}, {"date": "2022-03-22", "close": 49.41, "volume": 1106124.0}, {"date": "2022-03-23", "close": 49.7, "volume": 947396.0}, {"date": "2022-03-24", "close": 50.46, "volume": 1182095.0}, {"date": "2022-03-25", "close": 50.36, "volume": 639859.0}, {"date": "2022-03-28", "close": 49.99, "volume": 892938.0}, {"date": "2022-03-29", "close": 50.66, "volume": 1001794.0}, {"date": "2022-03-30", "close": 49.82, "volume": 908431.0}, {"date": "2022-03-31", "close": 49.29, "volume": 795461.0}, {"date": "2022-04-01", "close": 49.18, "volume": 747452.0}, {"date": "2022-04-04", "close": 48.68, "volume": 680854.0}, {"date": "2022-04-05", "close": 47.8, "volume": 780117.0}, {"date": "2022-04-06", "close": 47.39, "volume": 876765.0}, {"date": "2022-04-07", "close": 47.5, "volume": 696809.0}, {"date": "2022-04-08", "close": 46.98, "volume": 779997.0}, {"date": "2022-04-11", "close": 46.73, "volume": 1019970.0}, {"date": "2022-04-12", "close": 46.4, "volume": 1635533.0}, {"date": "2022-04-13", "close": 47.32, "volume": 796249.0}, {"date": "2022-04-14", "close": 45.68, "volume": 1680265.0}, {"date": "2022-04-18", "close": 45.3, "volume": 763795.0}, {"date": "2022-04-19", "close": 45.43, "volume": 729508.0}, {"date": "2022-04-20", "close": 45.78, "volume": 467611.0}, {"date": "2022-04-21", "close": 45.14, "volume": 721812.0}, {"date": "2022-04-22", "close": 43.74, "volume": 1119611.0}, {"date": "2022-04-25", "close": 43.65, "volume": 1661381.0}, {"date": "2022-04-26", "close": 42.72, "volume": 1582284.0}, {"date": "2022-04-27", "close": 42.01, "volume": 1244030.0}, {"date": "2022-04-28", "close": 42.25, "volume": 821449.0}, {"date": "2022-04-29", "close": 41.35, "volume": 851833.0}, {"date": "2022-05-02", "close": 41.28, "volume": 999615.0}, {"date": "2022-05-03", "close": 41.38, "volume": 1139028.0}, {"date": "2022-05-04", "close": 41.55, "volume": 1391874.0}, {"date": "2022-05-05", "close": 39.89, "volume": 2823725.0}, {"date": "2022-05-06", "close": 35.84, "volume": 3886444.0}, {"date": "2022-05-09", "close": 34.5, "volume": 1790459.0}, {"date": "2022-05-10", "close": 34.41, "volume": 1662208.0}, {"date": "2022-05-11", "close": 33.76, "volume": 1447369.0}, {"date": "2022-05-12", "close": 34.67, "volume": 1308088.0}, {"date": "2022-05-13", "close": 36.58, "volume": 1271402.0}, {"date": "2022-05-16", "close": 36.1, "volume": 830141.0}, {"date": "2022-05-17", "close": 37.1, "volume": 627915.0}, {"date": "2022-05-18", "close": 36.36, "volume": 744674.0}, {"date": "2022-05-19", "close": 35.95, "volume": 802913.0}, {"date": "2022-05-20", "close": 35.66, "volume": 690233.0}, {"date": "2022-05-23", "close": 35.64, "volume": 703731.0}, {"date": "2022-05-24", "close": 34.92, "volume": 901355.0}, {"date": "2022-05-25", "close": 36.06, "volume": 701239.0}, {"date": "2022-05-26", "close": 37.34, "volume": 785979.0}, {"date": "2022-05-27", "close": 38.36, "volume": 658853.0}, {"date": "2022-05-31", "close": 38.43, "volume": 1395254.0}, {"date": "2022-06-01", "close": 37.87, "volume": 869663.0}, {"date": "2022-06-02", "close": 39.05, "volume": 561780.0}, {"date": "2022-06-03", "close": 38.32, "volume": 535347.0}, {"date": "2022-06-06", "close": 38.26, "volume": 591537.0}, {"date": "2022-06-07", "close": 39.19, "volume": 534997.0}, {"date": "2022-06-08", "close": 38.77, "volume": 568486.0}, {"date": "2022-06-09", "close": 38.37, "volume": 654240.0}, {"date": "2022-06-10", "close": 37.18, "volume": 482305.0}, {"date": "2022-06-13", "close": 36.92, "volume": 1133891.0}, {"date": "2022-06-14", "close": 35.97, "volume": 724900.0}, {"date": "2022-06-15", "close": 36.24, "volume": 671639.0}, {"date": "2022-06-16", "close": 34.63, "volume": 813573.0}, {"date": "2022-06-17", "close": 35.63, "volume": 1957581.0}, {"date": "2022-06-21", "close": 36.82, "volume": 808555.0}, {"date": "2022-06-22", "close": 36.57, "volume": 912642.0}, {"date": "2022-06-23", "close": 37.81, "volume": 947655.0}, {"date": "2022-06-24", "close": 39.75, "volume": 1799467.0}, {"date": "2022-06-27", "close": 37.86, "volume": 613796.0}, {"date": "2022-06-28", "close": 37.25, "volume": 972978.0}, {"date": "2022-06-29", "close": 37.46, "volume": 641186.0}, {"date": "2022-06-30", "close": 37.01, "volume": 480269.0}, {"date": "2022-07-01", "close": 37.37, "volume": 541110.0}, {"date": "2022-07-05", "close": 38.49, "volume": 653297.0}, {"date": "2022-07-06", "close": 38.51, "volume": 567763.0}, {"date": "2022-07-07", "close": 39.46, "volume": 678831.0}, {"date": "2022-07-08", "close": 39.19, "volume": 319274.0}, {"date": "2022-07-11", "close": 38.52, "volume": 259145.0}, {"date": "2022-07-12", "close": 37.38, "volume": 493825.0}, {"date": "2022-07-13", "close": 37.36, "volume": 285303.0}, {"date": "2022-07-14", "close": 36.57, "volume": 554733.0}, {"date": "2022-07-15", "close": 37.1, "volume": 476163.0}, {"date": "2022-07-18", "close": 36.74, "volume": 397864.0}, {"date": "2022-07-19", "close": 37.99, "volume": 281891.0}, {"date": "2022-07-20", "close": 38.59, "volume": 469777.0}, {"date": "2022-07-21", "close": 39.55, "volume": 472524.0}, {"date": "2022-07-22", "close": 38.36, "volume": 359036.0}, {"date": "2022-07-25", "close": 38.21, "volume": 523880.0}, {"date": "2022-07-26", "close": 36.62, "volume": 466270.0}, {"date": "2022-07-27", "close": 38.27, "volume": 648451.0}, {"date": "2022-07-28", "close": 38.39, "volume": 663927.0}, {"date": "2022-07-29", "close": 38.29, "volume": 1195619.0}, {"date": "2022-08-01", "close": 38.25, "volume": 1613086.0}, {"date": "2022-08-02", "close": 37.2, "volume": 920454.0}, {"date": "2022-08-03", "close": 38.52, "volume": 1050684.0}, {"date": "2022-08-04", "close": 38.84, "volume": 1170408.0}, {"date": "2022-08-05", "close": 35.71, "volume": 2309388.0}, {"date": "2022-08-08", "close": 35.16, "volume": 775723.0}, {"date": "2022-08-09", "close": 34.66, "volume": 763383.0}, {"date": "2022-08-10", "close": 35.68, "volume": 718521.0}, {"date": "2022-08-11", "close": 35.84, "volume": 870701.0}, {"date": "2022-08-12", "close": 35.73, "volume": 853285.0}, {"date": "2022-08-15", "close": 35.79, "volume": 989162.0}, {"date": "2022-08-16", "close": 35.67, "volume": 899713.0}, {"date": "2022-08-17", "close": 35.04, "volume": 548482.0}, {"date": "2022-08-18", "close": 35.89, "volume": 896941.0}, {"date": "2022-08-19", "close": 35.22, "volume": 552829.0}, {"date": "2022-08-22", "close": 34.19, "volume": 504927.0}, {"date": "2022-08-23", "close": 34.17, "volume": 550783.0}, {"date": "2022-08-24", "close": 34.07, "volume": 519099.0}, {"date": "2022-08-25", "close": 34.77, "volume": 517911.0}, {"date": "2022-08-26", "close": 33.38, "volume": 547512.0}, {"date": "2022-08-29", "close": 32.55, "volume": 889368.0}, {"date": "2022-08-30", "close": 32.9, "volume": 1178590.0}, {"date": "2022-08-31", "close": 32.9, "volume": 911752.0}, {"date": "2022-09-01", "close": 32.55, "volume": 1114448.0}, {"date": "2022-09-02", "close": 32.02, "volume": 942252.0}, {"date": "2022-09-06", "close": 32.56, "volume": 868207.0}, {"date": "2022-09-07", "close": 32.47, "volume": 724524.0}, {"date": "2022-09-08", "close": 31.8, "volume": 818355.0}, {"date": "2022-09-09", "close": 32.6, "volume": 651342.0}, {"date": "2022-09-12", "close": 32.94, "volume": 633550.0}, {"date": "2022-09-13", "close": 32.38, "volume": 930533.0}, {"date": "2022-09-14", "close": 31.98, "volume": 829791.0}, {"date": "2022-09-15", "close": 31.86, "volume": 722504.0}, {"date": "2022-09-16", "close": 31.18, "volume": 1834439.0}, {"date": "2022-09-19", "close": 31.69, "volume": 773730.0}, {"date": "2022-09-20", "close": 30.6, "volume": 592529.0}, {"date": "2022-09-21", "close": 30.97, "volume": 987653.0}, {"date": "2022-09-22", "close": 30.62, "volume": 631312.0}, {"date": "2022-09-23", "close": 30.65, "volume": 868184.0}, {"date": "2022-09-26", "close": 30.26, "volume": 741778.0}, {"date": "2022-09-27", "close": 30.65, "volume": 660204.0}, {"date": "2022-09-28", "close": 31.53, "volume": 800109.0}, {"date": "2022-09-29", "close": 31.45, "volume": 849070.0}, {"date": "2022-09-30", "close": 31.06, "volume": 983932.0}, {"date": "2022-10-03", "close": 31.38, "volume": 2121491.0}, {"date": "2022-10-04", "close": 32.02, "volume": 1239029.0}, {"date": "2022-10-05", "close": 31.9, "volume": 674174.0}, {"date": "2022-10-06", "close": 31.36, "volume": 959058.0}, {"date": "2022-10-07", "close": 30.05, "volume": 885049.0}, {"date": "2022-10-10", "close": 29.71, "volume": 818330.0}, {"date": "2022-10-11", "close": 29.09, "volume": 2942103.0}, {"date": "2022-10-12", "close": 29.54, "volume": 1040971.0}, {"date": "2022-10-13", "close": 30.13, "volume": 1053590.0}, {"date": "2022-10-14", "close": 29.46, "volume": 1008981.0}, {"date": "2022-10-17", "close": 30.63, "volume": 1027210.0}, {"date": "2022-10-18", "close": 31.01, "volume": 1270720.0}, {"date": "2022-10-19", "close": 30.13, "volume": 657412.0}, {"date": "2022-10-20", "close": 30.26, "volume": 754942.0}, {"date": "2022-10-21", "close": 30.75, "volume": 624968.0}, {"date": "2022-10-24", "close": 30.87, "volume": 605197.0}, {"date": "2022-10-25", "close": 31.65, "volume": 900594.0}, {"date": "2022-10-26", "close": 31.59, "volume": 837257.0}, {"date": "2022-10-27", "close": 31.48, "volume": 629602.0}, {"date": "2022-10-28", "close": 31.63, "volume": 724957.0}, {"date": "2022-10-31", "close": 31.59, "volume": 877898.0}, {"date": "2022-11-01", "close": 32.08, "volume": 972527.0}, {"date": "2022-11-02", "close": 30.63, "volume": 829679.0}, {"date": "2022-11-03", "close": 30.02, "volume": 567067.0}, {"date": "2022-11-04", "close": 29.55, "volume": 896072.0}, {"date": "2022-11-07", "close": 30.04, "volume": 983389.0}, {"date": "2022-11-08", "close": 30.98, "volume": 1624999.0}, {"date": "2022-11-09", "close": 29.88, "volume": 1243726.0}, {"date": "2022-11-10", "close": 31.21, "volume": 2709347.0}, {"date": "2022-11-11", "close": 32.79, "volume": 3379084.0}, {"date": "2022-11-14", "close": 32.62, "volume": 2725724.0}, {"date": "2022-11-15", "close": 33.99, "volume": 1649002.0}, {"date": "2022-11-16", "close": 33.1, "volume": 1287767.0}, {"date": "2022-11-17", "close": 32.55, "volume": 828069.0}, {"date": "2022-11-18", "close": 31.83, "volume": 1096890.0}, {"date": "2022-11-21", "close": 32.0, "volume": 800793.0}, {"date": "2022-11-22", "close": 32.89, "volume": 3080626.0}, {"date": "2022-11-23", "close": 33.21, "volume": 766486.0}, {"date": "2022-11-25", "close": 33.42, "volume": 350905.0}, {"date": "2022-11-28", "close": 32.83, "volume": 594754.0}, {"date": "2022-11-29", "close": 32.95, "volume": 641322.0}, {"date": "2022-11-30", "close": 34.15, "volume": 947202.0}, {"date": "2022-12-01", "close": 34.75, "volume": 667815.0}, {"date": "2022-12-02", "close": 34.78, "volume": 558157.0}, {"date": "2022-12-05", "close": 34.19, "volume": 598876.0}, {"date": "2022-12-06", "close": 33.76, "volume": 945868.0}, {"date": "2022-12-07", "close": 33.04, "volume": 719238.0}, {"date": "2022-12-08", "close": 33.89, "volume": 484182.0}, {"date": "2022-12-09", "close": 33.7, "volume": 631914.0}, {"date": "2022-12-12", "close": 34.04, "volume": 462907.0}, {"date": "2022-12-13", "close": 34.83, "volume": 789344.0}, {"date": "2022-12-14", "close": 34.77, "volume": 718734.0}, {"date": "2022-12-15", "close": 33.33, "volume": 626657.0}, {"date": "2022-12-16", "close": 33.19, "volume": 1963767.0}, {"date": "2022-12-19", "close": 32.65, "volume": 602020.0}, {"date": "2022-12-20", "close": 33.2, "volume": 674224.0}, {"date": "2022-12-21", "close": 33.35, "volume": 656407.0}, {"date": "2022-12-22", "close": 33.43, "volume": 709206.0}, {"date": "2022-12-23", "close": 33.22, "volume": 380573.0}, {"date": "2022-12-27", "close": 33.35, "volume": 619009.0}, {"date": "2022-12-28", "close": 32.84, "volume": 527855.0}, {"date": "2022-12-29", "close": 33.74, "volume": 358815.0}, {"date": "2022-12-30", "close": 33.66, "volume": 472579.0}, {"date": "2023-01-03", "close": 33.38, "volume": 674752.0}, {"date": "2023-01-04", "close": 34.15, "volume": 841669.0}, {"date": "2023-01-05", "close": 33.81, "volume": 887833.0}, {"date": "2023-01-06", "close": 33.66, "volume": 437515.0}, {"date": "2023-01-09", "close": 33.59, "volume": 385417.0}, {"date": "2023-01-10", "close": 33.01, "volume": 620907.0}, {"date": "2023-01-11", "close": 33.29, "volume": 720240.0}, {"date": "2023-01-12", "close": 33.65, "volume": 744342.0}, {"date": "2023-01-13", "close": 33.13, "volume": 655341.0}, {"date": "2023-01-17", "close": 33.23, "volume": 622370.0}, {"date": "2023-01-18", "close": 32.88, "volume": 736407.0}, {"date": "2023-01-19", "close": 32.5, "volume": 396134.0}, {"date": "2023-01-20", "close": 33.02, "volume": 487441.0}, {"date": "2023-01-23", "close": 33.96, "volume": 600139.0}, {"date": "2023-01-24", "close": 33.48, "volume": 398649.0}, {"date": "2023-01-25", "close": 33.96, "volume": 585125.0}, {"date": "2023-01-26", "close": 34.5, "volume": 571807.0}, {"date": "2023-01-27", "close": 34.76, "volume": 468220.0}, {"date": "2023-01-30", "close": 34.62, "volume": 712197.0}, {"date": "2023-01-31", "close": 34.88, "volume": 691775.0}, {"date": "2023-02-01", "close": 35.76, "volume": 661935.0}, {"date": "2023-02-02", "close": 36.28, "volume": 792481.0}, {"date": "2023-02-03", "close": 35.5, "volume": 608472.0}, {"date": "2023-02-06", "close": 34.93, "volume": 716274.0}, {"date": "2023-02-07", "close": 35.44, "volume": 548264.0}, {"date": "2023-02-08", "close": 35.09, "volume": 730293.0}, {"date": "2023-02-09", "close": 35.07, "volume": 548096.0}, {"date": "2023-02-10", "close": 34.27, "volume": 1072997.0}, {"date": "2023-02-13", "close": 39.58, "volume": 3921804.0}, {"date": "2023-02-14", "close": 40.66, "volume": 2330253.0}, {"date": "2023-02-15", "close": 42.42, "volume": 1753856.0}, {"date": "2023-02-16", "close": 42.26, "volume": 1354268.0}, {"date": "2023-02-17", "close": 41.39, "volume": 1491537.0}, {"date": "2023-02-21", "close": 40.78, "volume": 974396.0}, {"date": "2023-02-22", "close": 41.2, "volume": 1258791.0}, {"date": "2023-02-23", "close": 41.54, "volume": 693746.0}, {"date": "2023-02-24", "close": 41.23, "volume": 511541.0}, {"date": "2023-02-27", "close": 41.3, "volume": 754502.0}, {"date": "2023-02-28", "close": 40.76, "volume": 1401227.0}, {"date": "2023-03-01", "close": 40.89, "volume": 928239.0}, {"date": "2023-03-02", "close": 40.26, "volume": 1502023.0}, {"date": "2023-03-03", "close": 40.43, "volume": 1711815.0}, {"date": "2023-03-06", "close": 40.16, "volume": 1623506.0}, {"date": "2023-03-07", "close": 39.75, "volume": 1076133.0}, {"date": "2023-03-08", "close": 39.93, "volume": 911908.0}, {"date": "2023-03-09", "close": 38.8, "volume": 641565.0}, {"date": "2023-03-10", "close": 37.78, "volume": 858213.0}, {"date": "2023-03-13", "close": 37.01, "volume": 1332742.0}, {"date": "2023-03-14", "close": 37.73, "volume": 1295804.0}, {"date": "2023-03-15", "close": 37.17, "volume": 1184435.0}, {"date": "2023-03-16", "close": 37.99, "volume": 766448.0}, {"date": "2023-03-17", "close": 37.85, "volume": 1370898.0}, {"date": "2023-03-20", "close": 38.63, "volume": 900693.0}, {"date": "2023-03-21", "close": 39.05, "volume": 877324.0}, {"date": "2023-03-22", "close": 38.33, "volume": 949791.0}, {"date": "2023-03-23", "close": 38.25, "volume": 758223.0}, {"date": "2023-03-24", "close": 38.38, "volume": 564025.0}, {"date": "2023-03-27", "close": 39.06, "volume": 663851.0}, {"date": "2023-03-28", "close": 38.73, "volume": 920048.0}, {"date": "2023-03-29", "close": 39.25, "volume": 929879.0}, {"date": "2023-03-30", "close": 39.3, "volume": 481321.0}, {"date": "2023-03-31", "close": 40.28, "volume": 1063114.0}, {"date": "2023-04-03", "close": 40.92, "volume": 779002.0}, {"date": "2023-04-04", "close": 40.79, "volume": 593257.0}, {"date": "2023-04-05", "close": 40.23, "volume": 521962.0}, {"date": "2023-04-06", "close": 40.19, "volume": 762705.0}, {"date": "2023-04-10", "close": 40.18, "volume": 623955.0}, {"date": "2023-04-11", "close": 40.2, "volume": 665881.0}, {"date": "2023-04-12", "close": 40.1, "volume": 949844.0}, {"date": "2023-04-13", "close": 40.73, "volume": 830351.0}, {"date": "2023-04-14", "close": 40.74, "volume": 757276.0}, {"date": "2023-04-17", "close": 40.84, "volume": 552824.0}, {"date": "2023-04-18", "close": 40.84, "volume": 648890.0}, {"date": "2023-04-19", "close": 40.57, "volume": 417315.0}, {"date": "2023-04-20", "close": 39.91, "volume": 409349.0}, {"date": "2023-04-21", "close": 40.01, "volume": 685601.0}, {"date": "2023-04-24", "close": 39.44, "volume": 483332.0}, {"date": "2023-04-25", "close": 37.74, "volume": 833207.0}, {"date": "2023-04-26", "close": 38.1, "volume": 509933.0}, {"date": "2023-04-27", "close": 38.57, "volume": 458444.0}, {"date": "2023-04-28", "close": 38.71, "volume": 687422.0}, {"date": "2023-05-01", "close": 41.04, "volume": 1276950.0}, {"date": "2023-05-02", "close": 40.97, "volume": 967760.0}, {"date": "2023-05-03", "close": 41.13, "volume": 1022324.0}, {"date": "2023-05-04", "close": 41.09, "volume": 985892.0}, {"date": "2023-05-05", "close": 44.55, "volume": 1960085.0}, {"date": "2023-05-08", "close": 44.25, "volume": 1298207.0}, {"date": "2023-05-09", "close": 44.01, "volume": 713142.0}, {"date": "2023-05-10", "close": 44.84, "volume": 1131137.0}, {"date": "2023-05-11", "close": 44.17, "volume": 821707.0}, {"date": "2023-05-12", "close": 44.0, "volume": 645065.0}, {"date": "2023-05-15", "close": 44.65, "volume": 591509.0}, {"date": "2023-05-16", "close": 44.09, "volume": 522167.0}, {"date": "2023-05-17", "close": 44.99, "volume": 754376.0}, {"date": "2023-05-18", "close": 46.4, "volume": 884421.0}, {"date": "2023-05-19", "close": 46.01, "volume": 786079.0}, {"date": "2023-05-22", "close": 45.59, "volume": 561654.0}, {"date": "2023-05-23", "close": 44.71, "volume": 779524.0}, {"date": "2023-05-24", "close": 44.66, "volume": 591992.0}, {"date": "2023-05-25", "close": 45.01, "volume": 694379.0}, {"date": "2023-05-26", "close": 46.81, "volume": 1966876.0}, {"date": "2023-05-30", "close": 47.32, "volume": 635162.0}, {"date": "2023-05-31", "close": 46.86, "volume": 1304233.0}, {"date": "2023-06-01", "close": 46.92, "volume": 764542.0}, {"date": "2023-06-02", "close": 48.66, "volume": 984888.0}, {"date": "2023-06-05", "close": 48.24, "volume": 472063.0}, {"date": "2023-06-06", "close": 48.54, "volume": 564250.0}, {"date": "2023-06-07", "close": 47.71, "volume": 809795.0}, {"date": "2023-06-08", "close": 48.54, "volume": 755053.0}, {"date": "2023-06-09", "close": 49.11, "volume": 589859.0}, {"date": "2023-06-12", "close": 50.22, "volume": 817223.0}, {"date": "2023-06-13", "close": 50.75, "volume": 1123513.0}, {"date": "2023-06-14", "close": 51.29, "volume": 932970.0}, {"date": "2023-06-15", "close": 51.27, "volume": 1771253.0}, {"date": "2023-06-16", "close": 51.88, "volume": 1914321.0}, {"date": "2023-06-20", "close": 51.48, "volume": 795400.0}, {"date": "2023-06-21", "close": 51.4, "volume": 1056358.0}, {"date": "2023-06-22", "close": 51.86, "volume": 786711.0}, {"date": "2023-06-23", "close": 51.31, "volume": 2026987.0}, {"date": "2023-06-26", "close": 50.69, "volume": 643724.0}, {"date": "2023-06-27", "close": 51.51, "volume": 682056.0}, {"date": "2023-06-28", "close": 52.32, "volume": 1086152.0}, {"date": "2023-06-29", "close": 52.71, "volume": 591536.0}, {"date": "2023-06-30", "close": 53.41, "volume": 708716.0}, {"date": "2023-07-03", "close": 53.71, "volume": 329767.0}, {"date": "2023-07-05", "close": 52.92, "volume": 741927.0}, {"date": "2023-07-06", "close": 52.61, "volume": 844887.0}, {"date": "2023-07-07", "close": 53.22, "volume": 929628.0}, {"date": "2023-07-10", "close": 54.56, "volume": 721879.0}, {"date": "2023-07-11", "close": 54.96, "volume": 769482.0}, {"date": "2023-07-12", "close": 55.67, "volume": 922973.0}, {"date": "2023-07-13", "close": 56.38, "volume": 1677541.0}, {"date": "2023-07-14", "close": 56.01, "volume": 768920.0}, {"date": "2023-07-17", "close": 56.29, "volume": 2028339.0}, {"date": "2023-07-18", "close": 57.01, "volume": 1243583.0}, {"date": "2023-07-19", "close": 55.9, "volume": 878055.0}, {"date": "2023-07-20", "close": 54.83, "volume": 1246961.0}, {"date": "2023-07-21", "close": 55.04, "volume": 695205.0}, {"date": "2023-07-24", "close": 55.33, "volume": 670542.0}, {"date": "2023-07-25", "close": 55.94, "volume": 561938.0}, {"date": "2023-07-26", "close": 55.07, "volume": 787156.0}, {"date": "2023-07-27", "close": 54.94, "volume": 774668.0}, {"date": "2023-07-28", "close": 55.34, "volume": 724267.0}, {"date": "2023-07-31", "close": 56.85, "volume": 880666.0}, {"date": "2023-08-01", "close": 57.41, "volume": 1013812.0}, {"date": "2023-08-02", "close": 55.42, "volume": 1031766.0}, {"date": "2023-08-03", "close": 55.43, "volume": 1170316.0}, {"date": "2023-08-04", "close": 55.7, "volume": 992803.0}, {"date": "2023-08-07", "close": 55.48, "volume": 1439692.0}, {"date": "2023-08-08", "close": 46.08, "volume": 4002087.0}, {"date": "2023-08-09", "close": 45.91, "volume": 2682951.0}, {"date": "2023-08-10", "close": 45.18, "volume": 1753956.0}, {"date": "2023-08-11", "close": 44.94, "volume": 1469986.0}, {"date": "2023-08-14", "close": 45.01, "volume": 1520157.0}, {"date": "2023-08-15", "close": 45.11, "volume": 1119279.0}, {"date": "2023-08-16", "close": 44.32, "volume": 1197866.0}, {"date": "2023-08-17", "close": 43.91, "volume": 1054952.0}, {"date": "2023-08-18", "close": 43.82, "volume": 1352925.0}, {"date": "2023-08-21", "close": 43.81, "volume": 1436329.0}, {"date": "2023-08-22", "close": 44.2, "volume": 1456268.0}, {"date": "2023-08-23", "close": 44.67, "volume": 1001568.0}, {"date": "2023-08-24", "close": 43.85, "volume": 737128.0}, {"date": "2023-08-25", "close": 44.33, "volume": 749186.0}, {"date": "2023-08-28", "close": 45.08, "volume": 662152.0}, {"date": "2023-08-29", "close": 45.77, "volume": 898908.0}, {"date": "2023-08-30", "close": 46.1, "volume": 624770.0}, {"date": "2023-08-31", "close": 46.27, "volume": 1086030.0}, {"date": "2023-09-01", "close": 45.87, "volume": 925789.0}, {"date": "2023-09-05", "close": 44.89, "volume": 976590.0}, {"date": "2023-09-06", "close": 44.81, "volume": 661714.0}, {"date": "2023-09-07", "close": 44.36, "volume": 879187.0}, {"date": "2023-09-08", "close": 44.1, "volume": 662100.0}, {"date": "2023-09-11", "close": 44.42, "volume": 790972.0}, {"date": "2023-09-12", "close": 44.03, "volume": 924771.0}, {"date": "2023-09-13", "close": 44.26, "volume": 824670.0}, {"date": "2023-09-14", "close": 44.87, "volume": 1149221.0}, {"date": "2023-09-15", "close": 44.63, "volume": 2051110.0}, {"date": "2023-09-18", "close": 44.84, "volume": 1164204.0}, {"date": "2023-09-19", "close": 44.93, "volume": 819745.0}, {"date": "2023-09-20", "close": 45.26, "volume": 784156.0}, {"date": "2023-09-21", "close": 44.04, "volume": 801013.0}, {"date": "2023-09-22", "close": 44.37, "volume": 618151.0}, {"date": "2023-09-25", "close": 44.53, "volume": 617776.0}, {"date": "2023-09-26", "close": 44.0, "volume": 688517.0}, {"date": "2023-09-27", "close": 44.33, "volume": 624174.0}, {"date": "2023-09-28", "close": 45.51, "volume": 734425.0}, {"date": "2023-09-29", "close": 45.02, "volume": 995035.0}, {"date": "2023-10-02", "close": 45.24, "volume": 520834.0}, {"date": "2023-10-03", "close": 43.99, "volume": 645760.0}, {"date": "2023-10-04", "close": 44.88, "volume": 931318.0}, {"date": "2023-10-05", "close": 45.1, "volume": 792267.0}, {"date": "2023-10-06", "close": 46.21, "volume": 764145.0}, {"date": "2023-10-09", "close": 45.74, "volume": 597457.0}, {"date": "2023-10-10", "close": 46.05, "volume": 601008.0}, {"date": "2023-10-11", "close": 46.11, "volume": 585994.0}, {"date": "2023-10-12", "close": 44.56, "volume": 708639.0}, {"date": "2023-10-13", "close": 44.17, "volume": 476776.0}, {"date": "2023-10-16", "close": 45.08, "volume": 454746.0}, {"date": "2023-10-17", "close": 45.04, "volume": 789942.0}, {"date": "2023-10-18", "close": 44.66, "volume": 405042.0}, {"date": "2023-10-19", "close": 44.05, "volume": 416978.0}, {"date": "2023-10-20", "close": 43.48, "volume": 433717.0}, {"date": "2023-10-23", "close": 43.52, "volume": 690444.0}, {"date": "2023-10-24", "close": 43.9, "volume": 569544.0}, {"date": "2023-10-25", "close": 42.67, "volume": 796728.0}, {"date": "2023-10-26", "close": 42.26, "volume": 465787.0}, {"date": "2023-10-27", "close": 42.22, "volume": 503461.0}, {"date": "2023-10-30", "close": 42.23, "volume": 882657.0}, {"date": "2023-10-31", "close": 42.72, "volume": 770927.0}, {"date": "2023-11-01", "close": 42.45, "volume": 868746.0}, {"date": "2023-11-02", "close": 43.11, "volume": 1034315.0}, {"date": "2023-11-03", "close": 44.5, "volume": 1252225.0}, {"date": "2023-11-06", "close": 44.96, "volume": 1845644.0}, {"date": "2023-11-07", "close": 45.63, "volume": 1663903.0}, {"date": "2023-11-08", "close": 46.34, "volume": 941175.0}, {"date": "2023-11-09", "close": 46.14, "volume": 878158.0}, {"date": "2023-11-10", "close": 46.7, "volume": 506961.0}, {"date": "2023-11-13", "close": 46.51, "volume": 556403.0}, {"date": "2023-11-14", "close": 47.79, "volume": 752781.0}, {"date": "2023-11-15", "close": 47.35, "volume": 834482.0}, {"date": "2023-11-16", "close": 46.62, "volume": 950223.0}, {"date": "2023-11-17", "close": 47.28, "volume": 596133.0}, {"date": "2023-11-20", "close": 47.49, "volume": 452323.0}, {"date": "2023-11-21", "close": 47.47, "volume": 537933.0}, {"date": "2023-11-22", "close": 47.16, "volume": 496182.0}, {"date": "2023-11-24", "close": 47.27, "volume": 186151.0}, {"date": "2023-11-27", "close": 47.13, "volume": 468748.0}, {"date": "2023-11-28", "close": 47.21, "volume": 449450.0}, {"date": "2023-11-29", "close": 47.31, "volume": 608491.0}, {"date": "2023-11-30", "close": 47.25, "volume": 1261622.0}, {"date": "2023-12-01", "close": 47.72, "volume": 847065.0}, {"date": "2023-12-04", "close": 47.84, "volume": 882106.0}, {"date": "2023-12-05", "close": 47.57, "volume": 719578.0}, {"date": "2023-12-06", "close": 46.29, "volume": 748053.0}, {"date": "2023-12-07", "close": 43.4, "volume": 3029358.0}, {"date": "2023-12-08", "close": 43.43, "volume": 1425817.0}, {"date": "2023-12-11", "close": 43.8, "volume": 816874.0}, {"date": "2023-12-12", "close": 42.71, "volume": 1324648.0}, {"date": "2023-12-13", "close": 42.81, "volume": 1195630.0}, {"date": "2023-12-14", "close": 42.44, "volume": 2886165.0}, {"date": "2023-12-15", "close": 42.87, "volume": 2775610.0}, {"date": "2023-12-18", "close": 43.46, "volume": 814393.0}, {"date": "2023-12-19", "close": 43.75, "volume": 730798.0}, {"date": "2023-12-20", "close": 43.34, "volume": 831547.0}, {"date": "2023-12-21", "close": 44.02, "volume": 585835.0}, {"date": "2023-12-22", "close": 44.1, "volume": 473993.0}, {"date": "2023-12-26", "close": 44.12, "volume": 458008.0}, {"date": "2023-12-27", "close": 43.96, "volume": 427537.0}, {"date": "2023-12-28", "close": 43.67, "volume": 364608.0}, {"date": "2023-12-29", "close": 43.51, "volume": 501462.0}, {"date": "2024-01-02", "close": 43.78, "volume": 1081844.0}, {"date": "2024-01-03", "close": 42.5, "volume": 784839.0}, {"date": "2024-01-04", "close": 42.66, "volume": 868316.0}, {"date": "2024-01-05", "close": 42.49, "volume": 804913.0}, {"date": "2024-01-08", "close": 43.59, "volume": 560781.0}, {"date": "2024-01-09", "close": 43.87, "volume": 712625.0}, {"date": "2024-01-10", "close": 44.57, "volume": 712187.0}, {"date": "2024-01-11", "close": 45.58, "volume": 964005.0}, {"date": "2024-01-12", "close": 47.87, "volume": 1300003.0}, {"date": "2024-01-16", "close": 47.52, "volume": 1053873.0}, {"date": "2024-01-17", "close": 46.95, "volume": 830055.0}, {"date": "2024-01-18", "close": 47.97, "volume": 873107.0}, {"date": "2024-01-19", "close": 48.0, "volume": 538557.0}, {"date": "2024-01-22", "close": 48.69, "volume": 602195.0}, {"date": "2024-01-23", "close": 47.76, "volume": 573071.0}, {"date": "2024-01-24", "close": 47.85, "volume": 538660.0}, {"date": "2024-01-25", "close": 47.76, "volume": 561561.0}, {"date": "2024-01-26", "close": 47.62, "volume": 1372403.0}, {"date": "2024-01-29", "close": 47.63, "volume": 753925.0}, {"date": "2024-01-30", "close": 47.54, "volume": 521397.0}, {"date": "2024-01-31", "close": 46.18, "volume": 760536.0}, {"date": "2024-02-01", "close": 47.71, "volume": 859915.0}, {"date": "2024-02-02", "close": 47.93, "volume": 524632.0}, {"date": "2024-02-05", "close": 47.54, "volume": 448802.0}, {"date": "2024-02-06", "close": 47.39, "volume": 463715.0}, {"date": "2024-02-07", "close": 48.24, "volume": 726946.0}, {"date": "2024-02-08", "close": 48.67, "volume": 526824.0}, {"date": "2024-02-09", "close": 48.99, "volume": 740899.0}, {"date": "2024-02-12", "close": 48.79, "volume": 1479346.0}, {"date": "2024-02-13", "close": 38.22, "volume": 7190652.0}, {"date": "2024-02-14", "close": 38.82, "volume": 2676982.0}, {"date": "2024-02-15", "close": 37.96, "volume": 2855721.0}, {"date": "2024-02-16", "close": 37.39, "volume": 1535690.0}, {"date": "2024-02-20", "close": 38.13, "volume": 1464971.0}, {"date": "2024-02-21", "close": 37.69, "volume": 978931.0}, {"date": "2024-02-22", "close": 38.41, "volume": 1273375.0}, {"date": "2024-02-23", "close": 37.81, "volume": 1165871.0}, {"date": "2024-02-26", "close": 37.6, "volume": 913107.0}, {"date": "2024-02-27", "close": 37.27, "volume": 1274756.0}, {"date": "2024-02-28", "close": 36.89, "volume": 1627765.0}, {"date": "2024-02-29", "close": 37.62, "volume": 1862537.0}, {"date": "2024-03-01", "close": 38.56, "volume": 1124166.0}, {"date": "2024-03-04", "close": 38.06, "volume": 1358453.0}, {"date": "2024-03-05", "close": 37.71, "volume": 1168734.0}, {"date": "2024-03-06", "close": 38.82, "volume": 1371884.0}, {"date": "2024-03-07", "close": 38.41, "volume": 1132648.0}, {"date": "2024-03-08", "close": 38.06, "volume": 893397.0}, {"date": "2024-03-11", "close": 38.02, "volume": 899757.0}, {"date": "2024-03-12", "close": 38.1, "volume": 806380.0}, {"date": "2024-03-13", "close": 38.06, "volume": 899386.0}, {"date": "2024-03-14", "close": 37.75, "volume": 1194371.0}, {"date": "2024-03-15", "close": 37.94, "volume": 5145683.0}, {"date": "2024-03-18", "close": 37.68, "volume": 1309090.0}, {"date": "2024-03-19", "close": 38.17, "volume": 833223.0}, {"date": "2024-03-20", "close": 38.1, "volume": 1034253.0}, {"date": "2024-03-21", "close": 38.24, "volume": 825976.0}, {"date": "2024-03-22", "close": 38.08, "volume": 648058.0}, {"date": "2024-03-25", "close": 38.24, "volume": 932874.0}, {"date": "2024-03-26", "close": 38.71, "volume": 972024.0}, {"date": "2024-03-27", "close": 39.37, "volume": 1168777.0}, {"date": "2024-03-28", "close": 38.67, "volume": 1199815.0}, {"date": "2024-04-01", "close": 38.41, "volume": 825254.0}, {"date": "2024-04-02", "close": 38.18, "volume": 731719.0}, {"date": "2024-04-03", "close": 38.44, "volume": 807682.0}, {"date": "2024-04-04", "close": 38.62, "volume": 702405.0}, {"date": "2024-04-05", "close": 38.21, "volume": 938033.0}, {"date": "2024-04-08", "close": 38.21, "volume": 585092.0}, {"date": "2024-04-09", "close": 38.59, "volume": 598869.0}, {"date": "2024-04-10", "close": 37.75, "volume": 676101.0}, {"date": "2024-04-11", "close": 37.5, "volume": 865805.0}, {"date": "2024-04-12", "close": 36.31, "volume": 977771.0}, {"date": "2024-04-15", "close": 35.77, "volume": 981427.0}, {"date": "2024-04-16", "close": 36.25, "volume": 830704.0}, {"date": "2024-04-17", "close": 36.31, "volume": 1134745.0}, {"date": "2024-04-18", "close": 36.75, "volume": 784097.0}, {"date": "2024-04-19", "close": 36.33, "volume": 928285.0}, {"date": "2024-04-22", "close": 36.7, "volume": 880011.0}, {"date": "2024-04-23", "close": 36.8, "volume": 681847.0}, {"date": "2024-04-24", "close": 37.15, "volume": 933829.0}, {"date": "2024-04-25", "close": 37.61, "volume": 1010802.0}, {"date": "2024-04-26", "close": 37.67, "volume": 886257.0}, {"date": "2024-04-29", "close": 37.86, "volume": 820335.0}, {"date": "2024-04-30", "close": 37.1, "volume": 1346778.0}, {"date": "2024-05-01", "close": 37.37, "volume": 861473.0}, {"date": "2024-05-02", "close": 37.26, "volume": 899494.0}, {"date": "2024-05-03", "close": 37.24, "volume": 869774.0}, {"date": "2024-05-06", "close": 37.96, "volume": 1826726.0}, {"date": "2024-05-07", "close": 32.72, "volume": 4526771.0}, {"date": "2024-05-08", "close": 32.7, "volume": 1748520.0}, {"date": "2024-05-09", "close": 32.88, "volume": 1178258.0}, {"date": "2024-05-10", "close": 33.02, "volume": 775816.0}, {"date": "2024-05-13", "close": 34.14, "volume": 1166076.0}, {"date": "2024-05-14", "close": 33.93, "volume": 1116329.0}, {"date": "2024-05-15", "close": 34.28, "volume": 808735.0}, {"date": "2024-05-16", "close": 33.96, "volume": 569150.0}, {"date": "2024-05-17", "close": 33.57, "volume": 478628.0}, {"date": "2024-05-20", "close": 33.53, "volume": 601980.0}, {"date": "2024-05-21", "close": 32.88, "volume": 644624.0}, {"date": "2024-05-22", "close": 33.0, "volume": 690849.0}, {"date": "2024-05-23", "close": 32.66, "volume": 886946.0}, {"date": "2024-05-24", "close": 31.85, "volume": 964034.0}, {"date": "2024-05-28", "close": 31.87, "volume": 762731.0}, {"date": "2024-05-29", "close": 31.76, "volume": 754703.0}, {"date": "2024-05-30", "close": 31.67, "volume": 924147.0}, {"date": "2024-05-31", "close": 32.61, "volume": 1788002.0}, {"date": "2024-06-03", "close": 32.16, "volume": 801436.0}, {"date": "2024-06-04", "close": 31.9, "volume": 660133.0}, {"date": "2024-06-05", "close": 32.14, "volume": 733617.0}, {"date": "2024-06-06", "close": 32.16, "volume": 636627.0}, {"date": "2024-06-07", "close": 32.31, "volume": 538312.0}, {"date": "2024-06-10", "close": 32.78, "volume": 691345.0}, {"date": "2024-06-11", "close": 33.27, "volume": 662997.0}, {"date": "2024-06-12", "close": 33.71, "volume": 819529.0}, {"date": "2024-06-13", "close": 33.48, "volume": 843576.0}, {"date": "2024-06-14", "close": 33.44, "volume": 737825.0}, {"date": "2024-06-17", "close": 33.32, "volume": 483199.0}, {"date": "2024-06-18", "close": 32.93, "volume": 521285.0}, {"date": "2024-06-20", "close": 33.73, "volume": 748360.0}, {"date": "2024-06-21", "close": 34.37, "volume": 1952048.0}, {"date": "2024-06-24", "close": 34.3, "volume": 615940.0}, {"date": "2024-06-25", "close": 34.09, "volume": 536528.0}, {"date": "2024-06-26", "close": 33.92, "volume": 551580.0}, {"date": "2024-06-27", "close": 34.64, "volume": 528810.0}, {"date": "2024-06-28", "close": 34.56, "volume": 1030432.0}, {"date": "2024-07-01", "close": 34.7, "volume": 482692.0}, {"date": "2024-07-02", "close": 34.45, "volume": 660641.0}, {"date": "2024-07-03", "close": 34.56, "volume": 248996.0}, {"date": "2024-07-05", "close": 34.07, "volume": 1199962.0}, {"date": "2024-07-08", "close": 33.93, "volume": 718048.0}, {"date": "2024-07-09", "close": 33.2, "volume": 686841.0}, {"date": "2024-07-10", "close": 33.16, "volume": 635586.0}, {"date": "2024-07-11", "close": 34.35, "volume": 816988.0}, {"date": "2024-07-12", "close": 34.12, "volume": 637297.0}, {"date": "2024-07-15", "close": 33.99, "volume": 706875.0}, {"date": "2024-07-16", "close": 34.9, "volume": 643736.0}, {"date": "2024-07-17", "close": 34.97, "volume": 515859.0}, {"date": "2024-07-18", "close": 34.39, "volume": 597960.0}, {"date": "2024-07-19", "close": 30.87, "volume": 1292737.0}, {"date": "2024-07-22", "close": 31.55, "volume": 2578067.0}, {"date": "2024-07-23", "close": 32.3, "volume": 727101.0}, {"date": "2024-07-24", "close": 31.33, "volume": 969437.0}, {"date": "2024-07-25", "close": 31.71, "volume": 658772.0}, {"date": "2024-07-26", "close": 32.14, "volume": 814444.0}, {"date": "2024-07-29", "close": 32.22, "volume": 458553.0}, {"date": "2024-07-30", "close": 32.13, "volume": 481164.0}, {"date": "2024-07-31", "close": 32.42, "volume": 702968.0}, {"date": "2024-08-01", "close": 31.35, "volume": 692914.0}, {"date": "2024-08-02", "close": 30.46, "volume": 794282.0}, {"date": "2024-08-05", "close": 29.15, "volume": 977481.0}, {"date": "2024-08-06", "close": 25.05, "volume": 3440632.0}, {"date": "2024-08-07", "close": 24.51, "volume": 2503914.0}, {"date": "2024-08-08", "close": 25.12, "volume": 1971779.0}, {"date": "2024-08-09", "close": 25.95, "volume": 1252934.0}, {"date": "2024-08-12", "close": 25.82, "volume": 981700.0}, {"date": "2024-08-13", "close": 26.94, "volume": 1136064.0}, {"date": "2024-08-14", "close": 26.67, "volume": 579686.0}, {"date": "2024-08-15", "close": 27.38, "volume": 792048.0}, {"date": "2024-08-16", "close": 27.6, "volume": 654975.0}, {"date": "2024-08-19", "close": 27.89, "volume": 572946.0}, {"date": "2024-08-20", "close": 27.48, "volume": 597490.0}, {"date": "2024-08-21", "close": 28.07, "volume": 827332.0}, {"date": "2024-08-22", "close": 27.6, "volume": 592954.0}, {"date": "2024-08-23", "close": 28.13, "volume": 635203.0}, {"date": "2024-08-26", "close": 28.1, "volume": 690896.0}, {"date": "2024-08-27", "close": 27.96, "volume": 410891.0}, {"date": "2024-08-28", "close": 27.91, "volume": 666667.0}, {"date": "2024-08-29", "close": 28.28, "volume": 615901.0}, {"date": "2024-08-30", "close": 28.24, "volume": 1540287.0}, {"date": "2024-09-03", "close": 27.75, "volume": 723754.0}, {"date": "2024-09-04", "close": 27.92, "volume": 765953.0}, {"date": "2024-09-05", "close": 27.66, "volume": 637739.0}, {"date": "2024-09-06", "close": 27.4, "volume": 614405.0}, {"date": "2024-09-09", "close": 27.36, "volume": 586804.0}, {"date": "2024-09-10", "close": 27.58, "volume": 575224.0}, {"date": "2024-09-11", "close": 27.67, "volume": 636672.0}, {"date": "2024-09-12", "close": 27.78, "volume": 617591.0}, {"date": "2024-09-13", "close": 28.51, "volume": 637349.0}, {"date": "2024-09-16", "close": 28.83, "volume": 657454.0}, {"date": "2024-09-17", "close": 28.83, "volume": 715070.0}, {"date": "2024-09-18", "close": 28.64, "volume": 700910.0}, {"date": "2024-09-19", "close": 29.09, "volume": 588337.0}, {"date": "2024-09-20", "close": 29.07, "volume": 1748028.0}, {"date": "2024-09-23", "close": 29.32, "volume": 467499.0}, {"date": "2024-09-24", "close": 29.25, "volume": 443336.0}, {"date": "2024-09-25", "close": 29.24, "volume": 742903.0}, {"date": "2024-09-26", "close": 30.16, "volume": 987309.0}, {"date": "2024-09-27", "close": 30.35, "volume": 601821.0}, {"date": "2024-09-30", "close": 30.34, "volume": 668020.0}, {"date": "2024-10-01", "close": 29.62, "volume": 613321.0}, {"date": "2024-10-02", "close": 29.97, "volume": 444297.0}, {"date": "2024-10-03", "close": 29.74, "volume": 410024.0}, {"date": "2024-10-04", "close": 30.35, "volume": 401098.0}, {"date": "2024-10-07", "close": 30.21, "volume": 450964.0}, {"date": "2024-10-08", "close": 30.25, "volume": 483760.0}, {"date": "2024-10-09", "close": 30.76, "volume": 536206.0}, {"date": "2024-10-10", "close": 31.17, "volume": 482807.0}, {"date": "2024-10-11", "close": 31.47, "volume": 470222.0}, {"date": "2024-10-14", "close": 31.72, "volume": 435686.0}, {"date": "2024-10-15", "close": 32.0, "volume": 794774.0}, {"date": "2024-10-16", "close": 32.22, "volume": 955570.0}, {"date": "2024-10-17", "close": 32.34, "volume": 446000.0}, {"date": "2024-10-18", "close": 32.36, "volume": 318790.0}, {"date": "2024-10-21", "close": 32.26, "volume": 421266.0}, {"date": "2024-10-22", "close": 32.0, "volume": 404263.0}, {"date": "2024-10-23", "close": 31.6, "volume": 676155.0}, {"date": "2024-10-24", "close": 31.79, "volume": 578768.0}, {"date": "2024-10-25", "close": 31.98, "volume": 371136.0}, {"date": "2024-10-28", "close": 32.13, "volume": 380970.0}, {"date": "2024-10-29", "close": 32.6, "volume": 634707.0}, {"date": "2024-10-30", "close": 32.41, "volume": 525578.0}, {"date": "2024-10-31", "close": 32.23, "volume": 689544.0}, {"date": "2024-11-01", "close": 33.23, "volume": 1369930.0}, {"date": "2024-11-04", "close": 33.38, "volume": 1209302.0}, {"date": "2024-11-05", "close": 28.47, "volume": 2838465.0}, {"date": "2024-11-06", "close": 29.33, "volume": 1550354.0}, {"date": "2024-11-07", "close": 29.31, "volume": 1473492.0}, {"date": "2024-11-08", "close": 29.89, "volume": 1570739.0}, {"date": "2024-11-11", "close": 29.79, "volume": 1034646.0}, {"date": "2024-11-12", "close": 29.45, "volume": 871040.0}, {"date": "2024-11-13", "close": 29.76, "volume": 753918.0}, {"date": "2024-11-14", "close": 29.59, "volume": 1134659.0}, {"date": "2024-11-15", "close": 28.97, "volume": 746851.0}, {"date": "2024-11-18", "close": 29.21, "volume": 711733.0}, {"date": "2024-11-19", "close": 29.5, "volume": 635181.0}, {"date": "2024-11-20", "close": 29.97, "volume": 636464.0}, {"date": "2024-11-21", "close": 30.37, "volume": 871291.0}, {"date": "2024-11-22", "close": 30.7, "volume": 707210.0}, {"date": "2024-11-25", "close": 31.13, "volume": 1004488.0}, {"date": "2024-11-26", "close": 31.27, "volume": 505922.0}, {"date": "2024-11-27", "close": 30.93, "volume": 634056.0}, {"date": "2024-11-29", "close": 30.9, "volume": 267193.0}, {"date": "2024-12-02", "close": 31.41, "volume": 921465.0}, {"date": "2024-12-03", "close": 31.69, "volume": 888932.0}, {"date": "2024-12-04", "close": 31.83, "volume": 836761.0}, {"date": "2024-12-05", "close": 32.33, "volume": 1392071.0}, {"date": "2024-12-06", "close": 32.11, "volume": 632558.0}, {"date": "2024-12-09", "close": 32.42, "volume": 674068.0}, {"date": "2024-12-10", "close": 32.51, "volume": 665658.0}, {"date": "2024-12-11", "close": 32.57, "volume": 1295629.0}, {"date": "2024-12-12", "close": 33.08, "volume": 646164.0}, {"date": "2024-12-13", "close": 32.3, "volume": 748872.0}, {"date": "2024-12-16", "close": 32.8, "volume": 717957.0}, {"date": "2024-12-17", "close": 32.81, "volume": 579941.0}, {"date": "2024-12-18", "close": 31.63, "volume": 804953.0}, {"date": "2024-12-19", "close": 32.23, "volume": 631919.0}, {"date": "2024-12-20", "close": 32.23, "volume": 2337511.0}, {"date": "2024-12-23", "close": 32.15, "volume": 468012.0}, {"date": "2024-12-24", "close": 32.1, "volume": 350612.0}, {"date": "2024-12-26", "close": 32.18, "volume": 408986.0}, {"date": "2024-12-27", "close": 31.61, "volume": 434089.0}, {"date": "2024-12-30", "close": 31.02, "volume": 511429.0}, {"date": "2024-12-31", "close": 31.15, "volume": 828475.0}, {"date": "2025-01-02", "close": 30.66, "volume": 876999.0}, {"date": "2025-01-03", "close": 30.91, "volume": 550349.0}, {"date": "2025-01-06", "close": 31.61, "volume": 799902.0}, {"date": "2025-01-07", "close": 31.29, "volume": 617296.0}, {"date": "2025-01-08", "close": 31.12, "volume": 672592.0}, {"date": "2025-01-10", "close": 30.32, "volume": 654673.0}, {"date": "2025-01-13", "close": 30.33, "volume": 903620.0}, {"date": "2025-01-14", "close": 30.63, "volume": 696218.0}, {"date": "2025-01-15", "close": 31.15, "volume": 740609.0}, {"date": "2025-01-16", "close": 31.0, "volume": 1011148.0}, {"date": "2025-01-17", "close": 30.59, "volume": 1141263.0}, {"date": "2025-01-21", "close": 31.62, "volume": 909507.0}, {"date": "2025-01-22", "close": 32.08, "volume": 668869.0}, {"date": "2025-01-23", "close": 32.17, "volume": 832384.0}, {"date": "2025-01-24", "close": 31.95, "volume": 598929.0}, {"date": "2025-01-27", "close": 32.25, "volume": 907894.0}, {"date": "2025-01-28", "close": 32.78, "volume": 760213.0}, {"date": "2025-01-29", "close": 32.36, "volume": 744757.0}, {"date": "2025-01-30", "close": 32.41, "volume": 506361.0}, {"date": "2025-01-31", "close": 31.91, "volume": 880829.0}, {"date": "2025-02-03", "close": 31.53, "volume": 620399.0}, {"date": "2025-02-04", "close": 31.92, "volume": 694597.0}, {"date": "2025-02-05", "close": 31.65, "volume": 850356.0}, {"date": "2025-02-06", "close": 30.8, "volume": 800648.0}, {"date": "2025-02-07", "close": 30.85, "volume": 884180.0}, {"date": "2025-02-10", "close": 30.93, "volume": 1137127.0}, {"date": "2025-02-11", "close": 30.89, "volume": 1160161.0}, {"date": "2025-02-12", "close": 24.62, "volume": 4134483.0}, {"date": "2025-02-13", "close": 24.83, "volume": 2113653.0}, {"date": "2025-02-14", "close": 24.8, "volume": 1501573.0}, {"date": "2025-02-18", "close": 24.93, "volume": 1554915.0}, {"date": "2025-02-19", "close": 24.39, "volume": 1329445.0}, {"date": "2025-02-20", "close": 23.9, "volume": 1751242.0}, {"date": "2025-02-21", "close": 23.32, "volume": 1267654.0}, {"date": "2025-02-24", "close": 24.22, "volume": 1857642.0}, {"date": "2025-02-25", "close": 24.3, "volume": 2172092.0}, {"date": "2025-02-26", "close": 23.98, "volume": 1469642.0}, {"date": "2025-02-27", "close": 23.46, "volume": 1218166.0}, {"date": "2025-02-28", "close": 23.84, "volume": 2099520.0}, {"date": "2025-03-03", "close": 23.38, "volume": 2297372.0}, {"date": "2025-03-04", "close": 23.26, "volume": 1779265.0}, {"date": "2025-03-05", "close": 23.53, "volume": 1610042.0}, {"date": "2025-03-06", "close": 22.98, "volume": 1009712.0}, {"date": "2025-03-07", "close": 23.05, "volume": 1327145.0}, {"date": "2025-03-10", "close": 22.52, "volume": 2033062.0}, {"date": "2025-03-11", "close": 22.34, "volume": 1928526.0}, {"date": "2025-03-12", "close": 22.28, "volume": 1619518.0}, {"date": "2025-03-13", "close": 21.95, "volume": 1220502.0}, {"date": "2025-03-14", "close": 22.69, "volume": 1393536.0}, {"date": "2025-03-17", "close": 23.29, "volume": 1639819.0}, {"date": "2025-03-18", "close": 23.27, "volume": 1448928.0}, {"date": "2025-03-19", "close": 23.35, "volume": 1138736.0}, {"date": "2025-03-20", "close": 22.87, "volume": 1082100.0}, {"date": "2025-03-21", "close": 22.9, "volume": 19696000.0}, {"date": "2025-03-24", "close": 24.26, "volume": 2117727.0}, {"date": "2025-03-25", "close": 23.86, "volume": 1419232.0}, {"date": "2025-03-26", "close": 23.72, "volume": 1287779.0}, {"date": "2025-03-27", "close": 23.62, "volume": 1110684.0}, {"date": "2025-03-28", "close": 22.98, "volume": 2241364.0}, {"date": "2025-03-31", "close": 22.48, "volume": 1476262.0}, {"date": "2025-04-01", "close": 22.75, "volume": 1036791.0}, {"date": "2025-04-02", "close": 22.93, "volume": 1029016.0}, {"date": "2025-04-03", "close": 21.3, "volume": 1249524.0}, {"date": "2025-04-04", "close": 19.73, "volume": 1487085.0}, {"date": "2025-04-07", "close": 19.2, "volume": 1459989.0}, {"date": "2025-04-08", "close": 19.32, "volume": 1453150.0}, {"date": "2025-04-09", "close": 21.58, "volume": 1508443.0}, {"date": "2025-04-10", "close": 20.62, "volume": 1323181.0}, {"date": "2025-04-11", "close": 20.45, "volume": 1036146.0}, {"date": "2025-04-14", "close": 20.51, "volume": 786763.0}, {"date": "2025-04-15", "close": 20.53, "volume": 976669.0}, {"date": "2025-04-16", "close": 20.27, "volume": 1252448.0}, {"date": "2025-04-17", "close": 20.35, "volume": 819612.0}, {"date": "2025-04-21", "close": 19.95, "volume": 1107459.0}, {"date": "2025-04-22", "close": 20.19, "volume": 1389378.0}, {"date": "2025-04-23", "close": 20.77, "volume": 1494990.0}, {"date": "2025-04-24", "close": 21.51, "volume": 777652.0}, {"date": "2025-04-25", "close": 21.61, "volume": 710241.0}, {"date": "2025-04-28", "close": 21.58, "volume": 738135.0}, {"date": "2025-04-29", "close": 21.72, "volume": 728746.0}, {"date": "2025-04-30", "close": 21.5, "volume": 877895.0}, {"date": "2025-05-01", "close": 21.64, "volume": 863757.0}, {"date": "2025-05-02", "close": 22.07, "volume": 664114.0}, {"date": "2025-05-05", "close": 22.1, "volume": 743095.0}, {"date": "2025-05-06", "close": 21.95, "volume": 1318658.0}, {"date": "2025-05-07", "close": 22.34, "volume": 1958418.0}, {"date": "2025-05-08", "close": 22.65, "volume": 1245829.0}, {"date": "2025-05-09", "close": 22.48, "volume": 1164298.0}, {"date": "2025-05-12", "close": 23.59, "volume": 1370335.0}, {"date": "2025-05-13", "close": 23.55, "volume": 1130459.0}, {"date": "2025-05-14", "close": 23.34, "volume": 846172.0}, {"date": "2025-05-15", "close": 23.12, "volume": 1064466.0}, {"date": "2025-05-16", "close": 22.9, "volume": 1051607.0}, {"date": "2025-05-19", "close": 22.66, "volume": 862105.0}, {"date": "2025-05-20", "close": 22.49, "volume": 823468.0}, {"date": "2025-05-21", "close": 21.82, "volume": 1180408.0}, {"date": "2025-05-22", "close": 22.08, "volume": 886831.0}, {"date": "2025-05-23", "close": 21.54, "volume": 738316.0}, {"date": "2025-05-27", "close": 21.93, "volume": 937194.0}, {"date": "2025-05-28", "close": 21.67, "volume": 1012242.0}, {"date": "2025-05-29", "close": 21.81, "volume": 834812.0}, {"date": "2025-05-30", "close": 21.96, "volume": 1743185.0}, {"date": "2025-06-02", "close": 21.89, "volume": 905227.0}, {"date": "2025-06-03", "close": 22.27, "volume": 840517.0}, {"date": "2025-06-04", "close": 22.33, "volume": 872839.0}, {"date": "2025-06-05", "close": 22.17, "volume": 766039.0}, {"date": "2025-06-06", "close": 22.38, "volume": 826171.0}, {"date": "2025-06-09", "close": 22.58, "volume": 897036.0}, {"date": "2025-06-10", "close": 22.77, "volume": 1153491.0}, {"date": "2025-06-11", "close": 22.19, "volume": 900504.0}, {"date": "2025-06-12", "close": 22.19, "volume": 815175.0}, {"date": "2025-06-13", "close": 21.45, "volume": 734839.0}, {"date": "2025-06-16", "close": 22.04, "volume": 941144.0}, {"date": "2025-06-17", "close": 22.15, "volume": 1152743.0}, {"date": "2025-06-18", "close": 21.99, "volume": 1315419.0}, {"date": "2025-06-20", "close": 21.35, "volume": 2309430.0}, {"date": "2025-06-23", "close": 21.35, "volume": 1335654.0}, {"date": "2025-06-24", "close": 21.82, "volume": 1064704.0}, {"date": "2025-06-25", "close": 21.58, "volume": 845143.0}, {"date": "2025-06-26", "close": 21.73, "volume": 940487.0}, {"date": "2025-06-27", "close": 21.92, "volume": 3200947.0}, {"date": "2025-06-30", "close": 22.31, "volume": 1100861.0}, {"date": "2025-07-01", "close": 23.14, "volume": 1211345.0}, {"date": "2025-07-02", "close": 23.19, "volume": 963029.0}, {"date": "2025-07-03", "close": 23.21, "volume": 1204859.0}, {"date": "2025-07-07", "close": 22.82, "volume": 1058714.0}, {"date": "2025-07-08", "close": 22.89, "volume": 831883.0}, {"date": "2025-07-09", "close": 22.73, "volume": 828173.0}, {"date": "2025-07-10", "close": 22.27, "volume": 860208.0}, {"date": "2025-07-11", "close": 21.43, "volume": 798107.0}, {"date": "2025-07-14", "close": 21.78, "volume": 864573.0}, {"date": "2025-07-15", "close": 21.31, "volume": 851726.0}, {"date": "2025-07-16", "close": 21.52, "volume": 821091.0}, {"date": "2025-07-17", "close": 21.8, "volume": 954098.0}, {"date": "2025-07-18", "close": 21.59, "volume": 789342.0}, {"date": "2025-07-21", "close": 21.54, "volume": 616051.0}, {"date": "2025-07-22", "close": 22.09, "volume": 1230590.0}, {"date": "2025-07-23", "close": 22.2, "volume": 720561.0}, {"date": "2025-07-24", "close": 21.61, "volume": 823126.0}, {"date": "2025-07-25", "close": 22.06, "volume": 952707.0}, {"date": "2025-07-28", "close": 22.51, "volume": 822866.0}, {"date": "2025-07-29", "close": 22.11, "volume": 1030194.0}, {"date": "2025-07-30", "close": 21.65, "volume": 1172829.0}, {"date": "2025-07-31", "close": 20.93, "volume": 1296744.0}, {"date": "2025-08-01", "close": 20.11, "volume": 1223060.0}, {"date": "2025-08-04", "close": 20.36, "volume": 1038727.0}, {"date": "2025-08-05", "close": 20.23, "volume": 1373280.0}, {"date": "2025-08-06", "close": 21.84, "volume": 2584621.0}, {"date": "2025-08-07", "close": 20.8, "volume": 1374742.0}, {"date": "2025-08-08", "close": 20.53, "volume": 1133449.0}, {"date": "2025-08-11", "close": 20.16, "volume": 1235901.0}, {"date": "2025-08-12", "close": 20.62, "volume": 1049920.0}, {"date": "2025-08-13", "close": 21.41, "volume": 994900.0}, {"date": "2025-08-14", "close": 21.17, "volume": 786250.0}, {"date": "2025-08-15", "close": 21.08, "volume": 985977.0}, {"date": "2025-08-18", "close": 21.25, "volume": 818540.0}, {"date": "2025-08-19", "close": 21.12, "volume": 828503.0}, {"date": "2025-08-20", "close": 20.59, "volume": 914815.0}, {"date": "2025-08-21", "close": 20.73, "volume": 940793.0}, {"date": "2025-08-22", "close": 21.41, "volume": 676028.0}, {"date": "2025-08-25", "close": 20.9, "volume": 649116.0}, {"date": "2025-08-26", "close": 20.55, "volume": 877986.0}, {"date": "2025-08-27", "close": 21.1, "volume": 814743.0}, {"date": "2025-08-28", "close": 21.12, "volume": 765604.0}, {"date": "2025-08-29", "close": 20.98, "volume": 686322.0}, {"date": "2025-09-02", "close": 20.73, "volume": 745435.0}, {"date": "2025-09-03", "close": 20.71, "volume": 1020636.0}, {"date": "2025-09-04", "close": 20.53, "volume": 981914.0}, {"date": "2025-09-05", "close": 21.01, "volume": 1115569.0}, {"date": "2025-09-08", "close": 21.26, "volume": 842358.0}, {"date": "2025-09-09", "close": 21.06, "volume": 751974.0}, {"date": "2025-09-10", "close": 21.04, "volume": 979515.0}, {"date": "2025-09-11", "close": 21.55, "volume": 814291.0}, {"date": "2025-09-12", "close": 21.15, "volume": 807470.0}, {"date": "2025-09-15", "close": 21.48, "volume": 1019839.0}, {"date": "2025-09-16", "close": 21.49, "volume": 860788.0}, {"date": "2025-09-17", "close": 21.81, "volume": 1319601.0}, {"date": "2025-09-18", "close": 22.21, "volume": 1116098.0}, {"date": "2025-09-19", "close": 22.0, "volume": 2156594.0}, {"date": "2025-09-22", "close": 22.51, "volume": 1044821.0}, {"date": "2025-09-23", "close": 22.32, "volume": 827479.0}, {"date": "2025-09-24", "close": 22.42, "volume": 629260.0}, {"date": "2025-09-25", "close": 21.88, "volume": 800119.0}, {"date": "2025-09-26", "close": 22.19, "volume": 771783.0}, {"date": "2025-09-29", "close": 22.18, "volume": 2289145.0}, {"date": "2025-09-30", "close": 21.51, "volume": 854713.0}, {"date": "2025-10-01", "close": 21.4, "volume": 1025430.0}, {"date": "2025-10-02", "close": 21.97, "volume": 957058.0}, {"date": "2025-10-03", "close": 22.18, "volume": 1048460.0}, {"date": "2025-10-06", "close": 23.02, "volume": 2736078.0}, {"date": "2025-10-07", "close": 21.73, "volume": 1811054.0}, {"date": "2025-10-08", "close": 22.17, "volume": 1501232.0}, {"date": "2025-10-09", "close": 21.72, "volume": 1930925.0}, {"date": "2025-10-10", "close": 20.42, "volume": 1302892.0}, {"date": "2025-10-13", "close": 21.32, "volume": 1088353.0}, {"date": "2025-10-14", "close": 21.34, "volume": 1259158.0}, {"date": "2025-10-15", "close": 21.26, "volume": 962183.0}, {"date": "2025-10-16", "close": 20.85, "volume": 1080108.0}, {"date": "2025-10-17", "close": 20.76, "volume": 825751.0}, {"date": "2025-10-20", "close": 20.86, "volume": 1183002.0}, {"date": "2025-10-21", "close": 21.32, "volume": 966812.0}, {"date": "2025-10-22", "close": 21.18, "volume": 809531.0}, {"date": "2025-10-23", "close": 21.32, "volume": 1980883.0}, {"date": "2025-10-24", "close": 21.39, "volume": 819819.0}, {"date": "2025-10-27", "close": 21.37, "volume": 882231.0}, {"date": "2025-10-28", "close": 21.45, "volume": 837506.0}, {"date": "2025-10-29", "close": 21.04, "volume": 862012.0}, {"date": "2025-10-30", "close": 20.89, "volume": 2188989.0}, {"date": "2025-10-31", "close": 20.85, "volume": 1552447.0}, {"date": "2025-11-03", "close": 21.59, "volume": 1975394.0}, {"date": "2025-11-04", "close": 20.71, "volume": 1715986.0}, {"date": "2025-11-05", "close": 27.46, "volume": 6802455.0}, {"date": "2025-11-06", "close": 28.3, "volume": 4374525.0}, {"date": "2025-11-07", "close": 27.6, "volume": 1923584.0}, {"date": "2025-11-10", "close": 27.92, "volume": 2195672.0}, {"date": "2025-11-11", "close": 28.04, "volume": 1223241.0}, {"date": "2025-11-12", "close": 27.76, "volume": 1398416.0}, {"date": "2025-11-13", "close": 26.98, "volume": 1503786.0}, {"date": "2025-11-14", "close": 27.24, "volume": 1493014.0}, {"date": "2025-11-17", "close": 26.13, "volume": 1578822.0}, {"date": "2025-11-18", "close": 26.79, "volume": 1581917.0}, {"date": "2025-11-19", "close": 26.6, "volume": 1162985.0}, {"date": "2025-11-20", "close": 26.61, "volume": 1417950.0}, {"date": "2025-11-21", "close": 27.2, "volume": 2927282.0}, {"date": "2025-11-24", "close": 27.67, "volume": 1453687.0}, {"date": "2025-11-25", "close": 28.5, "volume": 1507652.0}, {"date": "2025-11-26", "close": 28.26, "volume": 1649722.0}, {"date": "2025-11-28", "close": 28.64, "volume": 470511.0}, {"date": "2025-12-01", "close": 29.42, "volume": 1971510.0}, {"date": "2025-12-02", "close": 30.71, "volume": 2247929.0}, {"date": "2025-12-03", "close": 30.3, "volume": 1515828.0}, {"date": "2025-12-04", "close": 29.75, "volume": 1514895.0}, {"date": "2025-12-05", "close": 29.86, "volume": 2103213.0}, {"date": "2025-12-08", "close": 31.39, "volume": 2078242.0}, {"date": "2025-12-09", "close": 31.4, "volume": 1352826.0}, {"date": "2025-12-10", "close": 31.66, "volume": 1164271.0}, {"date": "2025-12-11", "close": 31.81, "volume": 1124029.0}, {"date": "2025-12-12", "close": 31.3, "volume": 1749349.0}, {"date": "2025-12-15", "close": 30.15, "volume": 1243054.0}, {"date": "2025-12-16", "close": 29.68, "volume": 1220220.0}, {"date": "2025-12-17", "close": 29.88, "volume": 1243369.0}, {"date": "2025-12-18", "close": 29.86, "volume": 1474062.0}, {"date": "2025-12-19", "close": 30.71, "volume": 3753328.0}, {"date": "2025-12-22", "close": 30.98, "volume": 1096595.0}, {"date": "2025-12-23", "close": 30.57, "volume": 776830.0}, {"date": "2025-12-24", "close": 30.57, "volume": 306462.0}, {"date": "2025-12-26", "close": 30.67, "volume": 555968.0}, {"date": "2025-12-29", "close": 30.74, "volume": 859135.0}, {"date": "2025-12-30", "close": 30.89, "volume": 820883.0}, {"date": "2025-12-31", "close": 30.44, "volume": 863501.0}, {"date": "2026-01-02", "close": 29.69, "volume": 1251966.0}, {"date": "2026-01-05", "close": 30.5, "volume": 1225230.0}, {"date": "2026-01-06", "close": 31.09, "volume": 1379632.0}, {"date": "2026-01-07", "close": 31.46, "volume": 1096149.0}, {"date": "2026-01-08", "close": 31.03, "volume": 1211556.0}, {"date": "2026-01-09", "close": 31.76, "volume": 1262311.0}, {"date": "2026-01-12", "close": 31.74, "volume": 1106717.0}, {"date": "2026-01-13", "close": 31.19, "volume": 803137.0}, {"date": "2026-01-14", "close": 30.59, "volume": 875814.0}, {"date": "2026-01-15", "close": 30.9, "volume": 1283170.0}, {"date": "2026-01-16", "close": 29.77, "volume": 1146216.0}, {"date": "2026-01-20", "close": 29.44, "volume": 998758.0}, {"date": "2026-01-21", "close": 29.54, "volume": 1222927.0}, {"date": "2026-01-22", "close": 29.91, "volume": 913133.0}, {"date": "2026-01-23", "close": 29.36, "volume": 1167387.0}, {"date": "2026-01-26", "close": 29.7, "volume": 1004330.0}, {"date": "2026-01-27", "close": 29.58, "volume": 835158.0}, {"date": "2026-01-28", "close": 29.69, "volume": 954922.0}, {"date": "2026-01-29", "close": 28.83, "volume": 1451435.0}, {"date": "2026-01-30", "close": 28.52, "volume": 1814102.0}, {"date": "2026-02-02", "close": 28.02, "volume": 1807955.0}, {"date": "2026-02-03", "close": 26.03, "volume": 2239703.0}, {"date": "2026-02-04", "close": 27.14, "volume": 2050701.0}, {"date": "2026-02-05", "close": 26.75, "volume": 2076445.0}, {"date": "2026-02-06", "close": 27.47, "volume": 1673944.0}, {"date": "2026-02-09", "close": 28.29, "volume": 1422078.0}, {"date": "2026-02-10", "close": 29.23, "volume": 3437311.0}, {"date": "2026-02-11", "close": 37.88, "volume": 11375280.0}, {"date": "2026-02-12", "close": 33.54, "volume": 4866296.0}, {"date": "2026-02-13", "close": 33.56, "volume": 2123231.0}, {"date": "2026-02-17", "close": 32.6, "volume": 2550469.0}, {"date": "2026-02-18", "close": 32.81, "volume": 1713301.0}, {"date": "2026-02-19", "close": 32.12, "volume": 1405994.0}, {"date": "2026-02-20", "close": 30.91, "volume": 1600176.0}, {"date": "2026-02-23", "close": 28.13, "volume": 3445617.0}, {"date": "2026-02-24", "close": 30.03, "volume": 2512915.0}, {"date": "2026-02-25", "close": 30.41, "volume": 1679951.0}, {"date": "2026-02-26", "close": 30.97, "volume": 1651197.0}, {"date": "2026-02-27", "close": 31.49, "volume": 2645930.0}, {"date": "2026-03-02", "close": 30.41, "volume": 2224401.0}, {"date": "2026-03-03", "close": 30.36, "volume": 2166077.0}, {"date": "2026-03-04", "close": 28.72, "volume": 2400398.0}, {"date": "2026-03-05", "close": 28.96, "volume": 2502573.0}, {"date": "2026-03-06", "close": 28.02, "volume": 2016945.0}, {"date": "2026-03-09", "close": 28.54, "volume": 2052812.0}, {"date": "2026-03-10", "close": 27.89, "volume": 2468401.0}, {"date": "2026-03-11", "close": 27.29, "volume": 2148347.0}, {"date": "2026-03-12", "close": 26.76, "volume": 1645148.0}, {"date": "2026-03-13", "close": 26.58, "volume": 1288765.0}, {"date": "2026-03-16", "close": 26.67, "volume": 1888817.0}, {"date": "2026-03-17", "close": 27.24, "volume": 1921223.0}, {"date": "2026-03-18", "close": 26.69, "volume": 1649151.0}, {"date": "2026-03-19", "close": 27.02, "volume": 2405693.0}, {"date": "2026-03-20", "close": 26.83, "volume": 2880412.0}, {"date": "2026-03-23", "close": 26.94, "volume": 1976387.0}, {"date": "2026-03-24", "close": 26.11, "volume": 1341051.0}, {"date": "2026-03-25", "close": 26.01, "volume": 1470236.0}, {"date": "2026-03-26", "close": 26.23, "volume": 1616773.0}, {"date": "2026-03-27", "close": 25.31, "volume": 2000886.0}, {"date": "2026-03-30", "close": 24.75, "volume": 1649507.0}, {"date": "2026-03-31", "close": 25.63, "volume": 2223128.0}, {"date": "2026-04-01", "close": 25.24, "volume": 1571732.0}, {"date": "2026-04-02", "close": 25.48, "volume": 2752928.0}, {"date": "2026-04-06", "close": 25.93, "volume": 1672932.0}, {"date": "2026-04-07", "close": 25.87, "volume": 1211774.0}, {"date": "2026-04-08", "close": 25.7, "volume": 1627096.0}, {"date": "2026-04-09", "close": 25.12, "volume": 1565983.0}, {"date": "2026-04-10", "close": 24.56, "volume": 1512503.0}, {"date": "2026-04-13", "close": 26.02, "volume": 1941423.0}, {"date": "2026-04-14", "close": 25.72, "volume": 1216002.0}, {"date": "2026-04-15", "close": 26.67, "volume": 1589104.0}, {"date": "2026-04-16", "close": 26.77, "volume": 941254.0}, {"date": "2026-04-17", "close": 27.1, "volume": 1258954.0}, {"date": "2026-04-20", "close": 27.08, "volume": 2276831.0}, {"date": "2026-04-21", "close": 27.51, "volume": 1380730.0}, {"date": "2026-04-22", "close": 27.48, "volume": 1245844.0}, {"date": "2026-04-23", "close": 25.91, "volume": 1627971.0}, {"date": "2026-04-24", "close": 26.43, "volume": 1561974.0}, {"date": "2026-04-27", "close": 26.47, "volume": 1238545.0}, {"date": "2026-04-28", "close": 25.78, "volume": 1422791.0}, {"date": "2026-04-29", "close": 26.27, "volume": 1891418.0}, {"date": "2026-04-30", "close": 26.35, "volume": 2739076.0}, {"date": "2026-05-01", "close": 27.96, "volume": 1944704.0}, {"date": "2026-05-04", "close": 29.32, "volume": 4315953.0}, {"date": "2026-05-05", "close": 30.08, "volume": 3580725.0}, {"date": "2026-05-06", "close": 30.28, "volume": 5185297.0}, {"date": "2026-05-07", "close": 29.63, "volume": 4693459.0}, {"date": "2026-05-08", "close": 31.59, "volume": 2516425.0}, {"date": "2026-05-11", "close": 32.31, "volume": 2656750.0}, {"date": "2026-05-12", "close": 31.74, "volume": 2592408.0}, {"date": "2026-05-13", "close": 32.7, "volume": 3682747.0}, {"date": "2026-05-14", "close": 33.46, "volume": 2491300.0}, {"date": "2026-05-15", "close": 33.81, "volume": 1920679.0}, {"date": "2026-05-18", "close": 32.77, "volume": 2426872.0}, {"date": "2026-05-19", "close": 32.65, "volume": 2113124.0}, {"date": "2026-05-20", "close": 33.1, "volume": 1797140.0}, {"date": "2026-05-21", "close": 32.77, "volume": 2108982.0}, {"date": "2026-05-22", "close": 33.44, "volume": 1488337.0}, {"date": "2026-05-26", "close": 33.34, "volume": 1619220.0}, {"date": "2026-05-27", "close": 32.22, "volume": 1231840.0}, {"date": "2026-05-28", "close": 31.63, "volume": 3232576.0}, {"date": "2026-05-29", "close": 34.05, "volume": 3497234.0}, {"date": "2026-06-01", "close": 36.83, "volume": 3299684.0}, {"date": "2026-06-02", "close": 36.51, "volume": 2343073.0}, {"date": "2026-06-03", "close": 34.97, "volume": 1868514.0}, {"date": "2026-06-04", "close": 34.88, "volume": 1741142.0}, {"date": "2026-06-05", "close": 33.7, "volume": 1768362.0}, {"date": "2026-06-08", "close": 33.7, "volume": 1554476.0}, {"date": "2026-06-09", "close": 33.47, "volume": 2009151.0}, {"date": "2026-06-10", "close": 33.07, "volume": 2734902.0}, {"date": "2026-06-11", "close": 32.8, "volume": 1907163.0}, {"date": "2026-06-12", "close": 33.0, "volume": 2340431.0}, {"date": "2026-06-15", "close": 33.62, "volume": 2655770.0}, {"date": "2026-06-16", "close": 32.87, "volume": 1784402.0}, {"date": "2026-06-17", "close": 31.74, "volume": 3070772.0}, {"date": "2026-06-18", "close": 30.88, "volume": 3782355.0}, {"date": "2026-06-22", "close": 29.67, "volume": 3544091.0}, {"date": "2026-06-23", "close": 31.16, "volume": 4331601.0}, {"date": "2026-06-24", "close": 31.69, "volume": 3435260.0}, {"date": "2026-06-25", "close": 31.17, "volume": 4360059.0}, {"date": "2026-06-26", "close": 32.85, "volume": 16262550.0}, {"date": "2026-06-29", "close": 34.32, "volume": 3564408.0}, {"date": "2026-06-30", "close": 34.65, "volume": 2841369.0}, {"date": "2026-07-01", "close": 34.46, "volume": 2714998.0}, {"date": "2026-07-02", "close": 34.56, "volume": 1648705.0}, {"date": "2026-07-06", "close": 36.44, "volume": 3517461.0}, {"date": "2026-07-07", "close": 36.46, "volume": 2490540.0}, {"date": "2026-07-08", "close": 35.17, "volume": 2404805.0}, {"date": "2026-07-09", "close": 34.83, "volume": 3830408.0}, {"date": "2026-07-10", "close": 33.74, "volume": 3686781.0}, {"date": "2026-07-13", "close": 33.96, "volume": 1788091.0}, {"date": "2026-07-14", "close": 31.42, "volume": 5387169.0}, {"date": "2026-07-15", "close": 31.31, "volume": 2466857.0}, {"date": "2026-07-16", "close": 30.93, "volume": 1840618.0}, {"date": "2026-07-17", "close": 30.52, "volume": 2561396.0}, {"date": "2026-07-20", "close": 30.6, "volume": 2589027.0}, {"date": "2026-07-21", "close": 29.33, "volume": 2861440.0}, {"date": "2026-07-22", "close": 28.09, "volume": 2666122.0}, {"date": "2026-07-23", "close": 27.68, "volume": 3827737.0}, {"date": "2026-07-24", "close": 28.52, "volume": 2058061.0}, {"date": "2026-07-27", "close": 29.79, "volume": 2891736.0}, {"date": "2026-07-28", "close": 29.19, "volume": 3920949.0}, {"date": "2026-07-29", "close": 30.63, "volume": 2661006.0}, {"date": "2026-07-30", "close": 30.56, "volume": 4146773.0}, {"date": "2026-07-31", "close": 30.99, "volume": 2073507.0}, {"date": "2026-08-03", "close": 32.09, "volume": 2482867.0}, {"date": "2026-08-04", "close": 34.39, "volume": 5215555.0}, {"date": "2026-08-05", "close": 26.23, "volume": 10737260.0}, {"date": "2026-08-06", "close": 26.95, "volume": 3870187.0}, {"date": "2026-08-07", "close": 27.39, "volume": 2708488.0}], "refreshing": true}