{"ticker": "TEX", "overview": {"cik": "97216", "ticker": "TEX", "name": "TEREX CORP", "industry": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "sic": "3537", "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001795629-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000097216-26-000134", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002053424-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002051619-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002053424-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0000097216-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002053424-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002051619-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000097216-26-000130", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-31", "title": "TEREX CORPORATION FORM S-8 FILED JULY 31, 2026", "accession": "0000097216-26-000128", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-31", "title": "EX-23.2 TO TEREX CORPORATION FORM S-3ASR FILED JULY 31, 2026", "accession": "0000097216-26-000127", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000097216-26-000124", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "10-Q TEREX CORPORATION JUNE 30, 2026", "accession": "0000097216-26-000116", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "8-K EARNING RELEASE JULY 30, 2026", "accession": "0000097216-26-000112", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000097216-26-000107", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0002123198-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0002051619-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0002053424-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000097216-26-000105", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001111318-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001808409-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000097216-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140113-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0002006729-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001077695-26-000003", "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": "TEX", "has_prices": true, "as_of": "2026-08-07", "last": 67.73, "prev_close": 65.35, "change": 2.3800000000000097, "change_pct": 0.036419280795715527, "session_volume": 1102108.0, "vwap_5": 65.85164894490808, "vwap_20": 65.51776001418922, "vwap_60": 65.2370742055245, "vwap_250": 59.47159760718726, "high_52w": 74.58, "low_52w": 41.78, "avg_volume_20": 1446451.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001488168-26-000010", "src": "INSIDERS", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Kieran Hegarty", "who_key": "Hegarty Kieran", "role": "President, Materials Processin", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 390192.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "President files routine paperwork on TEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488168/000148816826000010/0001488168-26-000010-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "0001795629-26-000008", "src": "INSIDERS", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Amy George", "who_key": "GEORGE AMY", "role": "Senior V.P. Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 445419.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "Insider files routine paperwork on TEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795629/000179562926000008/0001795629-26-000008-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "0002053424-26-000022", "src": "INSIDERS", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Jennifer Kong-Picarello", "who_key": "KONG-PICARELLO JENNIFER", "role": "Senior Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1314.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "CFO files routine paperwork on TEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2053424/000205342426000022/0002053424-26-000022-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36883}, {"id": "0002051619-26-000020", "src": "INSIDERS", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Patrick S. Carroll", "who_key": "CARROLL PATRICK S", "role": "Pres., Environmental Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2365.2000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "Insider files routine paperwork on TEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2051619/000205161926000020/0002051619-26-000020-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36883}, {"id": "0002053424-26-000020", "src": "INSIDERS", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Jennifer Kong-Picarello", "who_key": "KONG-PICARELLO JENNIFER", "role": "Senior Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1284.1499999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "CFO files routine paperwork on TEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2053424/000205342426000020/0002053424-26-000020-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0000097216-26-000132", "src": "INSIDERS", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Patrick S. Carroll", "who_key": "CARROLL PATRICK S", "role": "Pres., Environmental Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2384.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "Insider files routine paperwork on TEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2051619/000009721626000132/0000097216-26-000132-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0002053424-26-000018", "src": "INSIDERS", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Jennifer Kong-Picarello", "who_key": "KONG-PICARELLO JENNIFER", "role": "Senior Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1328.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "CFO files routine paperwork on TEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2053424/000205342426000018/0002053424-26-000018-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0002051619-26-000018", "src": "INSIDERS", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Patrick S. Carroll", "who_key": "CARROLL PATRICK S", "role": "Pres., Environmental Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2390.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "Insider files routine paperwork on TEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2051619/000205161926000018/0002051619-26-000018-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "13DG-0002100119-26-001103", "src": "13DG", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Terex Corp", "who_key": "TEREX CORP", "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": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "TEREX CORP takes a 5.23% passive stake in TEX", "source_url": "https://www.sec.gov/Archives/edgar/data/97216/0002100119-26-001103-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000747", "src": "13DG", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Terex Corp", "who_key": "TEREX CORP", "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": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "TEREX CORP crosses 5% of TEX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/97216/0002100121-26-000747-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002012383-26-001517", "src": "13DG", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "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": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in TEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001517-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "13DG-0000354204-26-000579", "src": "13DG", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in TEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000579-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}, {"id": "13DG-0000102909-26-002438", "src": "13DG", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Terex Corp", "who_key": "TEREX CORP", "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": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "TEREX CORP adjusts its stake in TEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/97216/0000102909-26-002438-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2024-20025020-T21", "src": "CONGRESS", "ticker": "TEX", "cik": "", "company": "TEREX CORP", "company_raw": "an Stanley - Select UMA Account # 1\nJT Terex Corporation Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps TEX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327123}, {"id": "HOUSE-2024-20024612-T35", "src": "CONGRESS", "ticker": "TEX", "cik": "", "company": "TEREX CORP", "company_raw": "an Stanley - Select UMA Account # 1\nJT Terex Corporation Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps TEX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024612.pdf", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430803}, {"id": "HOUSE-2023-20022948-T146", "src": "CONGRESS", "ticker": "TEX", "cik": "", "company": "TEREX CORP", "company_raw": "andchildren 1986 Trust > TLH ADR\nL: US\nD: ADR stock\nTerex Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman buys TEX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875763}, {"id": "HOUSE-2022-20020956-T37", "src": "CONGRESS", "ticker": "TEX", "cik": "", "company": "TEREX CORP", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Terex Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in TEX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020956.pdf", "trade_date": "2022-04-19", "timestamp": "2022-04-19", "mins": 2388403}, {"id": "HOUSE-2022-20020786-T46", "src": "CONGRESS", "ticker": "TEX", "cik": "", "company": "TEREX CORP", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Terex Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps TEX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438803}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-1", "src": "CONGRESS", "ticker": "TEX", "cik": "", "company": "TEREX CORP", "company_raw": "Terex Corporation", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler offloads TEX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-13", "timestamp": "2020-04-13", "mins": 3448243}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001103", "src": "13DG", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Terex Corp", "who_key": "TEREX CORP", "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": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "TEREX CORP takes a 5.23% passive stake in TEX", "source_url": "https://www.sec.gov/Archives/edgar/data/97216/0002100119-26-001103-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000747", "src": "13DG", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Terex Corp", "who_key": "TEREX CORP", "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": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "TEREX CORP crosses 5% of TEX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/97216/0002100121-26-000747-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002012383-26-001517", "src": "13DG", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "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": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in TEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001517-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "13DG-0000354204-26-000579", "src": "13DG", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in TEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000579-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}, {"id": "13DG-0000102909-26-002438", "src": "13DG", "ticker": "TEX", "cik": "97216", "company": "TEREX CORP", "company_raw": "TEREX CORP", "who": "Terex Corp", "who_key": "TEREX CORP", "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": "Industrial Trucks, Tractors, Trailors & Stackers", "country": "United States", "headline": "TEREX CORP adjusts its stake in TEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/97216/0000102909-26-002438-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Terex Corporation Common Stock", "new_value": "TEREX CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000097216", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000097216", "applied": 1, "detected_at": "2026-10-28T01:45:20.040346"}]}, "key_people": [{"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-04-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024612.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020956.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-04-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001795629-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000097216-26-000134", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002053424-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002051619-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002053424-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0000097216-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002053424-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002051619-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000097216-26-000130", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-31", "title": "TEREX CORPORATION FORM S-8 FILED JULY 31, 2026", "accession": "0000097216-26-000128", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-31", "title": "EX-23.2 TO TEREX CORPORATION FORM S-3ASR FILED JULY 31, 2026", "accession": "0000097216-26-000127", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000097216-26-000124", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "10-Q TEREX CORPORATION JUNE 30, 2026", "accession": "0000097216-26-000116", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "8-K EARNING RELEASE JULY 30, 2026", "accession": "0000097216-26-000112", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000097216-26-000107", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0002123198-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0002051619-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0002053424-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000097216-26-000105", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001111318-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001808409-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000097216-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140113-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0002006729-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001077695-26-000003", "price_sensitive": false}], "performance": {"ticker": "TEX", "has_prices": true, "summary": {"n": 2, "avg": 0.7250376580842416, "win_rate": 1.0, "best": 0.8694452111509802, "worst": 0.580630105017503, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 42.85, "return": 0.580630105017503}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-04-19", "score": 0.0, "ref_price": 36.23, "return": 0.8694452111509802}]}, "price_series": [{"date": "2016-08-08", "close": 24.45, "volume": 1561561.0}, {"date": "2016-08-09", "close": 24.16, "volume": 1258911.0}, {"date": "2016-08-10", "close": 23.7, "volume": 958254.0}, {"date": "2016-08-11", "close": 23.75, "volume": 701148.0}, {"date": "2016-08-12", "close": 23.59, "volume": 593563.0}, {"date": "2016-08-15", "close": 24.18, "volume": 641251.0}, {"date": "2016-08-16", "close": 24.09, "volume": 546267.0}, {"date": "2016-08-17", "close": 24.02, "volume": 786273.0}, {"date": "2016-08-18", "close": 24.0, "volume": 2663285.0}, {"date": "2016-08-19", "close": 24.24, "volume": 851542.0}, {"date": "2016-08-22", "close": 23.95, "volume": 856529.0}, {"date": "2016-08-23", "close": 24.28, "volume": 821619.0}, {"date": "2016-08-24", "close": 23.85, "volume": 886760.0}, {"date": "2016-08-25", "close": 23.84, "volume": 600056.0}, {"date": "2016-08-26", "close": 24.02, "volume": 1110630.0}, {"date": "2016-08-29", "close": 24.41, "volume": 921204.0}, {"date": "2016-08-30", "close": 24.39, "volume": 840292.0}, {"date": "2016-08-31", "close": 24.28, "volume": 818956.0}, {"date": "2016-09-01", "close": 24.03, "volume": 851936.0}, {"date": "2016-09-02", "close": 24.38, "volume": 693622.0}, {"date": "2016-09-06", "close": 24.54, "volume": 479049.0}, {"date": "2016-09-07", "close": 25.04, "volume": 875363.0}, {"date": "2016-09-08", "close": 25.15, "volume": 635120.0}, {"date": "2016-09-09", "close": 24.11, "volume": 1076774.0}, {"date": "2016-09-12", "close": 24.66, "volume": 1095914.0}, {"date": "2016-09-13", "close": 23.57, "volume": 1230589.0}, {"date": "2016-09-14", "close": 23.4, "volume": 910546.0}, {"date": "2016-09-15", "close": 24.35, "volume": 796509.0}, {"date": "2016-09-16", "close": 24.11, "volume": 1156660.0}, {"date": "2016-09-19", "close": 24.1, "volume": 841201.0}, {"date": "2016-09-20", "close": 23.8, "volume": 971289.0}, {"date": "2016-09-21", "close": 24.19, "volume": 685240.0}, {"date": "2016-09-22", "close": 24.65, "volume": 824088.0}, {"date": "2016-09-23", "close": 23.04, "volume": 1264254.0}, {"date": "2016-09-26", "close": 23.24, "volume": 1097068.0}, {"date": "2016-09-27", "close": 23.53, "volume": 772942.0}, {"date": "2016-09-28", "close": 24.28, "volume": 824981.0}, {"date": "2016-09-29", "close": 24.29, "volume": 903708.0}, {"date": "2016-09-30", "close": 25.41, "volume": 1315753.0}, {"date": "2016-10-03", "close": 24.99, "volume": 955721.0}, {"date": "2016-10-04", "close": 24.54, "volume": 744147.0}, {"date": "2016-10-05", "close": 24.99, "volume": 1238815.0}, {"date": "2016-10-06", "close": 24.9, "volume": 1317241.0}, {"date": "2016-10-07", "close": 24.42, "volume": 941317.0}, {"date": "2016-10-10", "close": 24.69, "volume": 623145.0}, {"date": "2016-10-11", "close": 24.37, "volume": 829770.0}, {"date": "2016-10-12", "close": 24.13, "volume": 651390.0}, {"date": "2016-10-13", "close": 23.89, "volume": 669696.0}, {"date": "2016-10-14", "close": 25.14, "volume": 1608591.0}, {"date": "2016-10-17", "close": 24.67, "volume": 730291.0}, {"date": "2016-10-18", "close": 24.54, "volume": 601595.0}, {"date": "2016-10-19", "close": 24.65, "volume": 498901.0}, {"date": "2016-10-20", "close": 24.53, "volume": 946276.0}, {"date": "2016-10-21", "close": 24.76, "volume": 394483.0}, {"date": "2016-10-24", "close": 23.99, "volume": 1207653.0}, {"date": "2016-10-25", "close": 23.62, "volume": 563779.0}, {"date": "2016-10-26", "close": 23.61, "volume": 595026.0}, {"date": "2016-10-27", "close": 23.63, "volume": 610138.0}, {"date": "2016-10-28", "close": 23.81, "volume": 754847.0}, {"date": "2016-10-31", "close": 23.88, "volume": 804785.0}, {"date": "2016-11-01", "close": 22.56, "volume": 2179161.0}, {"date": "2016-11-02", "close": 22.48, "volume": 1693200.0}, {"date": "2016-11-03", "close": 22.53, "volume": 798862.0}, {"date": "2016-11-04", "close": 22.84, "volume": 2370966.0}, {"date": "2016-11-07", "close": 23.6, "volume": 870685.0}, {"date": "2016-11-08", "close": 23.62, "volume": 862247.0}, {"date": "2016-11-09", "close": 27.11, "volume": 3035597.0}, {"date": "2016-11-10", "close": 27.65, "volume": 1882663.0}, {"date": "2016-11-11", "close": 27.88, "volume": 1237419.0}, {"date": "2016-11-14", "close": 28.17, "volume": 1643279.0}, {"date": "2016-11-15", "close": 28.47, "volume": 2528260.0}, {"date": "2016-11-16", "close": 28.52, "volume": 874848.0}, {"date": "2016-11-17", "close": 28.72, "volume": 766166.0}, {"date": "2016-11-18", "close": 28.54, "volume": 1533893.0}, {"date": "2016-11-21", "close": 28.51, "volume": 1191561.0}, {"date": "2016-11-22", "close": 29.34, "volume": 1434864.0}, {"date": "2016-11-23", "close": 30.96, "volume": 1861946.0}, {"date": "2016-11-25", "close": 30.91, "volume": 282431.0}, {"date": "2016-11-28", "close": 30.21, "volume": 1853476.0}, {"date": "2016-11-29", "close": 29.72, "volume": 827473.0}, {"date": "2016-11-30", "close": 30.52, "volume": 1038820.0}, {"date": "2016-12-01", "close": 29.88, "volume": 1761086.0}, {"date": "2016-12-02", "close": 29.7, "volume": 1287014.0}, {"date": "2016-12-05", "close": 29.84, "volume": 981564.0}, {"date": "2016-12-06", "close": 31.09, "volume": 1479055.0}, {"date": "2016-12-07", "close": 32.1, "volume": 1194602.0}, {"date": "2016-12-08", "close": 32.34, "volume": 821796.0}, {"date": "2016-12-09", "close": 31.82, "volume": 1065190.0}, {"date": "2016-12-12", "close": 30.25, "volume": 2277916.0}, {"date": "2016-12-13", "close": 33.05, "volume": 4150571.0}, {"date": "2016-12-14", "close": 31.93, "volume": 1801908.0}, {"date": "2016-12-15", "close": 31.93, "volume": 973160.0}, {"date": "2016-12-16", "close": 31.04, "volume": 3153100.0}, {"date": "2016-12-19", "close": 31.52, "volume": 1669252.0}, {"date": "2016-12-20", "close": 31.94, "volume": 1644778.0}, {"date": "2016-12-21", "close": 32.15, "volume": 893891.0}, {"date": "2016-12-22", "close": 32.0, "volume": 811273.0}, {"date": "2016-12-23", "close": 32.25, "volume": 544758.0}, {"date": "2016-12-27", "close": 32.32, "volume": 449453.0}, {"date": "2016-12-28", "close": 32.01, "volume": 579420.0}, {"date": "2016-12-29", "close": 32.07, "volume": 626190.0}, {"date": "2016-12-30", "close": 31.53, "volume": 829391.0}, {"date": "2017-01-03", "close": 31.94, "volume": 1354399.0}, {"date": "2017-01-04", "close": 32.51, "volume": 1130930.0}, {"date": "2017-01-05", "close": 31.63, "volume": 1753984.0}, {"date": "2017-01-06", "close": 31.42, "volume": 1546237.0}, {"date": "2017-01-09", "close": 31.27, "volume": 813608.0}, {"date": "2017-01-10", "close": 31.82, "volume": 809543.0}, {"date": "2017-01-11", "close": 32.05, "volume": 605442.0}, {"date": "2017-01-12", "close": 31.38, "volume": 918935.0}, {"date": "2017-01-13", "close": 31.98, "volume": 607427.0}, {"date": "2017-01-17", "close": 31.46, "volume": 641838.0}, {"date": "2017-01-18", "close": 31.76, "volume": 863625.0}, {"date": "2017-01-19", "close": 30.89, "volume": 1786455.0}, {"date": "2017-01-20", "close": 31.58, "volume": 804473.0}, {"date": "2017-01-23", "close": 31.26, "volume": 694804.0}, {"date": "2017-01-24", "close": 32.48, "volume": 938227.0}, {"date": "2017-01-25", "close": 32.81, "volume": 4105837.0}, {"date": "2017-01-26", "close": 32.98, "volume": 1439171.0}, {"date": "2017-01-27", "close": 33.11, "volume": 1490882.0}, {"date": "2017-01-30", "close": 31.79, "volume": 1391475.0}, {"date": "2017-01-31", "close": 31.8, "volume": 1070313.0}, {"date": "2017-02-01", "close": 32.09, "volume": 1341772.0}, {"date": "2017-02-02", "close": 31.75, "volume": 1550061.0}, {"date": "2017-02-03", "close": 32.65, "volume": 1106315.0}, {"date": "2017-02-06", "close": 31.72, "volume": 786253.0}, {"date": "2017-02-07", "close": 31.08, "volume": 992229.0}, {"date": "2017-02-08", "close": 30.93, "volume": 1403393.0}, {"date": "2017-02-09", "close": 31.32, "volume": 759308.0}, {"date": "2017-02-10", "close": 32.55, "volume": 1769776.0}, {"date": "2017-02-13", "close": 32.42, "volume": 1303054.0}, {"date": "2017-02-14", "close": 32.41, "volume": 1079125.0}, {"date": "2017-02-15", "close": 32.64, "volume": 976565.0}, {"date": "2017-02-16", "close": 32.0, "volume": 1175613.0}, {"date": "2017-02-17", "close": 32.0, "volume": 1098114.0}, {"date": "2017-02-21", "close": 32.13, "volume": 936280.0}, {"date": "2017-02-22", "close": 31.41, "volume": 2400885.0}, {"date": "2017-02-23", "close": 29.91, "volume": 2378908.0}, {"date": "2017-02-24", "close": 30.35, "volume": 1589272.0}, {"date": "2017-02-27", "close": 31.1, "volume": 1646422.0}, {"date": "2017-02-28", "close": 31.24, "volume": 1917814.0}, {"date": "2017-03-01", "close": 32.58, "volume": 1862470.0}, {"date": "2017-03-02", "close": 31.81, "volume": 1398733.0}, {"date": "2017-03-03", "close": 32.28, "volume": 1180646.0}, {"date": "2017-03-06", "close": 32.2, "volume": 929201.0}, {"date": "2017-03-07", "close": 31.8, "volume": 1023422.0}, {"date": "2017-03-08", "close": 31.14, "volume": 1355722.0}, {"date": "2017-03-09", "close": 29.74, "volume": 2768579.0}, {"date": "2017-03-10", "close": 30.25, "volume": 1978727.0}, {"date": "2017-03-13", "close": 30.2, "volume": 1035078.0}, {"date": "2017-03-14", "close": 30.03, "volume": 1321148.0}, {"date": "2017-03-15", "close": 31.09, "volume": 2282671.0}, {"date": "2017-03-16", "close": 30.37, "volume": 1099448.0}, {"date": "2017-03-17", "close": 31.15, "volume": 2636205.0}, {"date": "2017-03-20", "close": 30.82, "volume": 1244644.0}, {"date": "2017-03-21", "close": 29.86, "volume": 1658663.0}, {"date": "2017-03-22", "close": 29.71, "volume": 1207998.0}, {"date": "2017-03-23", "close": 29.93, "volume": 915032.0}, {"date": "2017-03-24", "close": 30.0, "volume": 1251473.0}, {"date": "2017-03-27", "close": 29.57, "volume": 1367939.0}, {"date": "2017-03-28", "close": 29.94, "volume": 2840359.0}, {"date": "2017-03-29", "close": 30.78, "volume": 1555926.0}, {"date": "2017-03-30", "close": 31.39, "volume": 1717127.0}, {"date": "2017-03-31", "close": 31.4, "volume": 1258517.0}, {"date": "2017-04-03", "close": 30.56, "volume": 1252820.0}, {"date": "2017-04-04", "close": 30.68, "volume": 906635.0}, {"date": "2017-04-05", "close": 31.09, "volume": 2237849.0}, {"date": "2017-04-06", "close": 32.38, "volume": 2033093.0}, {"date": "2017-04-07", "close": 32.52, "volume": 1219103.0}, {"date": "2017-04-10", "close": 32.82, "volume": 1215443.0}, {"date": "2017-04-11", "close": 33.01, "volume": 1091894.0}, {"date": "2017-04-12", "close": 31.77, "volume": 1348624.0}, {"date": "2017-04-13", "close": 31.06, "volume": 1170240.0}, {"date": "2017-04-17", "close": 31.71, "volume": 2903063.0}, {"date": "2017-04-18", "close": 31.87, "volume": 988704.0}, {"date": "2017-04-19", "close": 32.11, "volume": 1365325.0}, {"date": "2017-04-20", "close": 32.45, "volume": 1380286.0}, {"date": "2017-04-21", "close": 32.45, "volume": 1197903.0}, {"date": "2017-04-24", "close": 33.09, "volume": 1774766.0}, {"date": "2017-04-25", "close": 35.66, "volume": 3655374.0}, {"date": "2017-04-26", "close": 35.63, "volume": 2096639.0}, {"date": "2017-04-27", "close": 35.61, "volume": 1381089.0}, {"date": "2017-04-28", "close": 34.98, "volume": 2265339.0}, {"date": "2017-05-01", "close": 35.15, "volume": 1320267.0}, {"date": "2017-05-02", "close": 34.72, "volume": 2193660.0}, {"date": "2017-05-03", "close": 33.1, "volume": 3139243.0}, {"date": "2017-05-04", "close": 33.28, "volume": 1646366.0}, {"date": "2017-05-05", "close": 33.33, "volume": 1891378.0}, {"date": "2017-05-08", "close": 32.86, "volume": 1893952.0}, {"date": "2017-05-09", "close": 32.96, "volume": 1464192.0}, {"date": "2017-05-10", "close": 33.35, "volume": 1237209.0}, {"date": "2017-05-11", "close": 32.62, "volume": 2941259.0}, {"date": "2017-05-12", "close": 32.56, "volume": 2584160.0}, {"date": "2017-05-15", "close": 33.45, "volume": 1867387.0}, {"date": "2017-05-16", "close": 33.27, "volume": 1438753.0}, {"date": "2017-05-17", "close": 31.92, "volume": 1475346.0}, {"date": "2017-05-18", "close": 31.84, "volume": 2414481.0}, {"date": "2017-05-19", "close": 32.72, "volume": 1671740.0}, {"date": "2017-05-22", "close": 33.15, "volume": 1705847.0}, {"date": "2017-05-23", "close": 33.8, "volume": 2608659.0}, {"date": "2017-05-24", "close": 33.74, "volume": 1532142.0}, {"date": "2017-05-25", "close": 32.81, "volume": 735353.0}, {"date": "2017-05-26", "close": 32.91, "volume": 957764.0}, {"date": "2017-05-30", "close": 33.8, "volume": 1739165.0}, {"date": "2017-05-31", "close": 32.78, "volume": 1709338.0}, {"date": "2017-06-01", "close": 33.85, "volume": 1377820.0}, {"date": "2017-06-02", "close": 33.57, "volume": 1040664.0}, {"date": "2017-06-05", "close": 33.45, "volume": 1041907.0}, {"date": "2017-06-06", "close": 33.76, "volume": 1890206.0}, {"date": "2017-06-07", "close": 33.87, "volume": 1459027.0}, {"date": "2017-06-08", "close": 34.63, "volume": 1943552.0}, {"date": "2017-06-09", "close": 36.09, "volume": 2564351.0}, {"date": "2017-06-12", "close": 36.75, "volume": 3275993.0}, {"date": "2017-06-13", "close": 37.19, "volume": 1450739.0}, {"date": "2017-06-14", "close": 36.2, "volume": 1870985.0}, {"date": "2017-06-15", "close": 35.3, "volume": 2318703.0}, {"date": "2017-06-16", "close": 35.45, "volume": 1846576.0}, {"date": "2017-06-19", "close": 36.83, "volume": 2473534.0}, {"date": "2017-06-20", "close": 35.83, "volume": 1107489.0}, {"date": "2017-06-21", "close": 34.6, "volume": 1498683.0}, {"date": "2017-06-22", "close": 34.77, "volume": 1388305.0}, {"date": "2017-06-23", "close": 35.35, "volume": 2524580.0}, {"date": "2017-06-26", "close": 36.21, "volume": 1716652.0}, {"date": "2017-06-27", "close": 35.51, "volume": 1076668.0}, {"date": "2017-06-28", "close": 36.46, "volume": 924896.0}, {"date": "2017-06-29", "close": 36.42, "volume": 1451727.0}, {"date": "2017-06-30", "close": 37.5, "volume": 1538192.0}, {"date": "2017-07-03", "close": 37.18, "volume": 1464615.0}, {"date": "2017-07-05", "close": 37.68, "volume": 1383704.0}, {"date": "2017-07-06", "close": 36.6, "volume": 1794075.0}, {"date": "2017-07-07", "close": 37.21, "volume": 1407754.0}, {"date": "2017-07-10", "close": 37.17, "volume": 1295894.0}, {"date": "2017-07-11", "close": 37.83, "volume": 1319288.0}, {"date": "2017-07-12", "close": 37.92, "volume": 1311182.0}, {"date": "2017-07-13", "close": 38.48, "volume": 1235459.0}, {"date": "2017-07-14", "close": 38.71, "volume": 967436.0}, {"date": "2017-07-17", "close": 38.72, "volume": 1579422.0}, {"date": "2017-07-18", "close": 38.17, "volume": 1093119.0}, {"date": "2017-07-19", "close": 38.84, "volume": 846239.0}, {"date": "2017-07-20", "close": 38.66, "volume": 1243434.0}, {"date": "2017-07-21", "close": 38.43, "volume": 930414.0}, {"date": "2017-07-24", "close": 38.84, "volume": 1188073.0}, {"date": "2017-07-25", "close": 39.14, "volume": 1639402.0}, {"date": "2017-07-26", "close": 38.16, "volume": 1405507.0}, {"date": "2017-07-27", "close": 38.72, "volume": 975738.0}, {"date": "2017-07-28", "close": 38.69, "volume": 977131.0}, {"date": "2017-07-31", "close": 39.37, "volume": 1791880.0}, {"date": "2017-08-01", "close": 38.89, "volume": 2311097.0}, {"date": "2017-08-02", "close": 37.6, "volume": 2968590.0}, {"date": "2017-08-03", "close": 39.0, "volume": 1951887.0}, {"date": "2017-08-04", "close": 39.44, "volume": 1387159.0}, {"date": "2017-08-07", "close": 39.29, "volume": 1223899.0}, {"date": "2017-08-08", "close": 39.19, "volume": 964898.0}, {"date": "2017-08-09", "close": 38.75, "volume": 1092203.0}, {"date": "2017-08-10", "close": 37.9, "volume": 2155364.0}, {"date": "2017-08-11", "close": 38.08, "volume": 2369051.0}, {"date": "2017-08-14", "close": 39.16, "volume": 1668649.0}, {"date": "2017-08-15", "close": 38.85, "volume": 700434.0}, {"date": "2017-08-16", "close": 38.7, "volume": 927639.0}, {"date": "2017-08-17", "close": 37.71, "volume": 1262193.0}, {"date": "2017-08-18", "close": 37.53, "volume": 1524861.0}, {"date": "2017-08-21", "close": 37.38, "volume": 1005696.0}, {"date": "2017-08-22", "close": 38.71, "volume": 1047213.0}, {"date": "2017-08-23", "close": 37.97, "volume": 1015371.0}, {"date": "2017-08-24", "close": 37.62, "volume": 862648.0}, {"date": "2017-08-25", "close": 37.86, "volume": 1083961.0}, {"date": "2017-08-28", "close": 37.79, "volume": 875806.0}, {"date": "2017-08-29", "close": 38.38, "volume": 1103350.0}, {"date": "2017-08-30", "close": 38.85, "volume": 885975.0}, {"date": "2017-08-31", "close": 38.55, "volume": 873124.0}, {"date": "2017-09-01", "close": 39.06, "volume": 756096.0}, {"date": "2017-09-05", "close": 38.29, "volume": 1248279.0}, {"date": "2017-09-06", "close": 38.24, "volume": 1041770.0}, {"date": "2017-09-07", "close": 38.15, "volume": 1002148.0}, {"date": "2017-09-08", "close": 39.55, "volume": 1733402.0}, {"date": "2017-09-11", "close": 40.05, "volume": 2048343.0}, {"date": "2017-09-12", "close": 41.73, "volume": 1653448.0}, {"date": "2017-09-13", "close": 42.73, "volume": 2681812.0}, {"date": "2017-09-14", "close": 42.8, "volume": 2006964.0}, {"date": "2017-09-15", "close": 43.47, "volume": 2436525.0}, {"date": "2017-09-18", "close": 44.23, "volume": 1451238.0}, {"date": "2017-09-19", "close": 44.34, "volume": 1056045.0}, {"date": "2017-09-20", "close": 43.81, "volume": 1626849.0}, {"date": "2017-09-21", "close": 43.42, "volume": 1556641.0}, {"date": "2017-09-22", "close": 42.96, "volume": 1175033.0}, {"date": "2017-09-25", "close": 43.69, "volume": 927938.0}, {"date": "2017-09-26", "close": 43.85, "volume": 1160036.0}, {"date": "2017-09-27", "close": 44.56, "volume": 785528.0}, {"date": "2017-09-28", "close": 44.87, "volume": 882499.0}, {"date": "2017-09-29", "close": 45.02, "volume": 1196208.0}, {"date": "2017-10-02", "close": 45.25, "volume": 801540.0}, {"date": "2017-10-03", "close": 45.1, "volume": 818912.0}, {"date": "2017-10-04", "close": 44.91, "volume": 621836.0}, {"date": "2017-10-05", "close": 45.43, "volume": 750319.0}, {"date": "2017-10-06", "close": 45.7, "volume": 1682739.0}, {"date": "2017-10-09", "close": 45.15, "volume": 909569.0}, {"date": "2017-10-10", "close": 45.51, "volume": 1121990.0}, {"date": "2017-10-11", "close": 45.82, "volume": 1002373.0}, {"date": "2017-10-12", "close": 45.84, "volume": 852580.0}, {"date": "2017-10-13", "close": 45.72, "volume": 894793.0}, {"date": "2017-10-16", "close": 46.4, "volume": 1990375.0}, {"date": "2017-10-17", "close": 46.03, "volume": 586118.0}, {"date": "2017-10-18", "close": 46.11, "volume": 515795.0}, {"date": "2017-10-19", "close": 45.75, "volume": 867962.0}, {"date": "2017-10-20", "close": 45.84, "volume": 586608.0}, {"date": "2017-10-23", "close": 46.03, "volume": 765116.0}, {"date": "2017-10-24", "close": 46.89, "volume": 920006.0}, {"date": "2017-10-25", "close": 46.3, "volume": 1071844.0}, {"date": "2017-10-26", "close": 46.76, "volume": 848173.0}, {"date": "2017-10-27", "close": 47.03, "volume": 606745.0}, {"date": "2017-10-30", "close": 46.65, "volume": 740096.0}, {"date": "2017-10-31", "close": 47.11, "volume": 1832250.0}, {"date": "2017-11-01", "close": 44.85, "volume": 2690291.0}, {"date": "2017-11-02", "close": 45.33, "volume": 1940633.0}, {"date": "2017-11-03", "close": 46.16, "volume": 1499917.0}, {"date": "2017-11-06", "close": 46.61, "volume": 1055218.0}, {"date": "2017-11-07", "close": 46.78, "volume": 900818.0}, {"date": "2017-11-08", "close": 45.07, "volume": 1141881.0}, {"date": "2017-11-09", "close": 44.28, "volume": 1230468.0}, {"date": "2017-11-10", "close": 44.55, "volume": 1401225.0}, {"date": "2017-11-13", "close": 44.62, "volume": 1597381.0}, {"date": "2017-11-14", "close": 42.84, "volume": 1688047.0}, {"date": "2017-11-15", "close": 42.55, "volume": 2006261.0}, {"date": "2017-11-16", "close": 44.02, "volume": 1319694.0}, {"date": "2017-11-17", "close": 44.82, "volume": 1123214.0}, {"date": "2017-11-20", "close": 45.64, "volume": 1267019.0}, {"date": "2017-11-21", "close": 45.13, "volume": 949549.0}, {"date": "2017-11-22", "close": 45.29, "volume": 721625.0}, {"date": "2017-11-24", "close": 45.57, "volume": 463044.0}, {"date": "2017-11-27", "close": 45.31, "volume": 924826.0}, {"date": "2017-11-28", "close": 45.38, "volume": 1534694.0}, {"date": "2017-11-29", "close": 46.7, "volume": 1504286.0}, {"date": "2017-11-30", "close": 46.76, "volume": 1955457.0}, {"date": "2017-12-01", "close": 45.81, "volume": 1340392.0}, {"date": "2017-12-04", "close": 46.33, "volume": 2348098.0}, {"date": "2017-12-05", "close": 46.0, "volume": 1062433.0}, {"date": "2017-12-06", "close": 45.32, "volume": 839052.0}, {"date": "2017-12-07", "close": 45.91, "volume": 936509.0}, {"date": "2017-12-08", "close": 46.32, "volume": 749986.0}, {"date": "2017-12-11", "close": 46.85, "volume": 1818291.0}, {"date": "2017-12-12", "close": 46.53, "volume": 843158.0}, {"date": "2017-12-13", "close": 48.04, "volume": 1315006.0}, {"date": "2017-12-14", "close": 46.23, "volume": 1777595.0}, {"date": "2017-12-15", "close": 45.93, "volume": 2214052.0}, {"date": "2017-12-18", "close": 47.24, "volume": 1358062.0}, {"date": "2017-12-19", "close": 47.06, "volume": 619140.0}, {"date": "2017-12-20", "close": 47.53, "volume": 1004845.0}, {"date": "2017-12-21", "close": 48.04, "volume": 543616.0}, {"date": "2017-12-22", "close": 48.51, "volume": 531070.0}, {"date": "2017-12-26", "close": 48.38, "volume": 409867.0}, {"date": "2017-12-27", "close": 48.59, "volume": 339676.0}, {"date": "2017-12-28", "close": 48.49, "volume": 629754.0}, {"date": "2017-12-29", "close": 48.22, "volume": 412729.0}, {"date": "2018-01-02", "close": 48.59, "volume": 623248.0}, {"date": "2018-01-03", "close": 48.43, "volume": 514911.0}, {"date": "2018-01-04", "close": 47.56, "volume": 985933.0}, {"date": "2018-01-05", "close": 46.95, "volume": 766148.0}, {"date": "2018-01-08", "close": 47.29, "volume": 1036214.0}, {"date": "2018-01-09", "close": 47.42, "volume": 1100354.0}, {"date": "2018-01-10", "close": 47.58, "volume": 1390284.0}, {"date": "2018-01-11", "close": 48.22, "volume": 791699.0}, {"date": "2018-01-12", "close": 48.8, "volume": 883314.0}, {"date": "2018-01-16", "close": 48.59, "volume": 1045218.0}, {"date": "2018-01-17", "close": 49.05, "volume": 731189.0}, {"date": "2018-01-18", "close": 48.86, "volume": 819287.0}, {"date": "2018-01-19", "close": 49.79, "volume": 714248.0}, {"date": "2018-01-22", "close": 49.31, "volume": 947364.0}, {"date": "2018-01-23", "close": 49.34, "volume": 719037.0}, {"date": "2018-01-24", "close": 49.1, "volume": 733991.0}, {"date": "2018-01-25", "close": 48.22, "volume": 1990198.0}, {"date": "2018-01-26", "close": 49.33, "volume": 1001868.0}, {"date": "2018-01-29", "close": 48.0, "volume": 943023.0}, {"date": "2018-01-30", "close": 47.64, "volume": 778684.0}, {"date": "2018-01-31", "close": 47.02, "volume": 1250390.0}, {"date": "2018-02-01", "close": 47.02, "volume": 944046.0}, {"date": "2018-02-02", "close": 45.25, "volume": 1329797.0}, {"date": "2018-02-05", "close": 43.49, "volume": 2080329.0}, {"date": "2018-02-06", "close": 44.03, "volume": 2169357.0}, {"date": "2018-02-07", "close": 43.2, "volume": 1377679.0}, {"date": "2018-02-08", "close": 41.49, "volume": 1808808.0}, {"date": "2018-02-09", "close": 42.47, "volume": 2020241.0}, {"date": "2018-02-12", "close": 43.23, "volume": 1393367.0}, {"date": "2018-02-13", "close": 42.96, "volume": 1520521.0}, {"date": "2018-02-14", "close": 41.92, "volume": 4647833.0}, {"date": "2018-02-15", "close": 43.24, "volume": 2153025.0}, {"date": "2018-02-16", "close": 41.03, "volume": 2451437.0}, {"date": "2018-02-20", "close": 42.24, "volume": 1975958.0}, {"date": "2018-02-21", "close": 43.51, "volume": 2165313.0}, {"date": "2018-02-22", "close": 42.84, "volume": 1932404.0}, {"date": "2018-02-23", "close": 43.7, "volume": 1234213.0}, {"date": "2018-02-26", "close": 42.52, "volume": 2350879.0}, {"date": "2018-02-27", "close": 42.85, "volume": 1666935.0}, {"date": "2018-02-28", "close": 41.52, "volume": 1810240.0}, {"date": "2018-03-01", "close": 40.03, "volume": 3680101.0}, {"date": "2018-03-02", "close": 39.09, "volume": 3870964.0}, {"date": "2018-03-05", "close": 39.46, "volume": 1991942.0}, {"date": "2018-03-06", "close": 40.48, "volume": 2391018.0}, {"date": "2018-03-07", "close": 39.22, "volume": 2108911.0}, {"date": "2018-03-08", "close": 39.88, "volume": 2371271.0}, {"date": "2018-03-09", "close": 41.06, "volume": 1993685.0}, {"date": "2018-03-12", "close": 39.91, "volume": 2150906.0}, {"date": "2018-03-13", "close": 39.75, "volume": 1505448.0}, {"date": "2018-03-14", "close": 39.0, "volume": 1059600.0}, {"date": "2018-03-15", "close": 38.81, "volume": 842711.0}, {"date": "2018-03-16", "close": 38.83, "volume": 2233141.0}, {"date": "2018-03-19", "close": 38.68, "volume": 1321389.0}, {"date": "2018-03-20", "close": 38.83, "volume": 1117291.0}, {"date": "2018-03-21", "close": 39.02, "volume": 1837701.0}, {"date": "2018-03-22", "close": 36.83, "volume": 1572562.0}, {"date": "2018-03-23", "close": 35.85, "volume": 1688901.0}, {"date": "2018-03-26", "close": 37.0, "volume": 1316551.0}, {"date": "2018-03-27", "close": 36.9, "volume": 1533247.0}, {"date": "2018-03-28", "close": 36.63, "volume": 1344686.0}, {"date": "2018-03-29", "close": 37.41, "volume": 1328707.0}, {"date": "2018-04-02", "close": 35.84, "volume": 811172.0}, {"date": "2018-04-03", "close": 36.7, "volume": 984729.0}, {"date": "2018-04-04", "close": 36.97, "volume": 1012247.0}, {"date": "2018-04-05", "close": 37.46, "volume": 1547424.0}, {"date": "2018-04-06", "close": 36.11, "volume": 1195137.0}, {"date": "2018-04-09", "close": 36.09, "volume": 1221874.0}, {"date": "2018-04-10", "close": 37.4, "volume": 1193463.0}, {"date": "2018-04-11", "close": 37.3, "volume": 1145017.0}, {"date": "2018-04-12", "close": 38.17, "volume": 1803645.0}, {"date": "2018-04-13", "close": 38.62, "volume": 2357801.0}, {"date": "2018-04-16", "close": 39.06, "volume": 1325569.0}, {"date": "2018-04-17", "close": 39.64, "volume": 1372035.0}, {"date": "2018-04-18", "close": 40.29, "volume": 1464054.0}, {"date": "2018-04-19", "close": 39.66, "volume": 1140564.0}, {"date": "2018-04-20", "close": 39.41, "volume": 967641.0}, {"date": "2018-04-23", "close": 39.51, "volume": 529836.0}, {"date": "2018-04-24", "close": 36.64, "volume": 2270276.0}, {"date": "2018-04-25", "close": 37.01, "volume": 1297085.0}, {"date": "2018-04-26", "close": 36.43, "volume": 1483403.0}, {"date": "2018-04-27", "close": 36.9, "volume": 1127514.0}, {"date": "2018-04-30", "close": 36.52, "volume": 1070159.0}, {"date": "2018-05-01", "close": 36.23, "volume": 1748795.0}, {"date": "2018-05-02", "close": 37.5, "volume": 3003409.0}, {"date": "2018-05-03", "close": 38.07, "volume": 2090221.0}, {"date": "2018-05-04", "close": 39.02, "volume": 2397051.0}, {"date": "2018-05-07", "close": 40.56, "volume": 1981881.0}, {"date": "2018-05-08", "close": 39.86, "volume": 2560495.0}, {"date": "2018-05-09", "close": 40.99, "volume": 1847963.0}, {"date": "2018-05-10", "close": 40.75, "volume": 1101803.0}, {"date": "2018-05-11", "close": 40.46, "volume": 1348293.0}, {"date": "2018-05-14", "close": 41.33, "volume": 1128916.0}, {"date": "2018-05-15", "close": 41.42, "volume": 1176427.0}, {"date": "2018-05-16", "close": 42.14, "volume": 2143954.0}, {"date": "2018-05-17", "close": 42.0, "volume": 1543403.0}, {"date": "2018-05-18", "close": 41.79, "volume": 1283371.0}, {"date": "2018-05-21", "close": 42.89, "volume": 1468299.0}, {"date": "2018-05-22", "close": 42.32, "volume": 1109012.0}, {"date": "2018-05-23", "close": 41.81, "volume": 1275535.0}, {"date": "2018-05-24", "close": 41.72, "volume": 973541.0}, {"date": "2018-05-25", "close": 40.69, "volume": 1732596.0}, {"date": "2018-05-29", "close": 40.25, "volume": 1170950.0}, {"date": "2018-05-30", "close": 41.05, "volume": 1090363.0}, {"date": "2018-05-31", "close": 39.58, "volume": 1368294.0}, {"date": "2018-06-01", "close": 39.97, "volume": 915444.0}, {"date": "2018-06-04", "close": 39.72, "volume": 736022.0}, {"date": "2018-06-05", "close": 39.3, "volume": 1669245.0}, {"date": "2018-06-06", "close": 41.05, "volume": 1716958.0}, {"date": "2018-06-07", "close": 41.54, "volume": 1794352.0}, {"date": "2018-06-08", "close": 42.06, "volume": 1366806.0}, {"date": "2018-06-11", "close": 41.97, "volume": 1601086.0}, {"date": "2018-06-12", "close": 42.29, "volume": 1073218.0}, {"date": "2018-06-13", "close": 41.74, "volume": 1363242.0}, {"date": "2018-06-14", "close": 39.99, "volume": 2822684.0}, {"date": "2018-06-15", "close": 39.96, "volume": 1901406.0}, {"date": "2018-06-18", "close": 39.94, "volume": 1491608.0}, {"date": "2018-06-19", "close": 39.7, "volume": 1295605.0}, {"date": "2018-06-20", "close": 39.92, "volume": 1341388.0}, {"date": "2018-06-21", "close": 39.76, "volume": 1932124.0}, {"date": "2018-06-22", "close": 41.31, "volume": 2573027.0}, {"date": "2018-06-25", "close": 40.68, "volume": 1663617.0}, {"date": "2018-06-26", "close": 40.82, "volume": 1379417.0}, {"date": "2018-06-27", "close": 41.08, "volume": 1379524.0}, {"date": "2018-06-28", "close": 41.12, "volume": 2835271.0}, {"date": "2018-06-29", "close": 42.19, "volume": 1674646.0}, {"date": "2018-07-02", "close": 42.15, "volume": 978858.0}, {"date": "2018-07-03", "close": 41.87, "volume": 588977.0}, {"date": "2018-07-05", "close": 43.13, "volume": 1498292.0}, {"date": "2018-07-06", "close": 42.73, "volume": 1107552.0}, {"date": "2018-07-09", "close": 44.42, "volume": 1023519.0}, {"date": "2018-07-10", "close": 44.11, "volume": 1696377.0}, {"date": "2018-07-11", "close": 43.16, "volume": 1466233.0}, {"date": "2018-07-12", "close": 43.72, "volume": 1461589.0}, {"date": "2018-07-13", "close": 45.15, "volume": 1701629.0}, {"date": "2018-07-16", "close": 43.82, "volume": 2084275.0}, {"date": "2018-07-17", "close": 44.11, "volume": 727313.0}, {"date": "2018-07-18", "close": 44.27, "volume": 1259766.0}, {"date": "2018-07-19", "close": 43.88, "volume": 1835016.0}, {"date": "2018-07-20", "close": 42.99, "volume": 966865.0}, {"date": "2018-07-23", "close": 43.05, "volume": 1819480.0}, {"date": "2018-07-24", "close": 43.12, "volume": 1227570.0}, {"date": "2018-07-25", "close": 43.53, "volume": 1614013.0}, {"date": "2018-07-26", "close": 43.7, "volume": 1120636.0}, {"date": "2018-07-27", "close": 43.93, "volume": 1360731.0}, {"date": "2018-07-30", "close": 42.49, "volume": 1287630.0}, {"date": "2018-07-31", "close": 44.12, "volume": 1927542.0}, {"date": "2018-08-01", "close": 39.67, "volume": 4482525.0}, {"date": "2018-08-02", "close": 41.06, "volume": 2777067.0}, {"date": "2018-08-03", "close": 40.35, "volume": 1421479.0}, {"date": "2018-08-06", "close": 40.22, "volume": 1319304.0}, {"date": "2018-08-07", "close": 39.92, "volume": 1379673.0}, {"date": "2018-08-08", "close": 38.76, "volume": 1494255.0}, {"date": "2018-08-09", "close": 38.31, "volume": 1445060.0}, {"date": "2018-08-10", "close": 37.88, "volume": 1720346.0}, {"date": "2018-08-13", "close": 37.9, "volume": 1156126.0}, {"date": "2018-08-14", "close": 38.0, "volume": 808218.0}, {"date": "2018-08-15", "close": 36.92, "volume": 1569458.0}, {"date": "2018-08-16", "close": 37.73, "volume": 1146715.0}, {"date": "2018-08-17", "close": 38.35, "volume": 812852.0}, {"date": "2018-08-20", "close": 38.92, "volume": 1376524.0}, {"date": "2018-08-21", "close": 39.45, "volume": 1060304.0}, {"date": "2018-08-22", "close": 38.8, "volume": 981498.0}, {"date": "2018-08-23", "close": 37.93, "volume": 875589.0}, {"date": "2018-08-24", "close": 38.54, "volume": 620191.0}, {"date": "2018-08-27", "close": 39.25, "volume": 630104.0}, {"date": "2018-08-28", "close": 39.38, "volume": 860313.0}, {"date": "2018-08-29", "close": 39.71, "volume": 707203.0}, {"date": "2018-08-30", "close": 38.78, "volume": 765390.0}, {"date": "2018-08-31", "close": 38.75, "volume": 779524.0}, {"date": "2018-09-04", "close": 38.24, "volume": 625165.0}, {"date": "2018-09-05", "close": 38.5, "volume": 841579.0}, {"date": "2018-09-06", "close": 38.25, "volume": 658958.0}, {"date": "2018-09-07", "close": 37.91, "volume": 805021.0}, {"date": "2018-09-10", "close": 37.73, "volume": 1107569.0}, {"date": "2018-09-11", "close": 37.66, "volume": 1310351.0}, {"date": "2018-09-12", "close": 38.36, "volume": 902283.0}, {"date": "2018-09-13", "close": 38.54, "volume": 668761.0}, {"date": "2018-09-14", "close": 38.82, "volume": 930661.0}, {"date": "2018-09-17", "close": 39.61, "volume": 1235351.0}, {"date": "2018-09-18", "close": 40.62, "volume": 1400175.0}, {"date": "2018-09-19", "close": 41.78, "volume": 1587027.0}, {"date": "2018-09-20", "close": 42.48, "volume": 1226557.0}, {"date": "2018-09-21", "close": 41.94, "volume": 2661144.0}, {"date": "2018-09-24", "close": 41.12, "volume": 753780.0}, {"date": "2018-09-25", "close": 40.62, "volume": 1078161.0}, {"date": "2018-09-26", "close": 40.89, "volume": 976474.0}, {"date": "2018-09-27", "close": 40.7, "volume": 1017801.0}, {"date": "2018-09-28", "close": 39.91, "volume": 1352232.0}, {"date": "2018-10-01", "close": 39.99, "volume": 1601700.0}, {"date": "2018-10-02", "close": 39.4, "volume": 1328652.0}, {"date": "2018-10-03", "close": 40.55, "volume": 2147793.0}, {"date": "2018-10-04", "close": 40.09, "volume": 890985.0}, {"date": "2018-10-05", "close": 39.37, "volume": 711675.0}, {"date": "2018-10-08", "close": 39.92, "volume": 668565.0}, {"date": "2018-10-09", "close": 38.71, "volume": 875372.0}, {"date": "2018-10-10", "close": 37.47, "volume": 1233994.0}, {"date": "2018-10-11", "close": 37.3, "volume": 916858.0}, {"date": "2018-10-12", "close": 36.29, "volume": 1001262.0}, {"date": "2018-10-15", "close": 36.31, "volume": 609808.0}, {"date": "2018-10-16", "close": 37.08, "volume": 1079509.0}, {"date": "2018-10-17", "close": 36.84, "volume": 1336487.0}, {"date": "2018-10-18", "close": 34.49, "volume": 1680504.0}, {"date": "2018-10-19", "close": 33.18, "volume": 1615252.0}, {"date": "2018-10-22", "close": 32.86, "volume": 1387291.0}, {"date": "2018-10-23", "close": 31.74, "volume": 2098279.0}, {"date": "2018-10-24", "close": 30.06, "volume": 2044183.0}, {"date": "2018-10-25", "close": 30.86, "volume": 1558166.0}, {"date": "2018-10-26", "close": 30.16, "volume": 1189945.0}, {"date": "2018-10-29", "close": 30.88, "volume": 1599707.0}, {"date": "2018-10-30", "close": 32.07, "volume": 1508987.0}, {"date": "2018-10-31", "close": 33.39, "volume": 1711471.0}, {"date": "2018-11-01", "close": 36.0, "volume": 2995823.0}, {"date": "2018-11-02", "close": 31.18, "volume": 4795982.0}, {"date": "2018-11-05", "close": 31.17, "volume": 2374212.0}, {"date": "2018-11-06", "close": 31.7, "volume": 2450589.0}, {"date": "2018-11-07", "close": 32.44, "volume": 1829808.0}, {"date": "2018-11-08", "close": 31.78, "volume": 1444987.0}, {"date": "2018-11-09", "close": 30.39, "volume": 2270363.0}, {"date": "2018-11-12", "close": 30.16, "volume": 1114666.0}, {"date": "2018-11-13", "close": 29.98, "volume": 1445774.0}, {"date": "2018-11-14", "close": 30.46, "volume": 1229985.0}, {"date": "2018-11-15", "close": 31.1, "volume": 1235352.0}, {"date": "2018-11-16", "close": 31.34, "volume": 1145504.0}, {"date": "2018-11-19", "close": 30.87, "volume": 1254798.0}, {"date": "2018-11-20", "close": 30.37, "volume": 1131948.0}, {"date": "2018-11-21", "close": 30.9, "volume": 1053275.0}, {"date": "2018-11-23", "close": 31.28, "volume": 584511.0}, {"date": "2018-11-26", "close": 32.14, "volume": 1181830.0}, {"date": "2018-11-27", "close": 31.2, "volume": 1306540.0}, {"date": "2018-11-28", "close": 32.66, "volume": 1461052.0}, {"date": "2018-11-29", "close": 32.34, "volume": 1035777.0}, {"date": "2018-11-30", "close": 33.06, "volume": 1166092.0}, {"date": "2018-12-03", "close": 32.23, "volume": 1713665.0}, {"date": "2018-12-04", "close": 29.9, "volume": 2140298.0}, {"date": "2018-12-06", "close": 29.62, "volume": 1953015.0}, {"date": "2018-12-07", "close": 28.35, "volume": 1704520.0}, {"date": "2018-12-10", "close": 28.14, "volume": 2492267.0}, {"date": "2018-12-11", "close": 28.09, "volume": 1159829.0}, {"date": "2018-12-12", "close": 28.59, "volume": 893710.0}, {"date": "2018-12-13", "close": 28.38, "volume": 1257444.0}, {"date": "2018-12-14", "close": 28.22, "volume": 1184959.0}, {"date": "2018-12-17", "close": 27.99, "volume": 1983893.0}, {"date": "2018-12-18", "close": 28.01, "volume": 1924871.0}, {"date": "2018-12-19", "close": 26.66, "volume": 2048642.0}, {"date": "2018-12-20", "close": 26.65, "volume": 1562533.0}, {"date": "2018-12-21", "close": 26.61, "volume": 1762891.0}, {"date": "2018-12-24", "close": 25.61, "volume": 571117.0}, {"date": "2018-12-26", "close": 27.52, "volume": 999531.0}, {"date": "2018-12-27", "close": 27.6, "volume": 765013.0}, {"date": "2018-12-28", "close": 27.24, "volume": 795659.0}, {"date": "2018-12-31", "close": 27.57, "volume": 611919.0}, {"date": "2019-01-02", "close": 27.44, "volume": 1109790.0}, {"date": "2019-01-03", "close": 26.88, "volume": 841059.0}, {"date": "2019-01-04", "close": 28.12, "volume": 929890.0}, {"date": "2019-01-07", "close": 28.14, "volume": 1016746.0}, {"date": "2019-01-08", "close": 28.77, "volume": 844987.0}, {"date": "2019-01-09", "close": 29.09, "volume": 879066.0}, {"date": "2019-01-10", "close": 29.7, "volume": 984666.0}, {"date": "2019-01-11", "close": 29.7, "volume": 667532.0}, {"date": "2019-01-14", "close": 29.65, "volume": 901555.0}, {"date": "2019-01-15", "close": 29.17, "volume": 515758.0}, {"date": "2019-01-16", "close": 29.53, "volume": 711581.0}, {"date": "2019-01-17", "close": 29.73, "volume": 932954.0}, {"date": "2019-01-18", "close": 30.81, "volume": 744610.0}, {"date": "2019-01-22", "close": 29.68, "volume": 791349.0}, {"date": "2019-01-23", "close": 28.31, "volume": 1479559.0}, {"date": "2019-01-24", "close": 29.04, "volume": 719197.0}, {"date": "2019-01-25", "close": 29.99, "volume": 652346.0}, {"date": "2019-01-28", "close": 29.13, "volume": 885229.0}, {"date": "2019-01-29", "close": 29.44, "volume": 817637.0}, {"date": "2019-01-30", "close": 30.21, "volume": 993836.0}, {"date": "2019-01-31", "close": 30.71, "volume": 1244012.0}, {"date": "2019-02-01", "close": 30.78, "volume": 779312.0}, {"date": "2019-02-04", "close": 31.5, "volume": 700160.0}, {"date": "2019-02-05", "close": 31.57, "volume": 519284.0}, {"date": "2019-02-06", "close": 31.44, "volume": 641973.0}, {"date": "2019-02-07", "close": 31.09, "volume": 803437.0}, {"date": "2019-02-08", "close": 30.85, "volume": 803679.0}, {"date": "2019-02-11", "close": 31.02, "volume": 690720.0}, {"date": "2019-02-12", "close": 31.57, "volume": 784785.0}, {"date": "2019-02-13", "close": 32.19, "volume": 1151361.0}, {"date": "2019-02-14", "close": 31.91, "volume": 749362.0}, {"date": "2019-02-15", "close": 32.94, "volume": 1099057.0}, {"date": "2019-02-19", "close": 35.6, "volume": 2611039.0}, {"date": "2019-02-20", "close": 35.33, "volume": 1727378.0}, {"date": "2019-02-21", "close": 35.57, "volume": 1014712.0}, {"date": "2019-02-22", "close": 35.29, "volume": 1151987.0}, {"date": "2019-02-25", "close": 35.93, "volume": 2518939.0}, {"date": "2019-02-26", "close": 35.35, "volume": 1603444.0}, {"date": "2019-02-27", "close": 34.48, "volume": 1457760.0}, {"date": "2019-02-28", "close": 33.59, "volume": 1727590.0}, {"date": "2019-03-01", "close": 34.19, "volume": 1123858.0}, {"date": "2019-03-04", "close": 33.65, "volume": 1226715.0}, {"date": "2019-03-05", "close": 33.95, "volume": 1173818.0}, {"date": "2019-03-06", "close": 33.99, "volume": 1478854.0}, {"date": "2019-03-07", "close": 33.96, "volume": 1486181.0}, {"date": "2019-03-08", "close": 33.6, "volume": 1068629.0}, {"date": "2019-03-11", "close": 34.05, "volume": 873239.0}, {"date": "2019-03-12", "close": 33.67, "volume": 691641.0}, {"date": "2019-03-13", "close": 33.42, "volume": 1050265.0}, {"date": "2019-03-14", "close": 32.84, "volume": 819420.0}, {"date": "2019-03-15", "close": 32.77, "volume": 1493981.0}, {"date": "2019-03-18", "close": 33.28, "volume": 1471859.0}, {"date": "2019-03-19", "close": 33.11, "volume": 591933.0}, {"date": "2019-03-20", "close": 32.6, "volume": 744693.0}, {"date": "2019-03-21", "close": 32.77, "volume": 727081.0}, {"date": "2019-03-22", "close": 31.73, "volume": 1085191.0}, {"date": "2019-03-25", "close": 31.84, "volume": 1190340.0}, {"date": "2019-03-26", "close": 31.74, "volume": 873293.0}, {"date": "2019-03-27", "close": 31.83, "volume": 1001731.0}, {"date": "2019-03-28", "close": 31.97, "volume": 942693.0}, {"date": "2019-03-29", "close": 32.13, "volume": 1073193.0}, {"date": "2019-04-01", "close": 32.84, "volume": 1166829.0}, {"date": "2019-04-02", "close": 32.68, "volume": 749586.0}, {"date": "2019-04-03", "close": 32.83, "volume": 930402.0}, {"date": "2019-04-04", "close": 33.38, "volume": 702259.0}, {"date": "2019-04-05", "close": 33.35, "volume": 861767.0}, {"date": "2019-04-08", "close": 33.37, "volume": 812745.0}, {"date": "2019-04-09", "close": 32.47, "volume": 534028.0}, {"date": "2019-04-10", "close": 32.81, "volume": 1060222.0}, {"date": "2019-04-11", "close": 33.13, "volume": 556955.0}, {"date": "2019-04-12", "close": 33.33, "volume": 589248.0}, {"date": "2019-04-15", "close": 32.81, "volume": 1613940.0}, {"date": "2019-04-16", "close": 33.6, "volume": 735468.0}, {"date": "2019-04-17", "close": 33.88, "volume": 1029707.0}, {"date": "2019-04-18", "close": 33.83, "volume": 741774.0}, {"date": "2019-04-22", "close": 34.02, "volume": 1316146.0}, {"date": "2019-04-23", "close": 33.71, "volume": 1123940.0}, {"date": "2019-04-24", "close": 33.77, "volume": 787712.0}, {"date": "2019-04-25", "close": 32.33, "volume": 1341072.0}, {"date": "2019-04-26", "close": 32.85, "volume": 443377.0}, {"date": "2019-04-29", "close": 33.19, "volume": 810894.0}, {"date": "2019-04-30", "close": 33.33, "volume": 1142390.0}, {"date": "2019-05-01", "close": 32.13, "volume": 3582536.0}, {"date": "2019-05-02", "close": 31.79, "volume": 1506549.0}, {"date": "2019-05-03", "close": 32.57, "volume": 1233995.0}, {"date": "2019-05-06", "close": 32.68, "volume": 1227477.0}, {"date": "2019-05-07", "close": 32.29, "volume": 1010388.0}, {"date": "2019-05-08", "close": 31.64, "volume": 902175.0}, {"date": "2019-05-09", "close": 31.06, "volume": 914365.0}, {"date": "2019-05-10", "close": 30.5, "volume": 1077511.0}, {"date": "2019-05-13", "close": 29.1, "volume": 1153493.0}, {"date": "2019-05-14", "close": 29.64, "volume": 1493528.0}, {"date": "2019-05-15", "close": 29.72, "volume": 728043.0}, {"date": "2019-05-16", "close": 29.65, "volume": 486747.0}, {"date": "2019-05-17", "close": 28.45, "volume": 688269.0}, {"date": "2019-05-20", "close": 28.17, "volume": 1436045.0}, {"date": "2019-05-21", "close": 28.71, "volume": 556364.0}, {"date": "2019-05-22", "close": 28.69, "volume": 712348.0}, {"date": "2019-05-23", "close": 28.0, "volume": 554612.0}, {"date": "2019-05-24", "close": 28.13, "volume": 409248.0}, {"date": "2019-05-28", "close": 27.76, "volume": 501370.0}, {"date": "2019-05-29", "close": 27.82, "volume": 636937.0}, {"date": "2019-05-30", "close": 27.71, "volume": 501763.0}, {"date": "2019-05-31", "close": 26.77, "volume": 945486.0}, {"date": "2019-06-03", "close": 26.8, "volume": 1334104.0}, {"date": "2019-06-04", "close": 27.97, "volume": 1245792.0}, {"date": "2019-06-05", "close": 28.22, "volume": 1007847.0}, {"date": "2019-06-06", "close": 27.8, "volume": 774915.0}, {"date": "2019-06-07", "close": 28.27, "volume": 778020.0}, {"date": "2019-06-10", "close": 27.59, "volume": 3382548.0}, {"date": "2019-06-11", "close": 27.84, "volume": 1219355.0}, {"date": "2019-06-12", "close": 28.08, "volume": 770634.0}, {"date": "2019-06-13", "close": 29.05, "volume": 733266.0}, {"date": "2019-06-14", "close": 28.33, "volume": 616921.0}, {"date": "2019-06-17", "close": 28.62, "volume": 599795.0}, {"date": "2019-06-18", "close": 29.23, "volume": 903090.0}, {"date": "2019-06-19", "close": 29.66, "volume": 970157.0}, {"date": "2019-06-20", "close": 30.44, "volume": 1051536.0}, {"date": "2019-06-21", "close": 30.59, "volume": 915897.0}, {"date": "2019-06-24", "close": 30.65, "volume": 676230.0}, {"date": "2019-06-25", "close": 30.98, "volume": 1068193.0}, {"date": "2019-06-26", "close": 30.75, "volume": 1187210.0}, {"date": "2019-06-27", "close": 31.06, "volume": 1106838.0}, {"date": "2019-06-28", "close": 31.4, "volume": 7869706.0}, {"date": "2019-07-01", "close": 30.72, "volume": 1729744.0}, {"date": "2019-07-02", "close": 29.68, "volume": 1261978.0}, {"date": "2019-07-03", "close": 29.51, "volume": 807715.0}, {"date": "2019-07-05", "close": 29.06, "volume": 907166.0}, {"date": "2019-07-08", "close": 29.17, "volume": 611282.0}, {"date": "2019-07-09", "close": 29.46, "volume": 1682639.0}, {"date": "2019-07-10", "close": 29.24, "volume": 557219.0}, {"date": "2019-07-11", "close": 29.31, "volume": 595216.0}, {"date": "2019-07-12", "close": 30.64, "volume": 812873.0}, {"date": "2019-07-15", "close": 30.56, "volume": 918077.0}, {"date": "2019-07-16", "close": 30.7, "volume": 776978.0}, {"date": "2019-07-17", "close": 29.56, "volume": 1014778.0}, {"date": "2019-07-18", "close": 29.81, "volume": 991561.0}, {"date": "2019-07-19", "close": 30.7, "volume": 1073022.0}, {"date": "2019-07-22", "close": 30.68, "volume": 724891.0}, {"date": "2019-07-23", "close": 31.9, "volume": 1014910.0}, {"date": "2019-07-24", "close": 32.83, "volume": 703363.0}, {"date": "2019-07-25", "close": 32.34, "volume": 645063.0}, {"date": "2019-07-26", "close": 33.02, "volume": 832771.0}, {"date": "2019-07-29", "close": 33.14, "volume": 1618058.0}, {"date": "2019-07-30", "close": 32.32, "volume": 3068076.0}, {"date": "2019-07-31", "close": 30.45, "volume": 1564086.0}, {"date": "2019-08-01", "close": 28.69, "volume": 1783133.0}, {"date": "2019-08-02", "close": 28.39, "volume": 1140289.0}, {"date": "2019-08-05", "close": 27.01, "volume": 1602005.0}, {"date": "2019-08-06", "close": 26.95, "volume": 902434.0}, {"date": "2019-08-07", "close": 26.55, "volume": 1068789.0}, {"date": "2019-08-08", "close": 26.78, "volume": 945632.0}, {"date": "2019-08-09", "close": 25.62, "volume": 1156287.0}, {"date": "2019-08-12", "close": 25.14, "volume": 714698.0}, {"date": "2019-08-13", "close": 25.57, "volume": 638357.0}, {"date": "2019-08-14", "close": 24.15, "volume": 1839364.0}, {"date": "2019-08-15", "close": 23.34, "volume": 1431198.0}, {"date": "2019-08-16", "close": 24.46, "volume": 1757599.0}, {"date": "2019-08-19", "close": 24.8, "volume": 733675.0}, {"date": "2019-08-20", "close": 24.23, "volume": 2416732.0}, {"date": "2019-08-21", "close": 25.08, "volume": 689950.0}, {"date": "2019-08-22", "close": 25.02, "volume": 1224829.0}, {"date": "2019-08-23", "close": 23.48, "volume": 748152.0}, {"date": "2019-08-26", "close": 23.65, "volume": 616916.0}, {"date": "2019-08-27", "close": 23.3, "volume": 856802.0}, {"date": "2019-08-28", "close": 23.51, "volume": 521457.0}, {"date": "2019-08-29", "close": 24.62, "volume": 535331.0}, {"date": "2019-08-30", "close": 24.83, "volume": 567112.0}, {"date": "2019-09-03", "close": 23.76, "volume": 848580.0}, {"date": "2019-09-04", "close": 24.1, "volume": 348146.0}, {"date": "2019-09-05", "close": 25.17, "volume": 826167.0}, {"date": "2019-09-06", "close": 25.2, "volume": 505396.0}, {"date": "2019-09-09", "close": 26.22, "volume": 656687.0}, {"date": "2019-09-10", "close": 27.28, "volume": 836940.0}, {"date": "2019-09-11", "close": 27.99, "volume": 975732.0}, {"date": "2019-09-12", "close": 26.92, "volume": 1140820.0}, {"date": "2019-09-13", "close": 27.65, "volume": 909501.0}, {"date": "2019-09-16", "close": 27.9, "volume": 643248.0}, {"date": "2019-09-17", "close": 27.83, "volume": 768235.0}, {"date": "2019-09-18", "close": 27.65, "volume": 936609.0}, {"date": "2019-09-19", "close": 27.71, "volume": 586417.0}, {"date": "2019-09-20", "close": 27.39, "volume": 787267.0}, {"date": "2019-09-23", "close": 27.25, "volume": 357928.0}, {"date": "2019-09-24", "close": 26.25, "volume": 999988.0}, {"date": "2019-09-25", "close": 26.04, "volume": 974420.0}, {"date": "2019-09-26", "close": 25.69, "volume": 629136.0}, {"date": "2019-09-27", "close": 25.48, "volume": 564784.0}, {"date": "2019-09-30", "close": 25.97, "volume": 1234582.0}, {"date": "2019-10-01", "close": 24.66, "volume": 685130.0}, {"date": "2019-10-02", "close": 23.99, "volume": 1260869.0}, {"date": "2019-10-03", "close": 24.0, "volume": 1257333.0}, {"date": "2019-10-04", "close": 24.47, "volume": 871467.0}, {"date": "2019-10-07", "close": 23.99, "volume": 742229.0}, {"date": "2019-10-08", "close": 23.28, "volume": 974613.0}, {"date": "2019-10-09", "close": 23.37, "volume": 753336.0}, {"date": "2019-10-10", "close": 23.81, "volume": 1862176.0}, {"date": "2019-10-11", "close": 24.93, "volume": 1774754.0}, {"date": "2019-10-14", "close": 25.13, "volume": 636346.0}, {"date": "2019-10-15", "close": 25.72, "volume": 1090363.0}, {"date": "2019-10-16", "close": 25.17, "volume": 860633.0}, {"date": "2019-10-17", "close": 26.3, "volume": 860700.0}, {"date": "2019-10-18", "close": 26.95, "volume": 1094767.0}, {"date": "2019-10-21", "close": 27.27, "volume": 1473268.0}, {"date": "2019-10-22", "close": 28.0, "volume": 824389.0}, {"date": "2019-10-23", "close": 28.39, "volume": 714823.0}, {"date": "2019-10-24", "close": 28.32, "volume": 498439.0}, {"date": "2019-10-25", "close": 29.03, "volume": 846761.0}, {"date": "2019-10-28", "close": 29.22, "volume": 896229.0}, {"date": "2019-10-29", "close": 28.82, "volume": 1187882.0}, {"date": "2019-10-30", "close": 28.87, "volume": 1043115.0}, {"date": "2019-10-31", "close": 27.55, "volume": 2474102.0}, {"date": "2019-11-01", "close": 28.61, "volume": 1735582.0}, {"date": "2019-11-04", "close": 29.76, "volume": 1356188.0}, {"date": "2019-11-05", "close": 28.84, "volume": 950931.0}, {"date": "2019-11-06", "close": 27.95, "volume": 1018806.0}, {"date": "2019-11-07", "close": 28.6, "volume": 1016832.0}, {"date": "2019-11-08", "close": 30.29, "volume": 1591708.0}, {"date": "2019-11-11", "close": 31.28, "volume": 1493653.0}, {"date": "2019-11-12", "close": 30.32, "volume": 771386.0}, {"date": "2019-11-13", "close": 29.42, "volume": 695165.0}, {"date": "2019-11-14", "close": 28.87, "volume": 758777.0}, {"date": "2019-11-15", "close": 29.19, "volume": 566180.0}, {"date": "2019-11-18", "close": 28.46, "volume": 832361.0}, {"date": "2019-11-19", "close": 27.98, "volume": 750112.0}, {"date": "2019-11-20", "close": 27.44, "volume": 731196.0}, {"date": "2019-11-21", "close": 27.43, "volume": 750100.0}, {"date": "2019-11-22", "close": 28.06, "volume": 497408.0}, {"date": "2019-11-25", "close": 29.13, "volume": 743412.0}, {"date": "2019-11-26", "close": 28.52, "volume": 745816.0}, {"date": "2019-11-27", "close": 28.59, "volume": 447206.0}, {"date": "2019-11-29", "close": 28.07, "volume": 232768.0}, {"date": "2019-12-02", "close": 28.17, "volume": 729918.0}, {"date": "2019-12-03", "close": 27.85, "volume": 650998.0}, {"date": "2019-12-04", "close": 28.03, "volume": 973597.0}, {"date": "2019-12-05", "close": 28.27, "volume": 422160.0}, {"date": "2019-12-06", "close": 28.98, "volume": 766619.0}, {"date": "2019-12-09", "close": 29.06, "volume": 667285.0}, {"date": "2019-12-10", "close": 28.94, "volume": 727468.0}, {"date": "2019-12-11", "close": 29.33, "volume": 421737.0}, {"date": "2019-12-12", "close": 30.31, "volume": 556631.0}, {"date": "2019-12-13", "close": 29.87, "volume": 818160.0}, {"date": "2019-12-16", "close": 29.48, "volume": 701874.0}, {"date": "2019-12-17", "close": 30.28, "volume": 888738.0}, {"date": "2019-12-18", "close": 30.51, "volume": 613818.0}, {"date": "2019-12-19", "close": 30.1, "volume": 595508.0}, {"date": "2019-12-20", "close": 30.36, "volume": 1149607.0}, {"date": "2019-12-23", "close": 30.67, "volume": 387933.0}, {"date": "2019-12-24", "close": 30.5, "volume": 331214.0}, {"date": "2019-12-26", "close": 30.34, "volume": 371804.0}, {"date": "2019-12-27", "close": 30.08, "volume": 232658.0}, {"date": "2019-12-30", "close": 29.76, "volume": 416661.0}, {"date": "2019-12-31", "close": 29.78, "volume": 446841.0}, {"date": "2020-01-02", "close": 30.17, "volume": 387598.0}, {"date": "2020-01-03", "close": 29.37, "volume": 555189.0}, {"date": "2020-01-06", "close": 29.17, "volume": 370924.0}, {"date": "2020-01-07", "close": 28.85, "volume": 394831.0}, {"date": "2020-01-08", "close": 28.82, "volume": 390791.0}, {"date": "2020-01-09", "close": 28.81, "volume": 481941.0}, {"date": "2020-01-10", "close": 28.07, "volume": 345050.0}, {"date": "2020-01-13", "close": 28.34, "volume": 347774.0}, {"date": "2020-01-14", "close": 27.93, "volume": 414939.0}, {"date": "2020-01-15", "close": 28.06, "volume": 385109.0}, {"date": "2020-01-16", "close": 28.28, "volume": 318835.0}, {"date": "2020-01-17", "close": 28.01, "volume": 328995.0}, {"date": "2020-01-21", "close": 27.04, "volume": 421584.0}, {"date": "2020-01-22", "close": 26.76, "volume": 500489.0}, {"date": "2020-01-23", "close": 26.8, "volume": 721462.0}, {"date": "2020-01-24", "close": 26.38, "volume": 896881.0}, {"date": "2020-01-27", "close": 25.5, "volume": 429355.0}, {"date": "2020-01-28", "close": 25.7, "volume": 498848.0}, {"date": "2020-01-29", "close": 25.62, "volume": 521068.0}, {"date": "2020-01-30", "close": 25.9, "volume": 495377.0}, {"date": "2020-01-31", "close": 25.35, "volume": 578129.0}, {"date": "2020-02-03", "close": 25.47, "volume": 622000.0}, {"date": "2020-02-04", "close": 25.91, "volume": 962517.0}, {"date": "2020-02-05", "close": 27.12, "volume": 665379.0}, {"date": "2020-02-06", "close": 26.8, "volume": 302127.0}, {"date": "2020-02-07", "close": 25.56, "volume": 425896.0}, {"date": "2020-02-10", "close": 25.66, "volume": 563391.0}, {"date": "2020-02-11", "close": 26.25, "volume": 599845.0}, {"date": "2020-02-12", "close": 26.73, "volume": 830139.0}, {"date": "2020-02-13", "close": 26.84, "volume": 702704.0}, {"date": "2020-02-14", "close": 25.7, "volume": 1052410.0}, {"date": "2020-02-18", "close": 24.62, "volume": 957448.0}, {"date": "2020-02-19", "close": 24.23, "volume": 972082.0}, {"date": "2020-02-20", "close": 24.75, "volume": 766560.0}, {"date": "2020-02-21", "close": 25.18, "volume": 812968.0}, {"date": "2020-02-24", "close": 23.82, "volume": 917225.0}, {"date": "2020-02-25", "close": 22.99, "volume": 1454688.0}, {"date": "2020-02-26", "close": 22.61, "volume": 729511.0}, {"date": "2020-02-27", "close": 22.14, "volume": 1376882.0}, {"date": "2020-02-28", "close": 22.01, "volume": 1645818.0}, {"date": "2020-03-02", "close": 22.48, "volume": 1223882.0}, {"date": "2020-03-03", "close": 21.18, "volume": 1084306.0}, {"date": "2020-03-04", "close": 21.28, "volume": 933566.0}, {"date": "2020-03-05", "close": 19.8, "volume": 1231189.0}, {"date": "2020-03-06", "close": 18.85, "volume": 2257996.0}, {"date": "2020-03-09", "close": 16.01, "volume": 1609062.0}, {"date": "2020-03-10", "close": 17.43, "volume": 1377256.0}, {"date": "2020-03-11", "close": 16.32, "volume": 1187202.0}, {"date": "2020-03-12", "close": 15.16, "volume": 1323049.0}, {"date": "2020-03-13", "close": 16.0, "volume": 1381892.0}, {"date": "2020-03-16", "close": 14.34, "volume": 1604329.0}, {"date": "2020-03-17", "close": 14.94, "volume": 1411757.0}, {"date": "2020-03-18", "close": 13.1, "volume": 1275244.0}, {"date": "2020-03-19", "close": 14.59, "volume": 1191959.0}, {"date": "2020-03-20", "close": 14.23, "volume": 2258480.0}, {"date": "2020-03-23", "close": 12.47, "volume": 1950404.0}, {"date": "2020-03-24", "close": 12.66, "volume": 1447651.0}, {"date": "2020-03-25", "close": 13.34, "volume": 2376820.0}, {"date": "2020-03-26", "close": 14.98, "volume": 1916581.0}, {"date": "2020-03-27", "close": 13.32, "volume": 1239991.0}, {"date": "2020-03-30", "close": 13.76, "volume": 1537891.0}, {"date": "2020-03-31", "close": 14.36, "volume": 1610015.0}, {"date": "2020-04-01", "close": 14.55, "volume": 2435441.0}, {"date": "2020-04-02", "close": 13.79, "volume": 1619215.0}, {"date": "2020-04-03", "close": 12.91, "volume": 1533924.0}, {"date": "2020-04-06", "close": 14.48, "volume": 1005535.0}, {"date": "2020-04-07", "close": 14.36, "volume": 1170981.0}, {"date": "2020-04-08", "close": 15.02, "volume": 1060655.0}, {"date": "2020-04-09", "close": 16.34, "volume": 1098271.0}, {"date": "2020-04-13", "close": 15.69, "volume": 1013407.0}, {"date": "2020-04-14", "close": 15.3, "volume": 785449.0}, {"date": "2020-04-15", "close": 14.32, "volume": 897223.0}, {"date": "2020-04-16", "close": 13.89, "volume": 839908.0}, {"date": "2020-04-17", "close": 14.39, "volume": 964955.0}, {"date": "2020-04-20", "close": 13.51, "volume": 1112868.0}, {"date": "2020-04-21", "close": 12.87, "volume": 775799.0}, {"date": "2020-04-22", "close": 12.83, "volume": 950402.0}, {"date": "2020-04-23", "close": 13.33, "volume": 692304.0}, {"date": "2020-04-24", "close": 12.74, "volume": 2323658.0}, {"date": "2020-04-27", "close": 13.61, "volume": 1331432.0}, {"date": "2020-04-28", "close": 14.84, "volume": 1859506.0}, {"date": "2020-04-29", "close": 15.96, "volume": 1660731.0}, {"date": "2020-04-30", "close": 15.19, "volume": 2062215.0}, {"date": "2020-05-01", "close": 13.72, "volume": 1959315.0}, {"date": "2020-05-04", "close": 13.66, "volume": 1299297.0}, {"date": "2020-05-05", "close": 13.83, "volume": 1157765.0}, {"date": "2020-05-06", "close": 13.31, "volume": 1094922.0}, {"date": "2020-05-07", "close": 13.11, "volume": 1164281.0}, {"date": "2020-05-08", "close": 14.51, "volume": 1180735.0}, {"date": "2020-05-11", "close": 13.81, "volume": 1178697.0}, {"date": "2020-05-12", "close": 12.98, "volume": 870282.0}, {"date": "2020-05-13", "close": 12.48, "volume": 1067376.0}, {"date": "2020-05-14", "close": 13.05, "volume": 1171391.0}, {"date": "2020-05-15", "close": 13.79, "volume": 1687119.0}, {"date": "2020-05-18", "close": 14.84, "volume": 1105844.0}, {"date": "2020-05-19", "close": 14.15, "volume": 1064924.0}, {"date": "2020-05-20", "close": 14.86, "volume": 742608.0}, {"date": "2020-05-21", "close": 14.36, "volume": 673120.0}, {"date": "2020-05-22", "close": 14.16, "volume": 581583.0}, {"date": "2020-05-26", "close": 15.7, "volume": 1109075.0}, {"date": "2020-05-27", "close": 17.15, "volume": 1300024.0}, {"date": "2020-05-28", "close": 16.53, "volume": 1178092.0}, {"date": "2020-05-29", "close": 15.72, "volume": 1003401.0}, {"date": "2020-06-01", "close": 16.69, "volume": 1198774.0}, {"date": "2020-06-02", "close": 17.39, "volume": 1448149.0}, {"date": "2020-06-03", "close": 17.84, "volume": 1245370.0}, {"date": "2020-06-04", "close": 19.07, "volume": 1284675.0}, {"date": "2020-06-05", "close": 20.64, "volume": 1484788.0}, {"date": "2020-06-08", "close": 21.65, "volume": 1463823.0}, {"date": "2020-06-09", "close": 20.92, "volume": 976553.0}, {"date": "2020-06-10", "close": 19.51, "volume": 1327348.0}, {"date": "2020-06-11", "close": 17.81, "volume": 1332558.0}, {"date": "2020-06-12", "close": 17.75, "volume": 767634.0}, {"date": "2020-06-15", "close": 18.41, "volume": 1443303.0}, {"date": "2020-06-16", "close": 19.37, "volume": 1782254.0}, {"date": "2020-06-17", "close": 19.28, "volume": 1157377.0}, {"date": "2020-06-18", "close": 19.49, "volume": 972020.0}, {"date": "2020-06-19", "close": 19.95, "volume": 1819467.0}, {"date": "2020-06-22", "close": 18.95, "volume": 955682.0}, {"date": "2020-06-23", "close": 19.28, "volume": 926755.0}, {"date": "2020-06-24", "close": 18.41, "volume": 780093.0}, {"date": "2020-06-25", "close": 18.78, "volume": 679698.0}, {"date": "2020-06-26", "close": 18.19, "volume": 2064186.0}, {"date": "2020-06-29", "close": 18.75, "volume": 1062809.0}, {"date": "2020-06-30", "close": 18.77, "volume": 666707.0}, {"date": "2020-07-01", "close": 17.76, "volume": 673022.0}, {"date": "2020-07-02", "close": 18.21, "volume": 607745.0}, {"date": "2020-07-06", "close": 18.53, "volume": 620298.0}, {"date": "2020-07-07", "close": 17.9, "volume": 601076.0}, {"date": "2020-07-08", "close": 18.08, "volume": 783712.0}, {"date": "2020-07-09", "close": 17.39, "volume": 601800.0}, {"date": "2020-07-10", "close": 17.8, "volume": 761012.0}, {"date": "2020-07-13", "close": 18.15, "volume": 750309.0}, {"date": "2020-07-14", "close": 18.7, "volume": 683419.0}, {"date": "2020-07-15", "close": 19.25, "volume": 757624.0}, {"date": "2020-07-16", "close": 19.51, "volume": 921048.0}, {"date": "2020-07-17", "close": 19.17, "volume": 548426.0}, {"date": "2020-07-20", "close": 18.61, "volume": 626064.0}, {"date": "2020-07-21", "close": 19.68, "volume": 889104.0}, {"date": "2020-07-22", "close": 20.42, "volume": 1276475.0}, {"date": "2020-07-23", "close": 20.21, "volume": 663104.0}, {"date": "2020-07-24", "close": 19.69, "volume": 533642.0}, {"date": "2020-07-27", "close": 20.38, "volume": 898478.0}, {"date": "2020-07-28", "close": 19.66, "volume": 648018.0}, {"date": "2020-07-29", "close": 20.27, "volume": 730700.0}, {"date": "2020-07-30", "close": 19.6, "volume": 978219.0}, {"date": "2020-07-31", "close": 18.85, "volume": 1143023.0}, {"date": "2020-08-03", "close": 18.99, "volume": 844560.0}, {"date": "2020-08-04", "close": 18.82, "volume": 564052.0}, {"date": "2020-08-05", "close": 19.73, "volume": 629754.0}, {"date": "2020-08-06", "close": 19.2, "volume": 425152.0}, {"date": "2020-08-07", "close": 19.65, "volume": 449732.0}, {"date": "2020-08-10", "close": 20.53, "volume": 709640.0}, {"date": "2020-08-11", "close": 21.28, "volume": 984280.0}, {"date": "2020-08-12", "close": 20.93, "volume": 422164.0}, {"date": "2020-08-13", "close": 20.73, "volume": 403980.0}, {"date": "2020-08-14", "close": 20.96, "volume": 414941.0}, {"date": "2020-08-17", "close": 20.4, "volume": 530812.0}, {"date": "2020-08-18", "close": 20.05, "volume": 394461.0}, {"date": "2020-08-19", "close": 20.11, "volume": 358126.0}, {"date": "2020-08-20", "close": 19.95, "volume": 411063.0}, {"date": "2020-08-21", "close": 19.84, "volume": 491552.0}, {"date": "2020-08-24", "close": 19.99, "volume": 629735.0}, {"date": "2020-08-25", "close": 19.58, "volume": 332471.0}, {"date": "2020-08-26", "close": 19.91, "volume": 565098.0}, {"date": "2020-08-27", "close": 19.98, "volume": 364801.0}, {"date": "2020-08-28", "close": 20.1, "volume": 326613.0}, {"date": "2020-08-31", "close": 19.57, "volume": 512592.0}, {"date": "2020-09-01", "close": 19.72, "volume": 548552.0}, {"date": "2020-09-02", "close": 19.9, "volume": 563107.0}, {"date": "2020-09-03", "close": 19.37, "volume": 445824.0}, {"date": "2020-09-04", "close": 20.3, "volume": 996641.0}, {"date": "2020-09-08", "close": 20.03, "volume": 1210625.0}, {"date": "2020-09-09", "close": 19.82, "volume": 564312.0}, {"date": "2020-09-10", "close": 19.11, "volume": 592612.0}, {"date": "2020-09-11", "close": 19.41, "volume": 641081.0}, {"date": "2020-09-14", "close": 19.69, "volume": 498550.0}, {"date": "2020-09-15", "close": 19.77, "volume": 533997.0}, {"date": "2020-09-16", "close": 20.94, "volume": 802405.0}, {"date": "2020-09-17", "close": 21.68, "volume": 935178.0}, {"date": "2020-09-18", "close": 21.49, "volume": 1750144.0}, {"date": "2020-09-21", "close": 19.31, "volume": 763127.0}, {"date": "2020-09-22", "close": 19.12, "volume": 559908.0}, {"date": "2020-09-23", "close": 18.51, "volume": 607361.0}, {"date": "2020-09-24", "close": 18.27, "volume": 586134.0}, {"date": "2020-09-25", "close": 18.45, "volume": 569982.0}, {"date": "2020-09-28", "close": 19.04, "volume": 656230.0}, {"date": "2020-09-29", "close": 19.36, "volume": 451165.0}, {"date": "2020-09-30", "close": 19.36, "volume": 551105.0}, {"date": "2020-10-01", "close": 20.33, "volume": 901588.0}, {"date": "2020-10-02", "close": 21.59, "volume": 853367.0}, {"date": "2020-10-05", "close": 24.04, "volume": 1544146.0}, {"date": "2020-10-06", "close": 23.23, "volume": 962141.0}, {"date": "2020-10-07", "close": 24.36, "volume": 886823.0}, {"date": "2020-10-08", "close": 24.93, "volume": 701906.0}, {"date": "2020-10-09", "close": 24.48, "volume": 819499.0}, {"date": "2020-10-12", "close": 24.87, "volume": 590539.0}, {"date": "2020-10-13", "close": 23.68, "volume": 964440.0}, {"date": "2020-10-14", "close": 23.34, "volume": 554689.0}, {"date": "2020-10-15", "close": 24.04, "volume": 604130.0}, {"date": "2020-10-16", "close": 24.43, "volume": 637512.0}, {"date": "2020-10-19", "close": 24.49, "volume": 532767.0}, {"date": "2020-10-20", "close": 25.14, "volume": 679932.0}, {"date": "2020-10-21", "close": 26.5, "volume": 1451683.0}, {"date": "2020-10-22", "close": 26.82, "volume": 596698.0}, {"date": "2020-10-23", "close": 26.81, "volume": 545024.0}, {"date": "2020-10-26", "close": 25.75, "volume": 639409.0}, {"date": "2020-10-27", "close": 24.96, "volume": 843592.0}, {"date": "2020-10-28", "close": 24.3, "volume": 885624.0}, {"date": "2020-10-29", "close": 24.75, "volume": 965197.0}, {"date": "2020-10-30", "close": 24.69, "volume": 655347.0}, {"date": "2020-11-02", "close": 26.08, "volume": 669627.0}, {"date": "2020-11-03", "close": 27.6, "volume": 674010.0}, {"date": "2020-11-04", "close": 24.94, "volume": 875843.0}, {"date": "2020-11-05", "close": 26.71, "volume": 435688.0}, {"date": "2020-11-06", "close": 26.37, "volume": 350715.0}, {"date": "2020-11-09", "close": 29.26, "volume": 1326143.0}, {"date": "2020-11-10", "close": 29.35, "volume": 754946.0}, {"date": "2020-11-11", "close": 28.38, "volume": 489770.0}, {"date": "2020-11-12", "close": 27.97, "volume": 587051.0}, {"date": "2020-11-13", "close": 28.81, "volume": 406986.0}, {"date": "2020-11-16", "close": 30.09, "volume": 862235.0}, {"date": "2020-11-17", "close": 29.52, "volume": 549003.0}, {"date": "2020-11-18", "close": 30.71, "volume": 1084719.0}, {"date": "2020-11-19", "close": 30.6, "volume": 544641.0}, {"date": "2020-11-20", "close": 30.37, "volume": 1158663.0}, {"date": "2020-11-23", "close": 32.15, "volume": 988509.0}, {"date": "2020-11-24", "close": 33.36, "volume": 757134.0}, {"date": "2020-11-25", "close": 31.74, "volume": 622157.0}, {"date": "2020-11-27", "close": 32.1, "volume": 166635.0}, {"date": "2020-11-30", "close": 31.0, "volume": 430664.0}, {"date": "2020-12-01", "close": 31.39, "volume": 883088.0}, {"date": "2020-12-02", "close": 31.21, "volume": 597982.0}, {"date": "2020-12-03", "close": 32.58, "volume": 787703.0}, {"date": "2020-12-04", "close": 34.6, "volume": 500777.0}, {"date": "2020-12-07", "close": 34.33, "volume": 771387.0}, {"date": "2020-12-08", "close": 35.58, "volume": 958310.0}, {"date": "2020-12-09", "close": 35.7, "volume": 561468.0}, {"date": "2020-12-10", "close": 34.83, "volume": 290153.0}, {"date": "2020-12-11", "close": 35.39, "volume": 553890.0}, {"date": "2020-12-14", "close": 34.08, "volume": 642823.0}, {"date": "2020-12-15", "close": 36.74, "volume": 562635.0}, {"date": "2020-12-16", "close": 35.77, "volume": 533191.0}, {"date": "2020-12-17", "close": 36.03, "volume": 528441.0}, {"date": "2020-12-18", "close": 35.36, "volume": 1348050.0}, {"date": "2020-12-21", "close": 35.44, "volume": 540356.0}, {"date": "2020-12-22", "close": 35.07, "volume": 418507.0}, {"date": "2020-12-23", "close": 35.75, "volume": 610915.0}, {"date": "2020-12-24", "close": 35.85, "volume": 201058.0}, {"date": "2020-12-28", "close": 35.01, "volume": 441597.0}, {"date": "2020-12-29", "close": 34.4, "volume": 380504.0}, {"date": "2020-12-30", "close": 34.91, "volume": 262020.0}, {"date": "2020-12-31", "close": 34.89, "volume": 351493.0}, {"date": "2021-01-04", "close": 34.42, "volume": 604573.0}, {"date": "2021-01-05", "close": 35.12, "volume": 491954.0}, {"date": "2021-01-06", "close": 38.31, "volume": 1261102.0}, {"date": "2021-01-07", "close": 38.5, "volume": 395035.0}, {"date": "2021-01-08", "close": 37.86, "volume": 468976.0}, {"date": "2021-01-11", "close": 37.95, "volume": 469880.0}, {"date": "2021-01-12", "close": 38.97, "volume": 585832.0}, {"date": "2021-01-13", "close": 37.16, "volume": 446256.0}, {"date": "2021-01-14", "close": 37.78, "volume": 265039.0}, {"date": "2021-01-15", "close": 37.51, "volume": 513251.0}, {"date": "2021-01-19", "close": 38.45, "volume": 499678.0}, {"date": "2021-01-20", "close": 38.36, "volume": 385714.0}, {"date": "2021-01-21", "close": 38.36, "volume": 310774.0}, {"date": "2021-01-22", "close": 38.78, "volume": 342831.0}, {"date": "2021-01-25", "close": 37.29, "volume": 826023.0}, {"date": "2021-01-26", "close": 36.34, "volume": 353867.0}, {"date": "2021-01-27", "close": 34.93, "volume": 738142.0}, {"date": "2021-01-28", "close": 36.98, "volume": 1028481.0}, {"date": "2021-01-29", "close": 35.76, "volume": 536073.0}, {"date": "2021-02-01", "close": 36.45, "volume": 584236.0}, {"date": "2021-02-02", "close": 36.45, "volume": 704469.0}, {"date": "2021-02-03", "close": 36.56, "volume": 345414.0}, {"date": "2021-02-04", "close": 38.0, "volume": 461456.0}, {"date": "2021-02-05", "close": 38.17, "volume": 383073.0}, {"date": "2021-02-08", "close": 39.77, "volume": 1371265.0}, {"date": "2021-02-09", "close": 39.4, "volume": 445296.0}, {"date": "2021-02-10", "close": 39.18, "volume": 561264.0}, {"date": "2021-02-11", "close": 38.54, "volume": 821094.0}, {"date": "2021-02-12", "close": 39.43, "volume": 881752.0}, {"date": "2021-02-16", "close": 40.14, "volume": 931899.0}, {"date": "2021-02-17", "close": 39.78, "volume": 740250.0}, {"date": "2021-02-18", "close": 38.1, "volume": 643926.0}, {"date": "2021-02-19", "close": 40.65, "volume": 891458.0}, {"date": "2021-02-22", "close": 41.37, "volume": 763210.0}, {"date": "2021-02-23", "close": 42.36, "volume": 830595.0}, {"date": "2021-02-24", "close": 43.05, "volume": 767183.0}, {"date": "2021-02-25", "close": 41.28, "volume": 570324.0}, {"date": "2021-02-26", "close": 41.18, "volume": 536785.0}, {"date": "2021-03-01", "close": 43.42, "volume": 571279.0}, {"date": "2021-03-02", "close": 43.0, "volume": 555210.0}, {"date": "2021-03-03", "close": 43.22, "volume": 705114.0}, {"date": "2021-03-04", "close": 42.81, "volume": 775669.0}, {"date": "2021-03-05", "close": 43.8, "volume": 1139763.0}, {"date": "2021-03-08", "close": 44.61, "volume": 712780.0}, {"date": "2021-03-09", "close": 45.46, "volume": 816858.0}, {"date": "2021-03-10", "close": 46.0, "volume": 438680.0}, {"date": "2021-03-11", "close": 46.3, "volume": 694808.0}, {"date": "2021-03-12", "close": 47.25, "volume": 484588.0}, {"date": "2021-03-15", "close": 47.35, "volume": 543849.0}, {"date": "2021-03-16", "close": 46.83, "volume": 592269.0}, {"date": "2021-03-17", "close": 48.45, "volume": 594933.0}, {"date": "2021-03-18", "close": 47.01, "volume": 940001.0}, {"date": "2021-03-19", "close": 46.85, "volume": 1170509.0}, {"date": "2021-03-22", "close": 45.71, "volume": 374164.0}, {"date": "2021-03-23", "close": 42.69, "volume": 536044.0}, {"date": "2021-03-24", "close": 43.23, "volume": 748113.0}, {"date": "2021-03-25", "close": 44.81, "volume": 602450.0}, {"date": "2021-03-26", "close": 46.41, "volume": 948061.0}, {"date": "2021-03-29", "close": 44.8, "volume": 668855.0}, {"date": "2021-03-30", "close": 46.16, "volume": 481314.0}, {"date": "2021-03-31", "close": 46.07, "volume": 773738.0}, {"date": "2021-04-01", "close": 46.27, "volume": 437253.0}, {"date": "2021-04-05", "close": 46.54, "volume": 545049.0}, {"date": "2021-04-06", "close": 45.21, "volume": 621009.0}, {"date": "2021-04-07", "close": 44.48, "volume": 376016.0}, {"date": "2021-04-08", "close": 44.12, "volume": 616517.0}, {"date": "2021-04-09", "close": 44.62, "volume": 759667.0}, {"date": "2021-04-12", "close": 45.79, "volume": 531080.0}, {"date": "2021-04-13", "close": 45.38, "volume": 612566.0}, {"date": "2021-04-14", "close": 45.41, "volume": 576782.0}, {"date": "2021-04-15", "close": 45.78, "volume": 374127.0}, {"date": "2021-04-16", "close": 46.81, "volume": 704700.0}, {"date": "2021-04-19", "close": 46.35, "volume": 545556.0}, {"date": "2021-04-20", "close": 44.88, "volume": 686865.0}, {"date": "2021-04-21", "close": 46.76, "volume": 532769.0}, {"date": "2021-04-22", "close": 46.18, "volume": 551934.0}, {"date": "2021-04-23", "close": 47.28, "volume": 504952.0}, {"date": "2021-04-26", "close": 47.76, "volume": 402866.0}, {"date": "2021-04-27", "close": 47.32, "volume": 330620.0}, {"date": "2021-04-28", "close": 48.65, "volume": 572213.0}, {"date": "2021-04-29", "close": 48.2, "volume": 624520.0}, {"date": "2021-04-30", "close": 46.99, "volume": 1005066.0}, {"date": "2021-05-03", "close": 49.3, "volume": 1056189.0}, {"date": "2021-05-04", "close": 50.76, "volume": 1159126.0}, {"date": "2021-05-05", "close": 51.94, "volume": 733524.0}, {"date": "2021-05-06", "close": 53.96, "volume": 1114452.0}, {"date": "2021-05-07", "close": 54.66, "volume": 924050.0}, {"date": "2021-05-10", "close": 53.54, "volume": 872777.0}, {"date": "2021-05-11", "close": 51.73, "volume": 954147.0}, {"date": "2021-05-12", "close": 51.17, "volume": 885417.0}, {"date": "2021-05-13", "close": 52.92, "volume": 626411.0}, {"date": "2021-05-14", "close": 54.59, "volume": 870160.0}, {"date": "2021-05-17", "close": 55.46, "volume": 503796.0}, {"date": "2021-05-18", "close": 52.88, "volume": 573211.0}, {"date": "2021-05-19", "close": 51.8, "volume": 527354.0}, {"date": "2021-05-20", "close": 50.17, "volume": 1018443.0}, {"date": "2021-05-21", "close": 50.62, "volume": 400445.0}, {"date": "2021-05-24", "close": 51.11, "volume": 422127.0}, {"date": "2021-05-25", "close": 50.43, "volume": 529079.0}, {"date": "2021-05-26", "close": 50.63, "volume": 493508.0}, {"date": "2021-05-27", "close": 52.21, "volume": 501859.0}, {"date": "2021-05-28", "close": 52.37, "volume": 455198.0}, {"date": "2021-06-01", "close": 54.12, "volume": 528246.0}, {"date": "2021-06-02", "close": 52.2, "volume": 836189.0}, {"date": "2021-06-03", "close": 52.56, "volume": 524335.0}, {"date": "2021-06-04", "close": 52.76, "volume": 471344.0}, {"date": "2021-06-07", "close": 51.32, "volume": 695965.0}, {"date": "2021-06-08", "close": 51.1, "volume": 642553.0}, {"date": "2021-06-09", "close": 49.45, "volume": 480448.0}, {"date": "2021-06-10", "close": 47.52, "volume": 652284.0}, {"date": "2021-06-11", "close": 48.15, "volume": 667728.0}, {"date": "2021-06-14", "close": 46.76, "volume": 610166.0}, {"date": "2021-06-15", "close": 46.82, "volume": 636867.0}, {"date": "2021-06-16", "close": 45.5, "volume": 809483.0}, {"date": "2021-06-17", "close": 42.21, "volume": 1168164.0}, {"date": "2021-06-18", "close": 40.92, "volume": 1376710.0}, {"date": "2021-06-21", "close": 42.87, "volume": 858271.0}, {"date": "2021-06-22", "close": 43.65, "volume": 764374.0}, {"date": "2021-06-23", "close": 44.71, "volume": 950691.0}, {"date": "2021-06-24", "close": 46.51, "volume": 973004.0}, {"date": "2021-06-25", "close": 47.25, "volume": 3708508.0}, {"date": "2021-06-28", "close": 46.52, "volume": 730715.0}, {"date": "2021-06-29", "close": 46.5, "volume": 446839.0}, {"date": "2021-06-30", "close": 47.62, "volume": 495719.0}, {"date": "2021-07-01", "close": 47.35, "volume": 430402.0}, {"date": "2021-07-02", "close": 47.03, "volume": 453118.0}, {"date": "2021-07-06", "close": 44.96, "volume": 805822.0}, {"date": "2021-07-07", "close": 45.32, "volume": 676480.0}, {"date": "2021-07-08", "close": 44.45, "volume": 594923.0}, {"date": "2021-07-09", "close": 46.93, "volume": 576246.0}, {"date": "2021-07-12", "close": 47.54, "volume": 811564.0}, {"date": "2021-07-13", "close": 46.09, "volume": 629865.0}, {"date": "2021-07-14", "close": 45.68, "volume": 428947.0}, {"date": "2021-07-15", "close": 45.15, "volume": 455927.0}, {"date": "2021-07-16", "close": 43.56, "volume": 1290629.0}, {"date": "2021-07-19", "close": 42.43, "volume": 1050039.0}, {"date": "2021-07-20", "close": 44.58, "volume": 691589.0}, {"date": "2021-07-21", "close": 45.82, "volume": 564598.0}, {"date": "2021-07-22", "close": 45.0, "volume": 555707.0}, {"date": "2021-07-23", "close": 45.8, "volume": 327599.0}, {"date": "2021-07-26", "close": 46.98, "volume": 1045791.0}, {"date": "2021-07-27", "close": 46.52, "volume": 800236.0}, {"date": "2021-07-28", "close": 46.52, "volume": 642041.0}, {"date": "2021-07-29", "close": 47.09, "volume": 586294.0}, {"date": "2021-07-30", "close": 47.92, "volume": 734877.0}, {"date": "2021-08-02", "close": 47.67, "volume": 1079017.0}, {"date": "2021-08-03", "close": 50.73, "volume": 1301299.0}, {"date": "2021-08-04", "close": 48.77, "volume": 1131242.0}, {"date": "2021-08-05", "close": 49.43, "volume": 491065.0}, {"date": "2021-08-06", "close": 50.95, "volume": 482090.0}, {"date": "2021-08-09", "close": 50.05, "volume": 471172.0}, {"date": "2021-08-10", "close": 51.26, "volume": 434998.0}, {"date": "2021-08-11", "close": 53.04, "volume": 642300.0}, {"date": "2021-08-12", "close": 53.75, "volume": 718015.0}, {"date": "2021-08-13", "close": 52.3, "volume": 526255.0}, {"date": "2021-08-16", "close": 51.25, "volume": 507986.0}, {"date": "2021-08-17", "close": 50.17, "volume": 387677.0}, {"date": "2021-08-18", "close": 49.48, "volume": 440479.0}, {"date": "2021-08-19", "close": 48.52, "volume": 404148.0}, {"date": "2021-08-20", "close": 48.73, "volume": 453665.0}, {"date": "2021-08-23", "close": 49.82, "volume": 325211.0}, {"date": "2021-08-24", "close": 51.19, "volume": 401914.0}, {"date": "2021-08-25", "close": 51.62, "volume": 313194.0}, {"date": "2021-08-26", "close": 50.74, "volume": 245820.0}, {"date": "2021-08-27", "close": 52.2, "volume": 485017.0}, {"date": "2021-08-30", "close": 52.2, "volume": 581196.0}, {"date": "2021-08-31", "close": 51.05, "volume": 464699.0}, {"date": "2021-09-01", "close": 49.82, "volume": 492640.0}, {"date": "2021-09-02", "close": 50.49, "volume": 360986.0}, {"date": "2021-09-03", "close": 49.02, "volume": 529348.0}, {"date": "2021-09-07", "close": 48.1, "volume": 376858.0}, {"date": "2021-09-08", "close": 46.79, "volume": 701424.0}, {"date": "2021-09-09", "close": 46.32, "volume": 448068.0}, {"date": "2021-09-10", "close": 46.24, "volume": 438839.0}, {"date": "2021-09-13", "close": 45.94, "volume": 612718.0}, {"date": "2021-09-14", "close": 43.55, "volume": 690145.0}, {"date": "2021-09-15", "close": 45.26, "volume": 482618.0}, {"date": "2021-09-16", "close": 45.15, "volume": 367503.0}, {"date": "2021-09-17", "close": 44.88, "volume": 1117639.0}, {"date": "2021-09-20", "close": 44.39, "volume": 572928.0}, {"date": "2021-09-21", "close": 42.11, "volume": 984285.0}, {"date": "2021-09-22", "close": 42.08, "volume": 1136972.0}, {"date": "2021-09-23", "close": 43.48, "volume": 729923.0}, {"date": "2021-09-24", "close": 43.49, "volume": 514255.0}, {"date": "2021-09-27", "close": 44.79, "volume": 505196.0}, {"date": "2021-09-28", "close": 44.0, "volume": 933213.0}, {"date": "2021-09-29", "close": 43.12, "volume": 699849.0}, {"date": "2021-09-30", "close": 42.1, "volume": 619373.0}, {"date": "2021-10-01", "close": 43.12, "volume": 1502300.0}, {"date": "2021-10-04", "close": 43.41, "volume": 660455.0}, {"date": "2021-10-05", "close": 43.85, "volume": 944641.0}, {"date": "2021-10-06", "close": 43.4, "volume": 674144.0}, {"date": "2021-10-07", "close": 44.24, "volume": 415687.0}, {"date": "2021-10-08", "close": 42.07, "volume": 608757.0}, {"date": "2021-10-11", "close": 41.25, "volume": 443602.0}, {"date": "2021-10-12", "close": 40.24, "volume": 780722.0}, {"date": "2021-10-13", "close": 39.96, "volume": 663347.0}, {"date": "2021-10-14", "close": 41.34, "volume": 653088.0}, {"date": "2021-10-15", "close": 43.3, "volume": 851738.0}, {"date": "2021-10-18", "close": 43.59, "volume": 573112.0}, {"date": "2021-10-19", "close": 44.32, "volume": 503840.0}, {"date": "2021-10-20", "close": 46.09, "volume": 955573.0}, {"date": "2021-10-21", "close": 45.67, "volume": 583605.0}, {"date": "2021-10-22", "close": 45.49, "volume": 496218.0}, {"date": "2021-10-25", "close": 46.62, "volume": 879277.0}, {"date": "2021-10-26", "close": 45.07, "volume": 411625.0}, {"date": "2021-10-27", "close": 43.7, "volume": 814218.0}, {"date": "2021-10-28", "close": 46.02, "volume": 1105535.0}, {"date": "2021-10-29", "close": 44.8, "volume": 1412602.0}, {"date": "2021-11-01", "close": 46.82, "volume": 771673.0}, {"date": "2021-11-02", "close": 46.65, "volume": 573920.0}, {"date": "2021-11-03", "close": 46.78, "volume": 549800.0}, {"date": "2021-11-04", "close": 47.26, "volume": 358291.0}, {"date": "2021-11-05", "close": 48.52, "volume": 546929.0}, {"date": "2021-11-08", "close": 50.7, "volume": 841092.0}, {"date": "2021-11-09", "close": 49.63, "volume": 741968.0}, {"date": "2021-11-10", "close": 47.99, "volume": 706499.0}, {"date": "2021-11-11", "close": 49.25, "volume": 290517.0}, {"date": "2021-11-12", "close": 49.18, "volume": 321802.0}, {"date": "2021-11-15", "close": 48.27, "volume": 582328.0}, {"date": "2021-11-16", "close": 48.48, "volume": 394935.0}, {"date": "2021-11-17", "close": 47.3, "volume": 510843.0}, {"date": "2021-11-18", "close": 46.98, "volume": 428352.0}, {"date": "2021-11-19", "close": 46.28, "volume": 516116.0}, {"date": "2021-11-22", "close": 47.38, "volume": 478669.0}, {"date": "2021-11-23", "close": 47.53, "volume": 346217.0}, {"date": "2021-11-24", "close": 47.73, "volume": 259902.0}, {"date": "2021-11-26", "close": 44.9, "volume": 441593.0}, {"date": "2021-11-29", "close": 44.17, "volume": 485714.0}, {"date": "2021-11-30", "close": 42.38, "volume": 932396.0}, {"date": "2021-12-01", "close": 40.99, "volume": 657118.0}, {"date": "2021-12-02", "close": 43.35, "volume": 715263.0}, {"date": "2021-12-03", "close": 42.93, "volume": 459090.0}, {"date": "2021-12-06", "close": 44.02, "volume": 511527.0}, {"date": "2021-12-07", "close": 45.94, "volume": 604758.0}, {"date": "2021-12-08", "close": 46.27, "volume": 549857.0}, {"date": "2021-12-09", "close": 45.71, "volume": 444847.0}, {"date": "2021-12-10", "close": 44.99, "volume": 493322.0}, {"date": "2021-12-13", "close": 44.08, "volume": 423926.0}, {"date": "2021-12-14", "close": 43.6, "volume": 438737.0}, {"date": "2021-12-15", "close": 43.96, "volume": 408443.0}, {"date": "2021-12-16", "close": 43.09, "volume": 563996.0}, {"date": "2021-12-17", "close": 42.02, "volume": 1228295.0}, {"date": "2021-12-20", "close": 40.6, "volume": 526327.0}, {"date": "2021-12-21", "close": 42.73, "volume": 497410.0}, {"date": "2021-12-22", "close": 42.82, "volume": 310392.0}, {"date": "2021-12-23", "close": 43.54, "volume": 248887.0}, {"date": "2021-12-27", "close": 44.46, "volume": 263332.0}, {"date": "2021-12-28", "close": 44.27, "volume": 294242.0}, {"date": "2021-12-29", "close": 44.43, "volume": 356845.0}, {"date": "2021-12-30", "close": 43.93, "volume": 221926.0}, {"date": "2021-12-31", "close": 43.95, "volume": 197560.0}, {"date": "2022-01-03", "close": 44.28, "volume": 360278.0}, {"date": "2022-01-04", "close": 46.43, "volume": 464984.0}, {"date": "2022-01-05", "close": 45.03, "volume": 396279.0}, {"date": "2022-01-06", "close": 46.18, "volume": 405939.0}, {"date": "2022-01-07", "close": 45.44, "volume": 457998.0}, {"date": "2022-01-10", "close": 45.99, "volume": 475524.0}, {"date": "2022-01-11", "close": 46.32, "volume": 315504.0}, {"date": "2022-01-12", "close": 46.24, "volume": 354479.0}, {"date": "2022-01-13", "close": 46.79, "volume": 350975.0}, {"date": "2022-01-14", "close": 46.43, "volume": 538416.0}, {"date": "2022-01-18", "close": 46.53, "volume": 856749.0}, {"date": "2022-01-19", "close": 43.96, "volume": 607013.0}, {"date": "2022-01-20", "close": 42.53, "volume": 554961.0}, {"date": "2022-01-21", "close": 41.78, "volume": 729885.0}, {"date": "2022-01-24", "close": 41.98, "volume": 979201.0}, {"date": "2022-01-25", "close": 42.21, "volume": 820346.0}, {"date": "2022-01-26", "close": 42.52, "volume": 1076663.0}, {"date": "2022-01-27", "close": 41.44, "volume": 601170.0}, {"date": "2022-01-28", "close": 41.16, "volume": 777369.0}, {"date": "2022-01-31", "close": 41.72, "volume": 518351.0}, {"date": "2022-02-01", "close": 43.09, "volume": 408673.0}, {"date": "2022-02-02", "close": 42.32, "volume": 467295.0}, {"date": "2022-02-03", "close": 41.91, "volume": 471667.0}, {"date": "2022-02-04", "close": 40.97, "volume": 414367.0}, {"date": "2022-02-07", "close": 41.94, "volume": 582473.0}, {"date": "2022-02-08", "close": 43.01, "volume": 448192.0}, {"date": "2022-02-09", "close": 44.15, "volume": 506435.0}, {"date": "2022-02-10", "close": 43.88, "volume": 701912.0}, {"date": "2022-02-11", "close": 42.54, "volume": 1516279.0}, {"date": "2022-02-14", "close": 42.21, "volume": 911292.0}, {"date": "2022-02-15", "close": 44.21, "volume": 808741.0}, {"date": "2022-02-16", "close": 45.01, "volume": 600489.0}, {"date": "2022-02-17", "close": 42.54, "volume": 575303.0}, {"date": "2022-02-18", "close": 41.68, "volume": 593345.0}, {"date": "2022-02-22", "close": 40.72, "volume": 508200.0}, {"date": "2022-02-23", "close": 40.18, "volume": 784003.0}, {"date": "2022-02-24", "close": 40.77, "volume": 640666.0}, {"date": "2022-02-25", "close": 41.68, "volume": 618493.0}, {"date": "2022-02-28", "close": 41.28, "volume": 678756.0}, {"date": "2022-03-01", "close": 38.66, "volume": 1072077.0}, {"date": "2022-03-02", "close": 39.94, "volume": 841094.0}, {"date": "2022-03-03", "close": 40.34, "volume": 503357.0}, {"date": "2022-03-04", "close": 38.27, "volume": 497276.0}, {"date": "2022-03-07", "close": 35.06, "volume": 1301757.0}, {"date": "2022-03-08", "close": 35.83, "volume": 1054606.0}, {"date": "2022-03-09", "close": 38.0, "volume": 627217.0}, {"date": "2022-03-10", "close": 37.9, "volume": 644624.0}, {"date": "2022-03-11", "close": 38.42, "volume": 747736.0}, {"date": "2022-03-14", "close": 37.67, "volume": 769967.0}, {"date": "2022-03-15", "close": 38.01, "volume": 501934.0}, {"date": "2022-03-16", "close": 39.18, "volume": 665608.0}, {"date": "2022-03-17", "close": 39.84, "volume": 569900.0}, {"date": "2022-03-18", "close": 39.35, "volume": 1252653.0}, {"date": "2022-03-21", "close": 39.46, "volume": 484774.0}, {"date": "2022-03-22", "close": 38.76, "volume": 497449.0}, {"date": "2022-03-23", "close": 37.68, "volume": 525179.0}, {"date": "2022-03-24", "close": 37.77, "volume": 611099.0}, {"date": "2022-03-25", "close": 37.75, "volume": 501693.0}, {"date": "2022-03-28", "close": 36.97, "volume": 493129.0}, {"date": "2022-03-29", "close": 38.22, "volume": 552240.0}, {"date": "2022-03-30", "close": 36.99, "volume": 442380.0}, {"date": "2022-03-31", "close": 35.66, "volume": 888098.0}, {"date": "2022-04-01", "close": 35.33, "volume": 818008.0}, {"date": "2022-04-04", "close": 35.51, "volume": 456597.0}, {"date": "2022-04-05", "close": 34.06, "volume": 736506.0}, {"date": "2022-04-06", "close": 33.47, "volume": 1368762.0}, {"date": "2022-04-07", "close": 33.44, "volume": 1242169.0}, {"date": "2022-04-08", "close": 32.67, "volume": 1002297.0}, {"date": "2022-04-11", "close": 33.18, "volume": 892236.0}, {"date": "2022-04-12", "close": 33.3, "volume": 993796.0}, {"date": "2022-04-13", "close": 33.9, "volume": 677076.0}, {"date": "2022-04-14", "close": 34.81, "volume": 960620.0}, {"date": "2022-04-18", "close": 34.86, "volume": 762997.0}, {"date": "2022-04-19", "close": 36.23, "volume": 485044.0}, {"date": "2022-04-20", "close": 36.41, "volume": 569932.0}, {"date": "2022-04-21", "close": 35.9, "volume": 810929.0}, {"date": "2022-04-22", "close": 34.12, "volume": 652672.0}, {"date": "2022-04-25", "close": 34.36, "volume": 898102.0}, {"date": "2022-04-26", "close": 33.71, "volume": 977076.0}, {"date": "2022-04-27", "close": 34.22, "volume": 1009934.0}, {"date": "2022-04-28", "close": 34.5, "volume": 822202.0}, {"date": "2022-04-29", "close": 34.0, "volume": 1442554.0}, {"date": "2022-05-02", "close": 34.69, "volume": 1171822.0}, {"date": "2022-05-03", "close": 34.44, "volume": 776373.0}, {"date": "2022-05-04", "close": 36.61, "volume": 1070204.0}, {"date": "2022-05-05", "close": 34.87, "volume": 892762.0}, {"date": "2022-05-06", "close": 34.32, "volume": 868765.0}, {"date": "2022-05-09", "close": 33.52, "volume": 734996.0}, {"date": "2022-05-10", "close": 32.98, "volume": 626151.0}, {"date": "2022-05-11", "close": 32.15, "volume": 704305.0}, {"date": "2022-05-12", "close": 31.98, "volume": 1015267.0}, {"date": "2022-05-13", "close": 32.8, "volume": 1050475.0}, {"date": "2022-05-16", "close": 32.57, "volume": 713504.0}, {"date": "2022-05-17", "close": 34.34, "volume": 578515.0}, {"date": "2022-05-18", "close": 32.93, "volume": 694680.0}, {"date": "2022-05-19", "close": 32.39, "volume": 681232.0}, {"date": "2022-05-20", "close": 31.69, "volume": 721047.0}, {"date": "2022-05-23", "close": 32.99, "volume": 900571.0}, {"date": "2022-05-24", "close": 32.52, "volume": 589156.0}, {"date": "2022-05-25", "close": 33.98, "volume": 829502.0}, {"date": "2022-05-26", "close": 34.98, "volume": 563276.0}, {"date": "2022-05-27", "close": 35.61, "volume": 667606.0}, {"date": "2022-05-31", "close": 35.39, "volume": 647411.0}, {"date": "2022-06-01", "close": 35.14, "volume": 934013.0}, {"date": "2022-06-02", "close": 36.76, "volume": 702417.0}, {"date": "2022-06-03", "close": 36.41, "volume": 648387.0}, {"date": "2022-06-06", "close": 36.9, "volume": 903632.0}, {"date": "2022-06-07", "close": 37.59, "volume": 430640.0}, {"date": "2022-06-08", "close": 37.12, "volume": 616015.0}, {"date": "2022-06-09", "close": 35.5, "volume": 493471.0}, {"date": "2022-06-10", "close": 33.98, "volume": 726509.0}, {"date": "2022-06-13", "close": 31.38, "volume": 948862.0}, {"date": "2022-06-14", "close": 31.5, "volume": 683071.0}, {"date": "2022-06-15", "close": 31.75, "volume": 776081.0}, {"date": "2022-06-16", "close": 28.91, "volume": 853417.0}, {"date": "2022-06-17", "close": 28.36, "volume": 1365488.0}, {"date": "2022-06-21", "close": 28.45, "volume": 797783.0}, {"date": "2022-06-22", "close": 28.37, "volume": 976545.0}, {"date": "2022-06-23", "close": 27.89, "volume": 690885.0}, {"date": "2022-06-24", "close": 29.58, "volume": 1732608.0}, {"date": "2022-06-27", "close": 29.17, "volume": 893188.0}, {"date": "2022-06-28", "close": 28.7, "volume": 1469530.0}, {"date": "2022-06-29", "close": 27.94, "volume": 624000.0}, {"date": "2022-06-30", "close": 27.37, "volume": 848850.0}, {"date": "2022-07-01", "close": 27.93, "volume": 637665.0}, {"date": "2022-07-05", "close": 28.09, "volume": 692891.0}, {"date": "2022-07-06", "close": 27.56, "volume": 520376.0}, {"date": "2022-07-07", "close": 28.95, "volume": 633038.0}, {"date": "2022-07-08", "close": 28.13, "volume": 441851.0}, {"date": "2022-07-11", "close": 27.78, "volume": 395246.0}, {"date": "2022-07-12", "close": 28.4, "volume": 671661.0}, {"date": "2022-07-13", "close": 28.49, "volume": 828648.0}, {"date": "2022-07-14", "close": 28.16, "volume": 827419.0}, {"date": "2022-07-15", "close": 28.9, "volume": 754278.0}, {"date": "2022-07-18", "close": 28.93, "volume": 1010804.0}, {"date": "2022-07-19", "close": 30.61, "volume": 555757.0}, {"date": "2022-07-20", "close": 31.02, "volume": 518163.0}, {"date": "2022-07-21", "close": 31.32, "volume": 524150.0}, {"date": "2022-07-22", "close": 30.87, "volume": 533744.0}, {"date": "2022-07-25", "close": 31.69, "volume": 757777.0}, {"date": "2022-07-26", "close": 31.41, "volume": 471634.0}, {"date": "2022-07-27", "close": 31.82, "volume": 928240.0}, {"date": "2022-07-28", "close": 32.83, "volume": 1065297.0}, {"date": "2022-07-29", "close": 33.51, "volume": 515973.0}, {"date": "2022-08-01", "close": 33.49, "volume": 715685.0}, {"date": "2022-08-02", "close": 32.47, "volume": 1122666.0}, {"date": "2022-08-03", "close": 34.16, "volume": 1377205.0}, {"date": "2022-08-04", "close": 34.5, "volume": 1010105.0}, {"date": "2022-08-05", "close": 34.11, "volume": 472138.0}, {"date": "2022-08-08", "close": 35.56, "volume": 1061091.0}, {"date": "2022-08-09", "close": 34.45, "volume": 632171.0}, {"date": "2022-08-10", "close": 36.62, "volume": 624870.0}, {"date": "2022-08-11", "close": 37.15, "volume": 631876.0}, {"date": "2022-08-12", "close": 37.58, "volume": 481284.0}, {"date": "2022-08-15", "close": 37.59, "volume": 473240.0}, {"date": "2022-08-16", "close": 38.06, "volume": 532364.0}, {"date": "2022-08-17", "close": 36.57, "volume": 347854.0}, {"date": "2022-08-18", "close": 36.91, "volume": 458453.0}, {"date": "2022-08-19", "close": 36.61, "volume": 616965.0}, {"date": "2022-08-22", "close": 35.9, "volume": 721470.0}, {"date": "2022-08-23", "close": 36.2, "volume": 518218.0}, {"date": "2022-08-24", "close": 35.81, "volume": 472813.0}, {"date": "2022-08-25", "close": 36.56, "volume": 297194.0}, {"date": "2022-08-26", "close": 34.89, "volume": 406254.0}, {"date": "2022-08-29", "close": 34.49, "volume": 359775.0}, {"date": "2022-08-30", "close": 34.04, "volume": 322112.0}, {"date": "2022-08-31", "close": 33.22, "volume": 431997.0}, {"date": "2022-09-01", "close": 33.19, "volume": 403804.0}, {"date": "2022-09-02", "close": 32.78, "volume": 502619.0}, {"date": "2022-09-06", "close": 32.94, "volume": 471066.0}, {"date": "2022-09-07", "close": 33.94, "volume": 543781.0}, {"date": "2022-09-08", "close": 34.16, "volume": 593112.0}, {"date": "2022-09-09", "close": 35.61, "volume": 314381.0}, {"date": "2022-09-12", "close": 35.97, "volume": 449373.0}, {"date": "2022-09-13", "close": 33.79, "volume": 619038.0}, {"date": "2022-09-14", "close": 33.83, "volume": 673012.0}, {"date": "2022-09-15", "close": 33.44, "volume": 489997.0}, {"date": "2022-09-16", "close": 32.68, "volume": 1171246.0}, {"date": "2022-09-19", "close": 33.53, "volume": 499598.0}, {"date": "2022-09-20", "close": 32.8, "volume": 486956.0}, {"date": "2022-09-21", "close": 31.74, "volume": 425533.0}, {"date": "2022-09-22", "close": 31.14, "volume": 438482.0}, {"date": "2022-09-23", "close": 29.81, "volume": 641387.0}, {"date": "2022-09-26", "close": 29.39, "volume": 662856.0}, {"date": "2022-09-27", "close": 29.34, "volume": 497746.0}, {"date": "2022-09-28", "close": 30.3, "volume": 467771.0}, {"date": "2022-09-29", "close": 29.83, "volume": 368162.0}, {"date": "2022-09-30", "close": 29.74, "volume": 632761.0}, {"date": "2022-10-03", "close": 30.99, "volume": 681983.0}, {"date": "2022-10-04", "close": 33.09, "volume": 554468.0}, {"date": "2022-10-05", "close": 32.78, "volume": 483469.0}, {"date": "2022-10-06", "close": 32.17, "volume": 363176.0}, {"date": "2022-10-07", "close": 31.63, "volume": 409283.0}, {"date": "2022-10-10", "close": 31.61, "volume": 382177.0}, {"date": "2022-10-11", "close": 31.63, "volume": 439994.0}, {"date": "2022-10-12", "close": 31.78, "volume": 402002.0}, {"date": "2022-10-13", "close": 33.08, "volume": 626341.0}, {"date": "2022-10-14", "close": 31.89, "volume": 421320.0}, {"date": "2022-10-17", "close": 32.95, "volume": 433007.0}, {"date": "2022-10-18", "close": 34.22, "volume": 813337.0}, {"date": "2022-10-19", "close": 33.34, "volume": 425064.0}, {"date": "2022-10-20", "close": 32.42, "volume": 459318.0}, {"date": "2022-10-21", "close": 34.32, "volume": 514152.0}, {"date": "2022-10-24", "close": 34.13, "volume": 813383.0}, {"date": "2022-10-25", "close": 34.82, "volume": 762574.0}, {"date": "2022-10-26", "close": 35.52, "volume": 755636.0}, {"date": "2022-10-27", "close": 36.66, "volume": 863860.0}, {"date": "2022-10-28", "close": 38.37, "volume": 1240510.0}, {"date": "2022-10-31", "close": 40.54, "volume": 1620940.0}, {"date": "2022-11-01", "close": 40.97, "volume": 835601.0}, {"date": "2022-11-02", "close": 38.8, "volume": 944889.0}, {"date": "2022-11-03", "close": 39.6, "volume": 819309.0}, {"date": "2022-11-04", "close": 42.4, "volume": 1129658.0}, {"date": "2022-11-07", "close": 42.67, "volume": 757878.0}, {"date": "2022-11-08", "close": 42.56, "volume": 626745.0}, {"date": "2022-11-09", "close": 41.98, "volume": 536038.0}, {"date": "2022-11-10", "close": 43.32, "volume": 805286.0}, {"date": "2022-11-11", "close": 45.21, "volume": 772861.0}, {"date": "2022-11-14", "close": 44.72, "volume": 967732.0}, {"date": "2022-11-15", "close": 45.2, "volume": 628499.0}, {"date": "2022-11-16", "close": 43.92, "volume": 639596.0}, {"date": "2022-11-17", "close": 44.22, "volume": 564139.0}, {"date": "2022-11-18", "close": 44.69, "volume": 636245.0}, {"date": "2022-11-21", "close": 44.91, "volume": 470579.0}, {"date": "2022-11-22", "close": 45.07, "volume": 454743.0}, {"date": "2022-11-23", "close": 45.26, "volume": 377322.0}, {"date": "2022-11-25", "close": 45.76, "volume": 202550.0}, {"date": "2022-11-28", "close": 44.38, "volume": 610163.0}, {"date": "2022-11-29", "close": 44.64, "volume": 426573.0}, {"date": "2022-11-30", "close": 45.91, "volume": 497546.0}, {"date": "2022-12-01", "close": 45.29, "volume": 418447.0}, {"date": "2022-12-02", "close": 46.04, "volume": 482644.0}, {"date": "2022-12-05", "close": 44.87, "volume": 554869.0}, {"date": "2022-12-06", "close": 44.32, "volume": 472358.0}, {"date": "2022-12-07", "close": 44.68, "volume": 467417.0}, {"date": "2022-12-08", "close": 44.78, "volume": 442743.0}, {"date": "2022-12-09", "close": 43.52, "volume": 749827.0}, {"date": "2022-12-12", "close": 43.92, "volume": 1098323.0}, {"date": "2022-12-13", "close": 43.43, "volume": 958687.0}, {"date": "2022-12-14", "close": 43.21, "volume": 860906.0}, {"date": "2022-12-15", "close": 41.27, "volume": 1005853.0}, {"date": "2022-12-16", "close": 41.55, "volume": 1102000.0}, {"date": "2022-12-19", "close": 42.62, "volume": 539351.0}, {"date": "2022-12-20", "close": 43.04, "volume": 463658.0}, {"date": "2022-12-21", "close": 43.64, "volume": 332328.0}, {"date": "2022-12-22", "close": 42.55, "volume": 367676.0}, {"date": "2022-12-23", "close": 43.06, "volume": 305589.0}, {"date": "2022-12-27", "close": 43.0, "volume": 278478.0}, {"date": "2022-12-28", "close": 42.26, "volume": 324370.0}, {"date": "2022-12-29", "close": 43.04, "volume": 290919.0}, {"date": "2022-12-30", "close": 42.72, "volume": 282309.0}, {"date": "2023-01-03", "close": 41.96, "volume": 488392.0}, {"date": "2023-01-04", "close": 42.63, "volume": 492681.0}, {"date": "2023-01-05", "close": 42.23, "volume": 378440.0}, {"date": "2023-01-06", "close": 43.53, "volume": 445194.0}, {"date": "2023-01-09", "close": 44.13, "volume": 729929.0}, {"date": "2023-01-10", "close": 45.65, "volume": 571269.0}, {"date": "2023-01-11", "close": 46.9, "volume": 1570847.0}, {"date": "2023-01-12", "close": 46.72, "volume": 1029418.0}, {"date": "2023-01-13", "close": 48.04, "volume": 683628.0}, {"date": "2023-01-17", "close": 47.0, "volume": 887191.0}, {"date": "2023-01-18", "close": 47.34, "volume": 1081977.0}, {"date": "2023-01-19", "close": 45.5, "volume": 441324.0}, {"date": "2023-01-20", "close": 46.94, "volume": 534999.0}, {"date": "2023-01-23", "close": 47.83, "volume": 715153.0}, {"date": "2023-01-24", "close": 49.14, "volume": 568327.0}, {"date": "2023-01-25", "close": 48.51, "volume": 606388.0}, {"date": "2023-01-26", "close": 49.64, "volume": 485790.0}, {"date": "2023-01-27", "close": 50.31, "volume": 611711.0}, {"date": "2023-01-30", "close": 50.37, "volume": 593904.0}, {"date": "2023-01-31", "close": 50.97, "volume": 859651.0}, {"date": "2023-02-01", "close": 51.7, "volume": 880934.0}, {"date": "2023-02-02", "close": 52.49, "volume": 765720.0}, {"date": "2023-02-03", "close": 52.8, "volume": 1023249.0}, {"date": "2023-02-06", "close": 52.14, "volume": 1166078.0}, {"date": "2023-02-07", "close": 52.28, "volume": 820341.0}, {"date": "2023-02-08", "close": 51.46, "volume": 576481.0}, {"date": "2023-02-09", "close": 51.47, "volume": 800926.0}, {"date": "2023-02-10", "close": 54.32, "volume": 1733229.0}, {"date": "2023-02-13", "close": 57.47, "volume": 1361404.0}, {"date": "2023-02-14", "close": 56.62, "volume": 1278602.0}, {"date": "2023-02-15", "close": 56.15, "volume": 780277.0}, {"date": "2023-02-16", "close": 55.61, "volume": 582830.0}, {"date": "2023-02-17", "close": 56.93, "volume": 991297.0}, {"date": "2023-02-21", "close": 55.87, "volume": 1200392.0}, {"date": "2023-02-22", "close": 55.75, "volume": 1476416.0}, {"date": "2023-02-23", "close": 57.58, "volume": 1479254.0}, {"date": "2023-02-24", "close": 58.35, "volume": 1261447.0}, {"date": "2023-02-27", "close": 57.67, "volume": 1339710.0}, {"date": "2023-02-28", "close": 59.21, "volume": 1315428.0}, {"date": "2023-03-01", "close": 59.99, "volume": 785760.0}, {"date": "2023-03-02", "close": 59.91, "volume": 682480.0}, {"date": "2023-03-03", "close": 60.32, "volume": 736747.0}, {"date": "2023-03-06", "close": 59.4, "volume": 690653.0}, {"date": "2023-03-07", "close": 58.57, "volume": 851541.0}, {"date": "2023-03-08", "close": 59.2, "volume": 731236.0}, {"date": "2023-03-09", "close": 57.6, "volume": 628716.0}, {"date": "2023-03-10", "close": 53.23, "volume": 1537183.0}, {"date": "2023-03-13", "close": 51.12, "volume": 1112902.0}, {"date": "2023-03-14", "close": 52.84, "volume": 852760.0}, {"date": "2023-03-15", "close": 49.64, "volume": 1231157.0}, {"date": "2023-03-16", "close": 49.68, "volume": 1081388.0}, {"date": "2023-03-17", "close": 45.31, "volume": 2280742.0}, {"date": "2023-03-20", "close": 47.04, "volume": 1344514.0}, {"date": "2023-03-21", "close": 49.28, "volume": 1346640.0}, {"date": "2023-03-22", "close": 47.45, "volume": 1284126.0}, {"date": "2023-03-23", "close": 46.61, "volume": 930763.0}, {"date": "2023-03-24", "close": 46.0, "volume": 983124.0}, {"date": "2023-03-27", "close": 46.36, "volume": 844320.0}, {"date": "2023-03-28", "close": 46.74, "volume": 814307.0}, {"date": "2023-03-29", "close": 47.01, "volume": 673536.0}, {"date": "2023-03-30", "close": 47.36, "volume": 506561.0}, {"date": "2023-03-31", "close": 48.38, "volume": 818290.0}, {"date": "2023-04-03", "close": 47.73, "volume": 1036665.0}, {"date": "2023-04-04", "close": 44.11, "volume": 3263802.0}, {"date": "2023-04-05", "close": 42.88, "volume": 1620724.0}, {"date": "2023-04-06", "close": 42.31, "volume": 1402422.0}, {"date": "2023-04-10", "close": 42.85, "volume": 1179206.0}, {"date": "2023-04-11", "close": 43.33, "volume": 1058243.0}, {"date": "2023-04-12", "close": 44.82, "volume": 1548045.0}, {"date": "2023-04-13", "close": 44.5, "volume": 1032269.0}, {"date": "2023-04-14", "close": 44.84, "volume": 663785.0}, {"date": "2023-04-17", "close": 46.0, "volume": 961002.0}, {"date": "2023-04-18", "close": 46.14, "volume": 767400.0}, {"date": "2023-04-19", "close": 45.77, "volume": 582349.0}, {"date": "2023-04-20", "close": 45.33, "volume": 701746.0}, {"date": "2023-04-21", "close": 45.22, "volume": 1069991.0}, {"date": "2023-04-24", "close": 46.35, "volume": 851198.0}, {"date": "2023-04-25", "close": 44.49, "volume": 781347.0}, {"date": "2023-04-26", "close": 44.11, "volume": 658868.0}, {"date": "2023-04-27", "close": 43.67, "volume": 873321.0}, {"date": "2023-04-28", "close": 44.59, "volume": 1012589.0}, {"date": "2023-05-01", "close": 46.0, "volume": 1744600.0}, {"date": "2023-05-02", "close": 48.25, "volume": 3264090.0}, {"date": "2023-05-03", "close": 49.68, "volume": 1936490.0}, {"date": "2023-05-04", "close": 45.78, "volume": 1637382.0}, {"date": "2023-05-05", "close": 47.87, "volume": 1174059.0}, {"date": "2023-05-08", "close": 47.51, "volume": 1301928.0}, {"date": "2023-05-09", "close": 47.48, "volume": 491347.0}, {"date": "2023-05-10", "close": 47.67, "volume": 598095.0}, {"date": "2023-05-11", "close": 46.89, "volume": 595779.0}, {"date": "2023-05-12", "close": 46.86, "volume": 431090.0}, {"date": "2023-05-15", "close": 47.51, "volume": 637757.0}, {"date": "2023-05-16", "close": 46.0, "volume": 648971.0}, {"date": "2023-05-17", "close": 48.03, "volume": 808772.0}, {"date": "2023-05-18", "close": 48.71, "volume": 591134.0}, {"date": "2023-05-19", "close": 48.45, "volume": 721523.0}, {"date": "2023-05-22", "close": 48.57, "volume": 648882.0}, {"date": "2023-05-23", "close": 47.97, "volume": 602696.0}, {"date": "2023-05-24", "close": 47.2, "volume": 390143.0}, {"date": "2023-05-25", "close": 47.93, "volume": 405807.0}, {"date": "2023-05-26", "close": 48.23, "volume": 375681.0}, {"date": "2023-05-30", "close": 47.87, "volume": 641757.0}, {"date": "2023-05-31", "close": 46.37, "volume": 692210.0}, {"date": "2023-06-01", "close": 47.69, "volume": 528861.0}, {"date": "2023-06-02", "close": 51.91, "volume": 954135.0}, {"date": "2023-06-05", "close": 50.98, "volume": 561479.0}, {"date": "2023-06-06", "close": 54.35, "volume": 1165138.0}, {"date": "2023-06-07", "close": 56.19, "volume": 773840.0}, {"date": "2023-06-08", "close": 55.67, "volume": 781859.0}, {"date": "2023-06-09", "close": 54.5, "volume": 809243.0}, {"date": "2023-06-12", "close": 55.87, "volume": 717159.0}, {"date": "2023-06-13", "close": 57.77, "volume": 946598.0}, {"date": "2023-06-14", "close": 57.23, "volume": 819402.0}, {"date": "2023-06-15", "close": 58.05, "volume": 674789.0}, {"date": "2023-06-16", "close": 58.1, "volume": 1092153.0}, {"date": "2023-06-20", "close": 57.48, "volume": 865846.0}, {"date": "2023-06-21", "close": 57.36, "volume": 596550.0}, {"date": "2023-06-22", "close": 56.91, "volume": 538635.0}, {"date": "2023-06-23", "close": 55.78, "volume": 1370569.0}, {"date": "2023-06-26", "close": 56.9, "volume": 658823.0}, {"date": "2023-06-27", "close": 58.73, "volume": 558097.0}, {"date": "2023-06-28", "close": 58.74, "volume": 413129.0}, {"date": "2023-06-29", "close": 59.37, "volume": 507170.0}, {"date": "2023-06-30", "close": 59.83, "volume": 616422.0}, {"date": "2023-07-03", "close": 61.01, "volume": 342048.0}, {"date": "2023-07-05", "close": 58.98, "volume": 572160.0}, {"date": "2023-07-06", "close": 57.56, "volume": 638729.0}, {"date": "2023-07-07", "close": 58.52, "volume": 572446.0}, {"date": "2023-07-10", "close": 58.99, "volume": 564658.0}, {"date": "2023-07-11", "close": 60.89, "volume": 706217.0}, {"date": "2023-07-12", "close": 62.93, "volume": 915462.0}, {"date": "2023-07-13", "close": 63.29, "volume": 656005.0}, {"date": "2023-07-14", "close": 62.03, "volume": 641506.0}, {"date": "2023-07-17", "close": 62.4, "volume": 479726.0}, {"date": "2023-07-18", "close": 65.38, "volume": 986291.0}, {"date": "2023-07-19", "close": 63.5, "volume": 992925.0}, {"date": "2023-07-20", "close": 61.91, "volume": 782578.0}, {"date": "2023-07-21", "close": 61.49, "volume": 600977.0}, {"date": "2023-07-24", "close": 61.12, "volume": 504502.0}, {"date": "2023-07-25", "close": 59.09, "volume": 1135718.0}, {"date": "2023-07-26", "close": 57.7, "volume": 1216435.0}, {"date": "2023-07-27", "close": 56.76, "volume": 825510.0}, {"date": "2023-07-28", "close": 57.39, "volume": 635146.0}, {"date": "2023-07-31", "close": 58.63, "volume": 580752.0}, {"date": "2023-08-01", "close": 62.03, "volume": 2324482.0}, {"date": "2023-08-02", "close": 63.74, "volume": 1947765.0}, {"date": "2023-08-03", "close": 63.33, "volume": 1194041.0}, {"date": "2023-08-04", "close": 62.75, "volume": 1139223.0}, {"date": "2023-08-07", "close": 63.11, "volume": 912427.0}, {"date": "2023-08-08", "close": 62.39, "volume": 684116.0}, {"date": "2023-08-09", "close": 61.24, "volume": 717338.0}, {"date": "2023-08-10", "close": 60.85, "volume": 1002610.0}, {"date": "2023-08-11", "close": 60.68, "volume": 778830.0}, {"date": "2023-08-14", "close": 60.78, "volume": 388118.0}, {"date": "2023-08-15", "close": 60.0, "volume": 546705.0}, {"date": "2023-08-16", "close": 58.46, "volume": 982885.0}, {"date": "2023-08-17", "close": 57.0, "volume": 740534.0}, {"date": "2023-08-18", "close": 56.81, "volume": 833700.0}, {"date": "2023-08-21", "close": 56.05, "volume": 806375.0}, {"date": "2023-08-22", "close": 55.84, "volume": 1044542.0}, {"date": "2023-08-23", "close": 56.47, "volume": 576030.0}, {"date": "2023-08-24", "close": 55.17, "volume": 640139.0}, {"date": "2023-08-25", "close": 56.28, "volume": 800733.0}, {"date": "2023-08-28", "close": 57.69, "volume": 595496.0}, {"date": "2023-08-29", "close": 59.16, "volume": 666940.0}, {"date": "2023-08-30", "close": 60.7, "volume": 583560.0}, {"date": "2023-08-31", "close": 60.61, "volume": 882391.0}, {"date": "2023-09-01", "close": 62.88, "volume": 874881.0}, {"date": "2023-09-05", "close": 60.82, "volume": 738811.0}, {"date": "2023-09-06", "close": 61.23, "volume": 606028.0}, {"date": "2023-09-07", "close": 59.59, "volume": 660964.0}, {"date": "2023-09-08", "close": 58.86, "volume": 861239.0}, {"date": "2023-09-11", "close": 59.0, "volume": 457567.0}, {"date": "2023-09-12", "close": 58.61, "volume": 846718.0}, {"date": "2023-09-13", "close": 57.48, "volume": 1099067.0}, {"date": "2023-09-14", "close": 59.19, "volume": 615571.0}, {"date": "2023-09-15", "close": 58.47, "volume": 1249128.0}, {"date": "2023-09-18", "close": 59.53, "volume": 801505.0}, {"date": "2023-09-19", "close": 58.54, "volume": 558352.0}, {"date": "2023-09-20", "close": 58.32, "volume": 404417.0}, {"date": "2023-09-21", "close": 56.79, "volume": 539935.0}, {"date": "2023-09-22", "close": 56.87, "volume": 474109.0}, {"date": "2023-09-25", "close": 57.07, "volume": 498627.0}, {"date": "2023-09-26", "close": 56.66, "volume": 533644.0}, {"date": "2023-09-27", "close": 58.49, "volume": 549907.0}, {"date": "2023-09-28", "close": 58.08, "volume": 669279.0}, {"date": "2023-09-29", "close": 57.62, "volume": 608748.0}, {"date": "2023-10-02", "close": 55.89, "volume": 796266.0}, {"date": "2023-10-03", "close": 54.61, "volume": 749401.0}, {"date": "2023-10-04", "close": 53.36, "volume": 1140120.0}, {"date": "2023-10-05", "close": 52.34, "volume": 1284057.0}, {"date": "2023-10-06", "close": 53.11, "volume": 791529.0}, {"date": "2023-10-09", "close": 53.61, "volume": 591950.0}, {"date": "2023-10-10", "close": 54.91, "volume": 807944.0}, {"date": "2023-10-11", "close": 55.47, "volume": 753748.0}, {"date": "2023-10-12", "close": 55.47, "volume": 1234476.0}, {"date": "2023-10-13", "close": 53.04, "volume": 890937.0}, {"date": "2023-10-16", "close": 54.0, "volume": 901281.0}, {"date": "2023-10-17", "close": 54.23, "volume": 646871.0}, {"date": "2023-10-18", "close": 49.09, "volume": 3165409.0}, {"date": "2023-10-19", "close": 47.91, "volume": 1648039.0}, {"date": "2023-10-20", "close": 47.66, "volume": 1892613.0}, {"date": "2023-10-23", "close": 47.38, "volume": 1319108.0}, {"date": "2023-10-24", "close": 47.76, "volume": 907723.0}, {"date": "2023-10-25", "close": 46.45, "volume": 1184753.0}, {"date": "2023-10-26", "close": 46.88, "volume": 1270789.0}, {"date": "2023-10-27", "close": 43.81, "volume": 1866273.0}, {"date": "2023-10-30", "close": 45.81, "volume": 1947533.0}, {"date": "2023-10-31", "close": 45.8, "volume": 1310034.0}, {"date": "2023-11-01", "close": 46.85, "volume": 971894.0}, {"date": "2023-11-02", "close": 49.04, "volume": 1261560.0}, {"date": "2023-11-03", "close": 50.27, "volume": 1002858.0}, {"date": "2023-11-06", "close": 47.94, "volume": 1095133.0}, {"date": "2023-11-07", "close": 48.26, "volume": 668621.0}, {"date": "2023-11-08", "close": 47.66, "volume": 628746.0}, {"date": "2023-11-09", "close": 47.54, "volume": 905629.0}, {"date": "2023-11-10", "close": 49.2, "volume": 775464.0}, {"date": "2023-11-13", "close": 48.86, "volume": 647851.0}, {"date": "2023-11-14", "close": 51.36, "volume": 1086689.0}, {"date": "2023-11-15", "close": 51.25, "volume": 908686.0}, {"date": "2023-11-16", "close": 49.98, "volume": 802688.0}, {"date": "2023-11-17", "close": 51.38, "volume": 502121.0}, {"date": "2023-11-20", "close": 50.08, "volume": 862543.0}, {"date": "2023-11-21", "close": 49.04, "volume": 866966.0}, {"date": "2023-11-22", "close": 49.55, "volume": 740495.0}, {"date": "2023-11-24", "close": 49.94, "volume": 211329.0}, {"date": "2023-11-27", "close": 49.83, "volume": 363169.0}, {"date": "2023-11-28", "close": 48.84, "volume": 454321.0}, {"date": "2023-11-29", "close": 49.57, "volume": 544563.0}, {"date": "2023-11-30", "close": 49.5, "volume": 697259.0}, {"date": "2023-12-01", "close": 51.52, "volume": 785228.0}, {"date": "2023-12-04", "close": 51.92, "volume": 605080.0}, {"date": "2023-12-05", "close": 50.84, "volume": 615690.0}, {"date": "2023-12-06", "close": 50.94, "volume": 576157.0}, {"date": "2023-12-07", "close": 51.15, "volume": 581120.0}, {"date": "2023-12-08", "close": 51.41, "volume": 666852.0}, {"date": "2023-12-11", "close": 51.21, "volume": 718413.0}, {"date": "2023-12-12", "close": 51.1, "volume": 883086.0}, {"date": "2023-12-13", "close": 52.73, "volume": 1006102.0}, {"date": "2023-12-14", "close": 58.39, "volume": 1607673.0}, {"date": "2023-12-15", "close": 58.03, "volume": 1926084.0}, {"date": "2023-12-18", "close": 57.33, "volume": 864185.0}, {"date": "2023-12-19", "close": 59.16, "volume": 953821.0}, {"date": "2023-12-20", "close": 57.38, "volume": 981102.0}, {"date": "2023-12-21", "close": 57.88, "volume": 618510.0}, {"date": "2023-12-22", "close": 57.86, "volume": 407992.0}, {"date": "2023-12-26", "close": 58.95, "volume": 435767.0}, {"date": "2023-12-27", "close": 58.53, "volume": 433431.0}, {"date": "2023-12-28", "close": 58.6, "volume": 432733.0}, {"date": "2023-12-29", "close": 57.46, "volume": 560507.0}, {"date": "2024-01-02", "close": 57.86, "volume": 653877.0}, {"date": "2024-01-03", "close": 55.7, "volume": 741799.0}, {"date": "2024-01-04", "close": 57.06, "volume": 1218426.0}, {"date": "2024-01-05", "close": 57.4, "volume": 619859.0}, {"date": "2024-01-08", "close": 57.22, "volume": 692986.0}, {"date": "2024-01-09", "close": 56.82, "volume": 651671.0}, {"date": "2024-01-10", "close": 56.03, "volume": 764199.0}, {"date": "2024-01-11", "close": 56.85, "volume": 653741.0}, {"date": "2024-01-12", "close": 57.18, "volume": 794350.0}, {"date": "2024-01-16", "close": 56.81, "volume": 583688.0}, {"date": "2024-01-17", "close": 55.58, "volume": 506568.0}, {"date": "2024-01-18", "close": 56.62, "volume": 604648.0}, {"date": "2024-01-19", "close": 56.72, "volume": 684000.0}, {"date": "2024-01-22", "close": 57.94, "volume": 641637.0}, {"date": "2024-01-23", "close": 57.98, "volume": 562146.0}, {"date": "2024-01-24", "close": 57.68, "volume": 379157.0}, {"date": "2024-01-25", "close": 62.18, "volume": 1118567.0}, {"date": "2024-01-26", "close": 61.5, "volume": 663684.0}, {"date": "2024-01-29", "close": 63.07, "volume": 792708.0}, {"date": "2024-01-30", "close": 62.92, "volume": 805699.0}, {"date": "2024-01-31", "close": 61.43, "volume": 626963.0}, {"date": "2024-02-01", "close": 62.66, "volume": 431095.0}, {"date": "2024-02-02", "close": 63.36, "volume": 560045.0}, {"date": "2024-02-05", "close": 62.95, "volume": 572191.0}, {"date": "2024-02-06", "close": 63.25, "volume": 918877.0}, {"date": "2024-02-07", "close": 64.03, "volume": 701969.0}, {"date": "2024-02-08", "close": 64.35, "volume": 909630.0}, {"date": "2024-02-09", "close": 58.85, "volume": 2086331.0}, {"date": "2024-02-12", "close": 59.2, "volume": 1204206.0}, {"date": "2024-02-13", "close": 55.11, "volume": 1286411.0}, {"date": "2024-02-14", "close": 56.3, "volume": 681686.0}, {"date": "2024-02-15", "close": 56.87, "volume": 720168.0}, {"date": "2024-02-16", "close": 55.31, "volume": 440971.0}, {"date": "2024-02-20", "close": 54.66, "volume": 664975.0}, {"date": "2024-02-21", "close": 55.27, "volume": 625778.0}, {"date": "2024-02-22", "close": 53.1, "volume": 955774.0}, {"date": "2024-02-23", "close": 53.88, "volume": 799141.0}, {"date": "2024-02-26", "close": 54.15, "volume": 452636.0}, {"date": "2024-02-27", "close": 55.59, "volume": 676210.0}, {"date": "2024-02-28", "close": 56.64, "volume": 618670.0}, {"date": "2024-02-29", "close": 57.35, "volume": 677336.0}, {"date": "2024-03-01", "close": 56.69, "volume": 445248.0}, {"date": "2024-03-04", "close": 57.15, "volume": 504105.0}, {"date": "2024-03-05", "close": 56.31, "volume": 880366.0}, {"date": "2024-03-06", "close": 57.23, "volume": 604269.0}, {"date": "2024-03-07", "close": 59.06, "volume": 752777.0}, {"date": "2024-03-08", "close": 58.57, "volume": 645918.0}, {"date": "2024-03-11", "close": 58.44, "volume": 675800.0}, {"date": "2024-03-12", "close": 58.02, "volume": 494308.0}, {"date": "2024-03-13", "close": 57.91, "volume": 411907.0}, {"date": "2024-03-14", "close": 58.35, "volume": 589687.0}, {"date": "2024-03-15", "close": 59.07, "volume": 1435571.0}, {"date": "2024-03-18", "close": 58.84, "volume": 670949.0}, {"date": "2024-03-19", "close": 59.66, "volume": 557399.0}, {"date": "2024-03-20", "close": 59.92, "volume": 518870.0}, {"date": "2024-03-21", "close": 61.79, "volume": 575130.0}, {"date": "2024-03-22", "close": 61.62, "volume": 520158.0}, {"date": "2024-03-25", "close": 61.92, "volume": 281964.0}, {"date": "2024-03-26", "close": 62.65, "volume": 652969.0}, {"date": "2024-03-27", "close": 64.52, "volume": 638585.0}, {"date": "2024-03-28", "close": 64.4, "volume": 631646.0}, {"date": "2024-04-01", "close": 63.1, "volume": 440009.0}, {"date": "2024-04-02", "close": 63.12, "volume": 609209.0}, {"date": "2024-04-03", "close": 64.99, "volume": 625708.0}, {"date": "2024-04-04", "close": 64.46, "volume": 697746.0}, {"date": "2024-04-05", "close": 65.1, "volume": 549979.0}, {"date": "2024-04-08", "close": 65.0, "volume": 512762.0}, {"date": "2024-04-09", "close": 65.42, "volume": 545058.0}, {"date": "2024-04-10", "close": 64.49, "volume": 938391.0}, {"date": "2024-04-11", "close": 64.31, "volume": 800322.0}, {"date": "2024-04-12", "close": 63.37, "volume": 819259.0}, {"date": "2024-04-15", "close": 62.46, "volume": 915789.0}, {"date": "2024-04-16", "close": 62.07, "volume": 532013.0}, {"date": "2024-04-17", "close": 60.71, "volume": 896726.0}, {"date": "2024-04-18", "close": 59.77, "volume": 864101.0}, {"date": "2024-04-19", "close": 60.25, "volume": 906170.0}, {"date": "2024-04-22", "close": 60.73, "volume": 617044.0}, {"date": "2024-04-23", "close": 61.0, "volume": 741851.0}, {"date": "2024-04-24", "close": 60.64, "volume": 1124563.0}, {"date": "2024-04-25", "close": 59.9, "volume": 1956662.0}, {"date": "2024-04-26", "close": 59.59, "volume": 2147335.0}, {"date": "2024-04-29", "close": 58.95, "volume": 1222813.0}, {"date": "2024-04-30", "close": 56.05, "volume": 1183466.0}, {"date": "2024-05-01", "close": 55.78, "volume": 1035918.0}, {"date": "2024-05-02", "close": 57.46, "volume": 776150.0}, {"date": "2024-05-03", "close": 58.35, "volume": 610597.0}, {"date": "2024-05-06", "close": 59.7, "volume": 738735.0}, {"date": "2024-05-07", "close": 60.49, "volume": 786706.0}, {"date": "2024-05-08", "close": 59.43, "volume": 809258.0}, {"date": "2024-05-09", "close": 61.01, "volume": 448258.0}, {"date": "2024-05-10", "close": 62.37, "volume": 522593.0}, {"date": "2024-05-13", "close": 62.01, "volume": 481004.0}, {"date": "2024-05-14", "close": 63.43, "volume": 554841.0}, {"date": "2024-05-15", "close": 63.08, "volume": 806397.0}, {"date": "2024-05-16", "close": 60.33, "volume": 591524.0}, {"date": "2024-05-17", "close": 61.16, "volume": 466155.0}, {"date": "2024-05-20", "close": 61.95, "volume": 373489.0}, {"date": "2024-05-21", "close": 62.15, "volume": 351121.0}, {"date": "2024-05-22", "close": 61.86, "volume": 352239.0}, {"date": "2024-05-23", "close": 60.53, "volume": 608310.0}, {"date": "2024-05-24", "close": 60.97, "volume": 477441.0}, {"date": "2024-05-28", "close": 59.84, "volume": 625725.0}, {"date": "2024-05-29", "close": 58.15, "volume": 718406.0}, {"date": "2024-05-30", "close": 59.28, "volume": 705854.0}, {"date": "2024-05-31", "close": 59.67, "volume": 759579.0}, {"date": "2024-06-03", "close": 57.29, "volume": 1400698.0}, {"date": "2024-06-04", "close": 56.04, "volume": 1100123.0}, {"date": "2024-06-05", "close": 57.47, "volume": 807035.0}, {"date": "2024-06-06", "close": 57.05, "volume": 592378.0}, {"date": "2024-06-07", "close": 56.66, "volume": 412515.0}, {"date": "2024-06-10", "close": 56.52, "volume": 378868.0}, {"date": "2024-06-11", "close": 55.75, "volume": 712103.0}, {"date": "2024-06-12", "close": 55.24, "volume": 761347.0}, {"date": "2024-06-13", "close": 54.76, "volume": 692848.0}, {"date": "2024-06-14", "close": 52.89, "volume": 1218447.0}, {"date": "2024-06-17", "close": 53.76, "volume": 809800.0}, {"date": "2024-06-18", "close": 53.44, "volume": 856435.0}, {"date": "2024-06-20", "close": 53.13, "volume": 874450.0}, {"date": "2024-06-21", "close": 53.5, "volume": 1226000.0}, {"date": "2024-06-24", "close": 53.93, "volume": 770599.0}, {"date": "2024-06-25", "close": 53.72, "volume": 529707.0}, {"date": "2024-06-26", "close": 53.22, "volume": 1153819.0}, {"date": "2024-06-27", "close": 53.18, "volume": 637445.0}, {"date": "2024-06-28", "close": 54.84, "volume": 3060602.0}, {"date": "2024-07-01", "close": 53.58, "volume": 862450.0}, {"date": "2024-07-02", "close": 53.38, "volume": 669530.0}, {"date": "2024-07-03", "close": 54.2, "volume": 408449.0}, {"date": "2024-07-05", "close": 53.47, "volume": 614740.0}, {"date": "2024-07-08", "close": 53.19, "volume": 604109.0}, {"date": "2024-07-09", "close": 51.68, "volume": 732675.0}, {"date": "2024-07-10", "close": 52.11, "volume": 956986.0}, {"date": "2024-07-11", "close": 54.31, "volume": 959978.0}, {"date": "2024-07-12", "close": 54.62, "volume": 870014.0}, {"date": "2024-07-15", "close": 55.69, "volume": 1618282.0}, {"date": "2024-07-16", "close": 60.43, "volume": 1915550.0}, {"date": "2024-07-17", "close": 59.19, "volume": 1050867.0}, {"date": "2024-07-18", "close": 57.71, "volume": 1164348.0}, {"date": "2024-07-19", "close": 56.46, "volume": 838756.0}, {"date": "2024-07-22", "close": 62.65, "volume": 2776376.0}, {"date": "2024-07-23", "close": 65.82, "volume": 2486129.0}, {"date": "2024-07-24", "close": 63.08, "volume": 1371403.0}, {"date": "2024-07-25", "close": 65.69, "volume": 1448372.0}, {"date": "2024-07-26", "close": 66.76, "volume": 1437480.0}, {"date": "2024-07-29", "close": 66.26, "volume": 941654.0}, {"date": "2024-07-30", "close": 65.7, "volume": 1525489.0}, {"date": "2024-07-31", "close": 63.26, "volume": 2440702.0}, {"date": "2024-08-01", "close": 58.73, "volume": 1189331.0}, {"date": "2024-08-02", "close": 54.39, "volume": 1620522.0}, {"date": "2024-08-05", "close": 54.07, "volume": 1880178.0}, {"date": "2024-08-06", "close": 55.09, "volume": 954825.0}, {"date": "2024-08-07", "close": 53.33, "volume": 713171.0}, {"date": "2024-08-08", "close": 55.04, "volume": 507803.0}, {"date": "2024-08-09", "close": 54.04, "volume": 512644.0}, {"date": "2024-08-12", "close": 53.23, "volume": 493955.0}, {"date": "2024-08-13", "close": 53.29, "volume": 880219.0}, {"date": "2024-08-14", "close": 52.69, "volume": 485615.0}, {"date": "2024-08-15", "close": 54.54, "volume": 730050.0}, {"date": "2024-08-16", "close": 54.15, "volume": 513474.0}, {"date": "2024-08-19", "close": 54.62, "volume": 528520.0}, {"date": "2024-08-20", "close": 53.72, "volume": 610458.0}, {"date": "2024-08-21", "close": 54.2, "volume": 717931.0}, {"date": "2024-08-22", "close": 53.66, "volume": 428075.0}, {"date": "2024-08-23", "close": 55.54, "volume": 603073.0}, {"date": "2024-08-26", "close": 56.34, "volume": 653132.0}, {"date": "2024-08-27", "close": 55.09, "volume": 434889.0}, {"date": "2024-08-28", "close": 55.41, "volume": 533500.0}, {"date": "2024-08-29", "close": 56.29, "volume": 440140.0}, {"date": "2024-08-30", "close": 56.77, "volume": 491484.0}, {"date": "2024-09-03", "close": 53.11, "volume": 651443.0}, {"date": "2024-09-04", "close": 51.88, "volume": 975886.0}, {"date": "2024-09-05", "close": 50.45, "volume": 777683.0}, {"date": "2024-09-06", "close": 49.81, "volume": 870737.0}, {"date": "2024-09-09", "close": 50.47, "volume": 818540.0}, {"date": "2024-09-10", "close": 49.91, "volume": 656058.0}, {"date": "2024-09-11", "close": 50.21, "volume": 680050.0}, {"date": "2024-09-12", "close": 50.7, "volume": 566566.0}, {"date": "2024-09-13", "close": 51.42, "volume": 460315.0}, {"date": "2024-09-16", "close": 53.13, "volume": 822365.0}, {"date": "2024-09-17", "close": 55.49, "volume": 932317.0}, {"date": "2024-09-18", "close": 55.85, "volume": 1664072.0}, {"date": "2024-09-19", "close": 53.83, "volume": 1885252.0}, {"date": "2024-09-20", "close": 51.86, "volume": 1776694.0}, {"date": "2024-09-23", "close": 52.49, "volume": 961751.0}, {"date": "2024-09-24", "close": 53.28, "volume": 864277.0}, {"date": "2024-09-25", "close": 51.82, "volume": 773619.0}, {"date": "2024-09-26", "close": 52.07, "volume": 1248840.0}, {"date": "2024-09-27", "close": 52.74, "volume": 826296.0}, {"date": "2024-09-30", "close": 52.91, "volume": 553984.0}, {"date": "2024-10-01", "close": 51.76, "volume": 533547.0}, {"date": "2024-10-02", "close": 51.61, "volume": 774549.0}, {"date": "2024-10-03", "close": 50.89, "volume": 511332.0}, {"date": "2024-10-04", "close": 51.51, "volume": 622625.0}, {"date": "2024-10-07", "close": 52.15, "volume": 713385.0}, {"date": "2024-10-08", "close": 53.01, "volume": 1470072.0}, {"date": "2024-10-09", "close": 53.51, "volume": 825840.0}, {"date": "2024-10-10", "close": 53.11, "volume": 827517.0}, {"date": "2024-10-11", "close": 55.48, "volume": 847059.0}, {"date": "2024-10-14", "close": 55.39, "volume": 648789.0}, {"date": "2024-10-15", "close": 55.73, "volume": 663309.0}, {"date": "2024-10-16", "close": 55.96, "volume": 466334.0}, {"date": "2024-10-17", "close": 56.35, "volume": 390298.0}, {"date": "2024-10-18", "close": 56.14, "volume": 308924.0}, {"date": "2024-10-21", "close": 53.93, "volume": 564555.0}, {"date": "2024-10-22", "close": 54.02, "volume": 493662.0}, {"date": "2024-10-23", "close": 52.89, "volume": 598580.0}, {"date": "2024-10-24", "close": 52.95, "volume": 603309.0}, {"date": "2024-10-25", "close": 53.77, "volume": 657557.0}, {"date": "2024-10-28", "close": 55.46, "volume": 858485.0}, {"date": "2024-10-29", "close": 54.26, "volume": 1386528.0}, {"date": "2024-10-30", "close": 51.53, "volume": 1865706.0}, {"date": "2024-10-31", "close": 51.71, "volume": 912777.0}, {"date": "2024-11-01", "close": 51.41, "volume": 592975.0}, {"date": "2024-11-04", "close": 51.22, "volume": 509512.0}, {"date": "2024-11-05", "close": 52.33, "volume": 721350.0}, {"date": "2024-11-06", "close": 58.61, "volume": 1171437.0}, {"date": "2024-11-07", "close": 56.34, "volume": 715496.0}, {"date": "2024-11-08", "close": 55.73, "volume": 939972.0}, {"date": "2024-11-11", "close": 55.58, "volume": 555162.0}, {"date": "2024-11-12", "close": 53.23, "volume": 727027.0}, {"date": "2024-11-13", "close": 51.6, "volume": 620672.0}, {"date": "2024-11-14", "close": 52.57, "volume": 586460.0}, {"date": "2024-11-15", "close": 51.98, "volume": 475332.0}, {"date": "2024-11-18", "close": 52.27, "volume": 574095.0}, {"date": "2024-11-19", "close": 51.4, "volume": 538102.0}, {"date": "2024-11-20", "close": 52.14, "volume": 526689.0}, {"date": "2024-11-21", "close": 52.89, "volume": 559678.0}, {"date": "2024-11-22", "close": 53.8, "volume": 480584.0}, {"date": "2024-11-25", "close": 56.02, "volume": 738977.0}, {"date": "2024-11-26", "close": 54.3, "volume": 695861.0}, {"date": "2024-11-27", "close": 54.27, "volume": 461645.0}, {"date": "2024-11-29", "close": 54.79, "volume": 333683.0}, {"date": "2024-12-02", "close": 55.24, "volume": 521650.0}, {"date": "2024-12-03", "close": 55.16, "volume": 843341.0}, {"date": "2024-12-04", "close": 55.64, "volume": 603034.0}, {"date": "2024-12-05", "close": 53.15, "volume": 644168.0}, {"date": "2024-12-06", "close": 52.94, "volume": 514873.0}, {"date": "2024-12-09", "close": 52.54, "volume": 613241.0}, {"date": "2024-12-10", "close": 50.62, "volume": 730151.0}, {"date": "2024-12-11", "close": 50.68, "volume": 585992.0}, {"date": "2024-12-12", "close": 50.64, "volume": 716480.0}, {"date": "2024-12-13", "close": 49.55, "volume": 794540.0}, {"date": "2024-12-16", "close": 48.14, "volume": 1046556.0}, {"date": "2024-12-17", "close": 47.29, "volume": 1157209.0}, {"date": "2024-12-18", "close": 45.78, "volume": 1326651.0}, {"date": "2024-12-19", "close": 45.2, "volume": 840572.0}, {"date": "2024-12-20", "close": 45.07, "volume": 2665803.0}, {"date": "2024-12-23", "close": 45.29, "volume": 813542.0}, {"date": "2024-12-24", "close": 45.3, "volume": 290079.0}, {"date": "2024-12-26", "close": 45.8, "volume": 437154.0}, {"date": "2024-12-27", "close": 45.23, "volume": 443543.0}, {"date": "2024-12-30", "close": 45.21, "volume": 544048.0}, {"date": "2024-12-31", "close": 46.22, "volume": 787895.0}, {"date": "2025-01-02", "close": 44.52, "volume": 637692.0}, {"date": "2025-01-03", "close": 45.75, "volume": 854189.0}, {"date": "2025-01-06", "close": 45.18, "volume": 544189.0}, {"date": "2025-01-07", "close": 45.77, "volume": 594314.0}, {"date": "2025-01-08", "close": 44.93, "volume": 704092.0}, {"date": "2025-01-10", "close": 43.99, "volume": 572455.0}, {"date": "2025-01-13", "close": 44.89, "volume": 680779.0}, {"date": "2025-01-14", "close": 45.86, "volume": 761773.0}, {"date": "2025-01-15", "close": 46.89, "volume": 512738.0}, {"date": "2025-01-16", "close": 47.45, "volume": 559455.0}, {"date": "2025-01-17", "close": 47.21, "volume": 699253.0}, {"date": "2025-01-21", "close": 48.88, "volume": 641719.0}, {"date": "2025-01-22", "close": 48.62, "volume": 450990.0}, {"date": "2025-01-23", "close": 48.9, "volume": 494897.0}, {"date": "2025-01-24", "close": 48.84, "volume": 493966.0}, {"date": "2025-01-27", "close": 48.58, "volume": 682670.0}, {"date": "2025-01-28", "close": 47.12, "volume": 617876.0}, {"date": "2025-01-29", "close": 47.46, "volume": 657174.0}, {"date": "2025-01-30", "close": 48.97, "volume": 991945.0}, {"date": "2025-01-31", "close": 48.09, "volume": 943081.0}, {"date": "2025-02-03", "close": 45.99, "volume": 926769.0}, {"date": "2025-02-04", "close": 47.37, "volume": 660348.0}, {"date": "2025-02-05", "close": 47.99, "volume": 1491038.0}, {"date": "2025-02-06", "close": 46.52, "volume": 1592709.0}, {"date": "2025-02-07", "close": 44.75, "volume": 1885367.0}, {"date": "2025-02-10", "close": 44.59, "volume": 1341310.0}, {"date": "2025-02-11", "close": 45.57, "volume": 841459.0}, {"date": "2025-02-12", "close": 44.88, "volume": 955123.0}, {"date": "2025-02-13", "close": 44.93, "volume": 871128.0}, {"date": "2025-02-14", "close": 45.52, "volume": 711603.0}, {"date": "2025-02-18", "close": 47.56, "volume": 965738.0}, {"date": "2025-02-19", "close": 47.2, "volume": 646981.0}, {"date": "2025-02-20", "close": 45.57, "volume": 733663.0}, {"date": "2025-02-21", "close": 43.18, "volume": 877043.0}, {"date": "2025-02-24", "close": 41.91, "volume": 998247.0}, {"date": "2025-02-25", "close": 42.25, "volume": 839289.0}, {"date": "2025-02-26", "close": 42.42, "volume": 647458.0}, {"date": "2025-02-27", "close": 41.35, "volume": 679121.0}, {"date": "2025-02-28", "close": 40.7, "volume": 1585362.0}, {"date": "2025-03-03", "close": 38.29, "volume": 1319933.0}, {"date": "2025-03-04", "close": 37.65, "volume": 2177468.0}, {"date": "2025-03-05", "close": 39.07, "volume": 1783916.0}, {"date": "2025-03-06", "close": 40.4, "volume": 1200982.0}, {"date": "2025-03-07", "close": 40.97, "volume": 940284.0}, {"date": "2025-03-10", "close": 40.64, "volume": 1337194.0}, {"date": "2025-03-11", "close": 40.38, "volume": 1225816.0}, {"date": "2025-03-12", "close": 39.57, "volume": 912537.0}, {"date": "2025-03-13", "close": 39.16, "volume": 752425.0}, {"date": "2025-03-14", "close": 40.31, "volume": 864998.0}, {"date": "2025-03-17", "close": 39.61, "volume": 1088597.0}, {"date": "2025-03-18", "close": 39.64, "volume": 761142.0}, {"date": "2025-03-19", "close": 39.62, "volume": 897785.0}, {"date": "2025-03-20", "close": 39.08, "volume": 764633.0}, {"date": "2025-03-21", "close": 39.09, "volume": 3958071.0}, {"date": "2025-03-24", "close": 40.88, "volume": 1002224.0}, {"date": "2025-03-25", "close": 40.45, "volume": 1082388.0}, {"date": "2025-03-26", "close": 40.39, "volume": 673702.0}, {"date": "2025-03-27", "close": 40.08, "volume": 515850.0}, {"date": "2025-03-28", "close": 38.48, "volume": 777588.0}, {"date": "2025-03-31", "close": 37.78, "volume": 937790.0}, {"date": "2025-04-01", "close": 38.07, "volume": 1038648.0}, {"date": "2025-04-02", "close": 40.01, "volume": 1417956.0}, {"date": "2025-04-03", "close": 35.83, "volume": 1668444.0}, {"date": "2025-04-04", "close": 34.18, "volume": 1936957.0}, {"date": "2025-04-07", "close": 32.64, "volume": 2170240.0}, {"date": "2025-04-08", "close": 32.21, "volume": 2693378.0}, {"date": "2025-04-09", "close": 36.73, "volume": 1541635.0}, {"date": "2025-04-10", "close": 34.18, "volume": 1535374.0}, {"date": "2025-04-11", "close": 34.96, "volume": 872594.0}, {"date": "2025-04-14", "close": 35.3, "volume": 796195.0}, {"date": "2025-04-15", "close": 34.58, "volume": 801523.0}, {"date": "2025-04-16", "close": 34.09, "volume": 744643.0}, {"date": "2025-04-17", "close": 34.5, "volume": 666208.0}, {"date": "2025-04-21", "close": 33.52, "volume": 761766.0}, {"date": "2025-04-22", "close": 34.02, "volume": 742419.0}, {"date": "2025-04-23", "close": 34.47, "volume": 690406.0}, {"date": "2025-04-24", "close": 36.33, "volume": 775746.0}, {"date": "2025-04-25", "close": 35.95, "volume": 533310.0}, {"date": "2025-04-28", "close": 35.78, "volume": 441314.0}, {"date": "2025-04-29", "close": 35.61, "volume": 1047940.0}, {"date": "2025-04-30", "close": 35.2, "volume": 968877.0}, {"date": "2025-05-01", "close": 36.4, "volume": 1492670.0}, {"date": "2025-05-02", "close": 39.83, "volume": 1854396.0}, {"date": "2025-05-05", "close": 40.49, "volume": 1172504.0}, {"date": "2025-05-06", "close": 39.51, "volume": 1171462.0}, {"date": "2025-05-07", "close": 38.96, "volume": 1107499.0}, {"date": "2025-05-08", "close": 40.73, "volume": 809603.0}, {"date": "2025-05-09", "close": 41.18, "volume": 490294.0}, {"date": "2025-05-12", "close": 44.79, "volume": 1528788.0}, {"date": "2025-05-13", "close": 46.85, "volume": 1160748.0}, {"date": "2025-05-14", "close": 46.98, "volume": 1008130.0}, {"date": "2025-05-15", "close": 46.9, "volume": 1141130.0}, {"date": "2025-05-16", "close": 48.01, "volume": 1047877.0}, {"date": "2025-05-19", "close": 48.33, "volume": 1023013.0}, {"date": "2025-05-20", "close": 48.23, "volume": 967709.0}, {"date": "2025-05-21", "close": 45.57, "volume": 1075492.0}, {"date": "2025-05-22", "close": 45.84, "volume": 741036.0}, {"date": "2025-05-23", "close": 44.61, "volume": 649265.0}, {"date": "2025-05-27", "close": 47.22, "volume": 669906.0}, {"date": "2025-05-28", "close": 46.12, "volume": 643027.0}, {"date": "2025-05-29", "close": 45.94, "volume": 1155059.0}, {"date": "2025-05-30", "close": 45.01, "volume": 761361.0}, {"date": "2025-06-02", "close": 44.06, "volume": 946929.0}, {"date": "2025-06-03", "close": 45.65, "volume": 973447.0}, {"date": "2025-06-04", "close": 45.78, "volume": 566566.0}, {"date": "2025-06-05", "close": 45.77, "volume": 865192.0}, {"date": "2025-06-06", "close": 46.43, "volume": 630633.0}, {"date": "2025-06-09", "close": 47.63, "volume": 778247.0}, {"date": "2025-06-10", "close": 47.98, "volume": 652492.0}, {"date": "2025-06-11", "close": 48.33, "volume": 766110.0}, {"date": "2025-06-12", "close": 47.33, "volume": 683500.0}, {"date": "2025-06-13", "close": 46.0, "volume": 927055.0}, {"date": "2025-06-16", "close": 46.9, "volume": 557157.0}, {"date": "2025-06-17", "close": 44.88, "volume": 1114003.0}, {"date": "2025-06-18", "close": 45.39, "volume": 918281.0}, {"date": "2025-06-20", "close": 45.51, "volume": 2105187.0}, {"date": "2025-06-23", "close": 44.82, "volume": 986235.0}, {"date": "2025-06-24", "close": 46.65, "volume": 778973.0}, {"date": "2025-06-25", "close": 46.1, "volume": 799511.0}, {"date": "2025-06-26", "close": 47.69, "volume": 723776.0}, {"date": "2025-06-27", "close": 47.53, "volume": 1116984.0}, {"date": "2025-06-30", "close": 46.69, "volume": 780155.0}, {"date": "2025-07-01", "close": 48.7, "volume": 974129.0}, {"date": "2025-07-02", "close": 49.93, "volume": 832185.0}, {"date": "2025-07-03", "close": 49.79, "volume": 492956.0}, {"date": "2025-07-07", "close": 49.07, "volume": 924430.0}, {"date": "2025-07-08", "close": 50.74, "volume": 845027.0}, {"date": "2025-07-09", "close": 51.17, "volume": 639002.0}, {"date": "2025-07-10", "close": 53.4, "volume": 1938575.0}, {"date": "2025-07-11", "close": 52.12, "volume": 1075108.0}, {"date": "2025-07-14", "close": 50.94, "volume": 662867.0}, {"date": "2025-07-15", "close": 49.9, "volume": 615030.0}, {"date": "2025-07-16", "close": 49.68, "volume": 733464.0}, {"date": "2025-07-17", "close": 50.58, "volume": 840424.0}, {"date": "2025-07-18", "close": 49.36, "volume": 579682.0}, {"date": "2025-07-21", "close": 48.39, "volume": 884143.0}, {"date": "2025-07-22", "close": 50.24, "volume": 930243.0}, {"date": "2025-07-23", "close": 51.46, "volume": 663999.0}, {"date": "2025-07-24", "close": 52.0, "volume": 775877.0}, {"date": "2025-07-25", "close": 52.3, "volume": 593605.0}, {"date": "2025-07-28", "close": 51.62, "volume": 659765.0}, {"date": "2025-07-29", "close": 50.34, "volume": 612550.0}, {"date": "2025-07-30", "close": 49.79, "volume": 1265528.0}, {"date": "2025-07-31", "close": 50.86, "volume": 1585298.0}, {"date": "2025-08-01", "close": 48.96, "volume": 1479762.0}, {"date": "2025-08-04", "close": 49.47, "volume": 887208.0}, {"date": "2025-08-05", "close": 49.52, "volume": 706526.0}, {"date": "2025-08-06", "close": 48.58, "volume": 691558.0}, {"date": "2025-08-07", "close": 48.48, "volume": 648048.0}, {"date": "2025-08-08", "close": 48.59, "volume": 787242.0}, {"date": "2025-08-11", "close": 48.5, "volume": 512091.0}, {"date": "2025-08-12", "close": 50.63, "volume": 560520.0}, {"date": "2025-08-13", "close": 52.56, "volume": 571577.0}, {"date": "2025-08-14", "close": 51.78, "volume": 802243.0}, {"date": "2025-08-15", "close": 50.26, "volume": 611386.0}, {"date": "2025-08-18", "close": 50.49, "volume": 443541.0}, {"date": "2025-08-19", "close": 50.86, "volume": 405630.0}, {"date": "2025-08-20", "close": 49.7, "volume": 638035.0}, {"date": "2025-08-21", "close": 48.36, "volume": 682766.0}, {"date": "2025-08-22", "close": 51.58, "volume": 755985.0}, {"date": "2025-08-25", "close": 51.14, "volume": 657985.0}, {"date": "2025-08-26", "close": 51.77, "volume": 698774.0}, {"date": "2025-08-27", "close": 52.59, "volume": 506350.0}, {"date": "2025-08-28", "close": 52.13, "volume": 570068.0}, {"date": "2025-08-29", "close": 49.94, "volume": 1579500.0}, {"date": "2025-09-02", "close": 49.9, "volume": 767484.0}, {"date": "2025-09-03", "close": 49.27, "volume": 497722.0}, {"date": "2025-09-04", "close": 51.62, "volume": 694818.0}, {"date": "2025-09-05", "close": 52.97, "volume": 1036991.0}, {"date": "2025-09-08", "close": 52.69, "volume": 721882.0}, {"date": "2025-09-09", "close": 51.2, "volume": 1100278.0}, {"date": "2025-09-10", "close": 52.55, "volume": 557983.0}, {"date": "2025-09-11", "close": 53.2, "volume": 660450.0}, {"date": "2025-09-12", "close": 52.73, "volume": 580545.0}, {"date": "2025-09-15", "close": 53.52, "volume": 576412.0}, {"date": "2025-09-16", "close": 52.94, "volume": 705122.0}, {"date": "2025-09-17", "close": 52.6, "volume": 1099072.0}, {"date": "2025-09-18", "close": 53.37, "volume": 823091.0}, {"date": "2025-09-19", "close": 51.97, "volume": 1502569.0}, {"date": "2025-09-22", "close": 51.98, "volume": 509332.0}, {"date": "2025-09-23", "close": 51.83, "volume": 464043.0}, {"date": "2025-09-24", "close": 51.78, "volume": 729795.0}, {"date": "2025-09-25", "close": 50.63, "volume": 510220.0}, {"date": "2025-09-26", "close": 51.81, "volume": 500346.0}, {"date": "2025-09-29", "close": 51.21, "volume": 471882.0}, {"date": "2025-09-30", "close": 51.3, "volume": 459718.0}, {"date": "2025-10-01", "close": 51.72, "volume": 482196.0}, {"date": "2025-10-02", "close": 52.29, "volume": 489782.0}, {"date": "2025-10-03", "close": 52.63, "volume": 605674.0}, {"date": "2025-10-06", "close": 53.57, "volume": 496020.0}, {"date": "2025-10-07", "close": 52.67, "volume": 442379.0}, {"date": "2025-10-08", "close": 54.2, "volume": 672274.0}, {"date": "2025-10-09", "close": 54.15, "volume": 1453945.0}, {"date": "2025-10-10", "close": 50.48, "volume": 771437.0}, {"date": "2025-10-13", "close": 52.44, "volume": 556562.0}, {"date": "2025-10-14", "close": 54.17, "volume": 468840.0}, {"date": "2025-10-15", "close": 54.46, "volume": 605442.0}, {"date": "2025-10-16", "close": 54.42, "volume": 611905.0}, {"date": "2025-10-17", "close": 53.01, "volume": 670444.0}, {"date": "2025-10-20", "close": 55.11, "volume": 498979.0}, {"date": "2025-10-21", "close": 54.99, "volume": 794565.0}, {"date": "2025-10-22", "close": 52.86, "volume": 423121.0}, {"date": "2025-10-23", "close": 56.82, "volume": 1213363.0}, {"date": "2025-10-24", "close": 56.39, "volume": 873498.0}, {"date": "2025-10-27", "close": 58.48, "volume": 1267042.0}, {"date": "2025-10-28", "close": 57.08, "volume": 916389.0}, {"date": "2025-10-29", "close": 55.98, "volume": 1760960.0}, {"date": "2025-10-30", "close": 47.19, "volume": 6745465.0}, {"date": "2025-10-31", "close": 46.02, "volume": 2411950.0}, {"date": "2025-11-03", "close": 46.07, "volume": 1809020.0}, {"date": "2025-11-04", "close": 46.97, "volume": 1971994.0}, {"date": "2025-11-05", "close": 46.95, "volume": 1369532.0}, {"date": "2025-11-06", "close": 46.24, "volume": 1200362.0}, {"date": "2025-11-07", "close": 46.0, "volume": 1060579.0}, {"date": "2025-11-10", "close": 45.56, "volume": 1203609.0}, {"date": "2025-11-11", "close": 44.7, "volume": 1097208.0}, {"date": "2025-11-12", "close": 45.82, "volume": 1676690.0}, {"date": "2025-11-13", "close": 45.66, "volume": 1063361.0}, {"date": "2025-11-14", "close": 45.75, "volume": 1368749.0}, {"date": "2025-11-17", "close": 44.01, "volume": 890687.0}, {"date": "2025-11-18", "close": 44.14, "volume": 1071151.0}, {"date": "2025-11-19", "close": 43.42, "volume": 602968.0}, {"date": "2025-11-20", "close": 41.78, "volume": 1218387.0}, {"date": "2025-11-21", "close": 43.29, "volume": 1727459.0}, {"date": "2025-11-24", "close": 45.1, "volume": 1069086.0}, {"date": "2025-11-25", "close": 45.84, "volume": 772904.0}, {"date": "2025-11-26", "close": 45.77, "volume": 582113.0}, {"date": "2025-11-28", "close": 46.21, "volume": 336947.0}, {"date": "2025-12-01", "close": 45.55, "volume": 615343.0}, {"date": "2025-12-02", "close": 46.5, "volume": 681216.0}, {"date": "2025-12-03", "close": 49.68, "volume": 2029115.0}, {"date": "2025-12-04", "close": 50.28, "volume": 1538371.0}, {"date": "2025-12-05", "close": 49.83, "volume": 1407615.0}, {"date": "2025-12-08", "close": 49.32, "volume": 1093559.0}, {"date": "2025-12-09", "close": 48.91, "volume": 957436.0}, {"date": "2025-12-10", "close": 52.06, "volume": 2283955.0}, {"date": "2025-12-11", "close": 52.53, "volume": 1726085.0}, {"date": "2025-12-12", "close": 51.51, "volume": 1021766.0}, {"date": "2025-12-15", "close": 52.25, "volume": 1311358.0}, {"date": "2025-12-16", "close": 53.05, "volume": 1321789.0}, {"date": "2025-12-17", "close": 52.28, "volume": 1005823.0}, {"date": "2025-12-18", "close": 53.34, "volume": 1496656.0}, {"date": "2025-12-19", "close": 53.95, "volume": 2153389.0}, {"date": "2025-12-22", "close": 54.69, "volume": 1592432.0}, {"date": "2025-12-23", "close": 54.87, "volume": 773791.0}, {"date": "2025-12-24", "close": 54.63, "volume": 317873.0}, {"date": "2025-12-26", "close": 55.18, "volume": 433990.0}, {"date": "2025-12-29", "close": 54.07, "volume": 577814.0}, {"date": "2025-12-30", "close": 53.79, "volume": 671429.0}, {"date": "2025-12-31", "close": 53.38, "volume": 788029.0}, {"date": "2026-01-02", "close": 55.03, "volume": 976769.0}, {"date": "2026-01-05", "close": 56.44, "volume": 930292.0}, {"date": "2026-01-06", "close": 58.7, "volume": 1452863.0}, {"date": "2026-01-07", "close": 57.61, "volume": 1196659.0}, {"date": "2026-01-08", "close": 58.66, "volume": 1637882.0}, {"date": "2026-01-09", "close": 59.7, "volume": 1712094.0}, {"date": "2026-01-12", "close": 60.94, "volume": 1375049.0}, {"date": "2026-01-13", "close": 60.65, "volume": 1863399.0}, {"date": "2026-01-14", "close": 60.71, "volume": 1050682.0}, {"date": "2026-01-15", "close": 61.11, "volume": 1147522.0}, {"date": "2026-01-16", "close": 60.39, "volume": 1033573.0}, {"date": "2026-01-20", "close": 58.99, "volume": 819367.0}, {"date": "2026-01-21", "close": 60.49, "volume": 1260385.0}, {"date": "2026-01-22", "close": 61.58, "volume": 1037506.0}, {"date": "2026-01-23", "close": 59.59, "volume": 1591844.0}, {"date": "2026-01-26", "close": 59.63, "volume": 938521.0}, {"date": "2026-01-27", "close": 60.47, "volume": 1226722.0}, {"date": "2026-01-28", "close": 58.77, "volume": 1232979.0}, {"date": "2026-01-29", "close": 57.68, "volume": 1823403.0}, {"date": "2026-01-30", "close": 57.0, "volume": 4009727.0}, {"date": "2026-02-02", "close": 58.99, "volume": 10414940.0}, {"date": "2026-02-03", "close": 63.17, "volume": 2962598.0}, {"date": "2026-02-04", "close": 64.25, "volume": 3006887.0}, {"date": "2026-02-05", "close": 61.26, "volume": 4061201.0}, {"date": "2026-02-06", "close": 62.74, "volume": 3271018.0}, {"date": "2026-02-09", "close": 61.54, "volume": 2230606.0}, {"date": "2026-02-10", "close": 59.26, "volume": 3735139.0}, {"date": "2026-02-11", "close": 69.08, "volume": 4806236.0}, {"date": "2026-02-12", "close": 65.61, "volume": 3602298.0}, {"date": "2026-02-13", "close": 69.23, "volume": 3389074.0}, {"date": "2026-02-17", "close": 69.51, "volume": 2902697.0}, {"date": "2026-02-18", "close": 69.06, "volume": 2742125.0}, {"date": "2026-02-19", "close": 68.96, "volume": 1935187.0}, {"date": "2026-02-20", "close": 68.17, "volume": 1637529.0}, {"date": "2026-02-23", "close": 67.65, "volume": 1730650.0}, {"date": "2026-02-24", "close": 68.85, "volume": 1365832.0}, {"date": "2026-02-25", "close": 68.19, "volume": 1255280.0}, {"date": "2026-02-26", "close": 68.16, "volume": 1294679.0}, {"date": "2026-02-27", "close": 68.79, "volume": 1941547.0}, {"date": "2026-03-02", "close": 69.45, "volume": 1660811.0}, {"date": "2026-03-03", "close": 66.54, "volume": 1649830.0}, {"date": "2026-03-04", "close": 67.14, "volume": 1580107.0}, {"date": "2026-03-05", "close": 65.66, "volume": 2815027.0}, {"date": "2026-03-06", "close": 62.05, "volume": 1674671.0}, {"date": "2026-03-09", "close": 61.53, "volume": 1689040.0}, {"date": "2026-03-10", "close": 63.82, "volume": 1976647.0}, {"date": "2026-03-11", "close": 62.55, "volume": 1560265.0}, {"date": "2026-03-12", "close": 60.05, "volume": 1316534.0}, {"date": "2026-03-13", "close": 59.41, "volume": 1210462.0}, {"date": "2026-03-16", "close": 59.38, "volume": 983884.0}, {"date": "2026-03-17", "close": 59.56, "volume": 983948.0}, {"date": "2026-03-18", "close": 58.73, "volume": 1628011.0}, {"date": "2026-03-19", "close": 57.9, "volume": 1268823.0}, {"date": "2026-03-20", "close": 57.18, "volume": 2752318.0}, {"date": "2026-03-23", "close": 59.52, "volume": 1290416.0}, {"date": "2026-03-24", "close": 60.62, "volume": 781219.0}, {"date": "2026-03-25", "close": 60.9, "volume": 1578820.0}, {"date": "2026-03-26", "close": 58.57, "volume": 1204673.0}, {"date": "2026-03-27", "close": 56.44, "volume": 1201506.0}, {"date": "2026-03-30", "close": 54.87, "volume": 1357957.0}, {"date": "2026-03-31", "close": 59.1, "volume": 1516977.0}, {"date": "2026-04-01", "close": 60.28, "volume": 1144763.0}, {"date": "2026-04-02", "close": 58.52, "volume": 903723.0}, {"date": "2026-04-06", "close": 59.7, "volume": 1041101.0}, {"date": "2026-04-07", "close": 59.62, "volume": 1246730.0}, {"date": "2026-04-08", "close": 63.17, "volume": 1021978.0}, {"date": "2026-04-09", "close": 64.39, "volume": 962468.0}, {"date": "2026-04-10", "close": 63.18, "volume": 836040.0}, {"date": "2026-04-13", "close": 63.32, "volume": 752375.0}, {"date": "2026-04-14", "close": 63.73, "volume": 739052.0}, {"date": "2026-04-15", "close": 58.66, "volume": 1872405.0}, {"date": "2026-04-16", "close": 57.94, "volume": 2010614.0}, {"date": "2026-04-17", "close": 60.82, "volume": 1418006.0}, {"date": "2026-04-20", "close": 62.09, "volume": 947511.0}, {"date": "2026-04-21", "close": 60.9, "volume": 917902.0}, {"date": "2026-04-22", "close": 61.06, "volume": 751284.0}, {"date": "2026-04-23", "close": 62.81, "volume": 697570.0}, {"date": "2026-04-24", "close": 62.59, "volume": 601051.0}, {"date": "2026-04-27", "close": 62.67, "volume": 1009828.0}, {"date": "2026-04-28", "close": 61.89, "volume": 831520.0}, {"date": "2026-04-29", "close": 60.7, "volume": 1028029.0}, {"date": "2026-04-30", "close": 62.2, "volume": 2760893.0}, {"date": "2026-05-01", "close": 61.87, "volume": 2127808.0}, {"date": "2026-05-04", "close": 59.02, "volume": 1625345.0}, {"date": "2026-05-05", "close": 60.91, "volume": 1153306.0}, {"date": "2026-05-06", "close": 64.24, "volume": 1486297.0}, {"date": "2026-05-07", "close": 62.82, "volume": 1409054.0}, {"date": "2026-05-08", "close": 63.6, "volume": 1268231.0}, {"date": "2026-05-11", "close": 64.13, "volume": 1572832.0}, {"date": "2026-05-12", "close": 63.92, "volume": 1062777.0}, {"date": "2026-05-13", "close": 62.64, "volume": 770034.0}, {"date": "2026-05-14", "close": 63.9, "volume": 801055.0}, {"date": "2026-05-15", "close": 60.13, "volume": 1073633.0}, {"date": "2026-05-18", "close": 57.95, "volume": 1021869.0}, {"date": "2026-05-19", "close": 55.39, "volume": 1334773.0}, {"date": "2026-05-20", "close": 57.61, "volume": 1271712.0}, {"date": "2026-05-21", "close": 57.3, "volume": 1309336.0}, {"date": "2026-05-22", "close": 57.76, "volume": 961711.0}, {"date": "2026-05-26", "close": 59.27, "volume": 1670557.0}, {"date": "2026-05-27", "close": 59.07, "volume": 1048154.0}, {"date": "2026-05-28", "close": 59.17, "volume": 1070246.0}, {"date": "2026-05-29", "close": 58.18, "volume": 1012091.0}, {"date": "2026-06-01", "close": 58.22, "volume": 988383.0}, {"date": "2026-06-02", "close": 61.32, "volume": 879542.0}, {"date": "2026-06-03", "close": 62.67, "volume": 1000414.0}, {"date": "2026-06-04", "close": 62.67, "volume": 904955.0}, {"date": "2026-06-05", "close": 60.42, "volume": 1026177.0}, {"date": "2026-06-08", "close": 62.7, "volume": 1264677.0}, {"date": "2026-06-09", "close": 63.67, "volume": 1497065.0}, {"date": "2026-06-10", "close": 59.51, "volume": 935485.0}, {"date": "2026-06-11", "close": 62.78, "volume": 1224807.0}, {"date": "2026-06-12", "close": 63.8, "volume": 858697.0}, {"date": "2026-06-15", "close": 65.29, "volume": 1166789.0}, {"date": "2026-06-16", "close": 64.96, "volume": 1235728.0}, {"date": "2026-06-17", "close": 64.18, "volume": 1216642.0}, {"date": "2026-06-18", "close": 66.82, "volume": 1765311.0}, {"date": "2026-06-22", "close": 68.94, "volume": 1760321.0}, {"date": "2026-06-23", "close": 67.94, "volume": 2162627.0}, {"date": "2026-06-24", "close": 70.1, "volume": 1917091.0}, {"date": "2026-06-25", "close": 74.58, "volume": 1778589.0}, {"date": "2026-06-26", "close": 71.81, "volume": 4965360.0}, {"date": "2026-06-29", "close": 73.57, "volume": 1830597.0}, {"date": "2026-06-30", "close": 72.39, "volume": 1728539.0}, {"date": "2026-07-01", "close": 68.7, "volume": 1244049.0}, {"date": "2026-07-02", "close": 68.16, "volume": 1320971.0}, {"date": "2026-07-06", "close": 69.58, "volume": 939837.0}, {"date": "2026-07-07", "close": 66.61, "volume": 1236422.0}, {"date": "2026-07-08", "close": 64.27, "volume": 1444820.0}, {"date": "2026-07-09", "close": 64.63, "volume": 1278469.0}, {"date": "2026-07-10", "close": 67.47, "volume": 978080.0}, {"date": "2026-07-13", "close": 65.61, "volume": 912600.0}, {"date": "2026-07-14", "close": 65.21, "volume": 888795.0}, {"date": "2026-07-15", "close": 65.52, "volume": 790264.0}, {"date": "2026-07-16", "close": 65.76, "volume": 888522.0}, {"date": "2026-07-17", "close": 65.39, "volume": 1630325.0}, {"date": "2026-07-20", "close": 62.92, "volume": 1174648.0}, {"date": "2026-07-21", "close": 64.77, "volume": 1496749.0}, {"date": "2026-07-22", "close": 67.07, "volume": 1092295.0}, {"date": "2026-07-23", "close": 68.52, "volume": 1870682.0}, {"date": "2026-07-24", "close": 69.83, "volume": 1209999.0}, {"date": "2026-07-27", "close": 69.06, "volume": 1255508.0}, {"date": "2026-07-28", "close": 68.65, "volume": 1129458.0}, {"date": "2026-07-29", "close": 64.56, "volume": 2807224.0}, {"date": "2026-07-30", "close": 62.22, "volume": 2191410.0}, {"date": "2026-07-31", "close": 62.84, "volume": 3137840.0}, {"date": "2026-08-03", "close": 64.41, "volume": 1312103.0}, {"date": "2026-08-04", "close": 66.08, "volume": 1147558.0}, {"date": "2026-08-05", "close": 66.05, "volume": 1442338.0}, {"date": "2026-08-06", "close": 65.35, "volume": 1448601.0}, {"date": "2026-08-07", "close": 67.73, "volume": 1102108.0}], "refreshing": true}