{"ticker": "TFIN", "overview": {"cik": "1539638", "ticker": "TFIN", "name": "Triumph Financial, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001969223-26-000939", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014364", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053358", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001628280-26-052369", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001494", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001539638-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001539638-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001539638-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038095", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001969223-26-000591", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033503", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030840", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030839", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-05", "title": "FORM 4/A", "accession": "0001628280-26-030838", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030837", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030835", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-05", "title": "FORM 4/A", "accession": "0001628280-26-030830", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030654", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030652", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030648", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030643", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030641", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030639", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030637", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 213875.0, "net": -213875.0, "insiders": 1, "first_date": "2026-08-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "TFIN", "has_prices": true, "as_of": "2026-08-07", "last": 76.01, "prev_close": 75.78, "change": 0.23000000000000398, "change_pct": 0.003035101609923515, "session_volume": 182392.0, "vwap_5": 77.6353248403692, "vwap_20": 78.4063500052933, "vwap_60": 74.57837841835837, "vwap_250": 63.69880090902669, "high_52w": 81.08, "low_52w": 50.56, "avg_volume_20": 297545.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-058421", "src": "INSIDERS", "ticker": "TFIN", "cik": "1539638", "company": "Triumph Financial, Inc.", "company_raw": "Triumph Financial, Inc.", "who": "Edward Joseph Schreyer", "who_key": "Schreyer Edward Joseph", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 213875.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "An exit at the top? Exec sells $214K of TFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1918655/000162828026058421/0001628280-26-058421-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107508}, {"id": "13DG-0001398344-26-014364", "src": "13DG", "ticker": "TFIN", "cik": "1539638", "company": "Triumph Financial, Inc.", "company_raw": "Triumph Financial, Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 6% passive stake in TFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014364-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0002100119-26-001494", "src": "13DG", "ticker": "TFIN", "cik": "1539638", "company": "Triumph Financial, Inc.", "company_raw": "Triumph Financial, Inc.", "who": "Triumph Financial, Inc.", "who_key": "Triumph Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Triumph Financial, Inc. takes a 5.01% passive stake in TFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1539638/0002100119-26-001494-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0000093751-26-000298", "src": "13DG", "ticker": "TFIN", "cik": "1539638", "company": "Triumph Financial, Inc.", "company_raw": "Triumph Financial, Inc.", "who": "State Street Corp", "who_key": "STATE STREET 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": "State Commercial Banks", "country": "United States", "headline": "STATE STREET CORP takes a 6.1% passive stake in TFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000298-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "13DG-0000102909-26-002492", "src": "13DG", "ticker": "TFIN", "cik": "1539638", "company": "Triumph Financial, Inc.", "company_raw": "Triumph Financial, Inc.", "who": "Triumph Financial, Inc.", "who_key": "Triumph Financial, 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": "State Commercial Banks", "country": "United States", "headline": "Triumph Financial, Inc. adjusts its stake in TFIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1539638/0000102909-26-002492-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-014364", "src": "13DG", "ticker": "TFIN", "cik": "1539638", "company": "Triumph Financial, Inc.", "company_raw": "Triumph Financial, Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 6% passive stake in TFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014364-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0002100119-26-001494", "src": "13DG", "ticker": "TFIN", "cik": "1539638", "company": "Triumph Financial, Inc.", "company_raw": "Triumph Financial, Inc.", "who": "Triumph Financial, Inc.", "who_key": "Triumph Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Triumph Financial, Inc. takes a 5.01% passive stake in TFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1539638/0002100119-26-001494-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0000093751-26-000298", "src": "13DG", "ticker": "TFIN", "cik": "1539638", "company": "Triumph Financial, Inc.", "company_raw": "Triumph Financial, Inc.", "who": "State Street Corp", "who_key": "STATE STREET 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": "State Commercial Banks", "country": "United States", "headline": "STATE STREET CORP takes a 6.1% passive stake in TFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000298-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "13DG-0000102909-26-002492", "src": "13DG", "ticker": "TFIN", "cik": "1539638", "company": "Triumph Financial, Inc.", "company_raw": "Triumph Financial, Inc.", "who": "Triumph Financial, Inc.", "who_key": "Triumph Financial, 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": "State Commercial Banks", "country": "United States", "headline": "Triumph Financial, Inc. adjusts its stake in TFIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1539638/0000102909-26-002492-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "Triumph Financial, Inc. Common Stock", "new_value": "Triumph Financial, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001539638", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001539638", "applied": 1, "detected_at": "2026-10-28T01:45:21.486300"}]}, "key_people": [{"who": "Edward Joseph Schreyer", "who_key": "Schreyer Edward Joseph", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 213875.0, "net": -213875.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 213875.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1918655/000162828026058421/0001628280-26-058421-index.htm"}], "latest": {"action": "SELL", "amount": 213875.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1918655/000162828026058421/0001628280-26-058421-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -213875.0}], "announcements": [{"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001969223-26-000939", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014364", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053358", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001628280-26-052369", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001494", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001539638-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001539638-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001539638-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038095", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001969223-26-000591", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033503", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030840", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030839", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-05", "title": "FORM 4/A", "accession": "0001628280-26-030838", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030837", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030835", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-05", "title": "FORM 4/A", "accession": "0001628280-26-030830", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030654", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030652", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030648", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030643", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030641", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030639", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030637", "price_sensitive": false}], "performance": {"ticker": "TFIN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 17.74, "volume": 8572.0}, {"date": "2016-08-09", "close": 17.92, "volume": 13170.0}, {"date": "2016-08-10", "close": 17.95, "volume": 42422.0}, {"date": "2016-08-11", "close": 18.2, "volume": 76634.0}, {"date": "2016-08-12", "close": 18.44, "volume": 55596.0}, {"date": "2016-08-15", "close": 18.12, "volume": 13357.0}, {"date": "2016-08-16", "close": 18.18, "volume": 89739.0}, {"date": "2016-08-17", "close": 18.06, "volume": 9586.0}, {"date": "2016-08-18", "close": 18.0, "volume": 12207.0}, {"date": "2016-08-19", "close": 17.84, "volume": 22238.0}, {"date": "2016-08-22", "close": 18.09, "volume": 28087.0}, {"date": "2016-08-23", "close": 18.65, "volume": 57086.0}, {"date": "2016-08-24", "close": 18.91, "volume": 36452.0}, {"date": "2016-08-25", "close": 18.76, "volume": 79783.0}, {"date": "2016-08-26", "close": 18.48, "volume": 36200.0}, {"date": "2016-08-29", "close": 18.51, "volume": 37285.0}, {"date": "2016-08-30", "close": 18.66, "volume": 17544.0}, {"date": "2016-08-31", "close": 19.12, "volume": 56384.0}, {"date": "2016-09-01", "close": 19.28, "volume": 42002.0}, {"date": "2016-09-02", "close": 18.94, "volume": 25423.0}, {"date": "2016-09-06", "close": 19.2, "volume": 31531.0}, {"date": "2016-09-07", "close": 19.21, "volume": 90856.0}, {"date": "2016-09-08", "close": 19.17, "volume": 74712.0}, {"date": "2016-09-09", "close": 18.76, "volume": 34053.0}, {"date": "2016-09-12", "close": 18.87, "volume": 15169.0}, {"date": "2016-09-13", "close": 18.6, "volume": 22651.0}, {"date": "2016-09-14", "close": 18.58, "volume": 14695.0}, {"date": "2016-09-15", "close": 18.5, "volume": 48273.0}, {"date": "2016-09-16", "close": 19.58, "volume": 165774.0}, {"date": "2016-09-19", "close": 19.35, "volume": 26958.0}, {"date": "2016-09-20", "close": 19.15, "volume": 28730.0}, {"date": "2016-09-21", "close": 19.42, "volume": 22975.0}, {"date": "2016-09-22", "close": 19.59, "volume": 43130.0}, {"date": "2016-09-23", "close": 19.62, "volume": 16078.0}, {"date": "2016-09-26", "close": 19.25, "volume": 15306.0}, {"date": "2016-09-27", "close": 19.38, "volume": 11936.0}, {"date": "2016-09-28", "close": 19.2, "volume": 13056.0}, {"date": "2016-09-29", "close": 19.25, "volume": 20487.0}, {"date": "2016-09-30", "close": 19.84, "volume": 23166.0}, {"date": "2016-10-03", "close": 19.52, "volume": 15519.0}, {"date": "2016-10-04", "close": 19.58, "volume": 12916.0}, {"date": "2016-10-05", "close": 19.79, "volume": 18154.0}, {"date": "2016-10-06", "close": 20.0, "volume": 24943.0}, {"date": "2016-10-07", "close": 19.82, "volume": 14819.0}, {"date": "2016-10-10", "close": 20.08, "volume": 24059.0}, {"date": "2016-10-11", "close": 20.12, "volume": 22125.0}, {"date": "2016-10-12", "close": 20.06, "volume": 24494.0}, {"date": "2016-10-13", "close": 19.83, "volume": 63863.0}, {"date": "2016-10-14", "close": 19.89, "volume": 39260.0}, {"date": "2016-10-17", "close": 19.92, "volume": 19097.0}, {"date": "2016-10-18", "close": 19.86, "volume": 18434.0}, {"date": "2016-10-19", "close": 20.01, "volume": 17710.0}, {"date": "2016-10-20", "close": 20.08, "volume": 8692.0}, {"date": "2016-10-21", "close": 19.73, "volume": 19741.0}, {"date": "2016-10-24", "close": 19.81, "volume": 23607.0}, {"date": "2016-10-25", "close": 19.74, "volume": 31805.0}, {"date": "2016-10-26", "close": 19.42, "volume": 29580.0}, {"date": "2016-10-27", "close": 18.93, "volume": 26196.0}, {"date": "2016-10-28", "close": 18.78, "volume": 17171.0}, {"date": "2016-10-31", "close": 18.6, "volume": 37931.0}, {"date": "2016-11-01", "close": 18.55, "volume": 37526.0}, {"date": "2016-11-02", "close": 18.5, "volume": 17343.0}, {"date": "2016-11-03", "close": 18.4, "volume": 14642.0}, {"date": "2016-11-04", "close": 18.4, "volume": 17524.0}, {"date": "2016-11-07", "close": 18.5, "volume": 36377.0}, {"date": "2016-11-08", "close": 18.4, "volume": 19838.0}, {"date": "2016-11-09", "close": 18.95, "volume": 57143.0}, {"date": "2016-11-10", "close": 19.7, "volume": 56848.0}, {"date": "2016-11-11", "close": 20.7, "volume": 130322.0}, {"date": "2016-11-14", "close": 21.55, "volume": 53930.0}, {"date": "2016-11-15", "close": 21.55, "volume": 53104.0}, {"date": "2016-11-16", "close": 21.35, "volume": 25089.0}, {"date": "2016-11-17", "close": 21.45, "volume": 20858.0}, {"date": "2016-11-18", "close": 21.55, "volume": 32594.0}, {"date": "2016-11-21", "close": 21.5, "volume": 25020.0}, {"date": "2016-11-22", "close": 21.5, "volume": 42158.0}, {"date": "2016-11-23", "close": 21.8, "volume": 32832.0}, {"date": "2016-11-25", "close": 22.0, "volume": 27419.0}, {"date": "2016-11-28", "close": 22.1, "volume": 19536.0}, {"date": "2016-11-29", "close": 21.65, "volume": 46239.0}, {"date": "2016-11-30", "close": 21.45, "volume": 35281.0}, {"date": "2016-12-01", "close": 21.45, "volume": 73017.0}, {"date": "2016-12-02", "close": 21.4, "volume": 54806.0}, {"date": "2016-12-05", "close": 21.5, "volume": 47279.0}, {"date": "2016-12-06", "close": 21.6, "volume": 52660.0}, {"date": "2016-12-07", "close": 21.75, "volume": 76815.0}, {"date": "2016-12-08", "close": 22.75, "volume": 72244.0}, {"date": "2016-12-09", "close": 23.7, "volume": 58688.0}, {"date": "2016-12-12", "close": 23.45, "volume": 86443.0}, {"date": "2016-12-13", "close": 23.85, "volume": 20447.0}, {"date": "2016-12-14", "close": 23.7, "volume": 35281.0}, {"date": "2016-12-15", "close": 24.2, "volume": 74530.0}, {"date": "2016-12-16", "close": 24.25, "volume": 89720.0}, {"date": "2016-12-19", "close": 24.5, "volume": 41398.0}, {"date": "2016-12-20", "close": 24.85, "volume": 91122.0}, {"date": "2016-12-21", "close": 25.0, "volume": 56220.0}, {"date": "2016-12-22", "close": 25.05, "volume": 92475.0}, {"date": "2016-12-23", "close": 25.1, "volume": 45219.0}, {"date": "2016-12-27", "close": 25.25, "volume": 27027.0}, {"date": "2016-12-28", "close": 25.5, "volume": 29502.0}, {"date": "2016-12-29", "close": 25.85, "volume": 49908.0}, {"date": "2016-12-30", "close": 26.15, "volume": 147778.0}, {"date": "2017-01-03", "close": 26.3, "volume": 397776.0}, {"date": "2017-01-04", "close": 26.2, "volume": 52587.0}, {"date": "2017-01-05", "close": 26.15, "volume": 86779.0}, {"date": "2017-01-06", "close": 26.3, "volume": 170740.0}, {"date": "2017-01-09", "close": 26.25, "volume": 93311.0}, {"date": "2017-01-10", "close": 26.25, "volume": 68209.0}, {"date": "2017-01-11", "close": 26.5, "volume": 213632.0}, {"date": "2017-01-12", "close": 26.4, "volume": 66426.0}, {"date": "2017-01-13", "close": 26.5, "volume": 62736.0}, {"date": "2017-01-17", "close": 25.6, "volume": 216263.0}, {"date": "2017-01-18", "close": 25.9, "volume": 109153.0}, {"date": "2017-01-19", "close": 26.0, "volume": 68958.0}, {"date": "2017-01-20", "close": 26.1, "volume": 67694.0}, {"date": "2017-01-23", "close": 26.15, "volume": 54935.0}, {"date": "2017-01-24", "close": 27.05, "volume": 204057.0}, {"date": "2017-01-25", "close": 27.4, "volume": 75447.0}, {"date": "2017-01-26", "close": 27.65, "volume": 113089.0}, {"date": "2017-01-27", "close": 27.65, "volume": 97187.0}, {"date": "2017-01-30", "close": 26.85, "volume": 84128.0}, {"date": "2017-01-31", "close": 27.05, "volume": 51539.0}, {"date": "2017-02-01", "close": 27.3, "volume": 110425.0}, {"date": "2017-02-02", "close": 27.15, "volume": 62533.0}, {"date": "2017-02-03", "close": 27.25, "volume": 118946.0}, {"date": "2017-02-06", "close": 27.2, "volume": 71541.0}, {"date": "2017-02-07", "close": 27.15, "volume": 71748.0}, {"date": "2017-02-08", "close": 26.45, "volume": 100128.0}, {"date": "2017-02-09", "close": 26.95, "volume": 88449.0}, {"date": "2017-02-10", "close": 26.85, "volume": 53683.0}, {"date": "2017-02-13", "close": 27.05, "volume": 68875.0}, {"date": "2017-02-14", "close": 27.35, "volume": 39205.0}, {"date": "2017-02-15", "close": 27.45, "volume": 37487.0}, {"date": "2017-02-16", "close": 27.3, "volume": 27271.0}, {"date": "2017-02-17", "close": 27.3, "volume": 66655.0}, {"date": "2017-02-21", "close": 27.45, "volume": 21970.0}, {"date": "2017-02-22", "close": 27.55, "volume": 58789.0}, {"date": "2017-02-23", "close": 27.65, "volume": 83222.0}, {"date": "2017-02-24", "close": 27.35, "volume": 40482.0}, {"date": "2017-02-27", "close": 27.0, "volume": 42925.0}, {"date": "2017-02-28", "close": 26.9, "volume": 72006.0}, {"date": "2017-03-01", "close": 27.75, "volume": 84411.0}, {"date": "2017-03-02", "close": 27.15, "volume": 42851.0}, {"date": "2017-03-03", "close": 26.75, "volume": 54536.0}, {"date": "2017-03-06", "close": 26.65, "volume": 43818.0}, {"date": "2017-03-07", "close": 26.8, "volume": 30742.0}, {"date": "2017-03-08", "close": 26.25, "volume": 20341.0}, {"date": "2017-03-09", "close": 25.75, "volume": 26323.0}, {"date": "2017-03-10", "close": 25.65, "volume": 44244.0}, {"date": "2017-03-13", "close": 25.6, "volume": 19308.0}, {"date": "2017-03-14", "close": 25.45, "volume": 15216.0}, {"date": "2017-03-15", "close": 25.45, "volume": 23169.0}, {"date": "2017-03-16", "close": 26.0, "volume": 43767.0}, {"date": "2017-03-17", "close": 26.8, "volume": 103523.0}, {"date": "2017-03-20", "close": 25.85, "volume": 50911.0}, {"date": "2017-03-21", "close": 24.8, "volume": 82752.0}, {"date": "2017-03-22", "close": 24.25, "volume": 31060.0}, {"date": "2017-03-23", "close": 24.85, "volume": 21774.0}, {"date": "2017-03-24", "close": 25.4, "volume": 37172.0}, {"date": "2017-03-27", "close": 25.55, "volume": 27769.0}, {"date": "2017-03-28", "close": 26.05, "volume": 39269.0}, {"date": "2017-03-29", "close": 26.0, "volume": 40545.0}, {"date": "2017-03-30", "close": 26.4, "volume": 52257.0}, {"date": "2017-03-31", "close": 25.8, "volume": 41263.0}, {"date": "2017-04-03", "close": 25.75, "volume": 46527.0}, {"date": "2017-04-04", "close": 25.9, "volume": 41090.0}, {"date": "2017-04-05", "close": 25.5, "volume": 49373.0}, {"date": "2017-04-06", "close": 25.2, "volume": 42987.0}, {"date": "2017-04-07", "close": 25.5, "volume": 35615.0}, {"date": "2017-04-10", "close": 25.15, "volume": 39310.0}, {"date": "2017-04-11", "close": 24.95, "volume": 127907.0}, {"date": "2017-04-12", "close": 24.4, "volume": 34756.0}, {"date": "2017-04-13", "close": 24.0, "volume": 48251.0}, {"date": "2017-04-17", "close": 24.3, "volume": 33163.0}, {"date": "2017-04-18", "close": 24.4, "volume": 58508.0}, {"date": "2017-04-19", "close": 24.7, "volume": 36329.0}, {"date": "2017-04-20", "close": 23.5, "volume": 533624.0}, {"date": "2017-04-21", "close": 22.55, "volume": 239081.0}, {"date": "2017-04-24", "close": 22.0, "volume": 214049.0}, {"date": "2017-04-25", "close": 21.85, "volume": 235571.0}, {"date": "2017-04-26", "close": 21.75, "volume": 173948.0}, {"date": "2017-04-27", "close": 22.15, "volume": 76079.0}, {"date": "2017-04-28", "close": 22.4, "volume": 97356.0}, {"date": "2017-05-01", "close": 22.05, "volume": 107689.0}, {"date": "2017-05-02", "close": 21.7, "volume": 61484.0}, {"date": "2017-05-03", "close": 21.65, "volume": 104105.0}, {"date": "2017-05-04", "close": 21.75, "volume": 234204.0}, {"date": "2017-05-05", "close": 21.7, "volume": 79348.0}, {"date": "2017-05-08", "close": 21.8, "volume": 41757.0}, {"date": "2017-05-09", "close": 21.7, "volume": 54939.0}, {"date": "2017-05-10", "close": 21.65, "volume": 42112.0}, {"date": "2017-05-11", "close": 21.6, "volume": 57770.0}, {"date": "2017-05-12", "close": 21.3, "volume": 56240.0}, {"date": "2017-05-15", "close": 21.35, "volume": 39197.0}, {"date": "2017-05-16", "close": 21.5, "volume": 95689.0}, {"date": "2017-05-17", "close": 20.55, "volume": 89823.0}, {"date": "2017-05-18", "close": 21.05, "volume": 73206.0}, {"date": "2017-05-19", "close": 21.25, "volume": 73931.0}, {"date": "2017-05-22", "close": 21.7, "volume": 120478.0}, {"date": "2017-05-23", "close": 22.05, "volume": 65951.0}, {"date": "2017-05-24", "close": 22.1, "volume": 44588.0}, {"date": "2017-05-25", "close": 22.25, "volume": 70107.0}, {"date": "2017-05-26", "close": 23.05, "volume": 134942.0}, {"date": "2017-05-30", "close": 22.85, "volume": 52668.0}, {"date": "2017-05-31", "close": 22.8, "volume": 53866.0}, {"date": "2017-06-01", "close": 23.3, "volume": 71717.0}, {"date": "2017-06-02", "close": 23.45, "volume": 64631.0}, {"date": "2017-06-05", "close": 23.3, "volume": 45809.0}, {"date": "2017-06-06", "close": 23.15, "volume": 46863.0}, {"date": "2017-06-07", "close": 23.4, "volume": 24509.0}, {"date": "2017-06-08", "close": 23.7, "volume": 57995.0}, {"date": "2017-06-09", "close": 24.65, "volume": 76255.0}, {"date": "2017-06-12", "close": 24.55, "volume": 98002.0}, {"date": "2017-06-13", "close": 24.55, "volume": 45758.0}, {"date": "2017-06-14", "close": 24.45, "volume": 44636.0}, {"date": "2017-06-15", "close": 24.15, "volume": 29581.0}, {"date": "2017-06-16", "close": 23.65, "volume": 111489.0}, {"date": "2017-06-19", "close": 23.65, "volume": 96311.0}, {"date": "2017-06-20", "close": 23.35, "volume": 40469.0}, {"date": "2017-06-21", "close": 22.95, "volume": 52981.0}, {"date": "2017-06-22", "close": 23.05, "volume": 20891.0}, {"date": "2017-06-23", "close": 23.05, "volume": 104165.0}, {"date": "2017-06-26", "close": 24.1, "volume": 55470.0}, {"date": "2017-06-27", "close": 24.5, "volume": 74515.0}, {"date": "2017-06-28", "close": 24.85, "volume": 61027.0}, {"date": "2017-06-29", "close": 24.9, "volume": 80485.0}, {"date": "2017-06-30", "close": 24.55, "volume": 48385.0}, {"date": "2017-07-03", "close": 25.45, "volume": 67986.0}, {"date": "2017-07-05", "close": 25.3, "volume": 52674.0}, {"date": "2017-07-06", "close": 24.95, "volume": 48427.0}, {"date": "2017-07-07", "close": 25.3, "volume": 42854.0}, {"date": "2017-07-10", "close": 24.85, "volume": 47985.0}, {"date": "2017-07-11", "close": 25.05, "volume": 41832.0}, {"date": "2017-07-12", "close": 25.45, "volume": 52141.0}, {"date": "2017-07-13", "close": 25.15, "volume": 48689.0}, {"date": "2017-07-14", "close": 25.1, "volume": 50422.0}, {"date": "2017-07-17", "close": 25.3, "volume": 57001.0}, {"date": "2017-07-18", "close": 25.15, "volume": 47273.0}, {"date": "2017-07-19", "close": 25.3, "volume": 25949.0}, {"date": "2017-07-20", "close": 27.1, "volume": 140156.0}, {"date": "2017-07-21", "close": 29.05, "volume": 145947.0}, {"date": "2017-07-24", "close": 28.7, "volume": 116425.0}, {"date": "2017-07-25", "close": 28.6, "volume": 168641.0}, {"date": "2017-07-26", "close": 28.8, "volume": 92586.0}, {"date": "2017-07-27", "close": 28.05, "volume": 1050797.0}, {"date": "2017-07-28", "close": 28.0, "volume": 212844.0}, {"date": "2017-07-31", "close": 28.4, "volume": 269653.0}, {"date": "2017-08-01", "close": 28.35, "volume": 127331.0}, {"date": "2017-08-02", "close": 28.8, "volume": 90604.0}, {"date": "2017-08-03", "close": 28.2, "volume": 78154.0}, {"date": "2017-08-04", "close": 28.05, "volume": 174725.0}, {"date": "2017-08-07", "close": 28.6, "volume": 196631.0}, {"date": "2017-08-08", "close": 28.6, "volume": 105885.0}, {"date": "2017-08-09", "close": 27.95, "volume": 100710.0}, {"date": "2017-08-10", "close": 27.55, "volume": 91257.0}, {"date": "2017-08-11", "close": 27.4, "volume": 88430.0}, {"date": "2017-08-14", "close": 27.8, "volume": 73933.0}, {"date": "2017-08-15", "close": 27.65, "volume": 70143.0}, {"date": "2017-08-16", "close": 27.6, "volume": 53408.0}, {"date": "2017-08-17", "close": 27.15, "volume": 67901.0}, {"date": "2017-08-18", "close": 27.35, "volume": 66144.0}, {"date": "2017-08-21", "close": 27.2, "volume": 65307.0}, {"date": "2017-08-22", "close": 27.6, "volume": 97481.0}, {"date": "2017-08-23", "close": 27.7, "volume": 55245.0}, {"date": "2017-08-24", "close": 27.75, "volume": 107509.0}, {"date": "2017-08-25", "close": 27.9, "volume": 85241.0}, {"date": "2017-08-28", "close": 27.75, "volume": 61353.0}, {"date": "2017-08-29", "close": 27.3, "volume": 57676.0}, {"date": "2017-08-30", "close": 27.6, "volume": 60356.0}, {"date": "2017-08-31", "close": 28.2, "volume": 92749.0}, {"date": "2017-09-01", "close": 28.2, "volume": 45993.0}, {"date": "2017-09-05", "close": 28.35, "volume": 138833.0}, {"date": "2017-09-06", "close": 28.3, "volume": 69576.0}, {"date": "2017-09-07", "close": 28.1, "volume": 349737.0}, {"date": "2017-09-08", "close": 28.45, "volume": 181095.0}, {"date": "2017-09-11", "close": 28.7, "volume": 115537.0}, {"date": "2017-09-12", "close": 29.15, "volume": 56532.0}, {"date": "2017-09-13", "close": 29.3, "volume": 89928.0}, {"date": "2017-09-14", "close": 29.2, "volume": 98858.0}, {"date": "2017-09-15", "close": 29.35, "volume": 324671.0}, {"date": "2017-09-18", "close": 29.55, "volume": 81185.0}, {"date": "2017-09-19", "close": 29.6, "volume": 64900.0}, {"date": "2017-09-20", "close": 30.3, "volume": 99056.0}, {"date": "2017-09-21", "close": 31.3, "volume": 178808.0}, {"date": "2017-09-22", "close": 31.35, "volume": 59888.0}, {"date": "2017-09-25", "close": 31.0, "volume": 91357.0}, {"date": "2017-09-26", "close": 31.0, "volume": 96743.0}, {"date": "2017-09-27", "close": 32.0, "volume": 136536.0}, {"date": "2017-09-28", "close": 32.05, "volume": 99773.0}, {"date": "2017-09-29", "close": 32.25, "volume": 163744.0}, {"date": "2017-10-02", "close": 32.35, "volume": 68928.0}, {"date": "2017-10-03", "close": 32.05, "volume": 120087.0}, {"date": "2017-10-04", "close": 32.0, "volume": 67191.0}, {"date": "2017-10-05", "close": 32.2, "volume": 71596.0}, {"date": "2017-10-06", "close": 31.6, "volume": 132625.0}, {"date": "2017-10-09", "close": 31.6, "volume": 61610.0}, {"date": "2017-10-10", "close": 32.4, "volume": 67857.0}, {"date": "2017-10-11", "close": 32.1, "volume": 74492.0}, {"date": "2017-10-12", "close": 31.65, "volume": 76646.0}, {"date": "2017-10-13", "close": 31.3, "volume": 65909.0}, {"date": "2017-10-16", "close": 31.7, "volume": 68768.0}, {"date": "2017-10-17", "close": 31.55, "volume": 37967.0}, {"date": "2017-10-18", "close": 31.8, "volume": 53480.0}, {"date": "2017-10-19", "close": 31.35, "volume": 74499.0}, {"date": "2017-10-20", "close": 32.1, "volume": 95041.0}, {"date": "2017-10-23", "close": 31.95, "volume": 89244.0}, {"date": "2017-10-24", "close": 31.85, "volume": 64391.0}, {"date": "2017-10-25", "close": 31.75, "volume": 53641.0}, {"date": "2017-10-26", "close": 32.55, "volume": 103700.0}, {"date": "2017-10-27", "close": 32.3, "volume": 41034.0}, {"date": "2017-10-30", "close": 31.35, "volume": 57175.0}, {"date": "2017-10-31", "close": 31.0, "volume": 83032.0}, {"date": "2017-11-01", "close": 30.75, "volume": 139448.0}, {"date": "2017-11-02", "close": 30.7, "volume": 97958.0}, {"date": "2017-11-03", "close": 30.75, "volume": 87002.0}, {"date": "2017-11-06", "close": 30.65, "volume": 90834.0}, {"date": "2017-11-07", "close": 29.85, "volume": 79706.0}, {"date": "2017-11-08", "close": 29.3, "volume": 78637.0}, {"date": "2017-11-09", "close": 28.9, "volume": 83142.0}, {"date": "2017-11-10", "close": 29.2, "volume": 59297.0}, {"date": "2017-11-13", "close": 29.2, "volume": 66064.0}, {"date": "2017-11-14", "close": 29.8, "volume": 69739.0}, {"date": "2017-11-15", "close": 29.85, "volume": 62308.0}, {"date": "2017-11-16", "close": 29.85, "volume": 71698.0}, {"date": "2017-11-17", "close": 29.95, "volume": 47541.0}, {"date": "2017-11-20", "close": 30.35, "volume": 191803.0}, {"date": "2017-11-21", "close": 30.8, "volume": 80258.0}, {"date": "2017-11-22", "close": 30.75, "volume": 70618.0}, {"date": "2017-11-24", "close": 30.8, "volume": 28221.0}, {"date": "2017-11-27", "close": 30.15, "volume": 74802.0}, {"date": "2017-11-28", "close": 31.25, "volume": 73296.0}, {"date": "2017-11-29", "close": 32.8, "volume": 158345.0}, {"date": "2017-11-30", "close": 33.25, "volume": 392047.0}, {"date": "2017-12-01", "close": 33.1, "volume": 177158.0}, {"date": "2017-12-04", "close": 34.35, "volume": 163293.0}, {"date": "2017-12-05", "close": 33.9, "volume": 157548.0}, {"date": "2017-12-06", "close": 33.15, "volume": 96192.0}, {"date": "2017-12-07", "close": 33.1, "volume": 126519.0}, {"date": "2017-12-08", "close": 32.45, "volume": 64666.0}, {"date": "2017-12-11", "close": 32.5, "volume": 123585.0}, {"date": "2017-12-12", "close": 32.4, "volume": 76787.0}, {"date": "2017-12-13", "close": 32.05, "volume": 84344.0}, {"date": "2017-12-14", "close": 31.55, "volume": 107174.0}, {"date": "2017-12-15", "close": 32.8, "volume": 575192.0}, {"date": "2017-12-18", "close": 32.95, "volume": 71604.0}, {"date": "2017-12-19", "close": 32.55, "volume": 72920.0}, {"date": "2017-12-20", "close": 32.05, "volume": 73282.0}, {"date": "2017-12-21", "close": 32.45, "volume": 75527.0}, {"date": "2017-12-22", "close": 32.45, "volume": 53565.0}, {"date": "2017-12-26", "close": 32.15, "volume": 99943.0}, {"date": "2017-12-27", "close": 31.6, "volume": 53292.0}, {"date": "2017-12-28", "close": 31.6, "volume": 93624.0}, {"date": "2017-12-29", "close": 31.5, "volume": 69487.0}, {"date": "2018-01-02", "close": 32.85, "volume": 139742.0}, {"date": "2018-01-03", "close": 32.5, "volume": 104573.0}, {"date": "2018-01-04", "close": 32.5, "volume": 82953.0}, {"date": "2018-01-05", "close": 32.55, "volume": 95921.0}, {"date": "2018-01-08", "close": 32.9, "volume": 82533.0}, {"date": "2018-01-09", "close": 33.6, "volume": 105861.0}, {"date": "2018-01-10", "close": 34.35, "volume": 167192.0}, {"date": "2018-01-11", "close": 35.85, "volume": 131724.0}, {"date": "2018-01-12", "close": 35.45, "volume": 88321.0}, {"date": "2018-01-16", "close": 35.1, "volume": 122490.0}, {"date": "2018-01-17", "close": 35.1, "volume": 77581.0}, {"date": "2018-01-18", "close": 34.875, "volume": 72153.0}, {"date": "2018-01-19", "close": 36.0, "volume": 111569.0}, {"date": "2018-01-22", "close": 37.0, "volume": 155666.0}, {"date": "2018-01-23", "close": 38.6, "volume": 604602.0}, {"date": "2018-01-24", "close": 38.65, "volume": 185547.0}, {"date": "2018-01-25", "close": 38.5, "volume": 135861.0}, {"date": "2018-01-26", "close": 38.5, "volume": 106451.0}, {"date": "2018-01-29", "close": 38.85, "volume": 157609.0}, {"date": "2018-01-30", "close": 38.7, "volume": 76391.0}, {"date": "2018-01-31", "close": 38.5, "volume": 82662.0}, {"date": "2018-02-01", "close": 38.75, "volume": 52174.0}, {"date": "2018-02-02", "close": 38.35, "volume": 103319.0}, {"date": "2018-02-05", "close": 37.3, "volume": 161771.0}, {"date": "2018-02-06", "close": 37.7, "volume": 141363.0}, {"date": "2018-02-07", "close": 37.65, "volume": 90467.0}, {"date": "2018-02-08", "close": 38.05, "volume": 143333.0}, {"date": "2018-02-09", "close": 38.6, "volume": 173472.0}, {"date": "2018-02-12", "close": 38.45, "volume": 97712.0}, {"date": "2018-02-13", "close": 38.65, "volume": 167800.0}, {"date": "2018-02-14", "close": 38.45, "volume": 177143.0}, {"date": "2018-02-15", "close": 38.8, "volume": 242667.0}, {"date": "2018-02-16", "close": 40.6, "volume": 174693.0}, {"date": "2018-02-20", "close": 41.4, "volume": 258556.0}, {"date": "2018-02-21", "close": 41.6, "volume": 124309.0}, {"date": "2018-02-22", "close": 41.25, "volume": 146130.0}, {"date": "2018-02-23", "close": 41.25, "volume": 105972.0}, {"date": "2018-02-26", "close": 41.35, "volume": 94993.0}, {"date": "2018-02-27", "close": 41.25, "volume": 110114.0}, {"date": "2018-02-28", "close": 40.95, "volume": 179376.0}, {"date": "2018-03-01", "close": 41.5, "volume": 174564.0}, {"date": "2018-03-02", "close": 42.25, "volume": 128473.0}, {"date": "2018-03-05", "close": 41.65, "volume": 121907.0}, {"date": "2018-03-06", "close": 42.1, "volume": 119339.0}, {"date": "2018-03-07", "close": 42.75, "volume": 93561.0}, {"date": "2018-03-08", "close": 42.35, "volume": 55700.0}, {"date": "2018-03-09", "close": 43.0, "volume": 90694.0}, {"date": "2018-03-12", "close": 43.25, "volume": 64864.0}, {"date": "2018-03-13", "close": 43.15, "volume": 109360.0}, {"date": "2018-03-14", "close": 42.65, "volume": 151783.0}, {"date": "2018-03-15", "close": 43.45, "volume": 103766.0}, {"date": "2018-03-16", "close": 43.6, "volume": 260948.0}, {"date": "2018-03-19", "close": 43.65, "volume": 98986.0}, {"date": "2018-03-20", "close": 42.9, "volume": 79223.0}, {"date": "2018-03-21", "close": 42.65, "volume": 54605.0}, {"date": "2018-03-22", "close": 42.2, "volume": 107291.0}, {"date": "2018-03-23", "close": 40.7, "volume": 117502.0}, {"date": "2018-03-26", "close": 41.35, "volume": 87950.0}, {"date": "2018-03-27", "close": 40.65, "volume": 71437.0}, {"date": "2018-03-28", "close": 40.7, "volume": 120245.0}, {"date": "2018-03-29", "close": 41.2, "volume": 170812.0}, {"date": "2018-04-02", "close": 40.05, "volume": 147789.0}, {"date": "2018-04-03", "close": 40.8, "volume": 94854.0}, {"date": "2018-04-04", "close": 41.7, "volume": 100401.0}, {"date": "2018-04-05", "close": 40.45, "volume": 131939.0}, {"date": "2018-04-06", "close": 39.4, "volume": 111947.0}, {"date": "2018-04-09", "close": 39.3, "volume": 88280.0}, {"date": "2018-04-10", "close": 38.65, "volume": 2164602.0}, {"date": "2018-04-11", "close": 39.05, "volume": 504615.0}, {"date": "2018-04-12", "close": 39.3, "volume": 277802.0}, {"date": "2018-04-13", "close": 39.25, "volume": 151496.0}, {"date": "2018-04-16", "close": 39.8, "volume": 182326.0}, {"date": "2018-04-17", "close": 39.05, "volume": 312617.0}, {"date": "2018-04-18", "close": 39.65, "volume": 149146.0}, {"date": "2018-04-19", "close": 39.85, "volume": 246178.0}, {"date": "2018-04-20", "close": 39.5, "volume": 356355.0}, {"date": "2018-04-23", "close": 39.25, "volume": 141765.0}, {"date": "2018-04-24", "close": 39.5, "volume": 210344.0}, {"date": "2018-04-25", "close": 39.5, "volume": 195371.0}, {"date": "2018-04-26", "close": 39.0, "volume": 110444.0}, {"date": "2018-04-27", "close": 39.25, "volume": 127073.0}, {"date": "2018-04-30", "close": 38.85, "volume": 112543.0}, {"date": "2018-05-01", "close": 38.75, "volume": 145081.0}, {"date": "2018-05-02", "close": 38.85, "volume": 209160.0}, {"date": "2018-05-03", "close": 38.85, "volume": 153896.0}, {"date": "2018-05-04", "close": 39.35, "volume": 106875.0}, {"date": "2018-05-07", "close": 39.65, "volume": 83792.0}, {"date": "2018-05-08", "close": 39.55, "volume": 154871.0}, {"date": "2018-05-09", "close": 39.6, "volume": 170146.0}, {"date": "2018-05-10", "close": 39.85, "volume": 131913.0}, {"date": "2018-05-11", "close": 39.65, "volume": 106088.0}, {"date": "2018-05-14", "close": 39.5, "volume": 101672.0}, {"date": "2018-05-15", "close": 40.05, "volume": 409758.0}, {"date": "2018-05-16", "close": 40.9, "volume": 204363.0}, {"date": "2018-05-17", "close": 40.5, "volume": 77276.0}, {"date": "2018-05-18", "close": 40.55, "volume": 208910.0}, {"date": "2018-05-21", "close": 40.95, "volume": 277162.0}, {"date": "2018-05-22", "close": 40.9, "volume": 105558.0}, {"date": "2018-05-23", "close": 40.4, "volume": 103831.0}, {"date": "2018-05-24", "close": 40.0, "volume": 100193.0}, {"date": "2018-05-25", "close": 40.25, "volume": 65722.0}, {"date": "2018-05-29", "close": 39.3, "volume": 92525.0}, {"date": "2018-05-30", "close": 41.1, "volume": 196358.0}, {"date": "2018-05-31", "close": 41.05, "volume": 262326.0}, {"date": "2018-06-01", "close": 41.85, "volume": 267911.0}, {"date": "2018-06-04", "close": 42.15, "volume": 342071.0}, {"date": "2018-06-05", "close": 41.85, "volume": 211693.0}, {"date": "2018-06-06", "close": 42.25, "volume": 270025.0}, {"date": "2018-06-07", "close": 42.25, "volume": 119652.0}, {"date": "2018-06-08", "close": 42.25, "volume": 150271.0}, {"date": "2018-06-11", "close": 41.85, "volume": 153808.0}, {"date": "2018-06-12", "close": 41.65, "volume": 158463.0}, {"date": "2018-06-13", "close": 41.7, "volume": 172120.0}, {"date": "2018-06-14", "close": 41.3, "volume": 108312.0}, {"date": "2018-06-15", "close": 41.4, "volume": 361549.0}, {"date": "2018-06-18", "close": 41.6, "volume": 134382.0}, {"date": "2018-06-19", "close": 41.6, "volume": 144585.0}, {"date": "2018-06-20", "close": 42.7, "volume": 167952.0}, {"date": "2018-06-21", "close": 41.7, "volume": 163106.0}, {"date": "2018-06-22", "close": 41.6, "volume": 1160735.0}, {"date": "2018-06-25", "close": 41.3, "volume": 206939.0}, {"date": "2018-06-26", "close": 41.55, "volume": 250006.0}, {"date": "2018-06-27", "close": 40.9, "volume": 199581.0}, {"date": "2018-06-28", "close": 40.95, "volume": 110907.0}, {"date": "2018-06-29", "close": 40.75, "volume": 162697.0}, {"date": "2018-07-02", "close": 41.325, "volume": 139460.0}, {"date": "2018-07-03", "close": 41.4, "volume": 60912.0}, {"date": "2018-07-05", "close": 41.75, "volume": 124373.0}, {"date": "2018-07-06", "close": 42.0, "volume": 103491.0}, {"date": "2018-07-09", "close": 43.0, "volume": 182060.0}, {"date": "2018-07-10", "close": 42.2, "volume": 157294.0}, {"date": "2018-07-11", "close": 41.45, "volume": 133505.0}, {"date": "2018-07-12", "close": 41.1, "volume": 203713.0}, {"date": "2018-07-13", "close": 41.0, "volume": 129160.0}, {"date": "2018-07-16", "close": 40.85, "volume": 213958.0}, {"date": "2018-07-17", "close": 40.7, "volume": 139424.0}, {"date": "2018-07-18", "close": 41.15, "volume": 226181.0}, {"date": "2018-07-19", "close": 40.05, "volume": 465353.0}, {"date": "2018-07-20", "close": 39.2, "volume": 409926.0}, {"date": "2018-07-23", "close": 40.15, "volume": 137581.0}, {"date": "2018-07-24", "close": 39.25, "volume": 158628.0}, {"date": "2018-07-25", "close": 39.25, "volume": 146045.0}, {"date": "2018-07-26", "close": 39.6, "volume": 168107.0}, {"date": "2018-07-27", "close": 38.55, "volume": 153838.0}, {"date": "2018-07-30", "close": 38.0, "volume": 153809.0}, {"date": "2018-07-31", "close": 38.35, "volume": 204934.0}, {"date": "2018-08-01", "close": 41.4, "volume": 1725622.0}, {"date": "2018-08-02", "close": 42.3, "volume": 1028261.0}, {"date": "2018-08-03", "close": 41.25, "volume": 4469281.0}, {"date": "2018-08-06", "close": 42.0, "volume": 506317.0}, {"date": "2018-08-07", "close": 42.4, "volume": 419508.0}, {"date": "2018-08-08", "close": 42.2, "volume": 308727.0}, {"date": "2018-08-09", "close": 42.2, "volume": 278869.0}, {"date": "2018-08-10", "close": 41.85, "volume": 220700.0}, {"date": "2018-08-13", "close": 41.25, "volume": 235846.0}, {"date": "2018-08-14", "close": 41.75, "volume": 155094.0}, {"date": "2018-08-15", "close": 41.25, "volume": 177428.0}, {"date": "2018-08-16", "close": 41.75, "volume": 123209.0}, {"date": "2018-08-17", "close": 41.8, "volume": 132566.0}, {"date": "2018-08-20", "close": 41.85, "volume": 255775.0}, {"date": "2018-08-21", "close": 42.8, "volume": 199047.0}, {"date": "2018-08-22", "close": 42.75, "volume": 131803.0}, {"date": "2018-08-23", "close": 42.25, "volume": 147056.0}, {"date": "2018-08-24", "close": 42.0, "volume": 162890.0}, {"date": "2018-08-27", "close": 41.6, "volume": 140617.0}, {"date": "2018-08-28", "close": 41.25, "volume": 115979.0}, {"date": "2018-08-29", "close": 41.35, "volume": 96885.0}, {"date": "2018-08-30", "close": 41.55, "volume": 127888.0}, {"date": "2018-08-31", "close": 42.45, "volume": 232743.0}, {"date": "2018-09-04", "close": 43.05, "volume": 179695.0}, {"date": "2018-09-05", "close": 42.45, "volume": 129924.0}, {"date": "2018-09-06", "close": 42.3, "volume": 126620.0}, {"date": "2018-09-07", "close": 42.85, "volume": 123356.0}, {"date": "2018-09-10", "close": 43.15, "volume": 178318.0}, {"date": "2018-09-11", "close": 43.6, "volume": 110891.0}, {"date": "2018-09-12", "close": 43.15, "volume": 192974.0}, {"date": "2018-09-13", "close": 43.1, "volume": 257405.0}, {"date": "2018-09-14", "close": 43.85, "volume": 231880.0}, {"date": "2018-09-17", "close": 43.95, "volume": 262078.0}, {"date": "2018-09-18", "close": 44.15, "volume": 153054.0}, {"date": "2018-09-19", "close": 43.85, "volume": 143536.0}, {"date": "2018-09-20", "close": 44.5, "volume": 191016.0}, {"date": "2018-09-21", "close": 41.65, "volume": 923484.0}, {"date": "2018-09-24", "close": 41.8, "volume": 322703.0}, {"date": "2018-09-25", "close": 40.25, "volume": 318527.0}, {"date": "2018-09-26", "close": 39.45, "volume": 278651.0}, {"date": "2018-09-27", "close": 38.65, "volume": 211601.0}, {"date": "2018-09-28", "close": 38.2, "volume": 177511.0}, {"date": "2018-10-01", "close": 37.46, "volume": 286073.0}, {"date": "2018-10-02", "close": 36.76, "volume": 258203.0}, {"date": "2018-10-03", "close": 38.41, "volume": 314537.0}, {"date": "2018-10-04", "close": 38.26, "volume": 163803.0}, {"date": "2018-10-05", "close": 38.24, "volume": 235394.0}, {"date": "2018-10-08", "close": 37.89, "volume": 126917.0}, {"date": "2018-10-09", "close": 37.95, "volume": 157500.0}, {"date": "2018-10-10", "close": 37.32, "volume": 164451.0}, {"date": "2018-10-11", "close": 36.19, "volume": 248765.0}, {"date": "2018-10-12", "close": 35.28, "volume": 279815.0}, {"date": "2018-10-15", "close": 36.11, "volume": 176784.0}, {"date": "2018-10-16", "close": 36.91, "volume": 308721.0}, {"date": "2018-10-17", "close": 36.91, "volume": 189362.0}, {"date": "2018-10-18", "close": 36.17, "volume": 421975.0}, {"date": "2018-10-19", "close": 35.6, "volume": 376499.0}, {"date": "2018-10-22", "close": 34.25, "volume": 325899.0}, {"date": "2018-10-23", "close": 34.18, "volume": 197562.0}, {"date": "2018-10-24", "close": 32.69, "volume": 197012.0}, {"date": "2018-10-25", "close": 33.95, "volume": 258196.0}, {"date": "2018-10-26", "close": 33.92, "volume": 143305.0}, {"date": "2018-10-29", "close": 35.35, "volume": 275798.0}, {"date": "2018-10-30", "close": 35.88, "volume": 207876.0}, {"date": "2018-10-31", "close": 35.86, "volume": 221609.0}, {"date": "2018-11-01", "close": 36.74, "volume": 151320.0}, {"date": "2018-11-02", "close": 36.77, "volume": 155285.0}, {"date": "2018-11-05", "close": 37.3, "volume": 145758.0}, {"date": "2018-11-06", "close": 37.45, "volume": 90101.0}, {"date": "2018-11-07", "close": 36.94, "volume": 135824.0}, {"date": "2018-11-08", "close": 37.73, "volume": 103925.0}, {"date": "2018-11-09", "close": 37.54, "volume": 79325.0}, {"date": "2018-11-12", "close": 37.31, "volume": 72281.0}, {"date": "2018-11-13", "close": 37.41, "volume": 133378.0}, {"date": "2018-11-14", "close": 36.42, "volume": 86163.0}, {"date": "2018-11-15", "close": 37.21, "volume": 120793.0}, {"date": "2018-11-16", "close": 37.0, "volume": 192674.0}, {"date": "2018-11-19", "close": 36.82, "volume": 86178.0}, {"date": "2018-11-20", "close": 36.4, "volume": 123323.0}, {"date": "2018-11-21", "close": 36.63, "volume": 85687.0}, {"date": "2018-11-23", "close": 37.02, "volume": 70068.0}, {"date": "2018-11-26", "close": 37.66, "volume": 161874.0}, {"date": "2018-11-27", "close": 37.38, "volume": 77176.0}, {"date": "2018-11-28", "close": 38.48, "volume": 105476.0}, {"date": "2018-11-29", "close": 38.21, "volume": 127315.0}, {"date": "2018-11-30", "close": 38.28, "volume": 206632.0}, {"date": "2018-12-03", "close": 38.1, "volume": 101550.0}, {"date": "2018-12-04", "close": 35.59, "volume": 165067.0}, {"date": "2018-12-06", "close": 34.99, "volume": 144726.0}, {"date": "2018-12-07", "close": 34.77, "volume": 130346.0}, {"date": "2018-12-10", "close": 34.82, "volume": 86530.0}, {"date": "2018-12-11", "close": 34.81, "volume": 159933.0}, {"date": "2018-12-12", "close": 35.01, "volume": 254915.0}, {"date": "2018-12-13", "close": 33.79, "volume": 172655.0}, {"date": "2018-12-14", "close": 32.95, "volume": 240938.0}, {"date": "2018-12-17", "close": 32.43, "volume": 215747.0}, {"date": "2018-12-18", "close": 30.85, "volume": 370645.0}, {"date": "2018-12-19", "close": 29.29, "volume": 316823.0}, {"date": "2018-12-20", "close": 28.85, "volume": 246921.0}, {"date": "2018-12-21", "close": 28.02, "volume": 688028.0}, {"date": "2018-12-24", "close": 27.64, "volume": 144143.0}, {"date": "2018-12-26", "close": 29.52, "volume": 204210.0}, {"date": "2018-12-27", "close": 28.93, "volume": 201199.0}, {"date": "2018-12-28", "close": 29.62, "volume": 241737.0}, {"date": "2018-12-31", "close": 29.7, "volume": 215823.0}, {"date": "2019-01-02", "close": 29.85, "volume": 172307.0}, {"date": "2019-01-03", "close": 29.64, "volume": 110219.0}, {"date": "2019-01-04", "close": 30.32, "volume": 161896.0}, {"date": "2019-01-07", "close": 30.66, "volume": 199063.0}, {"date": "2019-01-08", "close": 31.44, "volume": 131535.0}, {"date": "2019-01-09", "close": 31.08, "volume": 192423.0}, {"date": "2019-01-10", "close": 30.75, "volume": 160878.0}, {"date": "2019-01-11", "close": 30.63, "volume": 240873.0}, {"date": "2019-01-14", "close": 30.92, "volume": 200549.0}, {"date": "2019-01-15", "close": 31.22, "volume": 250635.0}, {"date": "2019-01-16", "close": 32.4, "volume": 222985.0}, {"date": "2019-01-17", "close": 32.14, "volume": 191887.0}, {"date": "2019-01-18", "close": 32.22, "volume": 104708.0}, {"date": "2019-01-22", "close": 31.74, "volume": 113019.0}, {"date": "2019-01-23", "close": 29.29, "volume": 644936.0}, {"date": "2019-01-24", "close": 29.58, "volume": 346122.0}, {"date": "2019-01-25", "close": 30.86, "volume": 259162.0}, {"date": "2019-01-28", "close": 30.8, "volume": 342482.0}, {"date": "2019-01-29", "close": 30.81, "volume": 82898.0}, {"date": "2019-01-30", "close": 30.68, "volume": 169515.0}, {"date": "2019-01-31", "close": 30.46, "volume": 224339.0}, {"date": "2019-02-01", "close": 30.88, "volume": 115170.0}, {"date": "2019-02-04", "close": 31.34, "volume": 86808.0}, {"date": "2019-02-05", "close": 31.05, "volume": 56697.0}, {"date": "2019-02-06", "close": 30.7, "volume": 58332.0}, {"date": "2019-02-07", "close": 30.67, "volume": 117216.0}, {"date": "2019-02-08", "close": 30.41, "volume": 89324.0}, {"date": "2019-02-11", "close": 30.53, "volume": 66156.0}, {"date": "2019-02-12", "close": 30.83, "volume": 75889.0}, {"date": "2019-02-13", "close": 31.41, "volume": 116283.0}, {"date": "2019-02-14", "close": 31.93, "volume": 280647.0}, {"date": "2019-02-15", "close": 33.1, "volume": 213367.0}, {"date": "2019-02-19", "close": 33.24, "volume": 95019.0}, {"date": "2019-02-20", "close": 33.67, "volume": 130545.0}, {"date": "2019-02-21", "close": 33.18, "volume": 54216.0}, {"date": "2019-02-22", "close": 33.58, "volume": 66727.0}, {"date": "2019-02-25", "close": 33.5, "volume": 151562.0}, {"date": "2019-02-26", "close": 33.5, "volume": 128788.0}, {"date": "2019-02-27", "close": 33.65, "volume": 97142.0}, {"date": "2019-02-28", "close": 33.87, "volume": 108158.0}, {"date": "2019-03-01", "close": 33.8, "volume": 119931.0}, {"date": "2019-03-04", "close": 33.51, "volume": 113851.0}, {"date": "2019-03-05", "close": 33.37, "volume": 75338.0}, {"date": "2019-03-06", "close": 31.99, "volume": 132464.0}, {"date": "2019-03-07", "close": 30.51, "volume": 129165.0}, {"date": "2019-03-08", "close": 30.74, "volume": 82738.0}, {"date": "2019-03-11", "close": 31.29, "volume": 79618.0}, {"date": "2019-03-12", "close": 30.87, "volume": 43903.0}, {"date": "2019-03-13", "close": 31.03, "volume": 63853.0}, {"date": "2019-03-14", "close": 31.07, "volume": 45890.0}, {"date": "2019-03-15", "close": 30.89, "volume": 254144.0}, {"date": "2019-03-18", "close": 31.25, "volume": 104634.0}, {"date": "2019-03-19", "close": 30.56, "volume": 107862.0}, {"date": "2019-03-20", "close": 29.5, "volume": 159597.0}, {"date": "2019-03-21", "close": 29.27, "volume": 185205.0}, {"date": "2019-03-22", "close": 28.31, "volume": 152418.0}, {"date": "2019-03-25", "close": 28.59, "volume": 83963.0}, {"date": "2019-03-26", "close": 29.48, "volume": 130387.0}, {"date": "2019-03-27", "close": 29.34, "volume": 243886.0}, {"date": "2019-03-28", "close": 29.92, "volume": 147403.0}, {"date": "2019-03-29", "close": 29.39, "volume": 222185.0}, {"date": "2019-04-01", "close": 29.98, "volume": 225653.0}, {"date": "2019-04-02", "close": 29.77, "volume": 83776.0}, {"date": "2019-04-03", "close": 29.8, "volume": 65361.0}, {"date": "2019-04-04", "close": 30.53, "volume": 88746.0}, {"date": "2019-04-05", "close": 30.88, "volume": 84729.0}, {"date": "2019-04-08", "close": 30.64, "volume": 84069.0}, {"date": "2019-04-09", "close": 30.05, "volume": 101402.0}, {"date": "2019-04-10", "close": 30.5, "volume": 174980.0}, {"date": "2019-04-11", "close": 30.48, "volume": 103396.0}, {"date": "2019-04-12", "close": 31.18, "volume": 179565.0}, {"date": "2019-04-15", "close": 30.61, "volume": 133118.0}, {"date": "2019-04-16", "close": 30.81, "volume": 152193.0}, {"date": "2019-04-17", "close": 30.77, "volume": 195974.0}, {"date": "2019-04-18", "close": 29.38, "volume": 264005.0}, {"date": "2019-04-22", "close": 28.57, "volume": 294488.0}, {"date": "2019-04-23", "close": 29.97, "volume": 145686.0}, {"date": "2019-04-24", "close": 30.49, "volume": 114619.0}, {"date": "2019-04-25", "close": 30.45, "volume": 199421.0}, {"date": "2019-04-26", "close": 30.82, "volume": 102055.0}, {"date": "2019-04-29", "close": 31.11, "volume": 154047.0}, {"date": "2019-04-30", "close": 31.01, "volume": 116050.0}, {"date": "2019-05-01", "close": 31.0, "volume": 208677.0}, {"date": "2019-05-02", "close": 31.04, "volume": 85365.0}, {"date": "2019-05-03", "close": 31.38, "volume": 146507.0}, {"date": "2019-05-06", "close": 31.65, "volume": 140983.0}, {"date": "2019-05-07", "close": 30.71, "volume": 83804.0}, {"date": "2019-05-08", "close": 30.41, "volume": 149416.0}, {"date": "2019-05-09", "close": 30.13, "volume": 188837.0}, {"date": "2019-05-10", "close": 30.42, "volume": 163510.0}, {"date": "2019-05-13", "close": 28.99, "volume": 128211.0}, {"date": "2019-05-14", "close": 29.77, "volume": 135063.0}, {"date": "2019-05-15", "close": 29.54, "volume": 86750.0}, {"date": "2019-05-16", "close": 29.84, "volume": 87535.0}, {"date": "2019-05-17", "close": 30.0, "volume": 115679.0}, {"date": "2019-05-20", "close": 30.46, "volume": 126186.0}, {"date": "2019-05-21", "close": 30.46, "volume": 66655.0}, {"date": "2019-05-22", "close": 30.12, "volume": 58196.0}, {"date": "2019-05-23", "close": 29.92, "volume": 149219.0}, {"date": "2019-05-24", "close": 30.0, "volume": 135195.0}, {"date": "2019-05-28", "close": 30.01, "volume": 161759.0}, {"date": "2019-05-29", "close": 29.74, "volume": 80014.0}, {"date": "2019-05-30", "close": 29.27, "volume": 117705.0}, {"date": "2019-05-31", "close": 28.07, "volume": 206939.0}, {"date": "2019-06-03", "close": 27.93, "volume": 179377.0}, {"date": "2019-06-04", "close": 28.78, "volume": 163517.0}, {"date": "2019-06-05", "close": 28.46, "volume": 533539.0}, {"date": "2019-06-06", "close": 28.0, "volume": 145982.0}, {"date": "2019-06-07", "close": 27.89, "volume": 67404.0}, {"date": "2019-06-10", "close": 28.44, "volume": 89620.0}, {"date": "2019-06-11", "close": 28.85, "volume": 119917.0}, {"date": "2019-06-12", "close": 29.22, "volume": 114636.0}, {"date": "2019-06-13", "close": 29.63, "volume": 94094.0}, {"date": "2019-06-14", "close": 29.51, "volume": 91088.0}, {"date": "2019-06-17", "close": 29.91, "volume": 148719.0}, {"date": "2019-06-18", "close": 30.14, "volume": 155584.0}, {"date": "2019-06-19", "close": 29.89, "volume": 111267.0}, {"date": "2019-06-20", "close": 29.1, "volume": 202684.0}, {"date": "2019-06-21", "close": 28.9, "volume": 202461.0}, {"date": "2019-06-24", "close": 28.51, "volume": 71585.0}, {"date": "2019-06-25", "close": 28.36, "volume": 77578.0}, {"date": "2019-06-26", "close": 28.16, "volume": 118979.0}, {"date": "2019-06-27", "close": 28.93, "volume": 93172.0}, {"date": "2019-06-28", "close": 29.05, "volume": 714185.0}, {"date": "2019-07-01", "close": 29.46, "volume": 172905.0}, {"date": "2019-07-02", "close": 28.87, "volume": 69543.0}, {"date": "2019-07-03", "close": 28.85, "volume": 59973.0}, {"date": "2019-07-05", "close": 29.1, "volume": 94328.0}, {"date": "2019-07-08", "close": 28.84, "volume": 81683.0}, {"date": "2019-07-09", "close": 28.84, "volume": 69641.0}, {"date": "2019-07-10", "close": 28.61, "volume": 76121.0}, {"date": "2019-07-11", "close": 28.41, "volume": 162841.0}, {"date": "2019-07-12", "close": 28.47, "volume": 159359.0}, {"date": "2019-07-15", "close": 27.92, "volume": 116151.0}, {"date": "2019-07-16", "close": 27.74, "volume": 115945.0}, {"date": "2019-07-17", "close": 27.41, "volume": 138404.0}, {"date": "2019-07-18", "close": 29.91, "volume": 527460.0}, {"date": "2019-07-19", "close": 30.33, "volume": 321712.0}, {"date": "2019-07-22", "close": 30.29, "volume": 117396.0}, {"date": "2019-07-23", "close": 30.35, "volume": 159126.0}, {"date": "2019-07-24", "close": 31.63, "volume": 403879.0}, {"date": "2019-07-25", "close": 31.5, "volume": 161128.0}, {"date": "2019-07-26", "close": 32.17, "volume": 170288.0}, {"date": "2019-07-29", "close": 31.64, "volume": 66860.0}, {"date": "2019-07-30", "close": 31.61, "volume": 82546.0}, {"date": "2019-07-31", "close": 31.21, "volume": 155288.0}, {"date": "2019-08-01", "close": 29.97, "volume": 181553.0}, {"date": "2019-08-02", "close": 30.12, "volume": 196582.0}, {"date": "2019-08-05", "close": 29.02, "volume": 299216.0}, {"date": "2019-08-06", "close": 29.36, "volume": 183687.0}, {"date": "2019-08-07", "close": 29.38, "volume": 263725.0}, {"date": "2019-08-08", "close": 29.7, "volume": 207282.0}, {"date": "2019-08-09", "close": 29.49, "volume": 225280.0}, {"date": "2019-08-12", "close": 29.03, "volume": 73201.0}, {"date": "2019-08-13", "close": 29.6, "volume": 75557.0}, {"date": "2019-08-14", "close": 28.91, "volume": 112482.0}, {"date": "2019-08-15", "close": 28.84, "volume": 85204.0}, {"date": "2019-08-16", "close": 29.67, "volume": 91750.0}, {"date": "2019-08-19", "close": 30.13, "volume": 117745.0}, {"date": "2019-08-20", "close": 29.28, "volume": 248708.0}, {"date": "2019-08-21", "close": 29.61, "volume": 149572.0}, {"date": "2019-08-22", "close": 29.61, "volume": 102296.0}, {"date": "2019-08-23", "close": 28.74, "volume": 196576.0}, {"date": "2019-08-26", "close": 28.59, "volume": 312803.0}, {"date": "2019-08-27", "close": 27.96, "volume": 146481.0}, {"date": "2019-08-28", "close": 29.11, "volume": 237768.0}, {"date": "2019-08-29", "close": 30.17, "volume": 236110.0}, {"date": "2019-08-30", "close": 29.99, "volume": 174411.0}, {"date": "2019-09-03", "close": 29.6, "volume": 322077.0}, {"date": "2019-09-04", "close": 29.48, "volume": 107118.0}, {"date": "2019-09-05", "close": 30.26, "volume": 140453.0}, {"date": "2019-09-06", "close": 29.71, "volume": 105407.0}, {"date": "2019-09-09", "close": 31.16, "volume": 137801.0}, {"date": "2019-09-10", "close": 31.2, "volume": 119782.0}, {"date": "2019-09-11", "close": 31.76, "volume": 118991.0}, {"date": "2019-09-12", "close": 32.18, "volume": 219377.0}, {"date": "2019-09-13", "close": 32.62, "volume": 118975.0}, {"date": "2019-09-16", "close": 32.85, "volume": 92176.0}, {"date": "2019-09-17", "close": 32.44, "volume": 103861.0}, {"date": "2019-09-18", "close": 32.17, "volume": 133891.0}, {"date": "2019-09-19", "close": 31.93, "volume": 89724.0}, {"date": "2019-09-20", "close": 32.27, "volume": 427807.0}, {"date": "2019-09-23", "close": 31.93, "volume": 115368.0}, {"date": "2019-09-24", "close": 31.36, "volume": 102812.0}, {"date": "2019-09-25", "close": 32.17, "volume": 104252.0}, {"date": "2019-09-26", "close": 31.65, "volume": 70294.0}, {"date": "2019-09-27", "close": 32.03, "volume": 122781.0}, {"date": "2019-09-30", "close": 31.89, "volume": 113860.0}, {"date": "2019-10-01", "close": 31.31, "volume": 109862.0}, {"date": "2019-10-02", "close": 31.14, "volume": 62878.0}, {"date": "2019-10-03", "close": 31.01, "volume": 92481.0}, {"date": "2019-10-04", "close": 31.44, "volume": 80226.0}, {"date": "2019-10-07", "close": 31.25, "volume": 92013.0}, {"date": "2019-10-08", "close": 30.26, "volume": 82516.0}, {"date": "2019-10-09", "close": 30.4, "volume": 136251.0}, {"date": "2019-10-10", "close": 30.45, "volume": 86471.0}, {"date": "2019-10-11", "close": 31.08, "volume": 92383.0}, {"date": "2019-10-14", "close": 31.15, "volume": 79596.0}, {"date": "2019-10-15", "close": 31.15, "volume": 96069.0}, {"date": "2019-10-16", "close": 31.29, "volume": 123380.0}, {"date": "2019-10-17", "close": 31.49, "volume": 223048.0}, {"date": "2019-10-18", "close": 31.73, "volume": 121018.0}, {"date": "2019-10-21", "close": 32.95, "volume": 191309.0}, {"date": "2019-10-22", "close": 33.55, "volume": 182295.0}, {"date": "2019-10-23", "close": 32.78, "volume": 133485.0}, {"date": "2019-10-24", "close": 32.45, "volume": 88498.0}, {"date": "2019-10-25", "close": 32.58, "volume": 69949.0}, {"date": "2019-10-28", "close": 32.86, "volume": 64144.0}, {"date": "2019-10-29", "close": 33.47, "volume": 123435.0}, {"date": "2019-10-30", "close": 32.9, "volume": 101696.0}, {"date": "2019-10-31", "close": 32.45, "volume": 83994.0}, {"date": "2019-11-01", "close": 32.88, "volume": 66272.0}, {"date": "2019-11-04", "close": 33.55, "volume": 56201.0}, {"date": "2019-11-05", "close": 33.78, "volume": 84002.0}, {"date": "2019-11-06", "close": 33.48, "volume": 67239.0}, {"date": "2019-11-07", "close": 34.21, "volume": 176013.0}, {"date": "2019-11-08", "close": 33.7, "volume": 46737.0}, {"date": "2019-11-11", "close": 33.76, "volume": 117150.0}, {"date": "2019-11-12", "close": 34.31, "volume": 92201.0}, {"date": "2019-11-13", "close": 33.445, "volume": 83309.0}, {"date": "2019-11-14", "close": 33.24, "volume": 68231.0}, {"date": "2019-11-15", "close": 32.86, "volume": 68430.0}, {"date": "2019-11-18", "close": 33.33, "volume": 81342.0}, {"date": "2019-11-19", "close": 34.65, "volume": 304518.0}, {"date": "2019-11-20", "close": 34.6, "volume": 238037.0}, {"date": "2019-11-21", "close": 34.91, "volume": 243532.0}, {"date": "2019-11-22", "close": 35.01, "volume": 120364.0}, {"date": "2019-11-25", "close": 35.47, "volume": 168324.0}, {"date": "2019-11-26", "close": 35.52, "volume": 176988.0}, {"date": "2019-11-27", "close": 35.75, "volume": 93042.0}, {"date": "2019-11-29", "close": 35.86, "volume": 105072.0}, {"date": "2019-12-02", "close": 35.58, "volume": 152034.0}, {"date": "2019-12-03", "close": 35.48, "volume": 193224.0}, {"date": "2019-12-04", "close": 36.48, "volume": 225720.0}, {"date": "2019-12-05", "close": 36.63, "volume": 169525.0}, {"date": "2019-12-06", "close": 37.56, "volume": 224600.0}, {"date": "2019-12-09", "close": 37.82, "volume": 213055.0}, {"date": "2019-12-10", "close": 37.95, "volume": 189024.0}, {"date": "2019-12-11", "close": 38.06, "volume": 125793.0}, {"date": "2019-12-12", "close": 38.25, "volume": 179401.0}, {"date": "2019-12-13", "close": 38.41, "volume": 146278.0}, {"date": "2019-12-16", "close": 37.96, "volume": 275151.0}, {"date": "2019-12-17", "close": 38.57, "volume": 102467.0}, {"date": "2019-12-18", "close": 38.93, "volume": 149098.0}, {"date": "2019-12-19", "close": 38.46, "volume": 128040.0}, {"date": "2019-12-20", "close": 38.39, "volume": 703639.0}, {"date": "2019-12-23", "close": 37.94, "volume": 83435.0}, {"date": "2019-12-24", "close": 38.64, "volume": 70326.0}, {"date": "2019-12-26", "close": 38.34, "volume": 50609.0}, {"date": "2019-12-27", "close": 38.39, "volume": 123202.0}, {"date": "2019-12-30", "close": 37.995, "volume": 127188.0}, {"date": "2019-12-31", "close": 38.02, "volume": 177527.0}, {"date": "2020-01-02", "close": 37.92, "volume": 113865.0}, {"date": "2020-01-03", "close": 38.095, "volume": 147281.0}, {"date": "2020-01-06", "close": 37.54, "volume": 108473.0}, {"date": "2020-01-07", "close": 37.33, "volume": 85534.0}, {"date": "2020-01-08", "close": 37.52, "volume": 66650.0}, {"date": "2020-01-09", "close": 37.84, "volume": 79165.0}, {"date": "2020-01-10", "close": 37.58, "volume": 77274.0}, {"date": "2020-01-13", "close": 37.95, "volume": 94416.0}, {"date": "2020-01-14", "close": 38.19, "volume": 91108.0}, {"date": "2020-01-15", "close": 37.77, "volume": 104918.0}, {"date": "2020-01-16", "close": 38.63, "volume": 144771.0}, {"date": "2020-01-17", "close": 38.29, "volume": 138827.0}, {"date": "2020-01-21", "close": 38.48, "volume": 181243.0}, {"date": "2020-01-22", "close": 40.6, "volume": 425187.0}, {"date": "2020-01-23", "close": 40.74, "volume": 241941.0}, {"date": "2020-01-24", "close": 40.3, "volume": 187644.0}, {"date": "2020-01-27", "close": 40.43, "volume": 139779.0}, {"date": "2020-01-28", "close": 39.78, "volume": 176282.0}, {"date": "2020-01-29", "close": 39.03, "volume": 119168.0}, {"date": "2020-01-30", "close": 40.05, "volume": 153205.0}, {"date": "2020-01-31", "close": 38.98, "volume": 167819.0}, {"date": "2020-02-03", "close": 39.65, "volume": 216266.0}, {"date": "2020-02-04", "close": 41.55, "volume": 239445.0}, {"date": "2020-02-05", "close": 42.92, "volume": 218488.0}, {"date": "2020-02-06", "close": 42.17, "volume": 192525.0}, {"date": "2020-02-07", "close": 41.83, "volume": 185033.0}, {"date": "2020-02-10", "close": 41.53, "volume": 232686.0}, {"date": "2020-02-11", "close": 41.79, "volume": 151523.0}, {"date": "2020-02-12", "close": 41.84, "volume": 190184.0}, {"date": "2020-02-13", "close": 42.0, "volume": 211812.0}, {"date": "2020-02-14", "close": 41.81, "volume": 113704.0}, {"date": "2020-02-18", "close": 41.66, "volume": 136851.0}, {"date": "2020-02-19", "close": 41.63, "volume": 167913.0}, {"date": "2020-02-20", "close": 42.22, "volume": 158947.0}, {"date": "2020-02-21", "close": 41.98, "volume": 141785.0}, {"date": "2020-02-24", "close": 41.61, "volume": 184312.0}, {"date": "2020-02-25", "close": 40.07, "volume": 278881.0}, {"date": "2020-02-26", "close": 38.62, "volume": 381398.0}, {"date": "2020-02-27", "close": 36.45, "volume": 184369.0}, {"date": "2020-02-28", "close": 33.87, "volume": 230091.0}, {"date": "2020-03-02", "close": 34.49, "volume": 299017.0}, {"date": "2020-03-03", "close": 33.93, "volume": 212274.0}, {"date": "2020-03-04", "close": 34.12, "volume": 183683.0}, {"date": "2020-03-05", "close": 32.8, "volume": 285364.0}, {"date": "2020-03-06", "close": 30.41, "volume": 158217.0}, {"date": "2020-03-09", "close": 23.15, "volume": 431311.0}, {"date": "2020-03-10", "close": 24.82, "volume": 291581.0}, {"date": "2020-03-11", "close": 22.72, "volume": 291381.0}, {"date": "2020-03-12", "close": 20.09, "volume": 193146.0}, {"date": "2020-03-13", "close": 22.86, "volume": 261718.0}, {"date": "2020-03-16", "close": 19.37, "volume": 199239.0}, {"date": "2020-03-17", "close": 22.69, "volume": 472558.0}, {"date": "2020-03-18", "close": 21.95, "volume": 351790.0}, {"date": "2020-03-19", "close": 23.32, "volume": 337076.0}, {"date": "2020-03-20", "close": 20.7, "volume": 340981.0}, {"date": "2020-03-23", "close": 20.75, "volume": 214893.0}, {"date": "2020-03-24", "close": 22.53, "volume": 289766.0}, {"date": "2020-03-25", "close": 24.09, "volume": 326379.0}, {"date": "2020-03-26", "close": 25.63, "volume": 366603.0}, {"date": "2020-03-27", "close": 25.21, "volume": 194577.0}, {"date": "2020-03-30", "close": 26.18, "volume": 149335.0}, {"date": "2020-03-31", "close": 26.0, "volume": 163892.0}, {"date": "2020-04-01", "close": 23.74, "volume": 133437.0}, {"date": "2020-04-02", "close": 24.87, "volume": 124476.0}, {"date": "2020-04-03", "close": 23.02, "volume": 144353.0}, {"date": "2020-04-06", "close": 24.63, "volume": 182271.0}, {"date": "2020-04-07", "close": 23.86, "volume": 331973.0}, {"date": "2020-04-08", "close": 25.02, "volume": 209628.0}, {"date": "2020-04-09", "close": 28.05, "volume": 254089.0}, {"date": "2020-04-13", "close": 25.9, "volume": 237812.0}, {"date": "2020-04-14", "close": 26.28, "volume": 138367.0}, {"date": "2020-04-15", "close": 24.45, "volume": 173747.0}, {"date": "2020-04-16", "close": 23.54, "volume": 170198.0}, {"date": "2020-04-17", "close": 25.51, "volume": 92177.0}, {"date": "2020-04-20", "close": 24.8, "volume": 125254.0}, {"date": "2020-04-21", "close": 24.42, "volume": 268456.0}, {"date": "2020-04-22", "close": 22.27, "volume": 378987.0}, {"date": "2020-04-23", "close": 22.42, "volume": 159637.0}, {"date": "2020-04-24", "close": 23.38, "volume": 160619.0}, {"date": "2020-04-27", "close": 26.1, "volume": 242813.0}, {"date": "2020-04-28", "close": 26.82, "volume": 154301.0}, {"date": "2020-04-29", "close": 29.17, "volume": 158035.0}, {"date": "2020-04-30", "close": 27.71, "volume": 218886.0}, {"date": "2020-05-01", "close": 26.25, "volume": 159104.0}, {"date": "2020-05-04", "close": 25.53, "volume": 187728.0}, {"date": "2020-05-05", "close": 24.83, "volume": 150562.0}, {"date": "2020-05-06", "close": 23.54, "volume": 164717.0}, {"date": "2020-05-07", "close": 24.55, "volume": 173176.0}, {"date": "2020-05-08", "close": 25.97, "volume": 128502.0}, {"date": "2020-05-11", "close": 23.51, "volume": 124695.0}, {"date": "2020-05-12", "close": 23.09, "volume": 137659.0}, {"date": "2020-05-13", "close": 20.84, "volume": 128834.0}, {"date": "2020-05-14", "close": 20.84, "volume": 131818.0}, {"date": "2020-05-15", "close": 21.18, "volume": 124156.0}, {"date": "2020-05-18", "close": 23.04, "volume": 159907.0}, {"date": "2020-05-19", "close": 21.88, "volume": 117599.0}, {"date": "2020-05-20", "close": 23.54, "volume": 189293.0}, {"date": "2020-05-21", "close": 23.36, "volume": 70066.0}, {"date": "2020-05-22", "close": 22.92, "volume": 85155.0}, {"date": "2020-05-26", "close": 25.35, "volume": 97995.0}, {"date": "2020-05-27", "close": 27.15, "volume": 150205.0}, {"date": "2020-05-28", "close": 25.33, "volume": 137111.0}, {"date": "2020-05-29", "close": 24.55, "volume": 102706.0}, {"date": "2020-06-01", "close": 24.37, "volume": 111067.0}, {"date": "2020-06-02", "close": 23.08, "volume": 138133.0}, {"date": "2020-06-03", "close": 24.72, "volume": 117764.0}, {"date": "2020-06-04", "close": 26.19, "volume": 142990.0}, {"date": "2020-06-05", "close": 28.3, "volume": 142331.0}, {"date": "2020-06-08", "close": 28.06, "volume": 87507.0}, {"date": "2020-06-09", "close": 28.26, "volume": 89922.0}, {"date": "2020-06-10", "close": 26.78, "volume": 95205.0}, {"date": "2020-06-11", "close": 23.67, "volume": 119921.0}, {"date": "2020-06-12", "close": 23.67, "volume": 166789.0}, {"date": "2020-06-15", "close": 23.87, "volume": 168016.0}, {"date": "2020-06-16", "close": 24.73, "volume": 204277.0}, {"date": "2020-06-17", "close": 23.2, "volume": 116144.0}, {"date": "2020-06-18", "close": 23.44, "volume": 139909.0}, {"date": "2020-06-19", "close": 23.34, "volume": 441975.0}, {"date": "2020-06-22", "close": 24.48, "volume": 149411.0}, {"date": "2020-06-23", "close": 23.96, "volume": 170056.0}, {"date": "2020-06-24", "close": 22.97, "volume": 199601.0}, {"date": "2020-06-25", "close": 23.83, "volume": 125891.0}, {"date": "2020-06-26", "close": 22.89, "volume": 405386.0}, {"date": "2020-06-29", "close": 23.76, "volume": 104800.0}, {"date": "2020-06-30", "close": 24.27, "volume": 83631.0}, {"date": "2020-07-01", "close": 22.91, "volume": 188374.0}, {"date": "2020-07-02", "close": 22.87, "volume": 106576.0}, {"date": "2020-07-06", "close": 22.99, "volume": 119050.0}, {"date": "2020-07-07", "close": 22.12, "volume": 104935.0}, {"date": "2020-07-08", "close": 22.43, "volume": 165587.0}, {"date": "2020-07-09", "close": 21.48, "volume": 101512.0}, {"date": "2020-07-10", "close": 23.41, "volume": 188893.0}, {"date": "2020-07-13", "close": 23.42, "volume": 111100.0}, {"date": "2020-07-14", "close": 23.26, "volume": 100159.0}, {"date": "2020-07-15", "close": 24.44, "volume": 109777.0}, {"date": "2020-07-16", "close": 24.72, "volume": 108448.0}, {"date": "2020-07-17", "close": 24.0, "volume": 83805.0}, {"date": "2020-07-20", "close": 23.37, "volume": 89229.0}, {"date": "2020-07-21", "close": 27.01, "volume": 191618.0}, {"date": "2020-07-22", "close": 26.84, "volume": 115107.0}, {"date": "2020-07-23", "close": 26.9, "volume": 90779.0}, {"date": "2020-07-24", "close": 26.45, "volume": 108917.0}, {"date": "2020-07-27", "close": 27.02, "volume": 119435.0}, {"date": "2020-07-28", "close": 25.68, "volume": 83290.0}, {"date": "2020-07-29", "close": 26.93, "volume": 93973.0}, {"date": "2020-07-30", "close": 26.2, "volume": 102574.0}, {"date": "2020-07-31", "close": 26.2, "volume": 163409.0}, {"date": "2020-08-03", "close": 26.34, "volume": 71200.0}, {"date": "2020-08-04", "close": 26.18, "volume": 64628.0}, {"date": "2020-08-05", "close": 27.12, "volume": 86969.0}, {"date": "2020-08-06", "close": 26.79, "volume": 38507.0}, {"date": "2020-08-07", "close": 28.18, "volume": 71109.0}, {"date": "2020-08-10", "close": 29.27, "volume": 100887.0}, {"date": "2020-08-11", "close": 29.83, "volume": 127818.0}, {"date": "2020-08-12", "close": 29.94, "volume": 118885.0}, {"date": "2020-08-13", "close": 28.98, "volume": 134772.0}, {"date": "2020-08-14", "close": 29.35, "volume": 47565.0}, {"date": "2020-08-17", "close": 28.49, "volume": 169550.0}, {"date": "2020-08-18", "close": 27.43, "volume": 76489.0}, {"date": "2020-08-19", "close": 28.41, "volume": 141712.0}, {"date": "2020-08-20", "close": 27.9, "volume": 70800.0}, {"date": "2020-08-21", "close": 27.79, "volume": 65021.0}, {"date": "2020-08-24", "close": 29.49, "volume": 72335.0}, {"date": "2020-08-25", "close": 29.55, "volume": 57388.0}, {"date": "2020-08-26", "close": 29.16, "volume": 104225.0}, {"date": "2020-08-27", "close": 29.79, "volume": 64793.0}, {"date": "2020-08-28", "close": 29.34, "volume": 80613.0}, {"date": "2020-08-31", "close": 28.56, "volume": 114304.0}, {"date": "2020-09-01", "close": 29.09, "volume": 46146.0}, {"date": "2020-09-02", "close": 28.89, "volume": 53704.0}, {"date": "2020-09-03", "close": 28.97, "volume": 49684.0}, {"date": "2020-09-04", "close": 29.84, "volume": 54706.0}, {"date": "2020-09-08", "close": 28.34, "volume": 69954.0}, {"date": "2020-09-09", "close": 28.82, "volume": 85233.0}, {"date": "2020-09-10", "close": 29.25, "volume": 97390.0}, {"date": "2020-09-11", "close": 29.25, "volume": 82594.0}, {"date": "2020-09-14", "close": 29.78, "volume": 62142.0}, {"date": "2020-09-15", "close": 29.5, "volume": 46821.0}, {"date": "2020-09-16", "close": 29.32, "volume": 55011.0}, {"date": "2020-09-17", "close": 28.88, "volume": 64451.0}, {"date": "2020-09-18", "close": 28.8, "volume": 254170.0}, {"date": "2020-09-21", "close": 27.57, "volume": 109100.0}, {"date": "2020-09-22", "close": 27.54, "volume": 63438.0}, {"date": "2020-09-23", "close": 27.89, "volume": 124447.0}, {"date": "2020-09-24", "close": 29.13, "volume": 111748.0}, {"date": "2020-09-25", "close": 29.49, "volume": 94536.0}, {"date": "2020-09-28", "close": 31.04, "volume": 230188.0}, {"date": "2020-09-29", "close": 30.62, "volume": 71896.0}, {"date": "2020-09-30", "close": 31.14, "volume": 122817.0}, {"date": "2020-10-01", "close": 32.87, "volume": 196815.0}, {"date": "2020-10-02", "close": 34.19, "volume": 173784.0}, {"date": "2020-10-05", "close": 35.5, "volume": 127683.0}, {"date": "2020-10-06", "close": 35.64, "volume": 192211.0}, {"date": "2020-10-07", "close": 37.65, "volume": 169112.0}, {"date": "2020-10-08", "close": 38.81, "volume": 266647.0}, {"date": "2020-10-09", "close": 39.28, "volume": 107752.0}, {"date": "2020-10-12", "close": 40.21, "volume": 91346.0}, {"date": "2020-10-13", "close": 40.05, "volume": 119044.0}, {"date": "2020-10-14", "close": 39.84, "volume": 98983.0}, {"date": "2020-10-15", "close": 41.49, "volume": 151492.0}, {"date": "2020-10-16", "close": 42.41, "volume": 127247.0}, {"date": "2020-10-19", "close": 43.0, "volume": 272945.0}, {"date": "2020-10-20", "close": 44.06, "volume": 345758.0}, {"date": "2020-10-21", "close": 43.9, "volume": 205200.0}, {"date": "2020-10-22", "close": 44.63, "volume": 241314.0}, {"date": "2020-10-23", "close": 45.86, "volume": 261635.0}, {"date": "2020-10-26", "close": 44.99, "volume": 963433.0}, {"date": "2020-10-27", "close": 44.46, "volume": 234096.0}, {"date": "2020-10-28", "close": 43.88, "volume": 159940.0}, {"date": "2020-10-29", "close": 42.15, "volume": 214624.0}, {"date": "2020-10-30", "close": 42.13, "volume": 149991.0}, {"date": "2020-11-02", "close": 42.34, "volume": 123472.0}, {"date": "2020-11-03", "close": 41.66, "volume": 212126.0}, {"date": "2020-11-04", "close": 41.31, "volume": 350556.0}, {"date": "2020-11-05", "close": 42.59, "volume": 243326.0}, {"date": "2020-11-06", "close": 41.58, "volume": 258078.0}, {"date": "2020-11-09", "close": 45.2, "volume": 242723.0}, {"date": "2020-11-10", "close": 48.64, "volume": 392776.0}, {"date": "2020-11-11", "close": 47.86, "volume": 163936.0}, {"date": "2020-11-12", "close": 46.23, "volume": 185701.0}, {"date": "2020-11-13", "close": 47.47, "volume": 146016.0}, {"date": "2020-11-16", "close": 48.82, "volume": 136028.0}, {"date": "2020-11-17", "close": 48.15, "volume": 118079.0}, {"date": "2020-11-18", "close": 47.16, "volume": 191893.0}, {"date": "2020-11-19", "close": 46.98, "volume": 95777.0}, {"date": "2020-11-20", "close": 46.9, "volume": 250517.0}, {"date": "2020-11-23", "close": 47.45, "volume": 146267.0}, {"date": "2020-11-24", "close": 48.4, "volume": 129824.0}, {"date": "2020-11-25", "close": 47.9, "volume": 104442.0}, {"date": "2020-11-27", "close": 47.58, "volume": 36567.0}, {"date": "2020-11-30", "close": 45.44, "volume": 121068.0}, {"date": "2020-12-01", "close": 46.14, "volume": 242543.0}, {"date": "2020-12-02", "close": 46.67, "volume": 112220.0}, {"date": "2020-12-03", "close": 46.39, "volume": 45548.0}, {"date": "2020-12-04", "close": 47.45, "volume": 86045.0}, {"date": "2020-12-07", "close": 48.37, "volume": 94272.0}, {"date": "2020-12-08", "close": 48.34, "volume": 125804.0}, {"date": "2020-12-09", "close": 47.96, "volume": 117597.0}, {"date": "2020-12-10", "close": 48.41, "volume": 97271.0}, {"date": "2020-12-11", "close": 48.09, "volume": 89553.0}, {"date": "2020-12-14", "close": 47.16, "volume": 129104.0}, {"date": "2020-12-15", "close": 48.25, "volume": 152339.0}, {"date": "2020-12-16", "close": 48.4, "volume": 105387.0}, {"date": "2020-12-17", "close": 51.07, "volume": 474881.0}, {"date": "2020-12-18", "close": 50.51, "volume": 537591.0}, {"date": "2020-12-21", "close": 49.0, "volume": 226326.0}, {"date": "2020-12-22", "close": 49.09, "volume": 60991.0}, {"date": "2020-12-23", "close": 48.56, "volume": 227968.0}, {"date": "2020-12-24", "close": 48.34, "volume": 78207.0}, {"date": "2020-12-28", "close": 49.32, "volume": 151027.0}, {"date": "2020-12-29", "close": 48.59, "volume": 76696.0}, {"date": "2020-12-30", "close": 49.08, "volume": 51418.0}, {"date": "2020-12-31", "close": 48.55, "volume": 83463.0}, {"date": "2021-01-04", "close": 49.11, "volume": 239531.0}, {"date": "2021-01-05", "close": 51.96, "volume": 250620.0}, {"date": "2021-01-06", "close": 58.28, "volume": 270859.0}, {"date": "2021-01-07", "close": 59.21, "volume": 162843.0}, {"date": "2021-01-08", "close": 58.72, "volume": 101981.0}, {"date": "2021-01-11", "close": 58.98, "volume": 70110.0}, {"date": "2021-01-12", "close": 60.01, "volume": 87372.0}, {"date": "2021-01-13", "close": 58.78, "volume": 63935.0}, {"date": "2021-01-14", "close": 59.74, "volume": 121634.0}, {"date": "2021-01-15", "close": 58.87, "volume": 137184.0}, {"date": "2021-01-19", "close": 58.05, "volume": 173714.0}, {"date": "2021-01-20", "close": 57.29, "volume": 136864.0}, {"date": "2021-01-21", "close": 58.5, "volume": 128908.0}, {"date": "2021-01-22", "close": 59.68, "volume": 194560.0}, {"date": "2021-01-25", "close": 60.53, "volume": 144592.0}, {"date": "2021-01-26", "close": 63.06, "volume": 354260.0}, {"date": "2021-01-27", "close": 61.23, "volume": 270443.0}, {"date": "2021-01-28", "close": 58.09, "volume": 152916.0}, {"date": "2021-01-29", "close": 57.34, "volume": 186176.0}, {"date": "2021-02-01", "close": 57.99, "volume": 150526.0}, {"date": "2021-02-02", "close": 59.85, "volume": 190034.0}, {"date": "2021-02-03", "close": 59.61, "volume": 88693.0}, {"date": "2021-02-04", "close": 63.11, "volume": 120888.0}, {"date": "2021-02-05", "close": 64.06, "volume": 85360.0}, {"date": "2021-02-08", "close": 65.87, "volume": 117672.0}, {"date": "2021-02-09", "close": 68.23, "volume": 163256.0}, {"date": "2021-02-10", "close": 67.63, "volume": 165314.0}, {"date": "2021-02-11", "close": 68.58, "volume": 127721.0}, {"date": "2021-02-12", "close": 67.98, "volume": 118828.0}, {"date": "2021-02-16", "close": 68.93, "volume": 170129.0}, {"date": "2021-02-17", "close": 69.27, "volume": 94850.0}, {"date": "2021-02-18", "close": 69.53, "volume": 108076.0}, {"date": "2021-02-19", "close": 73.64, "volume": 175266.0}, {"date": "2021-02-22", "close": 76.04, "volume": 165003.0}, {"date": "2021-02-23", "close": 75.88, "volume": 166019.0}, {"date": "2021-02-24", "close": 76.59, "volume": 220811.0}, {"date": "2021-02-25", "close": 75.24, "volume": 126231.0}, {"date": "2021-02-26", "close": 76.7, "volume": 180247.0}, {"date": "2021-03-01", "close": 82.15, "volume": 141562.0}, {"date": "2021-03-02", "close": 81.26, "volume": 183742.0}, {"date": "2021-03-03", "close": 81.3, "volume": 265325.0}, {"date": "2021-03-04", "close": 81.37, "volume": 541880.0}, {"date": "2021-03-05", "close": 80.41, "volume": 220094.0}, {"date": "2021-03-08", "close": 80.2, "volume": 187200.0}, {"date": "2021-03-09", "close": 79.26, "volume": 141186.0}, {"date": "2021-03-10", "close": 82.82, "volume": 146785.0}, {"date": "2021-03-11", "close": 80.23, "volume": 210435.0}, {"date": "2021-03-12", "close": 80.59, "volume": 239519.0}, {"date": "2021-03-15", "close": 81.24, "volume": 145875.0}, {"date": "2021-03-16", "close": 80.21, "volume": 74961.0}, {"date": "2021-03-17", "close": 80.79, "volume": 102767.0}, {"date": "2021-03-18", "close": 82.38, "volume": 148215.0}, {"date": "2021-03-19", "close": 82.55, "volume": 286387.0}, {"date": "2021-03-22", "close": 77.82, "volume": 115408.0}, {"date": "2021-03-23", "close": 75.43, "volume": 146871.0}, {"date": "2021-03-24", "close": 75.28, "volume": 112850.0}, {"date": "2021-03-25", "close": 77.61, "volume": 103453.0}, {"date": "2021-03-26", "close": 78.29, "volume": 93632.0}, {"date": "2021-03-29", "close": 75.38, "volume": 129782.0}, {"date": "2021-03-30", "close": 76.66, "volume": 108744.0}, {"date": "2021-03-31", "close": 77.39, "volume": 224060.0}, {"date": "2021-04-01", "close": 81.66, "volume": 261597.0}, {"date": "2021-04-05", "close": 92.49, "volume": 1032973.0}, {"date": "2021-04-06", "close": 92.76, "volume": 287382.0}, {"date": "2021-04-07", "close": 90.12, "volume": 186269.0}, {"date": "2021-04-08", "close": 91.67, "volume": 302507.0}, {"date": "2021-04-09", "close": 93.82, "volume": 112472.0}, {"date": "2021-04-12", "close": 95.54, "volume": 141419.0}, {"date": "2021-04-13", "close": 93.91, "volume": 330076.0}, {"date": "2021-04-14", "close": 94.35, "volume": 140839.0}, {"date": "2021-04-15", "close": 93.5, "volume": 142173.0}, {"date": "2021-04-16", "close": 96.48, "volume": 113319.0}, {"date": "2021-04-19", "close": 92.68, "volume": 111003.0}, {"date": "2021-04-20", "close": 89.46, "volume": 143524.0}, {"date": "2021-04-21", "close": 91.64, "volume": 161738.0}, {"date": "2021-04-22", "close": 89.07, "volume": 214433.0}, {"date": "2021-04-23", "close": 91.65, "volume": 174383.0}, {"date": "2021-04-26", "close": 89.88, "volume": 287051.0}, {"date": "2021-04-27", "close": 90.16, "volume": 152805.0}, {"date": "2021-04-28", "close": 90.69, "volume": 109226.0}, {"date": "2021-04-29", "close": 91.09, "volume": 121282.0}, {"date": "2021-04-30", "close": 88.63, "volume": 188672.0}, {"date": "2021-05-03", "close": 87.98, "volume": 244509.0}, {"date": "2021-05-04", "close": 89.27, "volume": 167989.0}, {"date": "2021-05-05", "close": 89.8, "volume": 104004.0}, {"date": "2021-05-06", "close": 90.72, "volume": 234256.0}, {"date": "2021-05-07", "close": 90.89, "volume": 156751.0}, {"date": "2021-05-10", "close": 87.25, "volume": 112663.0}, {"date": "2021-05-11", "close": 86.29, "volume": 89621.0}, {"date": "2021-05-12", "close": 81.0, "volume": 165793.0}, {"date": "2021-05-13", "close": 83.26, "volume": 110698.0}, {"date": "2021-05-14", "close": 86.0, "volume": 119200.0}, {"date": "2021-05-17", "close": 85.1, "volume": 101619.0}, {"date": "2021-05-18", "close": 81.63, "volume": 127164.0}, {"date": "2021-05-19", "close": 81.88, "volume": 99552.0}, {"date": "2021-05-20", "close": 81.28, "volume": 77808.0}, {"date": "2021-05-21", "close": 81.74, "volume": 72954.0}, {"date": "2021-05-24", "close": 82.22, "volume": 97176.0}, {"date": "2021-05-25", "close": 80.78, "volume": 142752.0}, {"date": "2021-05-26", "close": 83.26, "volume": 112604.0}, {"date": "2021-05-27", "close": 84.11, "volume": 77057.0}, {"date": "2021-05-28", "close": 83.75, "volume": 87252.0}, {"date": "2021-06-01", "close": 84.47, "volume": 133464.0}, {"date": "2021-06-02", "close": 84.65, "volume": 110401.0}, {"date": "2021-06-03", "close": 85.37, "volume": 133564.0}, {"date": "2021-06-04", "close": 83.47, "volume": 61628.0}, {"date": "2021-06-07", "close": 85.08, "volume": 83933.0}, {"date": "2021-06-08", "close": 85.71, "volume": 100876.0}, {"date": "2021-06-09", "close": 82.2, "volume": 114353.0}, {"date": "2021-06-10", "close": 80.87, "volume": 86328.0}, {"date": "2021-06-11", "close": 81.84, "volume": 130271.0}, {"date": "2021-06-14", "close": 78.1, "volume": 190041.0}, {"date": "2021-06-15", "close": 79.3, "volume": 221040.0}, {"date": "2021-06-16", "close": 80.76, "volume": 96247.0}, {"date": "2021-06-17", "close": 76.4, "volume": 182959.0}, {"date": "2021-06-18", "close": 72.63, "volume": 346082.0}, {"date": "2021-06-21", "close": 75.61, "volume": 150363.0}, {"date": "2021-06-22", "close": 75.87, "volume": 109071.0}, {"date": "2021-06-23", "close": 76.47, "volume": 149596.0}, {"date": "2021-06-24", "close": 77.14, "volume": 73232.0}, {"date": "2021-06-25", "close": 77.37, "volume": 1071686.0}, {"date": "2021-06-28", "close": 75.32, "volume": 128985.0}, {"date": "2021-06-29", "close": 74.51, "volume": 46366.0}, {"date": "2021-06-30", "close": 74.25, "volume": 105932.0}, {"date": "2021-07-01", "close": 74.67, "volume": 54087.0}, {"date": "2021-07-02", "close": 73.66, "volume": 84254.0}, {"date": "2021-07-06", "close": 71.57, "volume": 87770.0}, {"date": "2021-07-07", "close": 70.97, "volume": 119473.0}, {"date": "2021-07-08", "close": 71.45, "volume": 189186.0}, {"date": "2021-07-09", "close": 74.46, "volume": 125936.0}, {"date": "2021-07-12", "close": 74.19, "volume": 82918.0}, {"date": "2021-07-13", "close": 73.25, "volume": 93255.0}, {"date": "2021-07-14", "close": 73.25, "volume": 132247.0}, {"date": "2021-07-15", "close": 73.96, "volume": 75098.0}, {"date": "2021-07-16", "close": 72.95, "volume": 189234.0}, {"date": "2021-07-19", "close": 70.9, "volume": 293876.0}, {"date": "2021-07-20", "close": 72.98, "volume": 160987.0}, {"date": "2021-07-21", "close": 75.05, "volume": 154282.0}, {"date": "2021-07-22", "close": 74.67, "volume": 208480.0}, {"date": "2021-07-23", "close": 75.01, "volume": 142461.0}, {"date": "2021-07-26", "close": 75.07, "volume": 106936.0}, {"date": "2021-07-27", "close": 74.42, "volume": 89156.0}, {"date": "2021-07-28", "close": 74.33, "volume": 83316.0}, {"date": "2021-07-29", "close": 76.96, "volume": 101430.0}, {"date": "2021-07-30", "close": 76.66, "volume": 235581.0}, {"date": "2021-08-02", "close": 76.5, "volume": 300572.0}, {"date": "2021-08-03", "close": 77.01, "volume": 121607.0}, {"date": "2021-08-04", "close": 76.52, "volume": 128127.0}, {"date": "2021-08-05", "close": 77.88, "volume": 49825.0}, {"date": "2021-08-06", "close": 81.87, "volume": 101854.0}, {"date": "2021-08-09", "close": 81.4, "volume": 163150.0}, {"date": "2021-08-10", "close": 83.09, "volume": 99870.0}, {"date": "2021-08-11", "close": 84.03, "volume": 65116.0}, {"date": "2021-08-12", "close": 83.0, "volume": 64211.0}, {"date": "2021-08-13", "close": 81.94, "volume": 118063.0}, {"date": "2021-08-16", "close": 81.22, "volume": 70767.0}, {"date": "2021-08-17", "close": 80.0, "volume": 150563.0}, {"date": "2021-08-18", "close": 80.49, "volume": 102421.0}, {"date": "2021-08-19", "close": 79.52, "volume": 193458.0}, {"date": "2021-08-20", "close": 80.39, "volume": 87185.0}, {"date": "2021-08-23", "close": 81.1, "volume": 50744.0}, {"date": "2021-08-24", "close": 81.15, "volume": 52450.0}, {"date": "2021-08-25", "close": 81.35, "volume": 76609.0}, {"date": "2021-08-26", "close": 80.12, "volume": 88496.0}, {"date": "2021-08-27", "close": 84.16, "volume": 115508.0}, {"date": "2021-08-30", "close": 81.72, "volume": 82204.0}, {"date": "2021-08-31", "close": 82.22, "volume": 122574.0}, {"date": "2021-09-01", "close": 82.44, "volume": 90640.0}, {"date": "2021-09-02", "close": 82.67, "volume": 96456.0}, {"date": "2021-09-03", "close": 82.27, "volume": 86332.0}, {"date": "2021-09-07", "close": 83.76, "volume": 110533.0}, {"date": "2021-09-08", "close": 80.49, "volume": 158419.0}, {"date": "2021-09-09", "close": 81.52, "volume": 202027.0}, {"date": "2021-09-10", "close": 82.2, "volume": 133816.0}, {"date": "2021-09-13", "close": 82.07, "volume": 108782.0}, {"date": "2021-09-14", "close": 81.55, "volume": 125712.0}, {"date": "2021-09-15", "close": 81.81, "volume": 88039.0}, {"date": "2021-09-16", "close": 82.52, "volume": 103842.0}, {"date": "2021-09-17", "close": 84.19, "volume": 510711.0}, {"date": "2021-09-20", "close": 83.61, "volume": 196746.0}, {"date": "2021-09-21", "close": 83.74, "volume": 109488.0}, {"date": "2021-09-22", "close": 85.2, "volume": 189943.0}, {"date": "2021-09-23", "close": 88.37, "volume": 133621.0}, {"date": "2021-09-24", "close": 87.77, "volume": 110248.0}, {"date": "2021-09-27", "close": 91.33, "volume": 165544.0}, {"date": "2021-09-28", "close": 91.97, "volume": 246625.0}, {"date": "2021-09-29", "close": 98.25, "volume": 377035.0}, {"date": "2021-09-30", "close": 100.13, "volume": 364410.0}, {"date": "2021-10-01", "close": 104.41, "volume": 312602.0}, {"date": "2021-10-04", "close": 105.1, "volume": 224402.0}, {"date": "2021-10-05", "close": 106.98, "volume": 170555.0}, {"date": "2021-10-06", "close": 106.15, "volume": 135254.0}, {"date": "2021-10-07", "close": 107.31, "volume": 142983.0}, {"date": "2021-10-08", "close": 107.35, "volume": 46901.0}, {"date": "2021-10-11", "close": 104.71, "volume": 97960.0}, {"date": "2021-10-12", "close": 105.64, "volume": 111499.0}, {"date": "2021-10-13", "close": 106.21, "volume": 103296.0}, {"date": "2021-10-14", "close": 107.92, "volume": 58204.0}, {"date": "2021-10-15", "close": 107.5, "volume": 183171.0}, {"date": "2021-10-18", "close": 108.95, "volume": 73126.0}, {"date": "2021-10-19", "close": 109.75, "volume": 57313.0}, {"date": "2021-10-20", "close": 112.38, "volume": 96757.0}, {"date": "2021-10-21", "close": 109.8, "volume": 474934.0}, {"date": "2021-10-22", "close": 115.9, "volume": 152461.0}, {"date": "2021-10-25", "close": 116.63, "volume": 167560.0}, {"date": "2021-10-26", "close": 116.0, "volume": 67642.0}, {"date": "2021-10-27", "close": 112.62, "volume": 83235.0}, {"date": "2021-10-28", "close": 114.95, "volume": 76587.0}, {"date": "2021-10-29", "close": 117.3, "volume": 78020.0}, {"date": "2021-11-01", "close": 119.86, "volume": 84342.0}, {"date": "2021-11-02", "close": 122.07, "volume": 90510.0}, {"date": "2021-11-03", "close": 125.58, "volume": 147255.0}, {"date": "2021-11-04", "close": 125.95, "volume": 116901.0}, {"date": "2021-11-05", "close": 125.17, "volume": 129225.0}, {"date": "2021-11-08", "close": 125.41, "volume": 163242.0}, {"date": "2021-11-09", "close": 126.51, "volume": 135430.0}, {"date": "2021-11-10", "close": 126.1, "volume": 70799.0}, {"date": "2021-11-11", "close": 127.89, "volume": 103931.0}, {"date": "2021-11-12", "close": 127.42, "volume": 145673.0}, {"date": "2021-11-15", "close": 130.62, "volume": 101254.0}, {"date": "2021-11-16", "close": 132.1, "volume": 695926.0}, {"date": "2021-11-17", "close": 131.87, "volume": 153686.0}, {"date": "2021-11-18", "close": 132.2, "volume": 158297.0}, {"date": "2021-11-19", "close": 130.47, "volume": 89972.0}, {"date": "2021-11-22", "close": 129.32, "volume": 140775.0}, {"date": "2021-11-23", "close": 132.0, "volume": 169947.0}, {"date": "2021-11-24", "close": 133.63, "volume": 79688.0}, {"date": "2021-11-26", "close": 127.97, "volume": 128147.0}, {"date": "2021-11-29", "close": 129.95, "volume": 131576.0}, {"date": "2021-11-30", "close": 127.35, "volume": 160290.0}, {"date": "2021-12-01", "close": 125.72, "volume": 120299.0}, {"date": "2021-12-02", "close": 132.49, "volume": 146278.0}, {"date": "2021-12-03", "close": 128.7, "volume": 149853.0}, {"date": "2021-12-06", "close": 132.76, "volume": 172909.0}, {"date": "2021-12-07", "close": 129.56, "volume": 186493.0}, {"date": "2021-12-08", "close": 132.3, "volume": 188928.0}, {"date": "2021-12-09", "close": 129.36, "volume": 139339.0}, {"date": "2021-12-10", "close": 126.03, "volume": 160565.0}, {"date": "2021-12-13", "close": 124.66, "volume": 168890.0}, {"date": "2021-12-14", "close": 122.08, "volume": 197900.0}, {"date": "2021-12-15", "close": 124.11, "volume": 276395.0}, {"date": "2021-12-16", "close": 116.84, "volume": 842386.0}, {"date": "2021-12-17", "close": 110.34, "volume": 817997.0}, {"date": "2021-12-20", "close": 106.85, "volume": 279075.0}, {"date": "2021-12-21", "close": 110.89, "volume": 261547.0}, {"date": "2021-12-22", "close": 110.52, "volume": 289403.0}, {"date": "2021-12-23", "close": 113.13, "volume": 101800.0}, {"date": "2021-12-27", "close": 119.97, "volume": 130279.0}, {"date": "2021-12-28", "close": 118.62, "volume": 108482.0}, {"date": "2021-12-29", "close": 120.73, "volume": 90642.0}, {"date": "2021-12-30", "close": 118.95, "volume": 98839.0}, {"date": "2021-12-31", "close": 119.08, "volume": 94413.0}, {"date": "2022-01-03", "close": 120.53, "volume": 120799.0}, {"date": "2022-01-04", "close": 123.0, "volume": 155385.0}, {"date": "2022-01-05", "close": 115.51, "volume": 137447.0}, {"date": "2022-01-06", "close": 119.98, "volume": 142056.0}, {"date": "2022-01-07", "close": 119.24, "volume": 95098.0}, {"date": "2022-01-10", "close": 114.84, "volume": 121554.0}, {"date": "2022-01-11", "close": 114.66, "volume": 182743.0}, {"date": "2022-01-12", "close": 115.62, "volume": 97607.0}, {"date": "2022-01-13", "close": 117.88, "volume": 140317.0}, {"date": "2022-01-14", "close": 119.89, "volume": 174809.0}, {"date": "2022-01-18", "close": 110.34, "volume": 172009.0}, {"date": "2022-01-19", "close": 110.26, "volume": 163050.0}, {"date": "2022-01-20", "close": 106.27, "volume": 133567.0}, {"date": "2022-01-21", "close": 96.61, "volume": 312161.0}, {"date": "2022-01-24", "close": 90.5, "volume": 465088.0}, {"date": "2022-01-25", "close": 89.58, "volume": 260593.0}, {"date": "2022-01-26", "close": 86.39, "volume": 213895.0}, {"date": "2022-01-27", "close": 81.84, "volume": 138322.0}, {"date": "2022-01-28", "close": 83.65, "volume": 229217.0}, {"date": "2022-01-31", "close": 87.48, "volume": 183395.0}, {"date": "2022-02-01", "close": 87.63, "volume": 112133.0}, {"date": "2022-02-02", "close": 87.19, "volume": 107686.0}, {"date": "2022-02-03", "close": 86.34, "volume": 89136.0}, {"date": "2022-02-04", "close": 88.57, "volume": 101220.0}, {"date": "2022-02-07", "close": 93.52, "volume": 168025.0}, {"date": "2022-02-08", "close": 97.26, "volume": 141640.0}, {"date": "2022-02-09", "close": 95.63, "volume": 88984.0}, {"date": "2022-02-10", "close": 93.6, "volume": 496818.0}, {"date": "2022-02-11", "close": 91.95, "volume": 110955.0}, {"date": "2022-02-14", "close": 91.43, "volume": 326125.0}, {"date": "2022-02-15", "close": 98.3, "volume": 440118.0}, {"date": "2022-02-16", "close": 98.07, "volume": 127676.0}, {"date": "2022-02-17", "close": 94.04, "volume": 391313.0}, {"date": "2022-02-18", "close": 94.94, "volume": 98352.0}, {"date": "2022-02-22", "close": 92.47, "volume": 398060.0}, {"date": "2022-02-23", "close": 90.11, "volume": 83508.0}, {"date": "2022-02-24", "close": 93.79, "volume": 153221.0}, {"date": "2022-02-25", "close": 98.39, "volume": 123488.0}, {"date": "2022-02-28", "close": 100.32, "volume": 199522.0}, {"date": "2022-03-01", "close": 93.65, "volume": 217184.0}, {"date": "2022-03-02", "close": 100.57, "volume": 89539.0}, {"date": "2022-03-03", "close": 98.64, "volume": 164337.0}, {"date": "2022-03-04", "close": 93.07, "volume": 106781.0}, {"date": "2022-03-07", "close": 89.75, "volume": 150763.0}, {"date": "2022-03-08", "close": 92.07, "volume": 95646.0}, {"date": "2022-03-09", "close": 96.68, "volume": 114522.0}, {"date": "2022-03-10", "close": 93.41, "volume": 141237.0}, {"date": "2022-03-11", "close": 95.22, "volume": 138322.0}, {"date": "2022-03-14", "close": 92.92, "volume": 168879.0}, {"date": "2022-03-15", "close": 94.21, "volume": 128638.0}, {"date": "2022-03-16", "close": 100.24, "volume": 200301.0}, {"date": "2022-03-17", "close": 97.85, "volume": 161635.0}, {"date": "2022-03-18", "close": 97.04, "volume": 695241.0}, {"date": "2022-03-21", "close": 93.5, "volume": 116475.0}, {"date": "2022-03-22", "close": 99.46, "volume": 169853.0}, {"date": "2022-03-23", "close": 95.34, "volume": 131344.0}, {"date": "2022-03-24", "close": 98.79, "volume": 126923.0}, {"date": "2022-03-25", "close": 97.95, "volume": 136247.0}, {"date": "2022-03-28", "close": 96.01, "volume": 80780.0}, {"date": "2022-03-29", "close": 99.74, "volume": 128620.0}, {"date": "2022-03-30", "close": 95.44, "volume": 142976.0}, {"date": "2022-03-31", "close": 94.02, "volume": 153469.0}, {"date": "2022-04-01", "close": 90.26, "volume": 295057.0}, {"date": "2022-04-04", "close": 87.72, "volume": 281428.0}, {"date": "2022-04-05", "close": 84.87, "volume": 409055.0}, {"date": "2022-04-06", "close": 81.15, "volume": 333464.0}, {"date": "2022-04-07", "close": 79.88, "volume": 315102.0}, {"date": "2022-04-08", "close": 77.02, "volume": 454899.0}, {"date": "2022-04-11", "close": 76.7, "volume": 253113.0}, {"date": "2022-04-12", "close": 76.35, "volume": 227842.0}, {"date": "2022-04-13", "close": 78.34, "volume": 179301.0}, {"date": "2022-04-14", "close": 75.75, "volume": 200425.0}, {"date": "2022-04-18", "close": 76.4, "volume": 189382.0}, {"date": "2022-04-19", "close": 79.33, "volume": 164199.0}, {"date": "2022-04-20", "close": 80.22, "volume": 161343.0}, {"date": "2022-04-21", "close": 74.28, "volume": 537983.0}, {"date": "2022-04-22", "close": 68.55, "volume": 692869.0}, {"date": "2022-04-25", "close": 72.9, "volume": 423795.0}, {"date": "2022-04-26", "close": 70.96, "volume": 276155.0}, {"date": "2022-04-27", "close": 69.18, "volume": 345269.0}, {"date": "2022-04-28", "close": 70.58, "volume": 276084.0}, {"date": "2022-04-29", "close": 69.44, "volume": 265226.0}, {"date": "2022-05-02", "close": 70.42, "volume": 223908.0}, {"date": "2022-05-03", "close": 72.5, "volume": 226680.0}, {"date": "2022-05-04", "close": 74.03, "volume": 222419.0}, {"date": "2022-05-05", "close": 71.64, "volume": 252342.0}, {"date": "2022-05-06", "close": 71.98, "volume": 253647.0}, {"date": "2022-05-09", "close": 70.49, "volume": 201911.0}, {"date": "2022-05-10", "close": 69.76, "volume": 241017.0}, {"date": "2022-05-11", "close": 68.0, "volume": 216094.0}, {"date": "2022-05-12", "close": 67.16, "volume": 258978.0}, {"date": "2022-05-13", "close": 68.92, "volume": 173211.0}, {"date": "2022-05-16", "close": 67.15, "volume": 158800.0}, {"date": "2022-05-17", "close": 69.91, "volume": 128365.0}, {"date": "2022-05-18", "close": 66.3, "volume": 183993.0}, {"date": "2022-05-19", "close": 65.55, "volume": 369143.0}, {"date": "2022-05-20", "close": 63.82, "volume": 305762.0}, {"date": "2022-05-23", "close": 67.94, "volume": 405226.0}, {"date": "2022-05-24", "close": 67.55, "volume": 181619.0}, {"date": "2022-05-25", "close": 68.03, "volume": 177071.0}, {"date": "2022-05-26", "close": 69.38, "volume": 110490.0}, {"date": "2022-05-27", "close": 71.07, "volume": 162962.0}, {"date": "2022-05-31", "close": 72.74, "volume": 287724.0}, {"date": "2022-06-01", "close": 70.15, "volume": 122750.0}, {"date": "2022-06-02", "close": 73.48, "volume": 116114.0}, {"date": "2022-06-03", "close": 73.33, "volume": 113089.0}, {"date": "2022-06-06", "close": 74.09, "volume": 125380.0}, {"date": "2022-06-07", "close": 74.32, "volume": 86832.0}, {"date": "2022-06-08", "close": 73.64, "volume": 89960.0}, {"date": "2022-06-09", "close": 70.07, "volume": 136347.0}, {"date": "2022-06-10", "close": 67.22, "volume": 233454.0}, {"date": "2022-06-13", "close": 63.77, "volume": 160005.0}, {"date": "2022-06-14", "close": 63.84, "volume": 289015.0}, {"date": "2022-06-15", "close": 64.39, "volume": 249011.0}, {"date": "2022-06-16", "close": 62.25, "volume": 161895.0}, {"date": "2022-06-17", "close": 63.13, "volume": 196961.0}, {"date": "2022-06-21", "close": 62.42, "volume": 143757.0}, {"date": "2022-06-22", "close": 61.43, "volume": 130247.0}, {"date": "2022-06-23", "close": 63.21, "volume": 261656.0}, {"date": "2022-06-24", "close": 65.16, "volume": 583019.0}, {"date": "2022-06-27", "close": 64.04, "volume": 184371.0}, {"date": "2022-06-28", "close": 62.74, "volume": 125278.0}, {"date": "2022-06-29", "close": 62.57, "volume": 207449.0}, {"date": "2022-06-30", "close": 62.56, "volume": 143852.0}, {"date": "2022-07-01", "close": 63.99, "volume": 100549.0}, {"date": "2022-07-05", "close": 65.85, "volume": 153582.0}, {"date": "2022-07-06", "close": 64.0, "volume": 87023.0}, {"date": "2022-07-07", "close": 65.88, "volume": 148457.0}, {"date": "2022-07-08", "close": 64.94, "volume": 147214.0}, {"date": "2022-07-11", "close": 64.57, "volume": 90132.0}, {"date": "2022-07-12", "close": 65.27, "volume": 270969.0}, {"date": "2022-07-13", "close": 62.72, "volume": 86601.0}, {"date": "2022-07-14", "close": 62.9, "volume": 85269.0}, {"date": "2022-07-15", "close": 63.97, "volume": 176912.0}, {"date": "2022-07-18", "close": 64.04, "volume": 123932.0}, {"date": "2022-07-19", "close": 66.45, "volume": 161641.0}, {"date": "2022-07-20", "close": 68.86, "volume": 129181.0}, {"date": "2022-07-21", "close": 71.05, "volume": 206355.0}, {"date": "2022-07-22", "close": 69.08, "volume": 142058.0}, {"date": "2022-07-25", "close": 69.46, "volume": 131175.0}, {"date": "2022-07-26", "close": 69.66, "volume": 134485.0}, {"date": "2022-07-27", "close": 72.05, "volume": 286923.0}, {"date": "2022-07-28", "close": 71.42, "volume": 115817.0}, {"date": "2022-07-29", "close": 72.65, "volume": 97447.0}, {"date": "2022-08-01", "close": 72.55, "volume": 147767.0}, {"date": "2022-08-02", "close": 72.79, "volume": 70751.0}, {"date": "2022-08-03", "close": 72.51, "volume": 83681.0}, {"date": "2022-08-04", "close": 72.42, "volume": 81215.0}, {"date": "2022-08-05", "close": 70.61, "volume": 172950.0}, {"date": "2022-08-08", "close": 70.7, "volume": 215534.0}, {"date": "2022-08-09", "close": 70.77, "volume": 79630.0}, {"date": "2022-08-10", "close": 73.01, "volume": 108977.0}, {"date": "2022-08-11", "close": 73.55, "volume": 81309.0}, {"date": "2022-08-12", "close": 75.68, "volume": 79196.0}, {"date": "2022-08-15", "close": 75.2, "volume": 127221.0}, {"date": "2022-08-16", "close": 75.94, "volume": 94002.0}, {"date": "2022-08-17", "close": 74.55, "volume": 90531.0}, {"date": "2022-08-18", "close": 74.73, "volume": 67226.0}, {"date": "2022-08-19", "close": 71.84, "volume": 118105.0}, {"date": "2022-08-22", "close": 68.28, "volume": 120580.0}, {"date": "2022-08-23", "close": 67.42, "volume": 125048.0}, {"date": "2022-08-24", "close": 67.01, "volume": 101461.0}, {"date": "2022-08-25", "close": 68.34, "volume": 204576.0}, {"date": "2022-08-26", "close": 65.59, "volume": 131900.0}, {"date": "2022-08-29", "close": 60.51, "volume": 354677.0}, {"date": "2022-08-30", "close": 62.08, "volume": 283024.0}, {"date": "2022-08-31", "close": 61.91, "volume": 183513.0}, {"date": "2022-09-01", "close": 60.8, "volume": 305841.0}, {"date": "2022-09-02", "close": 59.84, "volume": 310505.0}, {"date": "2022-09-06", "close": 57.66, "volume": 289538.0}, {"date": "2022-09-07", "close": 59.09, "volume": 282141.0}, {"date": "2022-09-08", "close": 60.82, "volume": 200046.0}, {"date": "2022-09-09", "close": 62.25, "volume": 161209.0}, {"date": "2022-09-12", "close": 63.96, "volume": 231335.0}, {"date": "2022-09-13", "close": 62.13, "volume": 282146.0}, {"date": "2022-09-14", "close": 62.75, "volume": 251503.0}, {"date": "2022-09-15", "close": 61.78, "volume": 459701.0}, {"date": "2022-09-16", "close": 61.16, "volume": 967411.0}, {"date": "2022-09-19", "close": 60.98, "volume": 194882.0}, {"date": "2022-09-20", "close": 61.6, "volume": 173137.0}, {"date": "2022-09-21", "close": 60.42, "volume": 124816.0}, {"date": "2022-09-22", "close": 58.82, "volume": 145774.0}, {"date": "2022-09-23", "close": 57.92, "volume": 149579.0}, {"date": "2022-09-26", "close": 58.14, "volume": 119796.0}, {"date": "2022-09-27", "close": 57.09, "volume": 137585.0}, {"date": "2022-09-28", "close": 57.29, "volume": 218936.0}, {"date": "2022-09-29", "close": 54.49, "volume": 227172.0}, {"date": "2022-09-30", "close": 54.35, "volume": 203162.0}, {"date": "2022-10-03", "close": 56.14, "volume": 176679.0}, {"date": "2022-10-04", "close": 59.28, "volume": 167531.0}, {"date": "2022-10-05", "close": 58.31, "volume": 75447.0}, {"date": "2022-10-06", "close": 57.69, "volume": 120501.0}, {"date": "2022-10-07", "close": 55.52, "volume": 114643.0}, {"date": "2022-10-10", "close": 55.31, "volume": 125994.0}, {"date": "2022-10-11", "close": 54.27, "volume": 200212.0}, {"date": "2022-10-12", "close": 53.17, "volume": 244644.0}, {"date": "2022-10-13", "close": 55.2, "volume": 363899.0}, {"date": "2022-10-14", "close": 53.84, "volume": 126440.0}, {"date": "2022-10-17", "close": 55.99, "volume": 125737.0}, {"date": "2022-10-18", "close": 55.75, "volume": 103598.0}, {"date": "2022-10-19", "close": 54.5, "volume": 202540.0}, {"date": "2022-10-20", "close": 50.14, "volume": 492434.0}, {"date": "2022-10-21", "close": 48.04, "volume": 452344.0}, {"date": "2022-10-24", "close": 46.14, "volume": 476163.0}, {"date": "2022-10-25", "close": 49.44, "volume": 564546.0}, {"date": "2022-10-26", "close": 51.13, "volume": 327813.0}, {"date": "2022-10-27", "close": 49.92, "volume": 155299.0}, {"date": "2022-10-28", "close": 51.3, "volume": 222722.0}, {"date": "2022-10-31", "close": 51.5, "volume": 163755.0}, {"date": "2022-11-01", "close": 51.64, "volume": 165420.0}, {"date": "2022-11-02", "close": 49.9, "volume": 137651.0}, {"date": "2022-11-03", "close": 48.25, "volume": 102903.0}, {"date": "2022-11-04", "close": 49.35, "volume": 175467.0}, {"date": "2022-11-07", "close": 55.18, "volume": 503900.0}, {"date": "2022-11-08", "close": 55.03, "volume": 315367.0}, {"date": "2022-11-09", "close": 54.75, "volume": 187722.0}, {"date": "2022-11-10", "close": 57.42, "volume": 389080.0}, {"date": "2022-11-11", "close": 59.07, "volume": 248022.0}, {"date": "2022-11-14", "close": 56.85, "volume": 177826.0}, {"date": "2022-11-15", "close": 58.8, "volume": 221918.0}, {"date": "2022-11-16", "close": 58.44, "volume": 183187.0}, {"date": "2022-11-17", "close": 58.37, "volume": 178761.0}, {"date": "2022-11-18", "close": 58.39, "volume": 320434.0}, {"date": "2022-11-21", "close": 59.55, "volume": 208806.0}, {"date": "2022-11-22", "close": 58.51, "volume": 208677.0}, {"date": "2022-11-23", "close": 60.39, "volume": 139032.0}, {"date": "2022-11-25", "close": 60.91, "volume": 107505.0}, {"date": "2022-11-28", "close": 57.69, "volume": 238270.0}, {"date": "2022-11-29", "close": 57.72, "volume": 134085.0}, {"date": "2022-11-30", "close": 59.76, "volume": 263831.0}, {"date": "2022-12-01", "close": 58.74, "volume": 275825.0}, {"date": "2022-12-02", "close": 60.85, "volume": 127035.0}, {"date": "2022-12-05", "close": 58.28, "volume": 262898.0}, {"date": "2022-12-06", "close": 57.98, "volume": 239657.0}, {"date": "2022-12-07", "close": 54.58, "volume": 233526.0}, {"date": "2022-12-08", "close": 55.29, "volume": 133843.0}, {"date": "2022-12-09", "close": 56.06, "volume": 172402.0}, {"date": "2022-12-12", "close": 55.43, "volume": 192328.0}, {"date": "2022-12-13", "close": 54.43, "volume": 152316.0}, {"date": "2022-12-14", "close": 52.36, "volume": 170905.0}, {"date": "2022-12-15", "close": 48.86, "volume": 236835.0}, {"date": "2022-12-16", "close": 46.25, "volume": 737180.0}, {"date": "2022-12-19", "close": 45.99, "volume": 364032.0}, {"date": "2022-12-20", "close": 47.32, "volume": 283090.0}, {"date": "2022-12-21", "close": 48.52, "volume": 220584.0}, {"date": "2022-12-22", "close": 48.5, "volume": 194831.0}, {"date": "2022-12-23", "close": 49.44, "volume": 140021.0}, {"date": "2022-12-27", "close": 49.0, "volume": 153120.0}, {"date": "2022-12-28", "close": 48.04, "volume": 106028.0}, {"date": "2022-12-29", "close": 50.21, "volume": 127429.0}, {"date": "2022-12-30", "close": 48.87, "volume": 129545.0}, {"date": "2023-01-03", "close": 49.73, "volume": 192532.0}, {"date": "2023-01-04", "close": 51.03, "volume": 226723.0}, {"date": "2023-01-05", "close": 49.32, "volume": 145739.0}, {"date": "2023-01-06", "close": 51.17, "volume": 99426.0}, {"date": "2023-01-09", "close": 50.88, "volume": 116964.0}, {"date": "2023-01-10", "close": 50.55, "volume": 132540.0}, {"date": "2023-01-11", "close": 51.02, "volume": 101605.0}, {"date": "2023-01-12", "close": 51.74, "volume": 132936.0}, {"date": "2023-01-13", "close": 51.92, "volume": 100284.0}, {"date": "2023-01-17", "close": 50.9, "volume": 86455.0}, {"date": "2023-01-18", "close": 47.75, "volume": 224259.0}, {"date": "2023-01-19", "close": 48.1, "volume": 256696.0}, {"date": "2023-01-20", "close": 51.78, "volume": 229827.0}, {"date": "2023-01-23", "close": 53.7, "volume": 150769.0}, {"date": "2023-01-24", "close": 53.1, "volume": 183662.0}, {"date": "2023-01-25", "close": 51.92, "volume": 133430.0}, {"date": "2023-01-26", "close": 53.98, "volume": 224625.0}, {"date": "2023-01-27", "close": 53.69, "volume": 96919.0}, {"date": "2023-01-30", "close": 54.64, "volume": 280532.0}, {"date": "2023-01-31", "close": 55.73, "volume": 198426.0}, {"date": "2023-02-01", "close": 58.25, "volume": 305589.0}, {"date": "2023-02-02", "close": 64.23, "volume": 329037.0}, {"date": "2023-02-03", "close": 64.1, "volume": 219573.0}, {"date": "2023-02-06", "close": 63.07, "volume": 186734.0}, {"date": "2023-02-07", "close": 65.95, "volume": 203685.0}, {"date": "2023-02-08", "close": 64.68, "volume": 190971.0}, {"date": "2023-02-09", "close": 62.69, "volume": 151404.0}, {"date": "2023-02-10", "close": 62.57, "volume": 181467.0}, {"date": "2023-02-13", "close": 63.92, "volume": 103666.0}, {"date": "2023-02-14", "close": 63.82, "volume": 201441.0}, {"date": "2023-02-15", "close": 64.11, "volume": 163300.0}, {"date": "2023-02-16", "close": 64.17, "volume": 135215.0}, {"date": "2023-02-17", "close": 63.11, "volume": 159286.0}, {"date": "2023-02-21", "close": 61.92, "volume": 135819.0}, {"date": "2023-02-22", "close": 61.69, "volume": 256518.0}, {"date": "2023-02-23", "close": 61.66, "volume": 122876.0}, {"date": "2023-02-24", "close": 61.04, "volume": 121576.0}, {"date": "2023-02-27", "close": 61.36, "volume": 100483.0}, {"date": "2023-02-28", "close": 60.85, "volume": 122026.0}, {"date": "2023-03-01", "close": 60.24, "volume": 98756.0}, {"date": "2023-03-02", "close": 59.55, "volume": 129760.0}, {"date": "2023-03-03", "close": 61.32, "volume": 141554.0}, {"date": "2023-03-06", "close": 60.61, "volume": 230311.0}, {"date": "2023-03-07", "close": 59.1, "volume": 181999.0}, {"date": "2023-03-08", "close": 59.75, "volume": 145369.0}, {"date": "2023-03-09", "close": 55.6, "volume": 322503.0}, {"date": "2023-03-10", "close": 56.69, "volume": 405081.0}, {"date": "2023-03-13", "close": 55.545, "volume": 473980.0}, {"date": "2023-03-14", "close": 57.52, "volume": 296521.0}, {"date": "2023-03-15", "close": 57.94, "volume": 348535.0}, {"date": "2023-03-16", "close": 58.97, "volume": 349675.0}, {"date": "2023-03-17", "close": 55.81, "volume": 842363.0}, {"date": "2023-03-20", "close": 56.44, "volume": 221981.0}, {"date": "2023-03-21", "close": 57.38, "volume": 182605.0}, {"date": "2023-03-22", "close": 55.42, "volume": 190383.0}, {"date": "2023-03-23", "close": 55.63, "volume": 185743.0}, {"date": "2023-03-24", "close": 56.64, "volume": 163497.0}, {"date": "2023-03-27", "close": 57.37, "volume": 168211.0}, {"date": "2023-03-28", "close": 57.32, "volume": 167372.0}, {"date": "2023-03-29", "close": 58.22, "volume": 133013.0}, {"date": "2023-03-30", "close": 57.89, "volume": 223740.0}, {"date": "2023-03-31", "close": 58.06, "volume": 173880.0}, {"date": "2023-04-03", "close": 56.97, "volume": 222860.0}, {"date": "2023-04-04", "close": 55.36, "volume": 229007.0}, {"date": "2023-04-05", "close": 55.0, "volume": 188966.0}, {"date": "2023-04-06", "close": 55.71, "volume": 277822.0}, {"date": "2023-04-10", "close": 56.59, "volume": 194709.0}, {"date": "2023-04-11", "close": 56.22, "volume": 127472.0}, {"date": "2023-04-12", "close": 56.19, "volume": 147963.0}, {"date": "2023-04-13", "close": 56.35, "volume": 273708.0}, {"date": "2023-04-14", "close": 55.78, "volume": 165623.0}, {"date": "2023-04-17", "close": 56.34, "volume": 137668.0}, {"date": "2023-04-18", "close": 54.7, "volume": 319674.0}, {"date": "2023-04-19", "close": 54.4, "volume": 276252.0}, {"date": "2023-04-20", "close": 54.0, "volume": 225120.0}, {"date": "2023-04-21", "close": 52.75, "volume": 231592.0}, {"date": "2023-04-24", "close": 52.43, "volume": 149782.0}, {"date": "2023-04-25", "close": 51.54, "volume": 282303.0}, {"date": "2023-04-26", "close": 50.76, "volume": 384395.0}, {"date": "2023-04-27", "close": 50.78, "volume": 181993.0}, {"date": "2023-04-28", "close": 51.96, "volume": 209902.0}, {"date": "2023-05-01", "close": 51.25, "volume": 274456.0}, {"date": "2023-05-02", "close": 49.9, "volume": 270922.0}, {"date": "2023-05-03", "close": 49.55, "volume": 189881.0}, {"date": "2023-05-04", "close": 48.69, "volume": 323492.0}, {"date": "2023-05-05", "close": 49.08, "volume": 209791.0}, {"date": "2023-05-08", "close": 47.88, "volume": 232845.0}, {"date": "2023-05-09", "close": 47.54, "volume": 170709.0}, {"date": "2023-05-10", "close": 48.17, "volume": 154703.0}, {"date": "2023-05-11", "close": 48.15, "volume": 158946.0}, {"date": "2023-05-12", "close": 48.385, "volume": 170251.0}, {"date": "2023-05-15", "close": 50.11, "volume": 124265.0}, {"date": "2023-05-16", "close": 49.37, "volume": 125943.0}, {"date": "2023-05-17", "close": 53.09, "volume": 196422.0}, {"date": "2023-05-18", "close": 53.1, "volume": 109890.0}, {"date": "2023-05-19", "close": 52.41, "volume": 152439.0}, {"date": "2023-05-22", "close": 54.33, "volume": 96782.0}, {"date": "2023-05-23", "close": 53.66, "volume": 174760.0}, {"date": "2023-05-24", "close": 53.79, "volume": 130278.0}, {"date": "2023-05-25", "close": 52.85, "volume": 97483.0}, {"date": "2023-05-26", "close": 53.17, "volume": 120703.0}, {"date": "2023-05-30", "close": 53.4, "volume": 86827.0}, {"date": "2023-05-31", "close": 51.92, "volume": 284601.0}, {"date": "2023-06-01", "close": 54.49, "volume": 119055.0}, {"date": "2023-06-02", "close": 58.14, "volume": 154636.0}, {"date": "2023-06-05", "close": 53.96, "volume": 171280.0}, {"date": "2023-06-06", "close": 58.56, "volume": 194764.0}, {"date": "2023-06-07", "close": 60.58, "volume": 171014.0}, {"date": "2023-06-08", "close": 59.8, "volume": 176319.0}, {"date": "2023-06-09", "close": 60.51, "volume": 120608.0}, {"date": "2023-06-12", "close": 60.11, "volume": 144848.0}, {"date": "2023-06-13", "close": 61.95, "volume": 180036.0}, {"date": "2023-06-14", "close": 59.94, "volume": 192150.0}, {"date": "2023-06-15", "close": 61.61, "volume": 133980.0}, {"date": "2023-06-16", "close": 60.51, "volume": 475984.0}, {"date": "2023-06-20", "close": 60.43, "volume": 135997.0}, {"date": "2023-06-21", "close": 60.94, "volume": 99296.0}, {"date": "2023-06-22", "close": 58.78, "volume": 140129.0}, {"date": "2023-06-23", "close": 59.23, "volume": 429131.0}, {"date": "2023-06-26", "close": 59.5, "volume": 108725.0}, {"date": "2023-06-27", "close": 61.1, "volume": 83198.0}, {"date": "2023-06-28", "close": 60.66, "volume": 95860.0}, {"date": "2023-06-29", "close": 61.71, "volume": 141912.0}, {"date": "2023-06-30", "close": 60.72, "volume": 160069.0}, {"date": "2023-07-03", "close": 61.21, "volume": 87990.0}, {"date": "2023-07-05", "close": 61.63, "volume": 169092.0}, {"date": "2023-07-06", "close": 61.1, "volume": 168346.0}, {"date": "2023-07-07", "close": 62.07, "volume": 153638.0}, {"date": "2023-07-10", "close": 62.61, "volume": 132278.0}, {"date": "2023-07-11", "close": 62.07, "volume": 182593.0}, {"date": "2023-07-12", "close": 64.23, "volume": 218865.0}, {"date": "2023-07-13", "close": 65.86, "volume": 144669.0}, {"date": "2023-07-14", "close": 65.53, "volume": 112751.0}, {"date": "2023-07-17", "close": 65.54, "volume": 133072.0}, {"date": "2023-07-18", "close": 67.27, "volume": 150980.0}, {"date": "2023-07-19", "close": 67.98, "volume": 294679.0}, {"date": "2023-07-20", "close": 67.71, "volume": 189630.0}, {"date": "2023-07-21", "close": 65.93, "volume": 367530.0}, {"date": "2023-07-24", "close": 68.25, "volume": 151996.0}, {"date": "2023-07-25", "close": 68.47, "volume": 149825.0}, {"date": "2023-07-26", "close": 71.65, "volume": 184116.0}, {"date": "2023-07-27", "close": 70.17, "volume": 149439.0}, {"date": "2023-07-28", "close": 71.56, "volume": 88344.0}, {"date": "2023-07-31", "close": 70.91, "volume": 138876.0}, {"date": "2023-08-01", "close": 70.54, "volume": 94036.0}, {"date": "2023-08-02", "close": 70.12, "volume": 86297.0}, {"date": "2023-08-03", "close": 69.72, "volume": 71006.0}, {"date": "2023-08-04", "close": 69.58, "volume": 65155.0}, {"date": "2023-08-07", "close": 68.97, "volume": 76414.0}, {"date": "2023-08-08", "close": 67.165, "volume": 177611.0}, {"date": "2023-08-09", "close": 69.4, "volume": 95275.0}, {"date": "2023-08-10", "close": 68.31, "volume": 63059.0}, {"date": "2023-08-11", "close": 69.57, "volume": 73367.0}, {"date": "2023-08-14", "close": 69.1, "volume": 94506.0}, {"date": "2023-08-15", "close": 66.83, "volume": 75867.0}, {"date": "2023-08-16", "close": 65.82, "volume": 77349.0}, {"date": "2023-08-17", "close": 64.67, "volume": 97565.0}, {"date": "2023-08-18", "close": 64.44, "volume": 90728.0}, {"date": "2023-08-21", "close": 64.05, "volume": 73327.0}, {"date": "2023-08-22", "close": 62.73, "volume": 81957.0}, {"date": "2023-08-23", "close": 64.16, "volume": 61851.0}, {"date": "2023-08-24", "close": 64.07, "volume": 76016.0}, {"date": "2023-08-25", "close": 64.0, "volume": 75458.0}, {"date": "2023-08-28", "close": 64.09, "volume": 42262.0}, {"date": "2023-08-29", "close": 64.49, "volume": 65750.0}, {"date": "2023-08-30", "close": 64.03, "volume": 51944.0}, {"date": "2023-08-31", "close": 64.23, "volume": 77578.0}, {"date": "2023-09-01", "close": 64.85, "volume": 71549.0}, {"date": "2023-09-05", "close": 63.73, "volume": 144992.0}, {"date": "2023-09-06", "close": 64.53, "volume": 155930.0}, {"date": "2023-09-07", "close": 64.98, "volume": 95251.0}, {"date": "2023-09-08", "close": 65.03, "volume": 102173.0}, {"date": "2023-09-11", "close": 65.21, "volume": 124807.0}, {"date": "2023-09-12", "close": 65.75, "volume": 111113.0}, {"date": "2023-09-13", "close": 65.39, "volume": 265903.0}, {"date": "2023-09-14", "close": 66.63, "volume": 190157.0}, {"date": "2023-09-15", "close": 68.05, "volume": 707344.0}, {"date": "2023-09-18", "close": 66.37, "volume": 260878.0}, {"date": "2023-09-19", "close": 65.6, "volume": 140313.0}, {"date": "2023-09-20", "close": 65.39, "volume": 124491.0}, {"date": "2023-09-21", "close": 64.28, "volume": 139819.0}, {"date": "2023-09-22", "close": 64.26, "volume": 141694.0}, {"date": "2023-09-25", "close": 65.11, "volume": 79966.0}, {"date": "2023-09-26", "close": 64.11, "volume": 212791.0}, {"date": "2023-09-27", "close": 64.81, "volume": 114077.0}, {"date": "2023-09-28", "close": 65.14, "volume": 116325.0}, {"date": "2023-09-29", "close": 64.79, "volume": 145231.0}, {"date": "2023-10-02", "close": 62.89, "volume": 129541.0}, {"date": "2023-10-03", "close": 60.78, "volume": 155526.0}, {"date": "2023-10-04", "close": 60.92, "volume": 131499.0}, {"date": "2023-10-05", "close": 61.78, "volume": 125353.0}, {"date": "2023-10-06", "close": 60.77, "volume": 138821.0}, {"date": "2023-10-09", "close": 60.69, "volume": 90880.0}, {"date": "2023-10-10", "close": 61.0, "volume": 72279.0}, {"date": "2023-10-11", "close": 61.03, "volume": 60421.0}, {"date": "2023-10-12", "close": 59.85, "volume": 55791.0}, {"date": "2023-10-13", "close": 59.5, "volume": 71172.0}, {"date": "2023-10-16", "close": 61.28, "volume": 80886.0}, {"date": "2023-10-17", "close": 63.37, "volume": 137754.0}, {"date": "2023-10-18", "close": 59.5, "volume": 287049.0}, {"date": "2023-10-19", "close": 57.05, "volume": 345026.0}, {"date": "2023-10-20", "close": 60.29, "volume": 460494.0}, {"date": "2023-10-23", "close": 59.69, "volume": 122623.0}, {"date": "2023-10-24", "close": 60.12, "volume": 220865.0}, {"date": "2023-10-25", "close": 59.09, "volume": 143862.0}, {"date": "2023-10-26", "close": 59.97, "volume": 100421.0}, {"date": "2023-10-27", "close": 59.71, "volume": 86188.0}, {"date": "2023-10-30", "close": 61.49, "volume": 122402.0}, {"date": "2023-10-31", "close": 62.25, "volume": 99124.0}, {"date": "2023-11-01", "close": 61.76, "volume": 72893.0}, {"date": "2023-11-02", "close": 65.39, "volume": 131458.0}, {"date": "2023-11-03", "close": 67.44, "volume": 198494.0}, {"date": "2023-11-06", "close": 66.9, "volume": 98952.0}, {"date": "2023-11-07", "close": 66.83, "volume": 84828.0}, {"date": "2023-11-08", "close": 65.69, "volume": 122453.0}, {"date": "2023-11-09", "close": 65.49, "volume": 84519.0}, {"date": "2023-11-10", "close": 65.01, "volume": 94589.0}, {"date": "2023-11-13", "close": 65.04, "volume": 46102.0}, {"date": "2023-11-14", "close": 69.88, "volume": 213349.0}, {"date": "2023-11-15", "close": 70.6, "volume": 245659.0}, {"date": "2023-11-16", "close": 70.37, "volume": 153060.0}, {"date": "2023-11-17", "close": 69.99, "volume": 215069.0}, {"date": "2023-11-20", "close": 70.52, "volume": 134191.0}, {"date": "2023-11-21", "close": 69.82, "volume": 166024.0}, {"date": "2023-11-22", "close": 70.37, "volume": 109251.0}, {"date": "2023-11-24", "close": 69.46, "volume": 110280.0}, {"date": "2023-11-27", "close": 67.21, "volume": 117181.0}, {"date": "2023-11-28", "close": 67.14, "volume": 123378.0}, {"date": "2023-11-29", "close": 68.11, "volume": 225608.0}, {"date": "2023-11-30", "close": 67.87, "volume": 124477.0}, {"date": "2023-12-01", "close": 70.57, "volume": 159003.0}, {"date": "2023-12-04", "close": 70.7, "volume": 166684.0}, {"date": "2023-12-05", "close": 70.68, "volume": 122844.0}, {"date": "2023-12-06", "close": 71.81, "volume": 231304.0}, {"date": "2023-12-07", "close": 72.35, "volume": 121481.0}, {"date": "2023-12-08", "close": 72.21, "volume": 109139.0}, {"date": "2023-12-11", "close": 72.09, "volume": 91607.0}, {"date": "2023-12-12", "close": 72.03, "volume": 121273.0}, {"date": "2023-12-13", "close": 74.61, "volume": 195984.0}, {"date": "2023-12-14", "close": 78.09, "volume": 358520.0}, {"date": "2023-12-15", "close": 76.61, "volume": 438873.0}, {"date": "2023-12-18", "close": 77.11, "volume": 105415.0}, {"date": "2023-12-19", "close": 77.51, "volume": 152161.0}, {"date": "2023-12-20", "close": 76.6, "volume": 137859.0}, {"date": "2023-12-21", "close": 78.12, "volume": 126211.0}, {"date": "2023-12-22", "close": 78.42, "volume": 135223.0}, {"date": "2023-12-26", "close": 79.65, "volume": 125947.0}, {"date": "2023-12-27", "close": 80.16, "volume": 157301.0}, {"date": "2023-12-28", "close": 80.89, "volume": 74188.0}, {"date": "2023-12-29", "close": 80.18, "volume": 154997.0}, {"date": "2024-01-02", "close": 79.24, "volume": 118152.0}, {"date": "2024-01-03", "close": 75.39, "volume": 174314.0}, {"date": "2024-01-04", "close": 75.44, "volume": 135792.0}, {"date": "2024-01-05", "close": 74.54, "volume": 89091.0}, {"date": "2024-01-08", "close": 75.27, "volume": 55971.0}, {"date": "2024-01-09", "close": 76.12, "volume": 156360.0}, {"date": "2024-01-10", "close": 76.63, "volume": 142016.0}, {"date": "2024-01-11", "close": 76.51, "volume": 138860.0}, {"date": "2024-01-12", "close": 75.01, "volume": 100165.0}, {"date": "2024-01-16", "close": 73.7, "volume": 102119.0}, {"date": "2024-01-17", "close": 73.57, "volume": 66319.0}, {"date": "2024-01-18", "close": 73.89, "volume": 60413.0}, {"date": "2024-01-19", "close": 75.55, "volume": 92345.0}, {"date": "2024-01-22", "close": 78.33, "volume": 134184.0}, {"date": "2024-01-23", "close": 76.91, "volume": 168801.0}, {"date": "2024-01-24", "close": 74.11, "volume": 211207.0}, {"date": "2024-01-25", "close": 74.0, "volume": 130189.0}, {"date": "2024-01-26", "close": 73.2, "volume": 177298.0}, {"date": "2024-01-29", "close": 73.25, "volume": 210785.0}, {"date": "2024-01-30", "close": 73.57, "volume": 72596.0}, {"date": "2024-01-31", "close": 70.65, "volume": 136720.0}, {"date": "2024-02-01", "close": 69.7, "volume": 152223.0}, {"date": "2024-02-02", "close": 71.06, "volume": 136798.0}, {"date": "2024-02-05", "close": 71.22, "volume": 155435.0}, {"date": "2024-02-06", "close": 72.33, "volume": 107797.0}, {"date": "2024-02-07", "close": 74.36, "volume": 183278.0}, {"date": "2024-02-08", "close": 77.2, "volume": 172183.0}, {"date": "2024-02-09", "close": 79.92, "volume": 197046.0}, {"date": "2024-02-12", "close": 81.03, "volume": 189541.0}, {"date": "2024-02-13", "close": 76.76, "volume": 190037.0}, {"date": "2024-02-14", "close": 77.55, "volume": 123826.0}, {"date": "2024-02-15", "close": 79.61, "volume": 147365.0}, {"date": "2024-02-16", "close": 77.16, "volume": 164348.0}, {"date": "2024-02-20", "close": 76.76, "volume": 117912.0}, {"date": "2024-02-21", "close": 76.26, "volume": 100668.0}, {"date": "2024-02-22", "close": 76.31, "volume": 106327.0}, {"date": "2024-02-23", "close": 74.88, "volume": 147652.0}, {"date": "2024-02-26", "close": 75.0, "volume": 91461.0}, {"date": "2024-02-27", "close": 75.96, "volume": 74883.0}, {"date": "2024-02-28", "close": 74.37, "volume": 104710.0}, {"date": "2024-02-29", "close": 75.0, "volume": 76345.0}, {"date": "2024-03-01", "close": 75.01, "volume": 93084.0}, {"date": "2024-03-04", "close": 73.68, "volume": 188935.0}, {"date": "2024-03-05", "close": 75.17, "volume": 209469.0}, {"date": "2024-03-06", "close": 75.05, "volume": 100709.0}, {"date": "2024-03-07", "close": 75.22, "volume": 113107.0}, {"date": "2024-03-08", "close": 74.87, "volume": 138221.0}, {"date": "2024-03-11", "close": 74.56, "volume": 118387.0}, {"date": "2024-03-12", "close": 74.5, "volume": 138007.0}, {"date": "2024-03-13", "close": 74.55, "volume": 80168.0}, {"date": "2024-03-14", "close": 75.51, "volume": 335342.0}, {"date": "2024-03-15", "close": 75.52, "volume": 240118.0}, {"date": "2024-03-18", "close": 74.97, "volume": 319740.0}, {"date": "2024-03-19", "close": 75.75, "volume": 324314.0}, {"date": "2024-03-20", "close": 77.89, "volume": 162720.0}, {"date": "2024-03-21", "close": 79.21, "volume": 297479.0}, {"date": "2024-03-22", "close": 77.15, "volume": 233468.0}, {"date": "2024-03-25", "close": 76.77, "volume": 117318.0}, {"date": "2024-03-26", "close": 75.31, "volume": 111185.0}, {"date": "2024-03-27", "close": 79.34, "volume": 117004.0}, {"date": "2024-03-28", "close": 79.32, "volume": 87275.0}, {"date": "2024-04-01", "close": 77.43, "volume": 92697.0}, {"date": "2024-04-02", "close": 76.12, "volume": 125207.0}, {"date": "2024-04-03", "close": 76.13, "volume": 73207.0}, {"date": "2024-04-04", "close": 76.6, "volume": 110492.0}, {"date": "2024-04-05", "close": 77.04, "volume": 81071.0}, {"date": "2024-04-08", "close": 77.9, "volume": 52883.0}, {"date": "2024-04-09", "close": 79.05, "volume": 64618.0}, {"date": "2024-04-10", "close": 77.0, "volume": 284337.0}, {"date": "2024-04-11", "close": 77.1, "volume": 127306.0}, {"date": "2024-04-12", "close": 75.64, "volume": 192192.0}, {"date": "2024-04-15", "close": 75.58, "volume": 180865.0}, {"date": "2024-04-16", "close": 75.34, "volume": 78467.0}, {"date": "2024-04-17", "close": 74.13, "volume": 304179.0}, {"date": "2024-04-18", "close": 68.1, "volume": 1677489.0}, {"date": "2024-04-19", "close": 68.85, "volume": 281635.0}, {"date": "2024-04-22", "close": 69.37, "volume": 135653.0}, {"date": "2024-04-23", "close": 70.88, "volume": 153441.0}, {"date": "2024-04-24", "close": 70.73, "volume": 122931.0}, {"date": "2024-04-25", "close": 70.58, "volume": 110660.0}, {"date": "2024-04-26", "close": 71.07, "volume": 91452.0}, {"date": "2024-04-29", "close": 70.99, "volume": 124632.0}, {"date": "2024-04-30", "close": 70.36, "volume": 140717.0}, {"date": "2024-05-01", "close": 72.0, "volume": 155243.0}, {"date": "2024-05-02", "close": 72.04, "volume": 190276.0}, {"date": "2024-05-03", "close": 72.08, "volume": 200112.0}, {"date": "2024-05-06", "close": 73.02, "volume": 95800.0}, {"date": "2024-05-07", "close": 73.35, "volume": 164404.0}, {"date": "2024-05-08", "close": 73.5, "volume": 239730.0}, {"date": "2024-05-09", "close": 74.75, "volume": 275045.0}, {"date": "2024-05-10", "close": 73.59, "volume": 129315.0}, {"date": "2024-05-13", "close": 74.0, "volume": 187294.0}, {"date": "2024-05-14", "close": 75.38, "volume": 188553.0}, {"date": "2024-05-15", "close": 76.73, "volume": 71448.0}, {"date": "2024-05-16", "close": 76.5, "volume": 119844.0}, {"date": "2024-05-17", "close": 76.65, "volume": 88781.0}, {"date": "2024-05-20", "close": 76.1, "volume": 134826.0}, {"date": "2024-05-21", "close": 75.82, "volume": 159509.0}, {"date": "2024-05-22", "close": 75.01, "volume": 152240.0}, {"date": "2024-05-23", "close": 73.71, "volume": 113849.0}, {"date": "2024-05-24", "close": 74.49, "volume": 69798.0}, {"date": "2024-05-28", "close": 73.82, "volume": 90441.0}, {"date": "2024-05-29", "close": 72.33, "volume": 133909.0}, {"date": "2024-05-30", "close": 73.95, "volume": 111104.0}, {"date": "2024-05-31", "close": 74.3, "volume": 177568.0}, {"date": "2024-06-03", "close": 73.26, "volume": 111941.0}, {"date": "2024-06-04", "close": 72.48, "volume": 135683.0}, {"date": "2024-06-05", "close": 75.16, "volume": 160524.0}, {"date": "2024-06-06", "close": 76.36, "volume": 167694.0}, {"date": "2024-06-07", "close": 75.68, "volume": 121759.0}, {"date": "2024-06-10", "close": 72.71, "volume": 139565.0}, {"date": "2024-06-11", "close": 73.12, "volume": 129090.0}, {"date": "2024-06-12", "close": 74.49, "volume": 114549.0}, {"date": "2024-06-13", "close": 73.45, "volume": 101786.0}, {"date": "2024-06-14", "close": 70.37, "volume": 147853.0}, {"date": "2024-06-17", "close": 77.32, "volume": 236958.0}, {"date": "2024-06-18", "close": 77.6, "volume": 175544.0}, {"date": "2024-06-20", "close": 77.4, "volume": 88411.0}, {"date": "2024-06-21", "close": 76.31, "volume": 291727.0}, {"date": "2024-06-24", "close": 77.22, "volume": 69431.0}, {"date": "2024-06-25", "close": 76.9, "volume": 123224.0}, {"date": "2024-06-26", "close": 75.76, "volume": 125935.0}, {"date": "2024-06-27", "close": 78.18, "volume": 101446.0}, {"date": "2024-06-28", "close": 81.75, "volume": 1043265.0}, {"date": "2024-07-01", "close": 80.12, "volume": 206482.0}, {"date": "2024-07-02", "close": 81.04, "volume": 129791.0}, {"date": "2024-07-03", "close": 79.62, "volume": 71167.0}, {"date": "2024-07-05", "close": 81.32, "volume": 85886.0}, {"date": "2024-07-08", "close": 81.66, "volume": 88273.0}, {"date": "2024-07-09", "close": 81.1, "volume": 134987.0}, {"date": "2024-07-10", "close": 84.72, "volume": 115316.0}, {"date": "2024-07-11", "close": 86.97, "volume": 148510.0}, {"date": "2024-07-12", "close": 88.76, "volume": 155817.0}, {"date": "2024-07-15", "close": 90.67, "volume": 173263.0}, {"date": "2024-07-16", "close": 94.19, "volume": 392797.0}, {"date": "2024-07-17", "close": 93.66, "volume": 310791.0}, {"date": "2024-07-18", "close": 82.38, "volume": 439552.0}, {"date": "2024-07-19", "close": 81.03, "volume": 254659.0}, {"date": "2024-07-22", "close": 86.97, "volume": 194513.0}, {"date": "2024-07-23", "close": 89.0, "volume": 159158.0}, {"date": "2024-07-24", "close": 86.89, "volume": 112417.0}, {"date": "2024-07-25", "close": 91.57, "volume": 218878.0}, {"date": "2024-07-26", "close": 94.18, "volume": 201081.0}, {"date": "2024-07-29", "close": 90.64, "volume": 110580.0}, {"date": "2024-07-30", "close": 91.13, "volume": 78958.0}, {"date": "2024-07-31", "close": 90.73, "volume": 134119.0}, {"date": "2024-08-01", "close": 86.5, "volume": 152424.0}, {"date": "2024-08-02", "close": 84.84, "volume": 191982.0}, {"date": "2024-08-05", "close": 81.29, "volume": 269892.0}, {"date": "2024-08-06", "close": 80.62, "volume": 186726.0}, {"date": "2024-08-07", "close": 80.71, "volume": 160396.0}, {"date": "2024-08-08", "close": 82.38, "volume": 118415.0}, {"date": "2024-08-09", "close": 81.07, "volume": 76515.0}, {"date": "2024-08-12", "close": 81.35, "volume": 140141.0}, {"date": "2024-08-13", "close": 82.4, "volume": 88540.0}, {"date": "2024-08-14", "close": 81.32, "volume": 153885.0}, {"date": "2024-08-15", "close": 83.55, "volume": 105581.0}, {"date": "2024-08-16", "close": 84.48, "volume": 78086.0}, {"date": "2024-08-19", "close": 85.41, "volume": 84363.0}, {"date": "2024-08-20", "close": 83.24, "volume": 61492.0}, {"date": "2024-08-21", "close": 82.76, "volume": 58452.0}, {"date": "2024-08-22", "close": 82.81, "volume": 57839.0}, {"date": "2024-08-23", "close": 86.25, "volume": 141198.0}, {"date": "2024-08-26", "close": 84.68, "volume": 93557.0}, {"date": "2024-08-27", "close": 83.12, "volume": 70961.0}, {"date": "2024-08-28", "close": 82.77, "volume": 103401.0}, {"date": "2024-08-29", "close": 83.3, "volume": 75080.0}, {"date": "2024-08-30", "close": 83.98, "volume": 117902.0}, {"date": "2024-09-03", "close": 81.79, "volume": 93856.0}, {"date": "2024-09-04", "close": 80.54, "volume": 97286.0}, {"date": "2024-09-05", "close": 80.18, "volume": 92016.0}, {"date": "2024-09-06", "close": 78.86, "volume": 173084.0}, {"date": "2024-09-09", "close": 79.75, "volume": 162859.0}, {"date": "2024-09-10", "close": 78.39, "volume": 126218.0}, {"date": "2024-09-11", "close": 77.99, "volume": 129872.0}, {"date": "2024-09-12", "close": 79.39, "volume": 75018.0}, {"date": "2024-09-13", "close": 81.18, "volume": 85307.0}, {"date": "2024-09-16", "close": 82.82, "volume": 104156.0}, {"date": "2024-09-17", "close": 82.46, "volume": 175044.0}, {"date": "2024-09-18", "close": 81.97, "volume": 105526.0}, {"date": "2024-09-19", "close": 84.01, "volume": 118010.0}, {"date": "2024-09-20", "close": 81.8, "volume": 489371.0}, {"date": "2024-09-23", "close": 81.85, "volume": 95460.0}, {"date": "2024-09-24", "close": 80.02, "volume": 113441.0}, {"date": "2024-09-25", "close": 77.95, "volume": 102015.0}, {"date": "2024-09-26", "close": 77.19, "volume": 126871.0}, {"date": "2024-09-27", "close": 78.42, "volume": 96122.0}, {"date": "2024-09-30", "close": 79.54, "volume": 99836.0}, {"date": "2024-10-01", "close": 76.56, "volume": 130203.0}, {"date": "2024-10-02", "close": 75.64, "volume": 131368.0}, {"date": "2024-10-03", "close": 73.8, "volume": 133972.0}, {"date": "2024-10-04", "close": 74.63, "volume": 105997.0}, {"date": "2024-10-07", "close": 74.64, "volume": 337361.0}, {"date": "2024-10-08", "close": 76.25, "volume": 121098.0}, {"date": "2024-10-09", "close": 76.0, "volume": 144703.0}, {"date": "2024-10-10", "close": 76.5, "volume": 85975.0}, {"date": "2024-10-11", "close": 79.07, "volume": 95767.0}, {"date": "2024-10-14", "close": 78.9, "volume": 92993.0}, {"date": "2024-10-15", "close": 80.83, "volume": 129789.0}, {"date": "2024-10-16", "close": 83.11, "volume": 222803.0}, {"date": "2024-10-17", "close": 87.11, "volume": 267341.0}, {"date": "2024-10-18", "close": 89.46, "volume": 225964.0}, {"date": "2024-10-21", "close": 88.07, "volume": 235871.0}, {"date": "2024-10-22", "close": 89.23, "volume": 118607.0}, {"date": "2024-10-23", "close": 88.76, "volume": 138087.0}, {"date": "2024-10-24", "close": 89.61, "volume": 122117.0}, {"date": "2024-10-25", "close": 88.34, "volume": 101736.0}, {"date": "2024-10-28", "close": 91.71, "volume": 141866.0}, {"date": "2024-10-29", "close": 91.16, "volume": 82377.0}, {"date": "2024-10-30", "close": 90.86, "volume": 99964.0}, {"date": "2024-10-31", "close": 88.37, "volume": 152573.0}, {"date": "2024-11-01", "close": 87.61, "volume": 129170.0}, {"date": "2024-11-04", "close": 87.01, "volume": 87478.0}, {"date": "2024-11-05", "close": 89.3, "volume": 88412.0}, {"date": "2024-11-06", "close": 98.61, "volume": 405729.0}, {"date": "2024-11-07", "close": 95.37, "volume": 150554.0}, {"date": "2024-11-08", "close": 95.82, "volume": 159372.0}, {"date": "2024-11-11", "close": 100.08, "volume": 187226.0}, {"date": "2024-11-12", "close": 103.08, "volume": 166115.0}, {"date": "2024-11-13", "close": 102.68, "volume": 185140.0}, {"date": "2024-11-14", "close": 100.68, "volume": 143020.0}, {"date": "2024-11-15", "close": 98.29, "volume": 114141.0}, {"date": "2024-11-18", "close": 97.88, "volume": 119540.0}, {"date": "2024-11-19", "close": 99.87, "volume": 101172.0}, {"date": "2024-11-20", "close": 98.88, "volume": 66506.0}, {"date": "2024-11-21", "close": 102.19, "volume": 127966.0}, {"date": "2024-11-22", "close": 105.06, "volume": 134046.0}, {"date": "2024-11-25", "close": 110.16, "volume": 223368.0}, {"date": "2024-11-26", "close": 108.82, "volume": 133902.0}, {"date": "2024-11-27", "close": 108.38, "volume": 89363.0}, {"date": "2024-11-29", "close": 107.09, "volume": 149480.0}, {"date": "2024-12-02", "close": 107.02, "volume": 119309.0}, {"date": "2024-12-03", "close": 104.46, "volume": 80623.0}, {"date": "2024-12-04", "close": 104.65, "volume": 92204.0}, {"date": "2024-12-05", "close": 102.61, "volume": 69878.0}, {"date": "2024-12-06", "close": 104.22, "volume": 68422.0}, {"date": "2024-12-09", "close": 101.81, "volume": 94588.0}, {"date": "2024-12-10", "close": 101.14, "volume": 122306.0}, {"date": "2024-12-11", "close": 101.92, "volume": 118230.0}, {"date": "2024-12-12", "close": 100.56, "volume": 143278.0}, {"date": "2024-12-13", "close": 98.64, "volume": 145784.0}, {"date": "2024-12-16", "close": 99.74, "volume": 100206.0}, {"date": "2024-12-17", "close": 97.23, "volume": 102007.0}, {"date": "2024-12-18", "close": 91.09, "volume": 126539.0}, {"date": "2024-12-19", "close": 90.97, "volume": 132943.0}, {"date": "2024-12-20", "close": 91.5, "volume": 499250.0}, {"date": "2024-12-23", "close": 92.24, "volume": 93159.0}, {"date": "2024-12-24", "close": 92.7, "volume": 49996.0}, {"date": "2024-12-26", "close": 92.58, "volume": 95521.0}, {"date": "2024-12-27", "close": 90.94, "volume": 77629.0}, {"date": "2024-12-30", "close": 91.15, "volume": 73560.0}, {"date": "2024-12-31", "close": 90.88, "volume": 54192.0}, {"date": "2025-01-02", "close": 88.76, "volume": 84469.0}, {"date": "2025-01-03", "close": 88.99, "volume": 144439.0}, {"date": "2025-01-06", "close": 87.98, "volume": 101382.0}, {"date": "2025-01-07", "close": 86.53, "volume": 109417.0}, {"date": "2025-01-08", "close": 87.77, "volume": 100333.0}, {"date": "2025-01-10", "close": 83.35, "volume": 172002.0}, {"date": "2025-01-13", "close": 85.0, "volume": 145530.0}, {"date": "2025-01-14", "close": 87.25, "volume": 86416.0}, {"date": "2025-01-15", "close": 91.58, "volume": 122387.0}, {"date": "2025-01-16", "close": 90.75, "volume": 100317.0}, {"date": "2025-01-17", "close": 90.75, "volume": 123451.0}, {"date": "2025-01-21", "close": 91.27, "volume": 131912.0}, {"date": "2025-01-22", "close": 91.97, "volume": 147653.0}, {"date": "2025-01-23", "close": 78.86, "volume": 457039.0}, {"date": "2025-01-24", "close": 78.56, "volume": 196525.0}, {"date": "2025-01-27", "close": 76.46, "volume": 157562.0}, {"date": "2025-01-28", "close": 78.63, "volume": 122346.0}, {"date": "2025-01-29", "close": 77.36, "volume": 117962.0}, {"date": "2025-01-30", "close": 77.27, "volume": 94034.0}, {"date": "2025-01-31", "close": 77.06, "volume": 104128.0}, {"date": "2025-02-03", "close": 75.96, "volume": 141411.0}, {"date": "2025-02-04", "close": 77.07, "volume": 112680.0}, {"date": "2025-02-05", "close": 77.8, "volume": 109218.0}, {"date": "2025-02-06", "close": 78.63, "volume": 137125.0}, {"date": "2025-02-07", "close": 76.85, "volume": 99009.0}, {"date": "2025-02-10", "close": 76.15, "volume": 130692.0}, {"date": "2025-02-11", "close": 76.47, "volume": 84676.0}, {"date": "2025-02-12", "close": 73.74, "volume": 353171.0}, {"date": "2025-02-13", "close": 73.19, "volume": 122796.0}, {"date": "2025-02-14", "close": 72.57, "volume": 99280.0}, {"date": "2025-02-18", "close": 72.81, "volume": 154047.0}, {"date": "2025-02-19", "close": 71.86, "volume": 108445.0}, {"date": "2025-02-20", "close": 70.47, "volume": 208436.0}, {"date": "2025-02-21", "close": 67.48, "volume": 240568.0}, {"date": "2025-02-24", "close": 67.8, "volume": 150604.0}, {"date": "2025-02-25", "close": 68.4, "volume": 202750.0}, {"date": "2025-02-26", "close": 68.97, "volume": 214993.0}, {"date": "2025-02-27", "close": 68.31, "volume": 242804.0}, {"date": "2025-02-28", "close": 68.85, "volume": 242988.0}, {"date": "2025-03-03", "close": 66.56, "volume": 158042.0}, {"date": "2025-03-04", "close": 62.94, "volume": 218942.0}, {"date": "2025-03-05", "close": 63.21, "volume": 200843.0}, {"date": "2025-03-06", "close": 62.99, "volume": 160579.0}, {"date": "2025-03-07", "close": 62.4, "volume": 143197.0}, {"date": "2025-03-10", "close": 59.71, "volume": 239802.0}, {"date": "2025-03-11", "close": 58.56, "volume": 152847.0}, {"date": "2025-03-12", "close": 59.75, "volume": 279854.0}, {"date": "2025-03-13", "close": 59.8, "volume": 224386.0}, {"date": "2025-03-14", "close": 61.09, "volume": 221251.0}, {"date": "2025-03-17", "close": 60.81, "volume": 269149.0}, {"date": "2025-03-18", "close": 61.26, "volume": 163483.0}, {"date": "2025-03-19", "close": 62.17, "volume": 159672.0}, {"date": "2025-03-20", "close": 61.44, "volume": 109145.0}, {"date": "2025-03-21", "close": 61.59, "volume": 452133.0}, {"date": "2025-03-24", "close": 64.78, "volume": 183725.0}, {"date": "2025-03-25", "close": 64.22, "volume": 189018.0}, {"date": "2025-03-26", "close": 62.95, "volume": 228539.0}, {"date": "2025-03-27", "close": 61.28, "volume": 130866.0}, {"date": "2025-03-28", "close": 58.8, "volume": 179809.0}, {"date": "2025-03-31", "close": 57.8, "volume": 251107.0}, {"date": "2025-04-01", "close": 57.51, "volume": 211356.0}, {"date": "2025-04-02", "close": 58.61, "volume": 219182.0}, {"date": "2025-04-03", "close": 51.5, "volume": 346865.0}, {"date": "2025-04-04", "close": 51.53, "volume": 427392.0}, {"date": "2025-04-07", "close": 50.46, "volume": 550264.0}, {"date": "2025-04-08", "close": 48.81, "volume": 336142.0}, {"date": "2025-04-09", "close": 53.54, "volume": 410983.0}, {"date": "2025-04-10", "close": 49.39, "volume": 188224.0}, {"date": "2025-04-11", "close": 49.0, "volume": 196931.0}, {"date": "2025-04-14", "close": 50.87, "volume": 260145.0}, {"date": "2025-04-15", "close": 51.2, "volume": 177613.0}, {"date": "2025-04-16", "close": 49.95, "volume": 208549.0}, {"date": "2025-04-17", "close": 48.62, "volume": 1033324.0}, {"date": "2025-04-21", "close": 46.72, "volume": 554679.0}, {"date": "2025-04-22", "close": 48.44, "volume": 377309.0}, {"date": "2025-04-23", "close": 49.5, "volume": 366796.0}, {"date": "2025-04-24", "close": 51.94, "volume": 182488.0}, {"date": "2025-04-25", "close": 52.65, "volume": 275028.0}, {"date": "2025-04-28", "close": 53.69, "volume": 300843.0}, {"date": "2025-04-29", "close": 54.37, "volume": 240107.0}, {"date": "2025-04-30", "close": 53.42, "volume": 243592.0}, {"date": "2025-05-01", "close": 54.38, "volume": 178539.0}, {"date": "2025-05-02", "close": 54.5, "volume": 200592.0}, {"date": "2025-05-05", "close": 54.3, "volume": 189894.0}, {"date": "2025-05-06", "close": 54.21, "volume": 166151.0}, {"date": "2025-05-07", "close": 55.05, "volume": 177001.0}, {"date": "2025-05-08", "close": 56.6, "volume": 204565.0}, {"date": "2025-05-09", "close": 57.44, "volume": 260573.0}, {"date": "2025-05-12", "close": 60.0, "volume": 398525.0}, {"date": "2025-05-13", "close": 62.44, "volume": 646755.0}, {"date": "2025-05-14", "close": 60.96, "volume": 386925.0}, {"date": "2025-05-15", "close": 60.39, "volume": 140918.0}, {"date": "2025-05-16", "close": 61.34, "volume": 204371.0}, {"date": "2025-05-19", "close": 61.68, "volume": 142663.0}, {"date": "2025-05-20", "close": 61.86, "volume": 177381.0}, {"date": "2025-05-21", "close": 58.3, "volume": 191042.0}, {"date": "2025-05-22", "close": 58.02, "volume": 168940.0}, {"date": "2025-05-23", "close": 58.17, "volume": 162225.0}, {"date": "2025-05-27", "close": 59.09, "volume": 158594.0}, {"date": "2025-05-28", "close": 57.95, "volume": 140185.0}, {"date": "2025-05-29", "close": 58.23, "volume": 87546.0}, {"date": "2025-05-30", "close": 57.77, "volume": 194940.0}, {"date": "2025-06-02", "close": 57.29, "volume": 149597.0}, {"date": "2025-06-03", "close": 58.36, "volume": 128693.0}, {"date": "2025-06-04", "close": 57.84, "volume": 127299.0}, {"date": "2025-06-05", "close": 56.99, "volume": 127124.0}, {"date": "2025-06-06", "close": 58.8, "volume": 160672.0}, {"date": "2025-06-09", "close": 60.12, "volume": 146161.0}, {"date": "2025-06-10", "close": 61.05, "volume": 176216.0}, {"date": "2025-06-11", "close": 59.57, "volume": 172449.0}, {"date": "2025-06-12", "close": 59.18, "volume": 104825.0}, {"date": "2025-06-13", "close": 57.31, "volume": 147040.0}, {"date": "2025-06-16", "close": 58.26, "volume": 147405.0}, {"date": "2025-06-17", "close": 55.68, "volume": 258389.0}, {"date": "2025-06-18", "close": 54.5, "volume": 297531.0}, {"date": "2025-06-20", "close": 54.43, "volume": 417275.0}, {"date": "2025-06-23", "close": 55.62, "volume": 219045.0}, {"date": "2025-06-24", "close": 57.23, "volume": 111871.0}, {"date": "2025-06-25", "close": 56.58, "volume": 150467.0}, {"date": "2025-06-26", "close": 56.95, "volume": 149760.0}, {"date": "2025-06-27", "close": 56.4, "volume": 661665.0}, {"date": "2025-06-30", "close": 55.11, "volume": 300453.0}, {"date": "2025-07-01", "close": 61.17, "volume": 475723.0}, {"date": "2025-07-02", "close": 62.84, "volume": 308036.0}, {"date": "2025-07-03", "close": 63.72, "volume": 162420.0}, {"date": "2025-07-07", "close": 63.63, "volume": 301848.0}, {"date": "2025-07-08", "close": 64.44, "volume": 207763.0}, {"date": "2025-07-09", "close": 65.3, "volume": 164952.0}, {"date": "2025-07-10", "close": 65.9, "volume": 213074.0}, {"date": "2025-07-11", "close": 64.55, "volume": 133812.0}, {"date": "2025-07-14", "close": 65.45, "volume": 352808.0}, {"date": "2025-07-15", "close": 62.15, "volume": 403798.0}, {"date": "2025-07-16", "close": 63.58, "volume": 354278.0}, {"date": "2025-07-17", "close": 61.99, "volume": 736286.0}, {"date": "2025-07-18", "close": 58.54, "volume": 501059.0}, {"date": "2025-07-21", "close": 61.88, "volume": 330776.0}, {"date": "2025-07-22", "close": 62.56, "volume": 329902.0}, {"date": "2025-07-23", "close": 64.23, "volume": 313869.0}, {"date": "2025-07-24", "close": 63.08, "volume": 376658.0}, {"date": "2025-07-25", "close": 63.09, "volume": 176597.0}, {"date": "2025-07-28", "close": 62.52, "volume": 182062.0}, {"date": "2025-07-29", "close": 60.79, "volume": 188535.0}, {"date": "2025-07-30", "close": 58.06, "volume": 263993.0}, {"date": "2025-07-31", "close": 56.72, "volume": 192074.0}, {"date": "2025-08-01", "close": 54.75, "volume": 244625.0}, {"date": "2025-08-04", "close": 55.96, "volume": 176950.0}, {"date": "2025-08-05", "close": 55.65, "volume": 206253.0}, {"date": "2025-08-06", "close": 54.74, "volume": 127180.0}, {"date": "2025-08-07", "close": 53.37, "volume": 138843.0}, {"date": "2025-08-08", "close": 53.55, "volume": 271772.0}, {"date": "2025-08-11", "close": 51.35, "volume": 165924.0}, {"date": "2025-08-12", "close": 54.17, "volume": 203004.0}, {"date": "2025-08-13", "close": 55.55, "volume": 175072.0}, {"date": "2025-08-14", "close": 55.22, "volume": 144359.0}, {"date": "2025-08-15", "close": 53.77, "volume": 197046.0}, {"date": "2025-08-18", "close": 53.745, "volume": 122470.0}, {"date": "2025-08-19", "close": 53.87, "volume": 193209.0}, {"date": "2025-08-20", "close": 54.12, "volume": 158816.0}, {"date": "2025-08-21", "close": 54.72, "volume": 191729.0}, {"date": "2025-08-22", "close": 60.14, "volume": 316640.0}, {"date": "2025-08-25", "close": 60.95, "volume": 220762.0}, {"date": "2025-08-26", "close": 62.04, "volume": 207685.0}, {"date": "2025-08-27", "close": 62.27, "volume": 221467.0}, {"date": "2025-08-28", "close": 61.68, "volume": 146079.0}, {"date": "2025-08-29", "close": 61.49, "volume": 143302.0}, {"date": "2025-09-02", "close": 60.85, "volume": 120382.0}, {"date": "2025-09-03", "close": 62.19, "volume": 226985.0}, {"date": "2025-09-04", "close": 64.14, "volume": 135135.0}, {"date": "2025-09-05", "close": 63.85, "volume": 164843.0}, {"date": "2025-09-08", "close": 64.0, "volume": 176635.0}, {"date": "2025-09-09", "close": 62.54, "volume": 213534.0}, {"date": "2025-09-10", "close": 59.86, "volume": 271428.0}, {"date": "2025-09-11", "close": 56.82, "volume": 242665.0}, {"date": "2025-09-12", "close": 59.1, "volume": 296887.0}, {"date": "2025-09-15", "close": 59.17, "volume": 197624.0}, {"date": "2025-09-16", "close": 57.98, "volume": 148218.0}, {"date": "2025-09-17", "close": 57.16, "volume": 215350.0}, {"date": "2025-09-18", "close": 59.29, "volume": 297908.0}, {"date": "2025-09-19", "close": 56.5, "volume": 487906.0}, {"date": "2025-09-22", "close": 55.29, "volume": 216034.0}, {"date": "2025-09-23", "close": 55.04, "volume": 186671.0}, {"date": "2025-09-24", "close": 52.93, "volume": 183861.0}, {"date": "2025-09-25", "close": 51.82, "volume": 214261.0}, {"date": "2025-09-26", "close": 51.38, "volume": 160321.0}, {"date": "2025-09-29", "close": 50.89, "volume": 138234.0}, {"date": "2025-09-30", "close": 50.04, "volume": 218503.0}, {"date": "2025-10-01", "close": 47.79, "volume": 189739.0}, {"date": "2025-10-02", "close": 48.41, "volume": 228988.0}, {"date": "2025-10-03", "close": 48.91, "volume": 218861.0}, {"date": "2025-10-06", "close": 48.64, "volume": 281874.0}, {"date": "2025-10-07", "close": 48.28, "volume": 162384.0}, {"date": "2025-10-08", "close": 48.57, "volume": 226312.0}, {"date": "2025-10-09", "close": 48.41, "volume": 204338.0}, {"date": "2025-10-10", "close": 46.95, "volume": 207112.0}, {"date": "2025-10-13", "close": 47.23, "volume": 189484.0}, {"date": "2025-10-14", "close": 48.34, "volume": 282831.0}, {"date": "2025-10-15", "close": 47.89, "volume": 282853.0}, {"date": "2025-10-16", "close": 51.29, "volume": 890289.0}, {"date": "2025-10-17", "close": 52.72, "volume": 394564.0}, {"date": "2025-10-20", "close": 58.18, "volume": 639527.0}, {"date": "2025-10-21", "close": 60.04, "volume": 326508.0}, {"date": "2025-10-22", "close": 60.98, "volume": 366095.0}, {"date": "2025-10-23", "close": 57.34, "volume": 270273.0}, {"date": "2025-10-24", "close": 59.72, "volume": 235134.0}, {"date": "2025-10-27", "close": 59.54, "volume": 209716.0}, {"date": "2025-10-28", "close": 58.72, "volume": 160506.0}, {"date": "2025-10-29", "close": 55.87, "volume": 181991.0}, {"date": "2025-10-30", "close": 54.65, "volume": 154481.0}, {"date": "2025-10-31", "close": 54.46, "volume": 205493.0}, {"date": "2025-11-03", "close": 54.7, "volume": 192214.0}, {"date": "2025-11-04", "close": 54.21, "volume": 187868.0}, {"date": "2025-11-05", "close": 54.22, "volume": 140677.0}, {"date": "2025-11-06", "close": 53.83, "volume": 287758.0}, {"date": "2025-11-07", "close": 53.86, "volume": 339711.0}, {"date": "2025-11-10", "close": 53.56, "volume": 194387.0}, {"date": "2025-11-11", "close": 54.24, "volume": 210761.0}, {"date": "2025-11-12", "close": 54.29, "volume": 198573.0}, {"date": "2025-11-13", "close": 53.0, "volume": 211036.0}, {"date": "2025-11-14", "close": 52.41, "volume": 126549.0}, {"date": "2025-11-17", "close": 50.56, "volume": 290013.0}, {"date": "2025-11-18", "close": 50.89, "volume": 197978.0}, {"date": "2025-11-19", "close": 50.57, "volume": 299728.0}, {"date": "2025-11-20", "close": 50.6, "volume": 169564.0}, {"date": "2025-11-21", "close": 53.55, "volume": 266830.0}, {"date": "2025-11-24", "close": 53.53, "volume": 180644.0}, {"date": "2025-11-25", "close": 55.88, "volume": 235425.0}, {"date": "2025-11-26", "close": 54.89, "volume": 274475.0}, {"date": "2025-11-28", "close": 54.61, "volume": 82272.0}, {"date": "2025-12-01", "close": 55.59, "volume": 160157.0}, {"date": "2025-12-02", "close": 55.96, "volume": 197585.0}, {"date": "2025-12-03", "close": 60.1, "volume": 310746.0}, {"date": "2025-12-04", "close": 61.08, "volume": 188988.0}, {"date": "2025-12-05", "close": 61.31, "volume": 222021.0}, {"date": "2025-12-08", "close": 60.62, "volume": 197739.0}, {"date": "2025-12-09", "close": 58.36, "volume": 186649.0}, {"date": "2025-12-10", "close": 61.45, "volume": 236758.0}, {"date": "2025-12-11", "close": 62.28, "volume": 250427.0}, {"date": "2025-12-12", "close": 60.9, "volume": 216482.0}, {"date": "2025-12-15", "close": 62.26, "volume": 453315.0}, {"date": "2025-12-16", "close": 62.53, "volume": 293859.0}, {"date": "2025-12-17", "close": 64.19, "volume": 293339.0}, {"date": "2025-12-18", "close": 63.34, "volume": 405676.0}, {"date": "2025-12-19", "close": 62.07, "volume": 666166.0}, {"date": "2025-12-22", "close": 65.04, "volume": 287115.0}, {"date": "2025-12-23", "close": 64.19, "volume": 389302.0}, {"date": "2025-12-24", "close": 64.47, "volume": 94876.0}, {"date": "2025-12-26", "close": 64.04, "volume": 135306.0}, {"date": "2025-12-29", "close": 63.54, "volume": 139870.0}, {"date": "2025-12-30", "close": 62.92, "volume": 187603.0}, {"date": "2025-12-31", "close": 62.63, "volume": 143381.0}, {"date": "2026-01-02", "close": 63.37, "volume": 224650.0}, {"date": "2026-01-05", "close": 65.3, "volume": 253741.0}, {"date": "2026-01-06", "close": 66.48, "volume": 248624.0}, {"date": "2026-01-07", "close": 65.61, "volume": 185919.0}, {"date": "2026-01-08", "close": 68.14, "volume": 178656.0}, {"date": "2026-01-09", "close": 69.2, "volume": 199178.0}, {"date": "2026-01-12", "close": 67.15, "volume": 187525.0}, {"date": "2026-01-13", "close": 66.75, "volume": 152784.0}, {"date": "2026-01-14", "close": 69.07, "volume": 213572.0}, {"date": "2026-01-15", "close": 70.5, "volume": 227102.0}, {"date": "2026-01-16", "close": 68.94, "volume": 234795.0}, {"date": "2026-01-20", "close": 67.36, "volume": 310395.0}, {"date": "2026-01-21", "close": 70.7, "volume": 349521.0}, {"date": "2026-01-22", "close": 70.73, "volume": 207292.0}, {"date": "2026-01-23", "close": 69.4, "volume": 244463.0}, {"date": "2026-01-26", "close": 70.56, "volume": 235779.0}, {"date": "2026-01-27", "close": 65.48, "volume": 388836.0}, {"date": "2026-01-28", "close": 63.32, "volume": 319302.0}, {"date": "2026-01-29", "close": 65.12, "volume": 252156.0}, {"date": "2026-01-30", "close": 63.09, "volume": 342471.0}, {"date": "2026-02-02", "close": 64.02, "volume": 259532.0}, {"date": "2026-02-03", "close": 64.88, "volume": 201005.0}, {"date": "2026-02-04", "close": 67.57, "volume": 245354.0}, {"date": "2026-02-05", "close": 64.96, "volume": 247577.0}, {"date": "2026-02-06", "close": 68.34, "volume": 208571.0}, {"date": "2026-02-09", "close": 69.54, "volume": 174420.0}, {"date": "2026-02-10", "close": 69.6, "volume": 121149.0}, {"date": "2026-02-11", "close": 69.18, "volume": 128395.0}, {"date": "2026-02-12", "close": 63.3, "volume": 444312.0}, {"date": "2026-02-13", "close": 61.76, "volume": 292968.0}, {"date": "2026-02-17", "close": 62.6, "volume": 188409.0}, {"date": "2026-02-18", "close": 61.67, "volume": 174942.0}, {"date": "2026-02-19", "close": 61.96, "volume": 175940.0}, {"date": "2026-02-20", "close": 62.31, "volume": 236662.0}, {"date": "2026-02-23", "close": 56.92, "volume": 425526.0}, {"date": "2026-02-24", "close": 56.72, "volume": 280726.0}, {"date": "2026-02-25", "close": 58.51, "volume": 340474.0}, {"date": "2026-02-26", "close": 59.04, "volume": 213267.0}, {"date": "2026-02-27", "close": 55.86, "volume": 285167.0}, {"date": "2026-03-02", "close": 57.34, "volume": 165812.0}, {"date": "2026-03-03", "close": 61.25, "volume": 343376.0}, {"date": "2026-03-04", "close": 61.52, "volume": 207766.0}, {"date": "2026-03-05", "close": 59.65, "volume": 185196.0}, {"date": "2026-03-06", "close": 59.03, "volume": 350053.0}, {"date": "2026-03-09", "close": 58.38, "volume": 241917.0}, {"date": "2026-03-10", "close": 58.57, "volume": 228910.0}, {"date": "2026-03-11", "close": 57.1, "volume": 173610.0}, {"date": "2026-03-12", "close": 55.59, "volume": 145014.0}, {"date": "2026-03-13", "close": 55.45, "volume": 150522.0}, {"date": "2026-03-16", "close": 57.59, "volume": 208478.0}, {"date": "2026-03-17", "close": 56.27, "volume": 317260.0}, {"date": "2026-03-18", "close": 55.49, "volume": 254483.0}, {"date": "2026-03-19", "close": 56.24, "volume": 279393.0}, {"date": "2026-03-20", "close": 56.2, "volume": 487191.0}, {"date": "2026-03-23", "close": 57.16, "volume": 201766.0}, {"date": "2026-03-24", "close": 58.01, "volume": 193592.0}, {"date": "2026-03-25", "close": 57.87, "volume": 144422.0}, {"date": "2026-03-26", "close": 57.65, "volume": 169359.0}, {"date": "2026-03-27", "close": 55.67, "volume": 162555.0}, {"date": "2026-03-30", "close": 56.55, "volume": 239342.0}, {"date": "2026-03-31", "close": 59.66, "volume": 271973.0}, {"date": "2026-04-01", "close": 60.25, "volume": 198074.0}, {"date": "2026-04-02", "close": 59.95, "volume": 213095.0}, {"date": "2026-04-06", "close": 60.78, "volume": 144897.0}, {"date": "2026-04-07", "close": 60.72, "volume": 261619.0}, {"date": "2026-04-08", "close": 62.31, "volume": 384553.0}, {"date": "2026-04-09", "close": 64.12, "volume": 329420.0}, {"date": "2026-04-10", "close": 62.03, "volume": 169394.0}, {"date": "2026-04-13", "close": 61.81, "volume": 197367.0}, {"date": "2026-04-14", "close": 61.9, "volume": 193098.0}, {"date": "2026-04-15", "close": 62.4, "volume": 280575.0}, {"date": "2026-04-16", "close": 63.58, "volume": 256845.0}, {"date": "2026-04-17", "close": 66.38, "volume": 273759.0}, {"date": "2026-04-20", "close": 66.84, "volume": 229618.0}, {"date": "2026-04-21", "close": 67.12, "volume": 334810.0}, {"date": "2026-04-22", "close": 62.92, "volume": 690724.0}, {"date": "2026-04-23", "close": 67.32, "volume": 731967.0}, {"date": "2026-04-24", "close": 67.56, "volume": 333801.0}, {"date": "2026-04-27", "close": 68.4, "volume": 263437.0}, {"date": "2026-04-28", "close": 67.65, "volume": 333797.0}, {"date": "2026-04-29", "close": 66.82, "volume": 266710.0}, {"date": "2026-04-30", "close": 67.68, "volume": 187381.0}, {"date": "2026-05-01", "close": 67.55, "volume": 275118.0}, {"date": "2026-05-04", "close": 65.68, "volume": 245026.0}, {"date": "2026-05-05", "close": 67.36, "volume": 227367.0}, {"date": "2026-05-06", "close": 67.22, "volume": 331831.0}, {"date": "2026-05-07", "close": 67.45, "volume": 227868.0}, {"date": "2026-05-08", "close": 66.52, "volume": 233801.0}, {"date": "2026-05-11", "close": 64.85, "volume": 249974.0}, {"date": "2026-05-12", "close": 64.42, "volume": 227514.0}, {"date": "2026-05-13", "close": 64.37, "volume": 293286.0}, {"date": "2026-05-14", "close": 63.64, "volume": 329658.0}, {"date": "2026-05-15", "close": 61.6, "volume": 276138.0}, {"date": "2026-05-18", "close": 63.26, "volume": 248891.0}, {"date": "2026-05-19", "close": 62.5, "volume": 205363.0}, {"date": "2026-05-20", "close": 65.51, "volume": 210026.0}, {"date": "2026-05-21", "close": 66.66, "volume": 188550.0}, {"date": "2026-05-22", "close": 66.77, "volume": 139992.0}, {"date": "2026-05-26", "close": 69.41, "volume": 227575.0}, {"date": "2026-05-27", "close": 70.17, "volume": 250150.0}, {"date": "2026-05-28", "close": 70.55, "volume": 179724.0}, {"date": "2026-05-29", "close": 71.25, "volume": 245206.0}, {"date": "2026-06-01", "close": 71.51, "volume": 188586.0}, {"date": "2026-06-02", "close": 72.16, "volume": 175603.0}, {"date": "2026-06-03", "close": 68.3, "volume": 279793.0}, {"date": "2026-06-04", "close": 71.19, "volume": 247873.0}, {"date": "2026-06-05", "close": 71.27, "volume": 164062.0}, {"date": "2026-06-08", "close": 71.26, "volume": 188718.0}, {"date": "2026-06-09", "close": 72.59, "volume": 208136.0}, {"date": "2026-06-10", "close": 73.07, "volume": 261382.0}, {"date": "2026-06-11", "close": 74.64, "volume": 177835.0}, {"date": "2026-06-12", "close": 75.68, "volume": 253055.0}, {"date": "2026-06-15", "close": 74.77, "volume": 262905.0}, {"date": "2026-06-16", "close": 74.03, "volume": 160635.0}, {"date": "2026-06-17", "close": 71.01, "volume": 282460.0}, {"date": "2026-06-18", "close": 72.07, "volume": 383474.0}, {"date": "2026-06-22", "close": 73.02, "volume": 184202.0}, {"date": "2026-06-23", "close": 73.97, "volume": 180300.0}, {"date": "2026-06-24", "close": 75.63, "volume": 260816.0}, {"date": "2026-06-25", "close": 76.77, "volume": 230864.0}, {"date": "2026-06-26", "close": 76.81, "volume": 654350.0}, {"date": "2026-06-29", "close": 75.67, "volume": 271768.0}, {"date": "2026-06-30", "close": 76.31, "volume": 193395.0}, {"date": "2026-07-01", "close": 79.31, "volume": 240144.0}, {"date": "2026-07-02", "close": 77.01, "volume": 330110.0}, {"date": "2026-07-06", "close": 78.68, "volume": 148698.0}, {"date": "2026-07-07", "close": 77.41, "volume": 220772.0}, {"date": "2026-07-08", "close": 74.63, "volume": 415794.0}, {"date": "2026-07-09", "close": 77.56, "volume": 656567.0}, {"date": "2026-07-10", "close": 78.44, "volume": 175436.0}, {"date": "2026-07-13", "close": 78.31, "volume": 136583.0}, {"date": "2026-07-14", "close": 78.24, "volume": 238723.0}, {"date": "2026-07-15", "close": 78.39, "volume": 460730.0}, {"date": "2026-07-16", "close": 79.68, "volume": 770758.0}, {"date": "2026-07-17", "close": 80.61, "volume": 499243.0}, {"date": "2026-07-20", "close": 77.85, "volume": 233303.0}, {"date": "2026-07-21", "close": 79.19, "volume": 263182.0}, {"date": "2026-07-22", "close": 81.08, "volume": 615692.0}, {"date": "2026-07-23", "close": 79.91, "volume": 306080.0}, {"date": "2026-07-24", "close": 76.91, "volume": 313950.0}, {"date": "2026-07-27", "close": 75.38, "volume": 221145.0}, {"date": "2026-07-28", "close": 77.08, "volume": 209038.0}, {"date": "2026-07-29", "close": 75.89, "volume": 193598.0}, {"date": "2026-07-30", "close": 73.83, "volume": 203821.0}, {"date": "2026-07-31", "close": 75.93, "volume": 221203.0}, {"date": "2026-08-03", "close": 76.63, "volume": 210018.0}, {"date": "2026-08-04", "close": 79.83, "volume": 335167.0}, {"date": "2026-08-05", "close": 78.11, "volume": 169921.0}, {"date": "2026-08-06", "close": 75.78, "volume": 166363.0}, {"date": "2026-08-07", "close": 76.01, "volume": 182392.0}], "refreshing": true}