{"ticker": "THRM", "overview": {"cik": "903129", "ticker": "THRM", "name": "Gentherm Inc", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432207", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001193125-26-428998", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428275", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-09", "title": "Form 8-K/A", "accession": "0001193125-26-419232", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001193125-26-415636", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "Initial insider holdings", "accession": "0001193125-26-415610", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-01", "title": "Employee share plan", "accession": "0001193125-26-410860", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-410776", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-388630", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355472", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057443", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "Form 425", "accession": "0001193125-26-349524", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "Form 425", "accession": "0001193125-26-349354", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "Form 425", "accession": "0001193125-26-349132", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-12", "title": "Form EFFECT", "accession": "9999999995-26-002640", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-12", "title": "Form 424B3", "accession": "0001193125-26-346909", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-10", "title": "Form S-4/A", "accession": "0001193125-26-341421", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-05", "title": "Form S-4/A", "accession": "0001193125-26-335329", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326146", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001628280-26-050648", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314184", "price_sensitive": true}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0001193125-26-314130", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0001193125-26-314129", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0001193125-26-313208", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313204", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 662600.0, "sell_n": 0, "sell_sum": 0, "net": 662600.0, "insiders": 2, "first_date": "2026-10-23", "last_date": "2026-10-23"}, "metrics": {"ticker": "THRM", "has_prices": true, "as_of": "2026-10-23", "last": 28.6, "prev_close": 26.15, "change": 2.450000000000003, "change_pct": 0.0936902485659657, "session_volume": 3723262.0, "vwap_5": 27.90131964851239, "vwap_20": 30.41852092891337, "vwap_60": 32.29055054971988, "vwap_250": 33.305523515896596, "high_52w": 45.61, "low_52w": 26.15, "avg_volume_20": 2663725.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-432218", "src": "INSIDERS", "ticker": "THRM", "cik": "903129", "company": "Gentherm Inc", "company_raw": "Gentherm Inc", "who": "Paul Anthony Mascarenas", "who_key": "MASCARENAS PAUL ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 532600.0, "score": 62.7, "price_sensitive": true, "cluster": 2, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director buys $533K of THRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1625756/000119312526432218/0001193125-26-432218-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "0001193125-26-432207", "src": "INSIDERS", "ticker": "THRM", "cik": "903129", "company": "Gentherm Inc", "company_raw": "Gentherm Inc", "who": "William T. Presley", "who_key": "Presley William T.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 130000.0, "score": 50.8, "price_sensitive": true, "cluster": 2, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "THRM catches the CEO's eye: $130K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1824971/000119312526432207/0001193125-26-432207-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "13DG-0000354204-26-000794", "src": "13DG", "ticker": "THRM", "cik": "903129", "company": "Gentherm Inc", "company_raw": "Gentherm Inc", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in THRM", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000794-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100121-26-000409", "src": "13DG", "ticker": "THRM", "cik": "903129", "company": "Gentherm Inc", "company_raw": "Gentherm Inc", "who": "Gentherm Inc", "who_key": "Gentherm Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Gentherm Inc crosses 5% of THRM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/903129/0002100121-26-000409-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-11", "src": "CONGRESS", "ticker": "THRM", "cik": "", "company": "Gentherm Inc", "company_raw": "Gentherm Incorporated (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis trims THRM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164083}], "recent_buys": [{"id": "0001193125-26-432207", "src": "INSIDERS", "ticker": "THRM", "cik": "903129", "company": "Gentherm Inc", "company_raw": "Gentherm Inc", "who": "William T. Presley", "who_key": "Presley William T.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 130000.0, "score": 50.8, "price_sensitive": true, "cluster": 2, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "THRM catches the CEO's eye: $130K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1824971/000119312526432207/0001193125-26-432207-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "0001193125-26-432218", "src": "INSIDERS", "ticker": "THRM", "cik": "903129", "company": "Gentherm Inc", "company_raw": "Gentherm Inc", "who": "Paul Anthony Mascarenas", "who_key": "MASCARENAS PAUL ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 532600.0, "score": 62.7, "price_sensitive": true, "cluster": 2, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director buys $533K of THRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1625756/000119312526432218/0001193125-26-432218-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}], "institutional": [{"id": "13DG-0000354204-26-000794", "src": "13DG", "ticker": "THRM", "cik": "903129", "company": "Gentherm Inc", "company_raw": "Gentherm Inc", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in THRM", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000794-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100121-26-000409", "src": "13DG", "ticker": "THRM", "cik": "903129", "company": "Gentherm Inc", "company_raw": "Gentherm Inc", "who": "Gentherm Inc", "who_key": "Gentherm Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Gentherm Inc crosses 5% of THRM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/903129/0002100121-26-000409-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Gentherm Inc - Common Stock", "new_value": "Gentherm Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000903129", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000903129", "applied": 1, "detected_at": "2026-10-28T01:45:31.823551"}]}, "key_people": [{"who": "Paul Anthony Mascarenas", "who_key": "MASCARENAS PAUL ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 532600.0, "sold": 0, "net": 532600.0, "trades": 1, "top_score": 62.7, "lean": "buying", "history": [{"action": "BUY", "amount": 532600.0, "date": "2026-10-23", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1625756/000119312526432218/0001193125-26-432218-index.htm"}], "latest": {"action": "BUY", "amount": 532600.0, "date": "2026-10-23", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1625756/000119312526432218/0001193125-26-432218-index.htm"}}, {"who": "William T. Presley", "who_key": "Presley William T.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 130000.0, "sold": 0, "net": 130000.0, "trades": 1, "top_score": 50.8, "lean": "buying", "history": [{"action": "BUY", "amount": 130000.0, "date": "2026-10-23", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1824971/000119312526432207/0001193125-26-432207-index.htm"}], "latest": {"action": "BUY", "amount": 130000.0, "date": "2026-10-23", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1824971/000119312526432207/0001193125-26-432207-index.htm"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [{"date": "2026-10-23", "net": 662600.0}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432207", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001193125-26-428998", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428275", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-09", "title": "Form 8-K/A", "accession": "0001193125-26-419232", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001193125-26-415636", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "Initial insider holdings", "accession": "0001193125-26-415610", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-01", "title": "Employee share plan", "accession": "0001193125-26-410860", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-410776", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-388630", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355472", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057443", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "Form 425", "accession": "0001193125-26-349524", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "Form 425", "accession": "0001193125-26-349354", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "Form 425", "accession": "0001193125-26-349132", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-12", "title": "Form EFFECT", "accession": "9999999995-26-002640", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-12", "title": "Form 424B3", "accession": "0001193125-26-346909", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-10", "title": "Form S-4/A", "accession": "0001193125-26-341421", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-05", "title": "Form S-4/A", "accession": "0001193125-26-335329", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326146", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001628280-26-050648", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314184", "price_sensitive": true}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0001193125-26-314130", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0001193125-26-314129", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0001193125-26-313208", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313204", "price_sensitive": true}], "performance": {"ticker": "THRM", "has_prices": true, "summary": {"n": 2, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-10-23"}, "buys": [{"who": "Presley William T.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 130000.0, "date": "2026-10-23", "score": 50.8, "ref_price": 28.6, "return": 0.0}, {"who": "MASCARENAS PAUL ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 532600.0, "date": "2026-10-23", "score": 62.7, "ref_price": 28.6, "return": 0.0}]}, "price_series": [{"date": "2016-10-24", "close": 28.95, "volume": 299387.0}, {"date": "2016-10-25", "close": 28.05, "volume": 490365.0}, {"date": "2016-10-26", "close": 29.05, "volume": 543794.0}, {"date": "2016-10-27", "close": 28.45, "volume": 614348.0}, {"date": "2016-10-28", "close": 27.95, "volume": 973722.0}, {"date": "2016-10-31", "close": 28.15, "volume": 552029.0}, {"date": "2016-11-01", "close": 27.45, "volume": 562511.0}, {"date": "2016-11-02", "close": 27.9, "volume": 631570.0}, {"date": "2016-11-03", "close": 27.4, "volume": 303686.0}, {"date": "2016-11-04", "close": 27.45, "volume": 327947.0}, {"date": "2016-11-07", "close": 27.8, "volume": 230644.0}, {"date": "2016-11-08", "close": 27.85, "volume": 171824.0}, {"date": "2016-11-09", "close": 28.05, "volume": 310224.0}, {"date": "2016-11-10", "close": 29.4, "volume": 410275.0}, {"date": "2016-11-11", "close": 30.15, "volume": 344490.0}, {"date": "2016-11-14", "close": 30.95, "volume": 335260.0}, {"date": "2016-11-15", "close": 30.95, "volume": 209248.0}, {"date": "2016-11-16", "close": 30.75, "volume": 238994.0}, {"date": "2016-11-17", "close": 30.8, "volume": 174963.0}, {"date": "2016-11-18", "close": 30.85, "volume": 169926.0}, {"date": "2016-11-21", "close": 31.15, "volume": 169556.0}, {"date": "2016-11-22", "close": 31.4, "volume": 163998.0}, {"date": "2016-11-23", "close": 31.45, "volume": 161240.0}, {"date": "2016-11-25", "close": 31.7, "volume": 58689.0}, {"date": "2016-11-28", "close": 31.35, "volume": 199561.0}, {"date": "2016-11-29", "close": 31.5, "volume": 125453.0}, {"date": "2016-11-30", "close": 31.85, "volume": 294685.0}, {"date": "2016-12-01", "close": 31.9, "volume": 231959.0}, {"date": "2016-12-02", "close": 30.5, "volume": 280921.0}, {"date": "2016-12-05", "close": 31.3, "volume": 184310.0}, {"date": "2016-12-06", "close": 31.85, "volume": 168244.0}, {"date": "2016-12-07", "close": 33.2, "volume": 325521.0}, {"date": "2016-12-08", "close": 33.5, "volume": 288734.0}, {"date": "2016-12-09", "close": 33.8, "volume": 244059.0}, {"date": "2016-12-12", "close": 33.45, "volume": 206843.0}, {"date": "2016-12-13", "close": 33.8, "volume": 507493.0}, {"date": "2016-12-14", "close": 32.85, "volume": 271391.0}, {"date": "2016-12-15", "close": 34.2, "volume": 368013.0}, {"date": "2016-12-16", "close": 35.4, "volume": 1946259.0}, {"date": "2016-12-19", "close": 35.25, "volume": 378002.0}, {"date": "2016-12-20", "close": 35.95, "volume": 460249.0}, {"date": "2016-12-21", "close": 35.75, "volume": 237548.0}, {"date": "2016-12-22", "close": 34.7, "volume": 228157.0}, {"date": "2016-12-23", "close": 35.05, "volume": 110674.0}, {"date": "2016-12-27", "close": 35.15, "volume": 127629.0}, {"date": "2016-12-28", "close": 34.3, "volume": 135254.0}, {"date": "2016-12-29", "close": 34.4, "volume": 180517.0}, {"date": "2016-12-30", "close": 33.85, "volume": 226992.0}, {"date": "2017-01-03", "close": 33.95, "volume": 199446.0}, {"date": "2017-01-04", "close": 35.7, "volume": 231234.0}, {"date": "2017-01-05", "close": 34.25, "volume": 283916.0}, {"date": "2017-01-06", "close": 34.1, "volume": 252292.0}, {"date": "2017-01-09", "close": 33.9, "volume": 245566.0}, {"date": "2017-01-10", "close": 33.85, "volume": 461865.0}, {"date": "2017-01-11", "close": 33.7, "volume": 331543.0}, {"date": "2017-01-12", "close": 33.15, "volume": 163106.0}, {"date": "2017-01-13", "close": 34.45, "volume": 304103.0}, {"date": "2017-01-17", "close": 34.15, "volume": 310185.0}, {"date": "2017-01-18", "close": 33.8, "volume": 156725.0}, {"date": "2017-01-19", "close": 34.05, "volume": 276709.0}, {"date": "2017-01-20", "close": 33.95, "volume": 242201.0}, {"date": "2017-01-23", "close": 33.85, "volume": 331910.0}, {"date": "2017-01-24", "close": 35.05, "volume": 195379.0}, {"date": "2017-01-25", "close": 35.05, "volume": 186954.0}, {"date": "2017-01-26", "close": 34.9, "volume": 140104.0}, {"date": "2017-01-27", "close": 34.65, "volume": 172209.0}, {"date": "2017-01-30", "close": 34.65, "volume": 209141.0}, {"date": "2017-01-31", "close": 35.4, "volume": 242212.0}, {"date": "2017-02-01", "close": 35.35, "volume": 181918.0}, {"date": "2017-02-02", "close": 34.85, "volume": 197233.0}, {"date": "2017-02-03", "close": 35.9, "volume": 223286.0}, {"date": "2017-02-06", "close": 35.55, "volume": 205665.0}, {"date": "2017-02-07", "close": 35.85, "volume": 290909.0}, {"date": "2017-02-08", "close": 34.25, "volume": 251350.0}, {"date": "2017-02-09", "close": 34.35, "volume": 186624.0}, {"date": "2017-02-10", "close": 35.5, "volume": 169034.0}, {"date": "2017-02-13", "close": 36.25, "volume": 232489.0}, {"date": "2017-02-14", "close": 35.65, "volume": 158416.0}, {"date": "2017-02-15", "close": 36.2, "volume": 131092.0}, {"date": "2017-02-16", "close": 35.5, "volume": 202197.0}, {"date": "2017-02-17", "close": 35.7, "volume": 382352.0}, {"date": "2017-02-21", "close": 38.5, "volume": 429944.0}, {"date": "2017-02-22", "close": 38.05, "volume": 339224.0}, {"date": "2017-02-23", "close": 37.1, "volume": 265613.0}, {"date": "2017-02-24", "close": 36.55, "volume": 208357.0}, {"date": "2017-02-27", "close": 37.15, "volume": 431647.0}, {"date": "2017-02-28", "close": 36.25, "volume": 250021.0}, {"date": "2017-03-01", "close": 37.1, "volume": 245047.0}, {"date": "2017-03-02", "close": 36.5, "volume": 173334.0}, {"date": "2017-03-03", "close": 36.15, "volume": 115511.0}, {"date": "2017-03-06", "close": 35.55, "volume": 142209.0}, {"date": "2017-03-07", "close": 34.85, "volume": 264601.0}, {"date": "2017-03-08", "close": 35.5, "volume": 168579.0}, {"date": "2017-03-09", "close": 35.5, "volume": 161391.0}, {"date": "2017-03-10", "close": 35.95, "volume": 149636.0}, {"date": "2017-03-13", "close": 36.0, "volume": 109372.0}, {"date": "2017-03-14", "close": 36.1, "volume": 76868.0}, {"date": "2017-03-15", "close": 37.45, "volume": 266663.0}, {"date": "2017-03-16", "close": 38.0, "volume": 182721.0}, {"date": "2017-03-17", "close": 38.1, "volume": 543791.0}, {"date": "2017-03-20", "close": 37.8, "volume": 138197.0}, {"date": "2017-03-21", "close": 37.25, "volume": 355516.0}, {"date": "2017-03-22", "close": 37.15, "volume": 323477.0}, {"date": "2017-03-23", "close": 36.95, "volume": 201399.0}, {"date": "2017-03-24", "close": 36.75, "volume": 251834.0}, {"date": "2017-03-27", "close": 36.85, "volume": 156811.0}, {"date": "2017-03-28", "close": 37.55, "volume": 141496.0}, {"date": "2017-03-29", "close": 37.95, "volume": 148267.0}, {"date": "2017-03-30", "close": 38.7, "volume": 205543.0}, {"date": "2017-03-31", "close": 39.25, "volume": 399243.0}, {"date": "2017-04-03", "close": 36.5, "volume": 414329.0}, {"date": "2017-04-04", "close": 36.4, "volume": 227434.0}, {"date": "2017-04-05", "close": 35.1, "volume": 421348.0}, {"date": "2017-04-06", "close": 35.1, "volume": 309332.0}, {"date": "2017-04-07", "close": 35.3, "volume": 286632.0}, {"date": "2017-04-10", "close": 35.5, "volume": 247228.0}, {"date": "2017-04-11", "close": 35.55, "volume": 219883.0}, {"date": "2017-04-12", "close": 34.95, "volume": 393391.0}, {"date": "2017-04-13", "close": 34.65, "volume": 266570.0}, {"date": "2017-04-17", "close": 35.05, "volume": 164403.0}, {"date": "2017-04-18", "close": 34.75, "volume": 199498.0}, {"date": "2017-04-19", "close": 35.4, "volume": 200107.0}, {"date": "2017-04-20", "close": 35.9, "volume": 124245.0}, {"date": "2017-04-21", "close": 35.3, "volume": 200291.0}, {"date": "2017-04-24", "close": 35.5, "volume": 316107.0}, {"date": "2017-04-25", "close": 36.2, "volume": 189350.0}, {"date": "2017-04-26", "close": 36.3, "volume": 263797.0}, {"date": "2017-04-27", "close": 38.45, "volume": 411321.0}, {"date": "2017-04-28", "close": 37.15, "volume": 361635.0}, {"date": "2017-05-01", "close": 37.7, "volume": 303151.0}, {"date": "2017-05-02", "close": 37.1, "volume": 365399.0}, {"date": "2017-05-03", "close": 36.85, "volume": 209717.0}, {"date": "2017-05-04", "close": 37.35, "volume": 232238.0}, {"date": "2017-05-05", "close": 37.35, "volume": 199704.0}, {"date": "2017-05-08", "close": 37.3, "volume": 162996.0}, {"date": "2017-05-09", "close": 37.75, "volume": 286149.0}, {"date": "2017-05-10", "close": 38.45, "volume": 205146.0}, {"date": "2017-05-11", "close": 38.4, "volume": 158091.0}, {"date": "2017-05-12", "close": 38.25, "volume": 164433.0}, {"date": "2017-05-15", "close": 38.9, "volume": 245073.0}, {"date": "2017-05-16", "close": 38.7, "volume": 151042.0}, {"date": "2017-05-17", "close": 36.15, "volume": 284807.0}, {"date": "2017-05-18", "close": 36.25, "volume": 248948.0}, {"date": "2017-05-19", "close": 36.35, "volume": 205608.0}, {"date": "2017-05-22", "close": 36.95, "volume": 152019.0}, {"date": "2017-05-23", "close": 36.95, "volume": 163450.0}, {"date": "2017-05-24", "close": 37.15, "volume": 127382.0}, {"date": "2017-05-25", "close": 37.1, "volume": 82285.0}, {"date": "2017-05-26", "close": 37.75, "volume": 130276.0}, {"date": "2017-05-30", "close": 37.45, "volume": 81985.0}, {"date": "2017-05-31", "close": 37.7, "volume": 154960.0}, {"date": "2017-06-01", "close": 38.95, "volume": 187259.0}, {"date": "2017-06-02", "close": 39.1, "volume": 144279.0}, {"date": "2017-06-05", "close": 38.7, "volume": 92054.0}, {"date": "2017-06-06", "close": 39.05, "volume": 176123.0}, {"date": "2017-06-07", "close": 39.15, "volume": 192279.0}, {"date": "2017-06-08", "close": 39.4, "volume": 145426.0}, {"date": "2017-06-09", "close": 39.45, "volume": 153413.0}, {"date": "2017-06-12", "close": 39.0, "volume": 168123.0}, {"date": "2017-06-13", "close": 39.0, "volume": 172832.0}, {"date": "2017-06-14", "close": 38.95, "volume": 138359.0}, {"date": "2017-06-15", "close": 38.8, "volume": 162721.0}, {"date": "2017-06-16", "close": 37.8, "volume": 308082.0}, {"date": "2017-06-19", "close": 38.3, "volume": 85937.0}, {"date": "2017-06-20", "close": 37.5, "volume": 66949.0}, {"date": "2017-06-21", "close": 37.7, "volume": 66453.0}, {"date": "2017-06-22", "close": 38.15, "volume": 82182.0}, {"date": "2017-06-23", "close": 38.85, "volume": 424816.0}, {"date": "2017-06-26", "close": 39.05, "volume": 112463.0}, {"date": "2017-06-27", "close": 38.3, "volume": 86184.0}, {"date": "2017-06-28", "close": 39.25, "volume": 119499.0}, {"date": "2017-06-29", "close": 38.7, "volume": 316040.0}, {"date": "2017-06-30", "close": 38.8, "volume": 146328.0}, {"date": "2017-07-03", "close": 39.05, "volume": 81580.0}, {"date": "2017-07-05", "close": 38.7, "volume": 213517.0}, {"date": "2017-07-06", "close": 37.8, "volume": 176761.0}, {"date": "2017-07-07", "close": 39.05, "volume": 106864.0}, {"date": "2017-07-10", "close": 39.2, "volume": 121185.0}, {"date": "2017-07-11", "close": 39.45, "volume": 142134.0}, {"date": "2017-07-12", "close": 39.25, "volume": 122677.0}, {"date": "2017-07-13", "close": 39.6, "volume": 134811.0}, {"date": "2017-07-14", "close": 39.65, "volume": 139799.0}, {"date": "2017-07-17", "close": 39.85, "volume": 111220.0}, {"date": "2017-07-18", "close": 39.85, "volume": 221838.0}, {"date": "2017-07-19", "close": 40.3, "volume": 226437.0}, {"date": "2017-07-20", "close": 40.7, "volume": 234801.0}, {"date": "2017-07-21", "close": 39.7, "volume": 380289.0}, {"date": "2017-07-24", "close": 39.3, "volume": 224943.0}, {"date": "2017-07-25", "close": 39.45, "volume": 181303.0}, {"date": "2017-07-26", "close": 39.2, "volume": 292486.0}, {"date": "2017-07-27", "close": 35.15, "volume": 692959.0}, {"date": "2017-07-28", "close": 34.775, "volume": 449631.0}, {"date": "2017-07-31", "close": 33.45, "volume": 424486.0}, {"date": "2017-08-01", "close": 33.25, "volume": 330592.0}, {"date": "2017-08-02", "close": 32.25, "volume": 327425.0}, {"date": "2017-08-03", "close": 31.5, "volume": 388457.0}, {"date": "2017-08-04", "close": 31.5, "volume": 288476.0}, {"date": "2017-08-07", "close": 31.35, "volume": 214490.0}, {"date": "2017-08-08", "close": 30.9, "volume": 330459.0}, {"date": "2017-08-09", "close": 30.5, "volume": 325703.0}, {"date": "2017-08-10", "close": 30.35, "volume": 402828.0}, {"date": "2017-08-11", "close": 30.45, "volume": 466893.0}, {"date": "2017-08-14", "close": 30.75, "volume": 320516.0}, {"date": "2017-08-15", "close": 30.55, "volume": 271983.0}, {"date": "2017-08-16", "close": 30.9, "volume": 146489.0}, {"date": "2017-08-17", "close": 30.1, "volume": 158710.0}, {"date": "2017-08-18", "close": 30.2, "volume": 168968.0}, {"date": "2017-08-21", "close": 29.9, "volume": 176850.0}, {"date": "2017-08-22", "close": 30.45, "volume": 118157.0}, {"date": "2017-08-23", "close": 30.15, "volume": 128521.0}, {"date": "2017-08-24", "close": 30.2, "volume": 131780.0}, {"date": "2017-08-25", "close": 30.2, "volume": 115810.0}, {"date": "2017-08-28", "close": 30.1, "volume": 185935.0}, {"date": "2017-08-29", "close": 30.2, "volume": 149124.0}, {"date": "2017-08-30", "close": 30.4, "volume": 131389.0}, {"date": "2017-08-31", "close": 31.15, "volume": 119477.0}, {"date": "2017-09-01", "close": 31.85, "volume": 178494.0}, {"date": "2017-09-05", "close": 31.3, "volume": 137046.0}, {"date": "2017-09-06", "close": 31.35, "volume": 199859.0}, {"date": "2017-09-07", "close": 31.35, "volume": 133458.0}, {"date": "2017-09-08", "close": 31.8, "volume": 162822.0}, {"date": "2017-09-11", "close": 32.3, "volume": 173864.0}, {"date": "2017-09-12", "close": 32.7, "volume": 81322.0}, {"date": "2017-09-13", "close": 33.8, "volume": 233907.0}, {"date": "2017-09-14", "close": 33.35, "volume": 147050.0}, {"date": "2017-09-15", "close": 33.65, "volume": 285290.0}, {"date": "2017-09-18", "close": 33.7, "volume": 118638.0}, {"date": "2017-09-19", "close": 33.65, "volume": 162509.0}, {"date": "2017-09-20", "close": 34.25, "volume": 159050.0}, {"date": "2017-09-21", "close": 34.05, "volume": 121020.0}, {"date": "2017-09-22", "close": 34.55, "volume": 156901.0}, {"date": "2017-09-25", "close": 35.3, "volume": 209304.0}, {"date": "2017-09-26", "close": 35.95, "volume": 157672.0}, {"date": "2017-09-27", "close": 36.95, "volume": 223680.0}, {"date": "2017-09-28", "close": 36.65, "volume": 210081.0}, {"date": "2017-09-29", "close": 37.15, "volume": 165469.0}, {"date": "2017-10-02", "close": 37.55, "volume": 207382.0}, {"date": "2017-10-03", "close": 37.25, "volume": 235798.0}, {"date": "2017-10-04", "close": 37.05, "volume": 475432.0}, {"date": "2017-10-05", "close": 37.2, "volume": 234542.0}, {"date": "2017-10-06", "close": 37.0, "volume": 219072.0}, {"date": "2017-10-09", "close": 37.25, "volume": 132482.0}, {"date": "2017-10-10", "close": 37.35, "volume": 241123.0}, {"date": "2017-10-11", "close": 36.7, "volume": 183547.0}, {"date": "2017-10-12", "close": 37.2, "volume": 206054.0}, {"date": "2017-10-13", "close": 37.0, "volume": 156658.0}, {"date": "2017-10-16", "close": 37.2, "volume": 153251.0}, {"date": "2017-10-17", "close": 36.75, "volume": 105899.0}, {"date": "2017-10-18", "close": 36.6, "volume": 244741.0}, {"date": "2017-10-19", "close": 36.3, "volume": 134075.0}, {"date": "2017-10-20", "close": 36.4, "volume": 233648.0}, {"date": "2017-10-23", "close": 35.9, "volume": 303208.0}, {"date": "2017-10-24", "close": 36.1, "volume": 446170.0}, {"date": "2017-10-25", "close": 35.2, "volume": 492371.0}, {"date": "2017-10-26", "close": 34.4, "volume": 453485.0}, {"date": "2017-10-27", "close": 33.05, "volume": 320807.0}, {"date": "2017-10-30", "close": 32.95, "volume": 188098.0}, {"date": "2017-10-31", "close": 33.5, "volume": 263359.0}, {"date": "2017-11-01", "close": 33.65, "volume": 215357.0}, {"date": "2017-11-02", "close": 33.95, "volume": 248273.0}, {"date": "2017-11-03", "close": 33.3, "volume": 227269.0}, {"date": "2017-11-06", "close": 33.55, "volume": 156416.0}, {"date": "2017-11-07", "close": 33.4, "volume": 195674.0}, {"date": "2017-11-08", "close": 33.9, "volume": 202177.0}, {"date": "2017-11-09", "close": 33.95, "volume": 134177.0}, {"date": "2017-11-10", "close": 34.275, "volume": 116924.0}, {"date": "2017-11-13", "close": 34.35, "volume": 152016.0}, {"date": "2017-11-14", "close": 33.55, "volume": 112572.0}, {"date": "2017-11-15", "close": 33.2, "volume": 164296.0}, {"date": "2017-11-16", "close": 33.45, "volume": 129040.0}, {"date": "2017-11-17", "close": 34.25, "volume": 85751.0}, {"date": "2017-11-20", "close": 35.1, "volume": 157853.0}, {"date": "2017-11-21", "close": 35.35, "volume": 125541.0}, {"date": "2017-11-22", "close": 35.35, "volume": 78664.0}, {"date": "2017-11-24", "close": 35.3, "volume": 50555.0}, {"date": "2017-11-27", "close": 34.9, "volume": 102898.0}, {"date": "2017-11-28", "close": 36.4, "volume": 232987.0}, {"date": "2017-11-29", "close": 36.5, "volume": 304593.0}, {"date": "2017-11-30", "close": 36.0, "volume": 181066.0}, {"date": "2017-12-01", "close": 35.5, "volume": 180003.0}, {"date": "2017-12-04", "close": 34.75, "volume": 136429.0}, {"date": "2017-12-05", "close": 34.05, "volume": 104994.0}, {"date": "2017-12-06", "close": 33.35, "volume": 150920.0}, {"date": "2017-12-07", "close": 33.45, "volume": 233284.0}, {"date": "2017-12-08", "close": 33.4, "volume": 151945.0}, {"date": "2017-12-11", "close": 33.0, "volume": 116617.0}, {"date": "2017-12-12", "close": 32.7, "volume": 129886.0}, {"date": "2017-12-13", "close": 32.35, "volume": 170933.0}, {"date": "2017-12-14", "close": 31.9, "volume": 173324.0}, {"date": "2017-12-15", "close": 32.75, "volume": 849404.0}, {"date": "2017-12-18", "close": 33.5, "volume": 174330.0}, {"date": "2017-12-19", "close": 32.95, "volume": 187054.0}, {"date": "2017-12-20", "close": 33.1, "volume": 134625.0}, {"date": "2017-12-21", "close": 32.7, "volume": 108716.0}, {"date": "2017-12-22", "close": 32.2, "volume": 97832.0}, {"date": "2017-12-26", "close": 32.15, "volume": 82299.0}, {"date": "2017-12-27", "close": 32.0, "volume": 156662.0}, {"date": "2017-12-28", "close": 32.25, "volume": 171132.0}, {"date": "2017-12-29", "close": 31.75, "volume": 138978.0}, {"date": "2018-01-02", "close": 32.05, "volume": 159474.0}, {"date": "2018-01-03", "close": 32.5, "volume": 174155.0}, {"date": "2018-01-04", "close": 33.5, "volume": 119940.0}, {"date": "2018-01-05", "close": 31.8, "volume": 377162.0}, {"date": "2018-01-08", "close": 32.3, "volume": 227986.0}, {"date": "2018-01-09", "close": 32.25, "volume": 187645.0}, {"date": "2018-01-10", "close": 32.1, "volume": 203409.0}, {"date": "2018-01-11", "close": 32.25, "volume": 171737.0}, {"date": "2018-01-12", "close": 32.95, "volume": 113832.0}, {"date": "2018-01-16", "close": 32.6, "volume": 156922.0}, {"date": "2018-01-17", "close": 32.7, "volume": 129683.0}, {"date": "2018-01-18", "close": 32.1, "volume": 97129.0}, {"date": "2018-01-19", "close": 32.4, "volume": 127904.0}, {"date": "2018-01-22", "close": 32.0, "volume": 170190.0}, {"date": "2018-01-23", "close": 32.3, "volume": 436520.0}, {"date": "2018-01-24", "close": 31.8, "volume": 234043.0}, {"date": "2018-01-25", "close": 31.45, "volume": 286862.0}, {"date": "2018-01-26", "close": 32.05, "volume": 199812.0}, {"date": "2018-01-29", "close": 32.15, "volume": 192777.0}, {"date": "2018-01-30", "close": 32.0, "volume": 216893.0}, {"date": "2018-01-31", "close": 32.0, "volume": 128997.0}, {"date": "2018-02-01", "close": 32.0, "volume": 213536.0}, {"date": "2018-02-02", "close": 31.1, "volume": 474343.0}, {"date": "2018-02-05", "close": 30.8, "volume": 302158.0}, {"date": "2018-02-06", "close": 31.7, "volume": 251948.0}, {"date": "2018-02-07", "close": 31.65, "volume": 162756.0}, {"date": "2018-02-08", "close": 30.8, "volume": 206151.0}, {"date": "2018-02-09", "close": 30.65, "volume": 314263.0}, {"date": "2018-02-12", "close": 30.8, "volume": 240736.0}, {"date": "2018-02-13", "close": 30.65, "volume": 143847.0}, {"date": "2018-02-14", "close": 31.45, "volume": 106641.0}, {"date": "2018-02-15", "close": 31.35, "volume": 130787.0}, {"date": "2018-02-16", "close": 31.65, "volume": 235042.0}, {"date": "2018-02-20", "close": 33.35, "volume": 384003.0}, {"date": "2018-02-21", "close": 32.95, "volume": 359520.0}, {"date": "2018-02-22", "close": 31.75, "volume": 260579.0}, {"date": "2018-02-23", "close": 31.55, "volume": 227100.0}, {"date": "2018-02-26", "close": 32.05, "volume": 123012.0}, {"date": "2018-02-27", "close": 31.0, "volume": 203326.0}, {"date": "2018-02-28", "close": 30.8, "volume": 420856.0}, {"date": "2018-03-01", "close": 31.3, "volume": 335481.0}, {"date": "2018-03-02", "close": 32.2, "volume": 224851.0}, {"date": "2018-03-05", "close": 32.7, "volume": 201652.0}, {"date": "2018-03-06", "close": 32.85, "volume": 200253.0}, {"date": "2018-03-07", "close": 33.4, "volume": 203387.0}, {"date": "2018-03-08", "close": 33.1, "volume": 168560.0}, {"date": "2018-03-09", "close": 33.45, "volume": 119345.0}, {"date": "2018-03-12", "close": 33.4, "volume": 107903.0}, {"date": "2018-03-13", "close": 34.0, "volume": 209497.0}, {"date": "2018-03-14", "close": 33.4, "volume": 242999.0}, {"date": "2018-03-15", "close": 33.4, "volume": 128332.0}, {"date": "2018-03-16", "close": 33.85, "volume": 389207.0}, {"date": "2018-03-19", "close": 33.2, "volume": 113746.0}, {"date": "2018-03-20", "close": 33.2, "volume": 108340.0}, {"date": "2018-03-21", "close": 34.15, "volume": 175160.0}, {"date": "2018-03-22", "close": 33.8, "volume": 277858.0}, {"date": "2018-03-23", "close": 33.35, "volume": 600221.0}, {"date": "2018-03-26", "close": 34.2, "volume": 170313.0}, {"date": "2018-03-27", "close": 33.65, "volume": 216037.0}, {"date": "2018-03-28", "close": 33.5, "volume": 192163.0}, {"date": "2018-03-29", "close": 33.95, "volume": 190924.0}, {"date": "2018-04-02", "close": 33.75, "volume": 250727.0}, {"date": "2018-04-03", "close": 34.35, "volume": 169031.0}, {"date": "2018-04-04", "close": 34.9, "volume": 142321.0}, {"date": "2018-04-05", "close": 35.5, "volume": 118529.0}, {"date": "2018-04-06", "close": 35.0, "volume": 223728.0}, {"date": "2018-04-09", "close": 34.7, "volume": 242384.0}, {"date": "2018-04-10", "close": 34.95, "volume": 298797.0}, {"date": "2018-04-11", "close": 35.0, "volume": 115333.0}, {"date": "2018-04-12", "close": 35.2, "volume": 103437.0}, {"date": "2018-04-13", "close": 35.3, "volume": 110846.0}, {"date": "2018-04-16", "close": 36.05, "volume": 236601.0}, {"date": "2018-04-17", "close": 36.6, "volume": 197502.0}, {"date": "2018-04-18", "close": 36.25, "volume": 172105.0}, {"date": "2018-04-19", "close": 35.6, "volume": 102596.0}, {"date": "2018-04-20", "close": 35.65, "volume": 164831.0}, {"date": "2018-04-23", "close": 34.5, "volume": 195353.0}, {"date": "2018-04-24", "close": 34.6, "volume": 261662.0}, {"date": "2018-04-25", "close": 34.9, "volume": 187902.0}, {"date": "2018-04-26", "close": 34.525, "volume": 276106.0}, {"date": "2018-04-27", "close": 33.825, "volume": 292895.0}, {"date": "2018-04-30", "close": 33.8, "volume": 299116.0}, {"date": "2018-05-01", "close": 33.95, "volume": 279960.0}, {"date": "2018-05-02", "close": 34.7, "volume": 164391.0}, {"date": "2018-05-03", "close": 34.5, "volume": 216005.0}, {"date": "2018-05-04", "close": 34.45, "volume": 129516.0}, {"date": "2018-05-07", "close": 34.7, "volume": 136287.0}, {"date": "2018-05-08", "close": 34.75, "volume": 161050.0}, {"date": "2018-05-09", "close": 34.75, "volume": 225047.0}, {"date": "2018-05-10", "close": 34.9, "volume": 226946.0}, {"date": "2018-05-11", "close": 34.85, "volume": 118686.0}, {"date": "2018-05-14", "close": 34.85, "volume": 187622.0}, {"date": "2018-05-15", "close": 34.95, "volume": 207256.0}, {"date": "2018-05-16", "close": 35.4, "volume": 192542.0}, {"date": "2018-05-17", "close": 35.05, "volume": 190241.0}, {"date": "2018-05-18", "close": 35.0, "volume": 268874.0}, {"date": "2018-05-21", "close": 35.25, "volume": 195378.0}, {"date": "2018-05-22", "close": 34.7, "volume": 139529.0}, {"date": "2018-05-23", "close": 34.65, "volume": 179114.0}, {"date": "2018-05-24", "close": 34.7, "volume": 145429.0}, {"date": "2018-05-25", "close": 35.1, "volume": 152378.0}, {"date": "2018-05-29", "close": 34.8, "volume": 182419.0}, {"date": "2018-05-30", "close": 35.4, "volume": 173068.0}, {"date": "2018-05-31", "close": 35.4, "volume": 205772.0}, {"date": "2018-06-01", "close": 36.1, "volume": 150901.0}, {"date": "2018-06-04", "close": 36.6, "volume": 165443.0}, {"date": "2018-06-05", "close": 37.35, "volume": 167557.0}, {"date": "2018-06-06", "close": 37.6, "volume": 114114.0}, {"date": "2018-06-07", "close": 37.85, "volume": 300009.0}, {"date": "2018-06-08", "close": 37.15, "volume": 171641.0}, {"date": "2018-06-11", "close": 37.225, "volume": 214587.0}, {"date": "2018-06-12", "close": 37.3, "volume": 156876.0}, {"date": "2018-06-13", "close": 37.15, "volume": 231532.0}, {"date": "2018-06-14", "close": 36.85, "volume": 218979.0}, {"date": "2018-06-15", "close": 36.65, "volume": 269476.0}, {"date": "2018-06-18", "close": 37.95, "volume": 320293.0}, {"date": "2018-06-19", "close": 37.95, "volume": 309008.0}, {"date": "2018-06-20", "close": 39.05, "volume": 206855.0}, {"date": "2018-06-21", "close": 38.9, "volume": 274820.0}, {"date": "2018-06-22", "close": 38.15, "volume": 779034.0}, {"date": "2018-06-25", "close": 36.25, "volume": 826760.0}, {"date": "2018-06-26", "close": 39.5, "volume": 717209.0}, {"date": "2018-06-27", "close": 38.25, "volume": 586975.0}, {"date": "2018-06-28", "close": 39.0, "volume": 458380.0}, {"date": "2018-06-29", "close": 39.3, "volume": 386641.0}, {"date": "2018-07-02", "close": 39.55, "volume": 299923.0}, {"date": "2018-07-03", "close": 39.75, "volume": 156790.0}, {"date": "2018-07-05", "close": 40.5, "volume": 461549.0}, {"date": "2018-07-06", "close": 40.8, "volume": 186638.0}, {"date": "2018-07-09", "close": 40.8, "volume": 188734.0}, {"date": "2018-07-10", "close": 40.3, "volume": 169175.0}, {"date": "2018-07-11", "close": 39.9, "volume": 310108.0}, {"date": "2018-07-12", "close": 39.75, "volume": 115485.0}, {"date": "2018-07-13", "close": 40.25, "volume": 108613.0}, {"date": "2018-07-16", "close": 40.45, "volume": 109425.0}, {"date": "2018-07-17", "close": 40.75, "volume": 164679.0}, {"date": "2018-07-18", "close": 41.0, "volume": 120452.0}, {"date": "2018-07-19", "close": 40.6, "volume": 102095.0}, {"date": "2018-07-20", "close": 40.6, "volume": 145807.0}, {"date": "2018-07-23", "close": 40.85, "volume": 185770.0}, {"date": "2018-07-24", "close": 40.6, "volume": 227063.0}, {"date": "2018-07-25", "close": 41.25, "volume": 536794.0}, {"date": "2018-07-26", "close": 44.95, "volume": 668263.0}, {"date": "2018-07-27", "close": 44.05, "volume": 318930.0}, {"date": "2018-07-30", "close": 43.7, "volume": 191695.0}, {"date": "2018-07-31", "close": 45.3, "volume": 327512.0}, {"date": "2018-08-01", "close": 44.6, "volume": 232998.0}, {"date": "2018-08-02", "close": 45.9, "volume": 203714.0}, {"date": "2018-08-03", "close": 46.05, "volume": 190182.0}, {"date": "2018-08-06", "close": 46.05, "volume": 134895.0}, {"date": "2018-08-07", "close": 46.25, "volume": 173439.0}, {"date": "2018-08-08", "close": 46.75, "volume": 158803.0}, {"date": "2018-08-09", "close": 46.4, "volume": 112877.0}, {"date": "2018-08-10", "close": 46.175, "volume": 178191.0}, {"date": "2018-08-13", "close": 45.8, "volume": 189983.0}, {"date": "2018-08-14", "close": 46.35, "volume": 84065.0}, {"date": "2018-08-15", "close": 46.05, "volume": 177104.0}, {"date": "2018-08-16", "close": 46.15, "volume": 121423.0}, {"date": "2018-08-17", "close": 47.7, "volume": 281177.0}, {"date": "2018-08-20", "close": 49.2, "volume": 455081.0}, {"date": "2018-08-21", "close": 49.45, "volume": 187655.0}, {"date": "2018-08-22", "close": 48.5, "volume": 143708.0}, {"date": "2018-08-23", "close": 48.8, "volume": 217644.0}, {"date": "2018-08-24", "close": 49.0, "volume": 193026.0}, {"date": "2018-08-27", "close": 49.15, "volume": 188845.0}, {"date": "2018-08-28", "close": 48.85, "volume": 223071.0}, {"date": "2018-08-29", "close": 49.1, "volume": 248357.0}, {"date": "2018-08-30", "close": 48.65, "volume": 131909.0}, {"date": "2018-08-31", "close": 49.2, "volume": 193795.0}, {"date": "2018-09-04", "close": 49.4, "volume": 211543.0}, {"date": "2018-09-05", "close": 48.2, "volume": 261085.0}, {"date": "2018-09-06", "close": 47.7, "volume": 221206.0}, {"date": "2018-09-07", "close": 46.9, "volume": 288575.0}, {"date": "2018-09-10", "close": 47.7, "volume": 268714.0}, {"date": "2018-09-11", "close": 47.8, "volume": 192413.0}, {"date": "2018-09-12", "close": 48.0, "volume": 184789.0}, {"date": "2018-09-13", "close": 47.65, "volume": 103123.0}, {"date": "2018-09-14", "close": 48.3, "volume": 143499.0}, {"date": "2018-09-17", "close": 47.85, "volume": 301938.0}, {"date": "2018-09-18", "close": 47.3, "volume": 364304.0}, {"date": "2018-09-19", "close": 47.7, "volume": 319947.0}, {"date": "2018-09-20", "close": 49.15, "volume": 304586.0}, {"date": "2018-09-21", "close": 48.85, "volume": 550345.0}, {"date": "2018-09-24", "close": 46.7, "volume": 254348.0}, {"date": "2018-09-25", "close": 46.7, "volume": 282185.0}, {"date": "2018-09-26", "close": 46.4, "volume": 417355.0}, {"date": "2018-09-27", "close": 45.85, "volume": 253264.0}, {"date": "2018-09-28", "close": 45.45, "volume": 336278.0}, {"date": "2018-10-01", "close": 45.01, "volume": 437526.0}, {"date": "2018-10-02", "close": 44.7, "volume": 379749.0}, {"date": "2018-10-03", "close": 44.68, "volume": 530714.0}, {"date": "2018-10-04", "close": 43.5, "volume": 321931.0}, {"date": "2018-10-05", "close": 43.11, "volume": 363382.0}, {"date": "2018-10-08", "close": 43.69, "volume": 396286.0}, {"date": "2018-10-09", "close": 42.7, "volume": 223190.0}, {"date": "2018-10-10", "close": 40.04, "volume": 341122.0}, {"date": "2018-10-11", "close": 39.6, "volume": 395977.0}, {"date": "2018-10-12", "close": 39.93, "volume": 257571.0}, {"date": "2018-10-15", "close": 39.92, "volume": 216669.0}, {"date": "2018-10-16", "close": 40.98, "volume": 296496.0}, {"date": "2018-10-17", "close": 39.92, "volume": 227697.0}, {"date": "2018-10-18", "close": 39.14, "volume": 174871.0}, {"date": "2018-10-19", "close": 38.75, "volume": 286360.0}, {"date": "2018-10-22", "close": 38.78, "volume": 231366.0}, {"date": "2018-10-23", "close": 39.08, "volume": 334120.0}, {"date": "2018-10-24", "close": 37.37, "volume": 299316.0}, {"date": "2018-10-25", "close": 40.53, "volume": 890401.0}, {"date": "2018-10-26", "close": 42.34, "volume": 617709.0}, {"date": "2018-10-29", "close": 43.33, "volume": 584532.0}, {"date": "2018-10-30", "close": 43.97, "volume": 267592.0}, {"date": "2018-10-31", "close": 43.64, "volume": 337721.0}, {"date": "2018-11-01", "close": 43.92, "volume": 281791.0}, {"date": "2018-11-02", "close": 44.2, "volume": 344266.0}, {"date": "2018-11-05", "close": 43.47, "volume": 178559.0}, {"date": "2018-11-06", "close": 43.98, "volume": 210328.0}, {"date": "2018-11-07", "close": 44.34, "volume": 256323.0}, {"date": "2018-11-08", "close": 44.75, "volume": 189554.0}, {"date": "2018-11-09", "close": 43.53, "volume": 163138.0}, {"date": "2018-11-12", "close": 43.0, "volume": 184712.0}, {"date": "2018-11-13", "close": 44.23, "volume": 286292.0}, {"date": "2018-11-14", "close": 43.66, "volume": 196642.0}, {"date": "2018-11-15", "close": 43.83, "volume": 214805.0}, {"date": "2018-11-16", "close": 44.15, "volume": 191961.0}, {"date": "2018-11-19", "close": 44.27, "volume": 190752.0}, {"date": "2018-11-20", "close": 43.91, "volume": 206408.0}, {"date": "2018-11-21", "close": 44.52, "volume": 160283.0}, {"date": "2018-11-23", "close": 44.29, "volume": 75373.0}, {"date": "2018-11-26", "close": 45.19, "volume": 215216.0}, {"date": "2018-11-27", "close": 44.77, "volume": 210067.0}, {"date": "2018-11-28", "close": 45.7, "volume": 269606.0}, {"date": "2018-11-29", "close": 45.9, "volume": 221644.0}, {"date": "2018-11-30", "close": 46.43, "volume": 316269.0}, {"date": "2018-12-03", "close": 46.4, "volume": 336962.0}, {"date": "2018-12-04", "close": 44.66, "volume": 298497.0}, {"date": "2018-12-06", "close": 42.64, "volume": 487760.0}, {"date": "2018-12-07", "close": 41.06, "volume": 480597.0}, {"date": "2018-12-10", "close": 40.65, "volume": 320270.0}, {"date": "2018-12-11", "close": 41.46, "volume": 330187.0}, {"date": "2018-12-12", "close": 42.58, "volume": 183062.0}, {"date": "2018-12-13", "close": 42.27, "volume": 342731.0}, {"date": "2018-12-14", "close": 41.26, "volume": 276847.0}, {"date": "2018-12-17", "close": 40.75, "volume": 457332.0}, {"date": "2018-12-18", "close": 40.45, "volume": 274746.0}, {"date": "2018-12-19", "close": 40.02, "volume": 265612.0}, {"date": "2018-12-20", "close": 39.89, "volume": 249310.0}, {"date": "2018-12-21", "close": 39.9, "volume": 1050872.0}, {"date": "2018-12-24", "close": 38.4, "volume": 110649.0}, {"date": "2018-12-26", "close": 38.42, "volume": 524819.0}, {"date": "2018-12-27", "close": 39.14, "volume": 318464.0}, {"date": "2018-12-28", "close": 39.3, "volume": 568108.0}, {"date": "2018-12-31", "close": 39.98, "volume": 235460.0}, {"date": "2019-01-02", "close": 40.64, "volume": 486888.0}, {"date": "2019-01-03", "close": 38.32, "volume": 347464.0}, {"date": "2019-01-04", "close": 40.04, "volume": 420985.0}, {"date": "2019-01-07", "close": 39.56, "volume": 455819.0}, {"date": "2019-01-08", "close": 41.25, "volume": 351875.0}, {"date": "2019-01-09", "close": 43.21, "volume": 375918.0}, {"date": "2019-01-10", "close": 43.13, "volume": 228170.0}, {"date": "2019-01-11", "close": 42.57, "volume": 159428.0}, {"date": "2019-01-14", "close": 42.48, "volume": 139151.0}, {"date": "2019-01-15", "close": 42.68, "volume": 115307.0}, {"date": "2019-01-16", "close": 42.73, "volume": 187470.0}, {"date": "2019-01-17", "close": 43.09, "volume": 243215.0}, {"date": "2019-01-18", "close": 43.84, "volume": 142112.0}, {"date": "2019-01-22", "close": 42.9, "volume": 195487.0}, {"date": "2019-01-23", "close": 42.12, "volume": 163145.0}, {"date": "2019-01-24", "close": 42.06, "volume": 191248.0}, {"date": "2019-01-25", "close": 42.55, "volume": 285245.0}, {"date": "2019-01-28", "close": 42.11, "volume": 103618.0}, {"date": "2019-01-29", "close": 41.8, "volume": 116338.0}, {"date": "2019-01-30", "close": 41.29, "volume": 601688.0}, {"date": "2019-01-31", "close": 42.56, "volume": 432951.0}, {"date": "2019-02-01", "close": 42.69, "volume": 200401.0}, {"date": "2019-02-04", "close": 42.98, "volume": 137130.0}, {"date": "2019-02-05", "close": 42.63, "volume": 119790.0}, {"date": "2019-02-06", "close": 42.1, "volume": 158518.0}, {"date": "2019-02-07", "close": 40.96, "volume": 210696.0}, {"date": "2019-02-08", "close": 40.32, "volume": 210056.0}, {"date": "2019-02-11", "close": 40.85, "volume": 206939.0}, {"date": "2019-02-12", "close": 42.19, "volume": 202979.0}, {"date": "2019-02-13", "close": 42.48, "volume": 167632.0}, {"date": "2019-02-14", "close": 42.31, "volume": 127441.0}, {"date": "2019-02-15", "close": 42.62, "volume": 148430.0}, {"date": "2019-02-19", "close": 43.01, "volume": 158422.0}, {"date": "2019-02-20", "close": 42.88, "volume": 255981.0}, {"date": "2019-02-21", "close": 41.76, "volume": 590800.0}, {"date": "2019-02-22", "close": 42.78, "volume": 213588.0}, {"date": "2019-02-25", "close": 42.4, "volume": 209656.0}, {"date": "2019-02-26", "close": 42.78, "volume": 230119.0}, {"date": "2019-02-27", "close": 40.89, "volume": 244742.0}, {"date": "2019-02-28", "close": 41.0, "volume": 192278.0}, {"date": "2019-03-01", "close": 41.62, "volume": 157270.0}, {"date": "2019-03-04", "close": 41.55, "volume": 291436.0}, {"date": "2019-03-05", "close": 40.81, "volume": 142445.0}, {"date": "2019-03-06", "close": 38.55, "volume": 165772.0}, {"date": "2019-03-07", "close": 38.4, "volume": 138026.0}, {"date": "2019-03-08", "close": 38.43, "volume": 115820.0}, {"date": "2019-03-11", "close": 38.8, "volume": 265830.0}, {"date": "2019-03-12", "close": 38.32, "volume": 189110.0}, {"date": "2019-03-13", "close": 38.26, "volume": 288207.0}, {"date": "2019-03-14", "close": 37.6, "volume": 273478.0}, {"date": "2019-03-15", "close": 37.99, "volume": 584947.0}, {"date": "2019-03-18", "close": 37.76, "volume": 233986.0}, {"date": "2019-03-19", "close": 37.65, "volume": 130824.0}, {"date": "2019-03-20", "close": 37.52, "volume": 264685.0}, {"date": "2019-03-21", "close": 37.97, "volume": 165486.0}, {"date": "2019-03-22", "close": 36.63, "volume": 193699.0}, {"date": "2019-03-25", "close": 36.8, "volume": 159837.0}, {"date": "2019-03-26", "close": 36.87, "volume": 175956.0}, {"date": "2019-03-27", "close": 36.86, "volume": 164064.0}, {"date": "2019-03-28", "close": 37.12, "volume": 212560.0}, {"date": "2019-03-29", "close": 36.86, "volume": 183116.0}, {"date": "2019-04-01", "close": 38.08, "volume": 151923.0}, {"date": "2019-04-02", "close": 38.24, "volume": 175261.0}, {"date": "2019-04-03", "close": 39.05, "volume": 250248.0}, {"date": "2019-04-04", "close": 39.81, "volume": 178445.0}, {"date": "2019-04-05", "close": 39.63, "volume": 162910.0}, {"date": "2019-04-08", "close": 39.97, "volume": 105400.0}, {"date": "2019-04-09", "close": 39.76, "volume": 107809.0}, {"date": "2019-04-10", "close": 40.43, "volume": 139763.0}, {"date": "2019-04-11", "close": 40.84, "volume": 135333.0}, {"date": "2019-04-12", "close": 41.46, "volume": 162878.0}, {"date": "2019-04-15", "close": 41.4, "volume": 130518.0}, {"date": "2019-04-16", "close": 41.88, "volume": 141932.0}, {"date": "2019-04-17", "close": 43.11, "volume": 378583.0}, {"date": "2019-04-18", "close": 42.89, "volume": 214821.0}, {"date": "2019-04-22", "close": 41.78, "volume": 201454.0}, {"date": "2019-04-23", "close": 42.31, "volume": 256337.0}, {"date": "2019-04-24", "close": 42.64, "volume": 132098.0}, {"date": "2019-04-25", "close": 41.03, "volume": 138988.0}, {"date": "2019-04-26", "close": 41.89, "volume": 88017.0}, {"date": "2019-04-29", "close": 41.58, "volume": 157843.0}, {"date": "2019-04-30", "close": 42.36, "volume": 491281.0}, {"date": "2019-05-01", "close": 41.48, "volume": 425335.0}, {"date": "2019-05-02", "close": 40.88, "volume": 157575.0}, {"date": "2019-05-03", "close": 41.57, "volume": 257314.0}, {"date": "2019-05-06", "close": 41.64, "volume": 241634.0}, {"date": "2019-05-07", "close": 40.62, "volume": 231652.0}, {"date": "2019-05-08", "close": 40.73, "volume": 147082.0}, {"date": "2019-05-09", "close": 40.74, "volume": 166840.0}, {"date": "2019-05-10", "close": 40.9, "volume": 151875.0}, {"date": "2019-05-13", "close": 39.95, "volume": 163411.0}, {"date": "2019-05-14", "close": 40.31, "volume": 134872.0}, {"date": "2019-05-15", "close": 40.33, "volume": 191457.0}, {"date": "2019-05-16", "close": 40.16, "volume": 126730.0}, {"date": "2019-05-17", "close": 39.74, "volume": 193324.0}, {"date": "2019-05-20", "close": 38.76, "volume": 228149.0}, {"date": "2019-05-21", "close": 39.17, "volume": 175181.0}, {"date": "2019-05-22", "close": 38.31, "volume": 184392.0}, {"date": "2019-05-23", "close": 38.17, "volume": 192488.0}, {"date": "2019-05-24", "close": 38.95, "volume": 174397.0}, {"date": "2019-05-28", "close": 39.19, "volume": 137332.0}, {"date": "2019-05-29", "close": 39.21, "volume": 124227.0}, {"date": "2019-05-30", "close": 39.09, "volume": 123646.0}, {"date": "2019-05-31", "close": 37.38, "volume": 236968.0}, {"date": "2019-06-03", "close": 37.7, "volume": 198185.0}, {"date": "2019-06-04", "close": 38.96, "volume": 156944.0}, {"date": "2019-06-05", "close": 38.71, "volume": 195007.0}, {"date": "2019-06-06", "close": 38.44, "volume": 130938.0}, {"date": "2019-06-07", "close": 39.75, "volume": 197199.0}, {"date": "2019-06-10", "close": 39.94, "volume": 147661.0}, {"date": "2019-06-11", "close": 39.84, "volume": 130133.0}, {"date": "2019-06-12", "close": 39.67, "volume": 91458.0}, {"date": "2019-06-13", "close": 39.42, "volume": 153988.0}, {"date": "2019-06-14", "close": 39.0, "volume": 139080.0}, {"date": "2019-06-17", "close": 38.76, "volume": 149781.0}, {"date": "2019-06-18", "close": 39.48, "volume": 141962.0}, {"date": "2019-06-19", "close": 40.53, "volume": 168509.0}, {"date": "2019-06-20", "close": 41.77, "volume": 249594.0}, {"date": "2019-06-21", "close": 41.1, "volume": 307746.0}, {"date": "2019-06-24", "close": 41.32, "volume": 183559.0}, {"date": "2019-06-25", "close": 40.32, "volume": 152201.0}, {"date": "2019-06-26", "close": 40.65, "volume": 132038.0}, {"date": "2019-06-27", "close": 41.45, "volume": 189051.0}, {"date": "2019-06-28", "close": 41.83, "volume": 1518553.0}, {"date": "2019-07-01", "close": 42.15, "volume": 164962.0}, {"date": "2019-07-02", "close": 41.21, "volume": 114735.0}, {"date": "2019-07-03", "close": 40.84, "volume": 81961.0}, {"date": "2019-07-05", "close": 40.63, "volume": 128481.0}, {"date": "2019-07-08", "close": 40.13, "volume": 183920.0}, {"date": "2019-07-09", "close": 39.55, "volume": 181613.0}, {"date": "2019-07-10", "close": 39.7, "volume": 190099.0}, {"date": "2019-07-11", "close": 39.25, "volume": 104390.0}, {"date": "2019-07-12", "close": 40.19, "volume": 114222.0}, {"date": "2019-07-15", "close": 40.14, "volume": 163467.0}, {"date": "2019-07-16", "close": 39.39, "volume": 277727.0}, {"date": "2019-07-17", "close": 38.85, "volume": 162311.0}, {"date": "2019-07-18", "close": 38.79, "volume": 131680.0}, {"date": "2019-07-19", "close": 39.04, "volume": 162185.0}, {"date": "2019-07-22", "close": 39.3, "volume": 154608.0}, {"date": "2019-07-23", "close": 40.23, "volume": 215998.0}, {"date": "2019-07-24", "close": 41.28, "volume": 260374.0}, {"date": "2019-07-25", "close": 39.0, "volume": 644892.0}, {"date": "2019-07-26", "close": 41.7, "volume": 377611.0}, {"date": "2019-07-29", "close": 40.8, "volume": 227331.0}, {"date": "2019-07-30", "close": 41.48, "volume": 262032.0}, {"date": "2019-07-31", "close": 40.91, "volume": 284707.0}, {"date": "2019-08-01", "close": 39.72, "volume": 191041.0}, {"date": "2019-08-02", "close": 39.13, "volume": 245085.0}, {"date": "2019-08-05", "close": 38.27, "volume": 222370.0}, {"date": "2019-08-06", "close": 38.72, "volume": 194046.0}, {"date": "2019-08-07", "close": 38.46, "volume": 131399.0}, {"date": "2019-08-08", "close": 38.76, "volume": 155241.0}, {"date": "2019-08-09", "close": 38.6, "volume": 127736.0}, {"date": "2019-08-12", "close": 37.94, "volume": 126846.0}, {"date": "2019-08-13", "close": 38.54, "volume": 87466.0}, {"date": "2019-08-14", "close": 37.37, "volume": 147894.0}, {"date": "2019-08-15", "close": 36.86, "volume": 126006.0}, {"date": "2019-08-16", "close": 37.57, "volume": 136976.0}, {"date": "2019-08-19", "close": 37.6, "volume": 127874.0}, {"date": "2019-08-20", "close": 37.24, "volume": 127806.0}, {"date": "2019-08-21", "close": 37.57, "volume": 118612.0}, {"date": "2019-08-22", "close": 37.46, "volume": 128794.0}, {"date": "2019-08-23", "close": 36.19, "volume": 148805.0}, {"date": "2019-08-26", "close": 36.27, "volume": 125950.0}, {"date": "2019-08-27", "close": 35.9, "volume": 143172.0}, {"date": "2019-08-28", "close": 36.2, "volume": 207551.0}, {"date": "2019-08-29", "close": 36.87, "volume": 189124.0}, {"date": "2019-08-30", "close": 36.7, "volume": 149728.0}, {"date": "2019-09-03", "close": 36.16, "volume": 194652.0}, {"date": "2019-09-04", "close": 36.56, "volume": 176774.0}, {"date": "2019-09-05", "close": 38.45, "volume": 257368.0}, {"date": "2019-09-06", "close": 39.24, "volume": 137047.0}, {"date": "2019-09-09", "close": 40.61, "volume": 166899.0}, {"date": "2019-09-10", "close": 41.83, "volume": 188536.0}, {"date": "2019-09-11", "close": 42.5, "volume": 140309.0}, {"date": "2019-09-12", "close": 42.71, "volume": 204826.0}, {"date": "2019-09-13", "close": 42.7, "volume": 290314.0}, {"date": "2019-09-16", "close": 42.21, "volume": 134684.0}, {"date": "2019-09-17", "close": 42.34, "volume": 93251.0}, {"date": "2019-09-18", "close": 42.0, "volume": 131538.0}, {"date": "2019-09-19", "close": 41.85, "volume": 122523.0}, {"date": "2019-09-20", "close": 41.09, "volume": 516907.0}, {"date": "2019-09-23", "close": 40.98, "volume": 151231.0}, {"date": "2019-09-24", "close": 40.44, "volume": 152989.0}, {"date": "2019-09-25", "close": 40.98, "volume": 115132.0}, {"date": "2019-09-26", "close": 40.87, "volume": 88360.0}, {"date": "2019-09-27", "close": 40.75, "volume": 199407.0}, {"date": "2019-09-30", "close": 41.085, "volume": 158552.0}, {"date": "2019-10-01", "close": 40.7, "volume": 167340.0}, {"date": "2019-10-02", "close": 40.26, "volume": 179566.0}, {"date": "2019-10-03", "close": 39.74, "volume": 82583.0}, {"date": "2019-10-04", "close": 39.2, "volume": 178713.0}, {"date": "2019-10-07", "close": 38.85, "volume": 110495.0}, {"date": "2019-10-08", "close": 38.81, "volume": 129396.0}, {"date": "2019-10-09", "close": 39.21, "volume": 79204.0}, {"date": "2019-10-10", "close": 39.86, "volume": 105591.0}, {"date": "2019-10-11", "close": 41.09, "volume": 111400.0}, {"date": "2019-10-14", "close": 41.17, "volume": 86617.0}, {"date": "2019-10-15", "close": 41.65, "volume": 105263.0}, {"date": "2019-10-16", "close": 42.06, "volume": 125905.0}, {"date": "2019-10-17", "close": 42.64, "volume": 119513.0}, {"date": "2019-10-18", "close": 41.96, "volume": 121252.0}, {"date": "2019-10-21", "close": 42.38, "volume": 123469.0}, {"date": "2019-10-22", "close": 42.62, "volume": 164483.0}, {"date": "2019-10-23", "close": 42.78, "volume": 139925.0}, {"date": "2019-10-24", "close": 42.34, "volume": 68532.0}, {"date": "2019-10-25", "close": 42.78, "volume": 140679.0}, {"date": "2019-10-28", "close": 44.67, "volume": 296366.0}, {"date": "2019-10-29", "close": 44.79, "volume": 296657.0}, {"date": "2019-10-30", "close": 42.78, "volume": 212429.0}, {"date": "2019-10-31", "close": 41.77, "volume": 135005.0}, {"date": "2019-11-01", "close": 41.87, "volume": 179401.0}, {"date": "2019-11-04", "close": 42.27, "volume": 222139.0}, {"date": "2019-11-05", "close": 42.47, "volume": 210063.0}, {"date": "2019-11-06", "close": 42.77, "volume": 185751.0}, {"date": "2019-11-07", "close": 43.23, "volume": 122700.0}, {"date": "2019-11-08", "close": 43.72, "volume": 140137.0}, {"date": "2019-11-11", "close": 43.78, "volume": 134514.0}, {"date": "2019-11-12", "close": 43.565, "volume": 112656.0}, {"date": "2019-11-13", "close": 42.41, "volume": 83234.0}, {"date": "2019-11-14", "close": 42.31, "volume": 71866.0}, {"date": "2019-11-15", "close": 41.84, "volume": 109402.0}, {"date": "2019-11-18", "close": 42.095, "volume": 115126.0}, {"date": "2019-11-19", "close": 41.73, "volume": 83891.0}, {"date": "2019-11-20", "close": 40.91, "volume": 195112.0}, {"date": "2019-11-21", "close": 40.68, "volume": 83089.0}, {"date": "2019-11-22", "close": 40.99, "volume": 72016.0}, {"date": "2019-11-25", "close": 42.01, "volume": 169764.0}, {"date": "2019-11-26", "close": 42.05, "volume": 108050.0}, {"date": "2019-11-27", "close": 42.13, "volume": 64041.0}, {"date": "2019-11-29", "close": 41.85, "volume": 45211.0}, {"date": "2019-12-02", "close": 41.9, "volume": 99370.0}, {"date": "2019-12-03", "close": 41.98, "volume": 130458.0}, {"date": "2019-12-04", "close": 42.975, "volume": 239045.0}, {"date": "2019-12-05", "close": 43.94, "volume": 200083.0}, {"date": "2019-12-06", "close": 44.29, "volume": 182763.0}, {"date": "2019-12-09", "close": 43.82, "volume": 166448.0}, {"date": "2019-12-10", "close": 43.88, "volume": 84156.0}, {"date": "2019-12-11", "close": 44.27, "volume": 97422.0}, {"date": "2019-12-12", "close": 44.97, "volume": 89550.0}, {"date": "2019-12-13", "close": 44.27, "volume": 73840.0}, {"date": "2019-12-16", "close": 44.58, "volume": 133004.0}, {"date": "2019-12-17", "close": 44.96, "volume": 147011.0}, {"date": "2019-12-18", "close": 45.29, "volume": 191406.0}, {"date": "2019-12-19", "close": 45.1, "volume": 119649.0}, {"date": "2019-12-20", "close": 45.09, "volume": 498745.0}, {"date": "2019-12-23", "close": 44.57, "volume": 84424.0}, {"date": "2019-12-24", "close": 44.36, "volume": 21965.0}, {"date": "2019-12-26", "close": 44.41, "volume": 44745.0}, {"date": "2019-12-27", "close": 44.29, "volume": 64101.0}, {"date": "2019-12-30", "close": 44.54, "volume": 103156.0}, {"date": "2019-12-31", "close": 44.39, "volume": 109942.0}, {"date": "2020-01-02", "close": 45.94, "volume": 198961.0}, {"date": "2020-01-03", "close": 45.81, "volume": 210464.0}, {"date": "2020-01-06", "close": 45.83, "volume": 197493.0}, {"date": "2020-01-07", "close": 45.76, "volume": 94013.0}, {"date": "2020-01-08", "close": 46.5, "volume": 149902.0}, {"date": "2020-01-09", "close": 46.0, "volume": 131804.0}, {"date": "2020-01-10", "close": 45.72, "volume": 88578.0}, {"date": "2020-01-13", "close": 46.4, "volume": 118145.0}, {"date": "2020-01-14", "close": 46.805, "volume": 124841.0}, {"date": "2020-01-15", "close": 46.82, "volume": 112042.0}, {"date": "2020-01-16", "close": 47.785, "volume": 101447.0}, {"date": "2020-01-17", "close": 48.155, "volume": 127729.0}, {"date": "2020-01-21", "close": 47.97, "volume": 125533.0}, {"date": "2020-01-22", "close": 47.85, "volume": 80256.0}, {"date": "2020-01-23", "close": 48.27, "volume": 134220.0}, {"date": "2020-01-24", "close": 47.8, "volume": 88930.0}, {"date": "2020-01-27", "close": 47.23, "volume": 93045.0}, {"date": "2020-01-28", "close": 47.66, "volume": 55831.0}, {"date": "2020-01-29", "close": 47.41, "volume": 115036.0}, {"date": "2020-01-30", "close": 47.24, "volume": 114277.0}, {"date": "2020-01-31", "close": 46.11, "volume": 190854.0}, {"date": "2020-02-03", "close": 46.81, "volume": 203062.0}, {"date": "2020-02-04", "close": 46.89, "volume": 145334.0}, {"date": "2020-02-05", "close": 48.27, "volume": 286962.0}, {"date": "2020-02-06", "close": 47.965, "volume": 142139.0}, {"date": "2020-02-07", "close": 47.63, "volume": 153942.0}, {"date": "2020-02-10", "close": 47.85, "volume": 98605.0}, {"date": "2020-02-11", "close": 48.24, "volume": 104387.0}, {"date": "2020-02-12", "close": 48.98, "volume": 211565.0}, {"date": "2020-02-13", "close": 49.1, "volume": 183597.0}, {"date": "2020-02-14", "close": 47.52, "volume": 117724.0}, {"date": "2020-02-18", "close": 46.16, "volume": 151326.0}, {"date": "2020-02-19", "close": 48.95, "volume": 301951.0}, {"date": "2020-02-20", "close": 48.5, "volume": 194873.0}, {"date": "2020-02-21", "close": 48.36, "volume": 197947.0}, {"date": "2020-02-24", "close": 46.27, "volume": 112124.0}, {"date": "2020-02-25", "close": 44.99, "volume": 200308.0}, {"date": "2020-02-26", "close": 44.35, "volume": 110850.0}, {"date": "2020-02-27", "close": 42.19, "volume": 265179.0}, {"date": "2020-02-28", "close": 40.78, "volume": 360404.0}, {"date": "2020-03-02", "close": 42.07, "volume": 201627.0}, {"date": "2020-03-03", "close": 41.62, "volume": 181178.0}, {"date": "2020-03-04", "close": 42.52, "volume": 110684.0}, {"date": "2020-03-05", "close": 41.44, "volume": 149437.0}, {"date": "2020-03-06", "close": 40.85, "volume": 144962.0}, {"date": "2020-03-09", "close": 38.09, "volume": 210049.0}, {"date": "2020-03-10", "close": 39.44, "volume": 199404.0}, {"date": "2020-03-11", "close": 37.85, "volume": 207308.0}, {"date": "2020-03-12", "close": 33.9, "volume": 283266.0}, {"date": "2020-03-13", "close": 35.67, "volume": 238014.0}, {"date": "2020-03-16", "close": 32.07, "volume": 277565.0}, {"date": "2020-03-17", "close": 34.12, "volume": 346515.0}, {"date": "2020-03-18", "close": 29.03, "volume": 217242.0}, {"date": "2020-03-19", "close": 29.37, "volume": 323165.0}, {"date": "2020-03-20", "close": 28.31, "volume": 424353.0}, {"date": "2020-03-23", "close": 29.04, "volume": 213785.0}, {"date": "2020-03-24", "close": 32.55, "volume": 290875.0}, {"date": "2020-03-25", "close": 32.36, "volume": 315590.0}, {"date": "2020-03-26", "close": 33.69, "volume": 226295.0}, {"date": "2020-03-27", "close": 32.44, "volume": 249132.0}, {"date": "2020-03-30", "close": 32.91, "volume": 227796.0}, {"date": "2020-03-31", "close": 31.4, "volume": 350265.0}, {"date": "2020-04-01", "close": 29.5, "volume": 238536.0}, {"date": "2020-04-02", "close": 30.21, "volume": 164691.0}, {"date": "2020-04-03", "close": 28.65, "volume": 299227.0}, {"date": "2020-04-06", "close": 30.33, "volume": 439770.0}, {"date": "2020-04-07", "close": 32.85, "volume": 216747.0}, {"date": "2020-04-08", "close": 34.98, "volume": 165395.0}, {"date": "2020-04-09", "close": 36.79, "volume": 156138.0}, {"date": "2020-04-13", "close": 35.95, "volume": 155061.0}, {"date": "2020-04-14", "close": 35.79, "volume": 116954.0}, {"date": "2020-04-15", "close": 34.2, "volume": 119816.0}, {"date": "2020-04-16", "close": 34.05, "volume": 180619.0}, {"date": "2020-04-17", "close": 35.0, "volume": 152765.0}, {"date": "2020-04-20", "close": 34.34, "volume": 198073.0}, {"date": "2020-04-21", "close": 32.93, "volume": 152086.0}, {"date": "2020-04-22", "close": 33.89, "volume": 153788.0}, {"date": "2020-04-23", "close": 34.13, "volume": 129547.0}, {"date": "2020-04-24", "close": 34.33, "volume": 190970.0}, {"date": "2020-04-27", "close": 35.54, "volume": 203964.0}, {"date": "2020-04-28", "close": 36.54, "volume": 185501.0}, {"date": "2020-04-29", "close": 38.55, "volume": 211545.0}, {"date": "2020-04-30", "close": 37.44, "volume": 248566.0}, {"date": "2020-05-01", "close": 36.01, "volume": 156336.0}, {"date": "2020-05-04", "close": 36.52, "volume": 183334.0}, {"date": "2020-05-05", "close": 37.33, "volume": 173427.0}, {"date": "2020-05-06", "close": 37.33, "volume": 220357.0}, {"date": "2020-05-07", "close": 36.9, "volume": 235491.0}, {"date": "2020-05-08", "close": 39.09, "volume": 244500.0}, {"date": "2020-05-11", "close": 39.12, "volume": 270389.0}, {"date": "2020-05-12", "close": 38.18, "volume": 299276.0}, {"date": "2020-05-13", "close": 37.0, "volume": 218658.0}, {"date": "2020-05-14", "close": 37.29, "volume": 159054.0}, {"date": "2020-05-15", "close": 37.62, "volume": 544094.0}, {"date": "2020-05-18", "close": 39.95, "volume": 277424.0}, {"date": "2020-05-19", "close": 38.83, "volume": 148962.0}, {"date": "2020-05-20", "close": 39.71, "volume": 261679.0}, {"date": "2020-05-21", "close": 39.63, "volume": 177288.0}, {"date": "2020-05-22", "close": 39.65, "volume": 99364.0}, {"date": "2020-05-26", "close": 41.52, "volume": 162152.0}, {"date": "2020-05-27", "close": 42.4, "volume": 162634.0}, {"date": "2020-05-28", "close": 40.735, "volume": 279098.0}, {"date": "2020-05-29", "close": 40.7, "volume": 264794.0}, {"date": "2020-06-01", "close": 40.56, "volume": 253853.0}, {"date": "2020-06-02", "close": 41.54, "volume": 164378.0}, {"date": "2020-06-03", "close": 42.69, "volume": 209394.0}, {"date": "2020-06-04", "close": 43.27, "volume": 168876.0}, {"date": "2020-06-05", "close": 44.52, "volume": 223722.0}, {"date": "2020-06-08", "close": 44.68, "volume": 132988.0}, {"date": "2020-06-09", "close": 43.81, "volume": 115380.0}, {"date": "2020-06-10", "close": 43.0, "volume": 119612.0}, {"date": "2020-06-11", "close": 39.57, "volume": 128912.0}, {"date": "2020-06-12", "close": 40.08, "volume": 104679.0}, {"date": "2020-06-15", "close": 40.38, "volume": 140585.0}, {"date": "2020-06-16", "close": 40.43, "volume": 122227.0}, {"date": "2020-06-17", "close": 39.58, "volume": 102462.0}, {"date": "2020-06-18", "close": 39.57, "volume": 79883.0}, {"date": "2020-06-19", "close": 39.46, "volume": 279745.0}, {"date": "2020-06-22", "close": 39.9, "volume": 149261.0}, {"date": "2020-06-23", "close": 39.73, "volume": 97406.0}, {"date": "2020-06-24", "close": 38.14, "volume": 109549.0}, {"date": "2020-06-25", "close": 38.55, "volume": 116786.0}, {"date": "2020-06-26", "close": 36.88, "volume": 329292.0}, {"date": "2020-06-29", "close": 38.57, "volume": 223636.0}, {"date": "2020-06-30", "close": 38.9, "volume": 139540.0}, {"date": "2020-07-01", "close": 38.15, "volume": 241208.0}, {"date": "2020-07-02", "close": 38.89, "volume": 125599.0}, {"date": "2020-07-06", "close": 38.88, "volume": 118662.0}, {"date": "2020-07-07", "close": 38.22, "volume": 105129.0}, {"date": "2020-07-08", "close": 38.04, "volume": 120008.0}, {"date": "2020-07-09", "close": 37.23, "volume": 111480.0}, {"date": "2020-07-10", "close": 38.08, "volume": 69356.0}, {"date": "2020-07-13", "close": 37.95, "volume": 144967.0}, {"date": "2020-07-14", "close": 38.94, "volume": 87122.0}, {"date": "2020-07-15", "close": 40.0, "volume": 133222.0}, {"date": "2020-07-16", "close": 40.03, "volume": 74902.0}, {"date": "2020-07-17", "close": 39.51, "volume": 103196.0}, {"date": "2020-07-20", "close": 39.14, "volume": 111092.0}, {"date": "2020-07-21", "close": 39.96, "volume": 149148.0}, {"date": "2020-07-22", "close": 39.54, "volume": 176362.0}, {"date": "2020-07-23", "close": 39.9, "volume": 100549.0}, {"date": "2020-07-24", "close": 39.57, "volume": 104703.0}, {"date": "2020-07-27", "close": 40.08, "volume": 125297.0}, {"date": "2020-07-28", "close": 39.56, "volume": 86983.0}, {"date": "2020-07-29", "close": 40.33, "volume": 86364.0}, {"date": "2020-07-30", "close": 39.97, "volume": 245759.0}, {"date": "2020-07-31", "close": 38.77, "volume": 165482.0}, {"date": "2020-08-03", "close": 40.32, "volume": 191601.0}, {"date": "2020-08-04", "close": 39.87, "volume": 182542.0}, {"date": "2020-08-05", "close": 42.62, "volume": 175368.0}, {"date": "2020-08-06", "close": 42.24, "volume": 136301.0}, {"date": "2020-08-07", "close": 42.62, "volume": 107347.0}, {"date": "2020-08-10", "close": 43.18, "volume": 127536.0}, {"date": "2020-08-11", "close": 44.41, "volume": 222368.0}, {"date": "2020-08-12", "close": 44.6, "volume": 113948.0}, {"date": "2020-08-13", "close": 44.36, "volume": 105601.0}, {"date": "2020-08-14", "close": 44.5, "volume": 70508.0}, {"date": "2020-08-17", "close": 44.0, "volume": 74930.0}, {"date": "2020-08-18", "close": 43.76, "volume": 112603.0}, {"date": "2020-08-19", "close": 43.55, "volume": 96297.0}, {"date": "2020-08-20", "close": 43.42, "volume": 80645.0}, {"date": "2020-08-21", "close": 43.39, "volume": 83038.0}, {"date": "2020-08-24", "close": 44.84, "volume": 85373.0}, {"date": "2020-08-25", "close": 44.67, "volume": 120792.0}, {"date": "2020-08-26", "close": 44.68, "volume": 102436.0}, {"date": "2020-08-27", "close": 45.16, "volume": 109518.0}, {"date": "2020-08-28", "close": 45.71, "volume": 95002.0}, {"date": "2020-08-31", "close": 45.23, "volume": 148480.0}, {"date": "2020-09-01", "close": 45.58, "volume": 93069.0}, {"date": "2020-09-02", "close": 47.14, "volume": 150305.0}, {"date": "2020-09-03", "close": 45.12, "volume": 138437.0}, {"date": "2020-09-04", "close": 45.21, "volume": 129933.0}, {"date": "2020-09-08", "close": 43.61, "volume": 139738.0}, {"date": "2020-09-09", "close": 44.32, "volume": 154333.0}, {"date": "2020-09-10", "close": 43.08, "volume": 144623.0}, {"date": "2020-09-11", "close": 43.18, "volume": 135430.0}, {"date": "2020-09-14", "close": 44.16, "volume": 186737.0}, {"date": "2020-09-15", "close": 44.82, "volume": 131808.0}, {"date": "2020-09-16", "close": 44.28, "volume": 186116.0}, {"date": "2020-09-17", "close": 43.39, "volume": 145956.0}, {"date": "2020-09-18", "close": 42.46, "volume": 525326.0}, {"date": "2020-09-21", "close": 40.2, "volume": 175084.0}, {"date": "2020-09-22", "close": 40.27, "volume": 101627.0}, {"date": "2020-09-23", "close": 39.36, "volume": 185275.0}, {"date": "2020-09-24", "close": 39.62, "volume": 133263.0}, {"date": "2020-09-25", "close": 39.54, "volume": 136616.0}, {"date": "2020-09-28", "close": 41.05, "volume": 168425.0}, {"date": "2020-09-29", "close": 40.955, "volume": 228062.0}, {"date": "2020-09-30", "close": 40.9, "volume": 217798.0}, {"date": "2020-10-01", "close": 41.87, "volume": 177094.0}, {"date": "2020-10-02", "close": 42.97, "volume": 164703.0}, {"date": "2020-10-05", "close": 44.59, "volume": 115040.0}, {"date": "2020-10-06", "close": 45.96, "volume": 250167.0}, {"date": "2020-10-07", "close": 46.49, "volume": 184033.0}, {"date": "2020-10-08", "close": 46.64, "volume": 111006.0}, {"date": "2020-10-09", "close": 46.84, "volume": 88831.0}, {"date": "2020-10-12", "close": 46.96, "volume": 109242.0}, {"date": "2020-10-13", "close": 46.33, "volume": 90536.0}, {"date": "2020-10-14", "close": 45.55, "volume": 59243.0}, {"date": "2020-10-15", "close": 46.37, "volume": 99129.0}, {"date": "2020-10-16", "close": 46.26, "volume": 78015.0}, {"date": "2020-10-19", "close": 45.4, "volume": 85550.0}, {"date": "2020-10-20", "close": 46.28, "volume": 80182.0}, {"date": "2020-10-21", "close": 46.18, "volume": 73233.0}, {"date": "2020-10-22", "close": 46.88, "volume": 86319.0}, {"date": "2020-10-23", "close": 47.0, "volume": 60732.0}, {"date": "2020-10-26", "close": 46.33, "volume": 81942.0}, {"date": "2020-10-27", "close": 45.44, "volume": 86653.0}, {"date": "2020-10-28", "close": 44.4, "volume": 156426.0}, {"date": "2020-10-29", "close": 47.21, "volume": 264752.0}, {"date": "2020-10-30", "close": 46.29, "volume": 159602.0}, {"date": "2020-11-02", "close": 47.53, "volume": 173048.0}, {"date": "2020-11-03", "close": 49.24, "volume": 133449.0}, {"date": "2020-11-04", "close": 48.49, "volume": 75807.0}, {"date": "2020-11-05", "close": 49.5, "volume": 106071.0}, {"date": "2020-11-06", "close": 48.97, "volume": 113405.0}, {"date": "2020-11-09", "close": 49.81, "volume": 247475.0}, {"date": "2020-11-10", "close": 53.35, "volume": 283363.0}, {"date": "2020-11-11", "close": 52.58, "volume": 175319.0}, {"date": "2020-11-12", "close": 51.29, "volume": 164120.0}, {"date": "2020-11-13", "close": 52.0, "volume": 164546.0}, {"date": "2020-11-16", "close": 53.11, "volume": 137324.0}, {"date": "2020-11-17", "close": 54.2, "volume": 133068.0}, {"date": "2020-11-18", "close": 53.95, "volume": 110071.0}, {"date": "2020-11-19", "close": 52.68, "volume": 111986.0}, {"date": "2020-11-20", "close": 52.53, "volume": 188391.0}, {"date": "2020-11-23", "close": 55.17, "volume": 196930.0}, {"date": "2020-11-24", "close": 56.84, "volume": 271451.0}, {"date": "2020-11-25", "close": 56.11, "volume": 154432.0}, {"date": "2020-11-27", "close": 56.98, "volume": 75007.0}, {"date": "2020-11-30", "close": 56.86, "volume": 203685.0}, {"date": "2020-12-01", "close": 57.61, "volume": 144557.0}, {"date": "2020-12-02", "close": 57.5, "volume": 196206.0}, {"date": "2020-12-03", "close": 58.85, "volume": 129353.0}, {"date": "2020-12-04", "close": 61.29, "volume": 204298.0}, {"date": "2020-12-07", "close": 61.43, "volume": 398944.0}, {"date": "2020-12-08", "close": 61.84, "volume": 278836.0}, {"date": "2020-12-09", "close": 62.32, "volume": 247980.0}, {"date": "2020-12-10", "close": 63.32, "volume": 120252.0}, {"date": "2020-12-11", "close": 62.97, "volume": 84297.0}, {"date": "2020-12-14", "close": 63.78, "volume": 141840.0}, {"date": "2020-12-15", "close": 64.98, "volume": 117100.0}, {"date": "2020-12-16", "close": 64.25, "volume": 125974.0}, {"date": "2020-12-17", "close": 64.84, "volume": 124019.0}, {"date": "2020-12-18", "close": 65.14, "volume": 572846.0}, {"date": "2020-12-21", "close": 65.55, "volume": 118448.0}, {"date": "2020-12-22", "close": 67.74, "volume": 141252.0}, {"date": "2020-12-23", "close": 66.5, "volume": 201207.0}, {"date": "2020-12-24", "close": 66.01, "volume": 51924.0}, {"date": "2020-12-28", "close": 64.92, "volume": 239117.0}, {"date": "2020-12-29", "close": 64.55, "volume": 154817.0}, {"date": "2020-12-30", "close": 64.54, "volume": 298922.0}, {"date": "2020-12-31", "close": 65.22, "volume": 137725.0}, {"date": "2021-01-04", "close": 63.46, "volume": 217451.0}, {"date": "2021-01-05", "close": 65.46, "volume": 122681.0}, {"date": "2021-01-06", "close": 68.57, "volume": 312972.0}, {"date": "2021-01-07", "close": 69.6, "volume": 140126.0}, {"date": "2021-01-08", "close": 69.46, "volume": 168829.0}, {"date": "2021-01-11", "close": 69.14, "volume": 160300.0}, {"date": "2021-01-12", "close": 70.24, "volume": 151704.0}, {"date": "2021-01-13", "close": 69.17, "volume": 120919.0}, {"date": "2021-01-14", "close": 68.8, "volume": 136952.0}, {"date": "2021-01-15", "close": 68.2, "volume": 115871.0}, {"date": "2021-01-19", "close": 69.75, "volume": 116642.0}, {"date": "2021-01-20", "close": 70.94, "volume": 111441.0}, {"date": "2021-01-21", "close": 70.38, "volume": 153498.0}, {"date": "2021-01-22", "close": 68.36, "volume": 264122.0}, {"date": "2021-01-25", "close": 66.94, "volume": 182573.0}, {"date": "2021-01-26", "close": 65.96, "volume": 116488.0}, {"date": "2021-01-27", "close": 63.82, "volume": 212275.0}, {"date": "2021-01-28", "close": 63.47, "volume": 126452.0}, {"date": "2021-01-29", "close": 61.26, "volume": 208716.0}, {"date": "2021-02-01", "close": 63.89, "volume": 155645.0}, {"date": "2021-02-02", "close": 64.86, "volume": 111821.0}, {"date": "2021-02-03", "close": 64.78, "volume": 99755.0}, {"date": "2021-02-04", "close": 65.9, "volume": 109537.0}, {"date": "2021-02-05", "close": 67.46, "volume": 141986.0}, {"date": "2021-02-08", "close": 69.67, "volume": 137890.0}, {"date": "2021-02-09", "close": 70.79, "volume": 146299.0}, {"date": "2021-02-10", "close": 70.39, "volume": 118155.0}, {"date": "2021-02-11", "close": 70.81, "volume": 245356.0}, {"date": "2021-02-12", "close": 69.77, "volume": 89498.0}, {"date": "2021-02-16", "close": 70.75, "volume": 122902.0}, {"date": "2021-02-17", "close": 70.4, "volume": 130863.0}, {"date": "2021-02-18", "close": 69.49, "volume": 133073.0}, {"date": "2021-02-19", "close": 72.8, "volume": 283605.0}, {"date": "2021-02-22", "close": 74.25, "volume": 121909.0}, {"date": "2021-02-23", "close": 72.3, "volume": 142978.0}, {"date": "2021-02-24", "close": 72.84, "volume": 161623.0}, {"date": "2021-02-25", "close": 70.53, "volume": 110134.0}, {"date": "2021-02-26", "close": 70.79, "volume": 201913.0}, {"date": "2021-03-01", "close": 76.64, "volume": 301075.0}, {"date": "2021-03-02", "close": 72.43, "volume": 275578.0}, {"date": "2021-03-03", "close": 74.7, "volume": 225040.0}, {"date": "2021-03-04", "close": 72.0, "volume": 173969.0}, {"date": "2021-03-05", "close": 75.0, "volume": 272695.0}, {"date": "2021-03-08", "close": 76.14, "volume": 189579.0}, {"date": "2021-03-09", "close": 76.47, "volume": 129694.0}, {"date": "2021-03-10", "close": 78.31, "volume": 127748.0}, {"date": "2021-03-11", "close": 79.26, "volume": 155238.0}, {"date": "2021-03-12", "close": 79.49, "volume": 118834.0}, {"date": "2021-03-15", "close": 80.72, "volume": 202496.0}, {"date": "2021-03-16", "close": 80.85, "volume": 169966.0}, {"date": "2021-03-17", "close": 80.15, "volume": 164691.0}, {"date": "2021-03-18", "close": 77.96, "volume": 150298.0}, {"date": "2021-03-19", "close": 77.18, "volume": 366375.0}, {"date": "2021-03-22", "close": 74.43, "volume": 96417.0}, {"date": "2021-03-23", "close": 69.8, "volume": 169359.0}, {"date": "2021-03-24", "close": 65.5, "volume": 333273.0}, {"date": "2021-03-25", "close": 68.15, "volume": 218368.0}, {"date": "2021-03-26", "close": 69.85, "volume": 286324.0}, {"date": "2021-03-29", "close": 69.5, "volume": 357123.0}, {"date": "2021-03-30", "close": 73.45, "volume": 450101.0}, {"date": "2021-03-31", "close": 74.11, "volume": 319481.0}, {"date": "2021-04-01", "close": 77.2, "volume": 310478.0}, {"date": "2021-04-05", "close": 76.48, "volume": 145722.0}, {"date": "2021-04-06", "close": 77.39, "volume": 101168.0}, {"date": "2021-04-07", "close": 75.5, "volume": 85370.0}, {"date": "2021-04-08", "close": 74.68, "volume": 188900.0}, {"date": "2021-04-09", "close": 76.3, "volume": 119233.0}, {"date": "2021-04-12", "close": 77.1, "volume": 76120.0}, {"date": "2021-04-13", "close": 74.84, "volume": 108960.0}, {"date": "2021-04-14", "close": 76.64, "volume": 83175.0}, {"date": "2021-04-15", "close": 77.37, "volume": 48285.0}, {"date": "2021-04-16", "close": 77.13, "volume": 97533.0}, {"date": "2021-04-19", "close": 76.78, "volume": 95212.0}, {"date": "2021-04-20", "close": 73.99, "volume": 77853.0}, {"date": "2021-04-21", "close": 77.2, "volume": 111808.0}, {"date": "2021-04-22", "close": 74.67, "volume": 198046.0}, {"date": "2021-04-23", "close": 76.48, "volume": 182233.0}, {"date": "2021-04-26", "close": 75.68, "volume": 165479.0}, {"date": "2021-04-27", "close": 75.38, "volume": 184321.0}, {"date": "2021-04-28", "close": 76.06, "volume": 146945.0}, {"date": "2021-04-29", "close": 72.91, "volume": 131513.0}, {"date": "2021-04-30", "close": 71.2, "volume": 194124.0}, {"date": "2021-05-03", "close": 73.55, "volume": 228613.0}, {"date": "2021-05-04", "close": 71.46, "volume": 122859.0}, {"date": "2021-05-05", "close": 72.17, "volume": 78405.0}, {"date": "2021-05-06", "close": 72.11, "volume": 150256.0}, {"date": "2021-05-07", "close": 73.35, "volume": 90326.0}, {"date": "2021-05-10", "close": 70.5, "volume": 114389.0}, {"date": "2021-05-11", "close": 70.36, "volume": 128763.0}, {"date": "2021-05-12", "close": 69.37, "volume": 169220.0}, {"date": "2021-05-13", "close": 71.15, "volume": 121123.0}, {"date": "2021-05-14", "close": 72.65, "volume": 117481.0}, {"date": "2021-05-17", "close": 71.03, "volume": 100241.0}, {"date": "2021-05-18", "close": 69.65, "volume": 89874.0}, {"date": "2021-05-19", "close": 69.9, "volume": 121681.0}, {"date": "2021-05-20", "close": 70.33, "volume": 138682.0}, {"date": "2021-05-21", "close": 70.64, "volume": 116515.0}, {"date": "2021-05-24", "close": 70.88, "volume": 102395.0}, {"date": "2021-05-25", "close": 70.5, "volume": 176124.0}, {"date": "2021-05-26", "close": 70.86, "volume": 112046.0}, {"date": "2021-05-27", "close": 71.99, "volume": 144881.0}, {"date": "2021-05-28", "close": 72.53, "volume": 84779.0}, {"date": "2021-06-01", "close": 74.88, "volume": 166891.0}, {"date": "2021-06-02", "close": 72.06, "volume": 108256.0}, {"date": "2021-06-03", "close": 72.69, "volume": 122648.0}, {"date": "2021-06-04", "close": 74.05, "volume": 79969.0}, {"date": "2021-06-07", "close": 73.19, "volume": 77296.0}, {"date": "2021-06-08", "close": 73.68, "volume": 71551.0}, {"date": "2021-06-09", "close": 72.69, "volume": 72228.0}, {"date": "2021-06-10", "close": 71.65, "volume": 59562.0}, {"date": "2021-06-11", "close": 72.74, "volume": 70648.0}, {"date": "2021-06-14", "close": 71.4, "volume": 170145.0}, {"date": "2021-06-15", "close": 71.24, "volume": 159807.0}, {"date": "2021-06-16", "close": 69.79, "volume": 113720.0}, {"date": "2021-06-17", "close": 68.96, "volume": 241201.0}, {"date": "2021-06-18", "close": 67.97, "volume": 535613.0}, {"date": "2021-06-21", "close": 69.46, "volume": 122055.0}, {"date": "2021-06-22", "close": 70.43, "volume": 131992.0}, {"date": "2021-06-23", "close": 70.76, "volume": 119214.0}, {"date": "2021-06-24", "close": 72.53, "volume": 108662.0}, {"date": "2021-06-25", "close": 72.34, "volume": 315930.0}, {"date": "2021-06-28", "close": 71.92, "volume": 111406.0}, {"date": "2021-06-29", "close": 71.81, "volume": 193402.0}, {"date": "2021-06-30", "close": 71.05, "volume": 192451.0}, {"date": "2021-07-01", "close": 71.85, "volume": 99877.0}, {"date": "2021-07-02", "close": 71.37, "volume": 78200.0}, {"date": "2021-07-06", "close": 69.71, "volume": 111412.0}, {"date": "2021-07-07", "close": 68.55, "volume": 158297.0}, {"date": "2021-07-08", "close": 67.93, "volume": 75649.0}, {"date": "2021-07-09", "close": 69.58, "volume": 76463.0}, {"date": "2021-07-12", "close": 69.46, "volume": 67112.0}, {"date": "2021-07-13", "close": 68.76, "volume": 87702.0}, {"date": "2021-07-14", "close": 67.88, "volume": 104964.0}, {"date": "2021-07-15", "close": 67.72, "volume": 101687.0}, {"date": "2021-07-16", "close": 68.62, "volume": 270112.0}, {"date": "2021-07-19", "close": 66.84, "volume": 177104.0}, {"date": "2021-07-20", "close": 70.38, "volume": 191234.0}, {"date": "2021-07-21", "close": 70.9, "volume": 128573.0}, {"date": "2021-07-22", "close": 68.9, "volume": 73168.0}, {"date": "2021-07-23", "close": 72.0, "volume": 175623.0}, {"date": "2021-07-26", "close": 71.69, "volume": 87060.0}, {"date": "2021-07-27", "close": 70.77, "volume": 100236.0}, {"date": "2021-07-28", "close": 72.14, "volume": 95347.0}, {"date": "2021-07-29", "close": 81.48, "volume": 534494.0}, {"date": "2021-07-30", "close": 82.93, "volume": 322230.0}, {"date": "2021-08-02", "close": 83.99, "volume": 225283.0}, {"date": "2021-08-03", "close": 83.29, "volume": 193955.0}, {"date": "2021-08-04", "close": 81.85, "volume": 116085.0}, {"date": "2021-08-05", "close": 82.49, "volume": 77676.0}, {"date": "2021-08-06", "close": 84.04, "volume": 62909.0}, {"date": "2021-08-09", "close": 82.06, "volume": 90035.0}, {"date": "2021-08-10", "close": 83.32, "volume": 71732.0}, {"date": "2021-08-11", "close": 84.49, "volume": 88057.0}, {"date": "2021-08-12", "close": 84.58, "volume": 102392.0}, {"date": "2021-08-13", "close": 85.0, "volume": 82735.0}, {"date": "2021-08-16", "close": 85.62, "volume": 110199.0}, {"date": "2021-08-17", "close": 83.01, "volume": 125108.0}, {"date": "2021-08-18", "close": 82.22, "volume": 62990.0}, {"date": "2021-08-19", "close": 82.22, "volume": 174049.0}, {"date": "2021-08-20", "close": 84.15, "volume": 288613.0}, {"date": "2021-08-23", "close": 83.87, "volume": 175377.0}, {"date": "2021-08-24", "close": 86.27, "volume": 293147.0}, {"date": "2021-08-25", "close": 86.3, "volume": 116774.0}, {"date": "2021-08-26", "close": 84.63, "volume": 125020.0}, {"date": "2021-08-27", "close": 87.98, "volume": 201229.0}, {"date": "2021-08-30", "close": 87.87, "volume": 216058.0}, {"date": "2021-08-31", "close": 85.82, "volume": 230919.0}, {"date": "2021-09-01", "close": 87.16, "volume": 105791.0}, {"date": "2021-09-02", "close": 87.49, "volume": 130927.0}, {"date": "2021-09-03", "close": 83.94, "volume": 169641.0}, {"date": "2021-09-07", "close": 83.0, "volume": 107930.0}, {"date": "2021-09-08", "close": 82.63, "volume": 95852.0}, {"date": "2021-09-09", "close": 81.61, "volume": 222458.0}, {"date": "2021-09-10", "close": 81.13, "volume": 111805.0}, {"date": "2021-09-13", "close": 81.96, "volume": 105827.0}, {"date": "2021-09-14", "close": 80.19, "volume": 187671.0}, {"date": "2021-09-15", "close": 80.34, "volume": 175122.0}, {"date": "2021-09-16", "close": 80.03, "volume": 129968.0}, {"date": "2021-09-17", "close": 80.91, "volume": 528334.0}, {"date": "2021-09-20", "close": 78.92, "volume": 159431.0}, {"date": "2021-09-21", "close": 77.93, "volume": 109562.0}, {"date": "2021-09-22", "close": 80.36, "volume": 283968.0}, {"date": "2021-09-23", "close": 82.11, "volume": 138859.0}, {"date": "2021-09-24", "close": 82.5, "volume": 136333.0}, {"date": "2021-09-27", "close": 83.36, "volume": 120251.0}, {"date": "2021-09-28", "close": 82.39, "volume": 168322.0}, {"date": "2021-09-29", "close": 81.73, "volume": 273574.0}, {"date": "2021-09-30", "close": 80.93, "volume": 163276.0}, {"date": "2021-10-01", "close": 83.39, "volume": 165041.0}, {"date": "2021-10-04", "close": 84.95, "volume": 146909.0}, {"date": "2021-10-05", "close": 83.99, "volume": 160372.0}, {"date": "2021-10-06", "close": 82.94, "volume": 75993.0}, {"date": "2021-10-07", "close": 85.42, "volume": 149059.0}, {"date": "2021-10-08", "close": 87.01, "volume": 85033.0}, {"date": "2021-10-11", "close": 87.13, "volume": 68914.0}, {"date": "2021-10-12", "close": 87.04, "volume": 181335.0}, {"date": "2021-10-13", "close": 86.27, "volume": 114316.0}, {"date": "2021-10-14", "close": 87.83, "volume": 98584.0}, {"date": "2021-10-15", "close": 86.79, "volume": 154579.0}, {"date": "2021-10-18", "close": 85.26, "volume": 71823.0}, {"date": "2021-10-19", "close": 85.08, "volume": 60749.0}, {"date": "2021-10-20", "close": 87.05, "volume": 88130.0}, {"date": "2021-10-21", "close": 87.67, "volume": 104869.0}, {"date": "2021-10-22", "close": 87.41, "volume": 126076.0}, {"date": "2021-10-25", "close": 88.48, "volume": 115711.0}, {"date": "2021-10-26", "close": 86.8, "volume": 160396.0}, {"date": "2021-10-27", "close": 88.51, "volume": 170586.0}, {"date": "2021-10-28", "close": 76.4, "volume": 891560.0}, {"date": "2021-10-29", "close": 73.63, "volume": 461637.0}, {"date": "2021-11-01", "close": 77.3, "volume": 387325.0}, {"date": "2021-11-02", "close": 80.9, "volume": 261838.0}, {"date": "2021-11-03", "close": 82.81, "volume": 169652.0}, {"date": "2021-11-04", "close": 81.22, "volume": 191039.0}, {"date": "2021-11-05", "close": 83.51, "volume": 165207.0}, {"date": "2021-11-08", "close": 82.4, "volume": 154157.0}, {"date": "2021-11-09", "close": 82.01, "volume": 311102.0}, {"date": "2021-11-10", "close": 81.48, "volume": 226043.0}, {"date": "2021-11-11", "close": 84.95, "volume": 365834.0}, {"date": "2021-11-12", "close": 87.37, "volume": 416729.0}, {"date": "2021-11-15", "close": 84.81, "volume": 339759.0}, {"date": "2021-11-16", "close": 85.24, "volume": 162214.0}, {"date": "2021-11-17", "close": 85.02, "volume": 198399.0}, {"date": "2021-11-18", "close": 85.33, "volume": 167452.0}, {"date": "2021-11-19", "close": 85.52, "volume": 185318.0}, {"date": "2021-11-22", "close": 88.79, "volume": 212586.0}, {"date": "2021-11-23", "close": 89.13, "volume": 167038.0}, {"date": "2021-11-24", "close": 89.23, "volume": 134979.0}, {"date": "2021-11-26", "close": 83.94, "volume": 121273.0}, {"date": "2021-11-29", "close": 85.72, "volume": 320002.0}, {"date": "2021-11-30", "close": 84.45, "volume": 230174.0}, {"date": "2021-12-01", "close": 85.61, "volume": 471011.0}, {"date": "2021-12-02", "close": 87.36, "volume": 270986.0}, {"date": "2021-12-03", "close": 85.96, "volume": 233658.0}, {"date": "2021-12-06", "close": 86.01, "volume": 172124.0}, {"date": "2021-12-07", "close": 85.33, "volume": 292787.0}, {"date": "2021-12-08", "close": 85.61, "volume": 164878.0}, {"date": "2021-12-09", "close": 82.69, "volume": 230910.0}, {"date": "2021-12-10", "close": 82.59, "volume": 183094.0}, {"date": "2021-12-13", "close": 79.18, "volume": 214016.0}, {"date": "2021-12-14", "close": 77.55, "volume": 167638.0}, {"date": "2021-12-15", "close": 79.02, "volume": 229373.0}, {"date": "2021-12-16", "close": 76.93, "volume": 201825.0}, {"date": "2021-12-17", "close": 77.53, "volume": 734337.0}, {"date": "2021-12-20", "close": 77.1, "volume": 248173.0}, {"date": "2021-12-21", "close": 78.98, "volume": 178026.0}, {"date": "2021-12-22", "close": 81.4, "volume": 171301.0}, {"date": "2021-12-23", "close": 82.43, "volume": 144636.0}, {"date": "2021-12-27", "close": 85.54, "volume": 174654.0}, {"date": "2021-12-28", "close": 86.18, "volume": 156960.0}, {"date": "2021-12-29", "close": 87.34, "volume": 126681.0}, {"date": "2021-12-30", "close": 86.56, "volume": 227646.0}, {"date": "2021-12-31", "close": 86.9, "volume": 117996.0}, {"date": "2022-01-03", "close": 87.7, "volume": 145201.0}, {"date": "2022-01-04", "close": 88.83, "volume": 129690.0}, {"date": "2022-01-05", "close": 86.21, "volume": 152599.0}, {"date": "2022-01-06", "close": 86.06, "volume": 169719.0}, {"date": "2022-01-07", "close": 86.11, "volume": 216492.0}, {"date": "2022-01-10", "close": 93.05, "volume": 490638.0}, {"date": "2022-01-11", "close": 94.1, "volume": 326535.0}, {"date": "2022-01-12", "close": 96.31, "volume": 327698.0}, {"date": "2022-01-13", "close": 96.97, "volume": 378005.0}, {"date": "2022-01-14", "close": 98.58, "volume": 293499.0}, {"date": "2022-01-18", "close": 96.63, "volume": 343061.0}, {"date": "2022-01-19", "close": 94.66, "volume": 522378.0}, {"date": "2022-01-20", "close": 92.49, "volume": 548713.0}, {"date": "2022-01-21", "close": 92.82, "volume": 662387.0}, {"date": "2022-01-24", "close": 94.92, "volume": 447424.0}, {"date": "2022-01-25", "close": 92.38, "volume": 256649.0}, {"date": "2022-01-26", "close": 90.92, "volume": 227391.0}, {"date": "2022-01-27", "close": 87.45, "volume": 302023.0}, {"date": "2022-01-28", "close": 85.05, "volume": 243127.0}, {"date": "2022-01-31", "close": 87.39, "volume": 204558.0}, {"date": "2022-02-01", "close": 88.48, "volume": 204535.0}, {"date": "2022-02-02", "close": 89.04, "volume": 167350.0}, {"date": "2022-02-03", "close": 89.21, "volume": 177950.0}, {"date": "2022-02-04", "close": 89.51, "volume": 132308.0}, {"date": "2022-02-07", "close": 87.92, "volume": 199287.0}, {"date": "2022-02-08", "close": 89.27, "volume": 216374.0}, {"date": "2022-02-09", "close": 89.96, "volume": 140548.0}, {"date": "2022-02-10", "close": 88.34, "volume": 140310.0}, {"date": "2022-02-11", "close": 85.88, "volume": 136859.0}, {"date": "2022-02-14", "close": 86.65, "volume": 198447.0}, {"date": "2022-02-15", "close": 90.19, "volume": 180524.0}, {"date": "2022-02-16", "close": 90.92, "volume": 187116.0}, {"date": "2022-02-17", "close": 90.7, "volume": 215841.0}, {"date": "2022-02-18", "close": 89.98, "volume": 163510.0}, {"date": "2022-02-22", "close": 89.12, "volume": 156917.0}, {"date": "2022-02-23", "close": 89.15, "volume": 179668.0}, {"date": "2022-02-24", "close": 82.2, "volume": 375125.0}, {"date": "2022-02-25", "close": 87.04, "volume": 168888.0}, {"date": "2022-02-28", "close": 84.84, "volume": 191028.0}, {"date": "2022-03-01", "close": 80.39, "volume": 438944.0}, {"date": "2022-03-02", "close": 82.5, "volume": 273644.0}, {"date": "2022-03-03", "close": 78.44, "volume": 160472.0}, {"date": "2022-03-04", "close": 70.56, "volume": 341773.0}, {"date": "2022-03-07", "close": 63.62, "volume": 650900.0}, {"date": "2022-03-08", "close": 65.58, "volume": 392132.0}, {"date": "2022-03-09", "close": 70.13, "volume": 257773.0}, {"date": "2022-03-10", "close": 69.17, "volume": 153031.0}, {"date": "2022-03-11", "close": 68.59, "volume": 156530.0}, {"date": "2022-03-14", "close": 68.34, "volume": 174129.0}, {"date": "2022-03-15", "close": 70.13, "volume": 185468.0}, {"date": "2022-03-16", "close": 74.13, "volume": 184732.0}, {"date": "2022-03-17", "close": 74.0, "volume": 116589.0}, {"date": "2022-03-18", "close": 75.37, "volume": 333229.0}, {"date": "2022-03-21", "close": 73.79, "volume": 165115.0}, {"date": "2022-03-22", "close": 74.23, "volume": 137488.0}, {"date": "2022-03-23", "close": 70.03, "volume": 201564.0}, {"date": "2022-03-24", "close": 69.54, "volume": 186594.0}, {"date": "2022-03-25", "close": 69.03, "volume": 229688.0}, {"date": "2022-03-28", "close": 69.19, "volume": 134871.0}, {"date": "2022-03-29", "close": 73.02, "volume": 231927.0}, {"date": "2022-03-30", "close": 72.92, "volume": 229630.0}, {"date": "2022-03-31", "close": 73.04, "volume": 154494.0}, {"date": "2022-04-01", "close": 72.3, "volume": 193667.0}, {"date": "2022-04-04", "close": 72.44, "volume": 128881.0}, {"date": "2022-04-05", "close": 70.9, "volume": 189623.0}, {"date": "2022-04-06", "close": 70.9, "volume": 154179.0}, {"date": "2022-04-07", "close": 70.0, "volume": 298465.0}, {"date": "2022-04-08", "close": 68.93, "volume": 151627.0}, {"date": "2022-04-11", "close": 69.09, "volume": 124461.0}, {"date": "2022-04-12", "close": 69.79, "volume": 124484.0}, {"date": "2022-04-13", "close": 69.7, "volume": 83635.0}, {"date": "2022-04-14", "close": 69.09, "volume": 109116.0}, {"date": "2022-04-18", "close": 68.89, "volume": 114129.0}, {"date": "2022-04-19", "close": 70.35, "volume": 153989.0}, {"date": "2022-04-20", "close": 71.11, "volume": 101956.0}, {"date": "2022-04-21", "close": 71.49, "volume": 154129.0}, {"date": "2022-04-22", "close": 68.25, "volume": 145915.0}, {"date": "2022-04-25", "close": 68.29, "volume": 143831.0}, {"date": "2022-04-26", "close": 65.47, "volume": 102960.0}, {"date": "2022-04-27", "close": 65.45, "volume": 90381.0}, {"date": "2022-04-28", "close": 67.93, "volume": 146261.0}, {"date": "2022-04-29", "close": 67.42, "volume": 147330.0}, {"date": "2022-05-02", "close": 68.83, "volume": 150797.0}, {"date": "2022-05-03", "close": 68.81, "volume": 111660.0}, {"date": "2022-05-04", "close": 71.62, "volume": 174636.0}, {"date": "2022-05-05", "close": 68.05, "volume": 261958.0}, {"date": "2022-05-06", "close": 67.27, "volume": 175996.0}, {"date": "2022-05-09", "close": 64.63, "volume": 219975.0}, {"date": "2022-05-10", "close": 63.37, "volume": 120180.0}, {"date": "2022-05-11", "close": 61.82, "volume": 103360.0}, {"date": "2022-05-12", "close": 63.13, "volume": 172132.0}, {"date": "2022-05-13", "close": 65.69, "volume": 126460.0}, {"date": "2022-05-16", "close": 63.77, "volume": 119259.0}, {"date": "2022-05-17", "close": 67.8, "volume": 168474.0}, {"date": "2022-05-18", "close": 66.15, "volume": 206162.0}, {"date": "2022-05-19", "close": 66.73, "volume": 250681.0}, {"date": "2022-05-20", "close": 65.5, "volume": 141351.0}, {"date": "2022-05-23", "close": 65.16, "volume": 125332.0}, {"date": "2022-05-24", "close": 64.32, "volume": 106181.0}, {"date": "2022-05-25", "close": 65.69, "volume": 89037.0}, {"date": "2022-05-26", "close": 66.79, "volume": 93385.0}, {"date": "2022-05-27", "close": 66.1, "volume": 247463.0}, {"date": "2022-05-31", "close": 68.94, "volume": 269626.0}, {"date": "2022-06-01", "close": 68.28, "volume": 190605.0}, {"date": "2022-06-02", "close": 73.54, "volume": 235949.0}, {"date": "2022-06-03", "close": 70.12, "volume": 146298.0}, {"date": "2022-06-06", "close": 71.22, "volume": 117564.0}, {"date": "2022-06-07", "close": 72.79, "volume": 144466.0}, {"date": "2022-06-08", "close": 72.49, "volume": 124832.0}, {"date": "2022-06-09", "close": 71.92, "volume": 104091.0}, {"date": "2022-06-10", "close": 70.31, "volume": 157905.0}, {"date": "2022-06-13", "close": 68.67, "volume": 256768.0}, {"date": "2022-06-14", "close": 68.75, "volume": 249823.0}, {"date": "2022-06-15", "close": 68.84, "volume": 189655.0}, {"date": "2022-06-16", "close": 58.4, "volume": 351862.0}, {"date": "2022-06-17", "close": 59.0, "volume": 431233.0}, {"date": "2022-06-21", "close": 60.23, "volume": 189863.0}, {"date": "2022-06-22", "close": 60.06, "volume": 170344.0}, {"date": "2022-06-23", "close": 59.78, "volume": 244413.0}, {"date": "2022-06-24", "close": 66.18, "volume": 446172.0}, {"date": "2022-06-27", "close": 66.36, "volume": 175992.0}, {"date": "2022-06-28", "close": 64.66, "volume": 178441.0}, {"date": "2022-06-29", "close": 61.87, "volume": 294513.0}, {"date": "2022-06-30", "close": 62.41, "volume": 236155.0}, {"date": "2022-07-01", "close": 62.87, "volume": 136930.0}, {"date": "2022-07-05", "close": 62.82, "volume": 198475.0}, {"date": "2022-07-06", "close": 60.42, "volume": 102877.0}, {"date": "2022-07-07", "close": 62.59, "volume": 155297.0}, {"date": "2022-07-08", "close": 62.39, "volume": 72340.0}, {"date": "2022-07-11", "close": 60.55, "volume": 99871.0}, {"date": "2022-07-12", "close": 61.18, "volume": 100338.0}, {"date": "2022-07-13", "close": 57.57, "volume": 224358.0}, {"date": "2022-07-14", "close": 57.1, "volume": 215351.0}, {"date": "2022-07-15", "close": 58.43, "volume": 167686.0}, {"date": "2022-07-18", "close": 57.09, "volume": 132963.0}, {"date": "2022-07-19", "close": 59.51, "volume": 146469.0}, {"date": "2022-07-20", "close": 61.11, "volume": 211133.0}, {"date": "2022-07-21", "close": 63.67, "volume": 176940.0}, {"date": "2022-07-22", "close": 61.63, "volume": 111061.0}, {"date": "2022-07-25", "close": 61.31, "volume": 91942.0}, {"date": "2022-07-26", "close": 60.44, "volume": 86537.0}, {"date": "2022-07-27", "close": 62.73, "volume": 94467.0}, {"date": "2022-07-28", "close": 64.32, "volume": 76730.0}, {"date": "2022-07-29", "close": 64.56, "volume": 138269.0}, {"date": "2022-08-01", "close": 63.95, "volume": 246760.0}, {"date": "2022-08-02", "close": 61.43, "volume": 262179.0}, {"date": "2022-08-03", "close": 60.15, "volume": 257416.0}, {"date": "2022-08-04", "close": 60.79, "volume": 221671.0}, {"date": "2022-08-05", "close": 60.67, "volume": 145248.0}, {"date": "2022-08-08", "close": 61.46, "volume": 133174.0}, {"date": "2022-08-09", "close": 60.75, "volume": 178138.0}, {"date": "2022-08-10", "close": 62.25, "volume": 95279.0}, {"date": "2022-08-11", "close": 65.97, "volume": 143511.0}, {"date": "2022-08-12", "close": 68.05, "volume": 128783.0}, {"date": "2022-08-15", "close": 67.67, "volume": 87507.0}, {"date": "2022-08-16", "close": 68.87, "volume": 106043.0}, {"date": "2022-08-17", "close": 67.16, "volume": 87272.0}, {"date": "2022-08-18", "close": 67.22, "volume": 61764.0}, {"date": "2022-08-19", "close": 65.63, "volume": 102081.0}, {"date": "2022-08-22", "close": 61.93, "volume": 98166.0}, {"date": "2022-08-23", "close": 61.71, "volume": 75042.0}, {"date": "2022-08-24", "close": 62.06, "volume": 83997.0}, {"date": "2022-08-25", "close": 63.59, "volume": 58338.0}, {"date": "2022-08-26", "close": 61.52, "volume": 66090.0}, {"date": "2022-08-29", "close": 61.42, "volume": 95634.0}, {"date": "2022-08-30", "close": 60.6, "volume": 109320.0}, {"date": "2022-08-31", "close": 59.9, "volume": 140221.0}, {"date": "2022-09-01", "close": 59.04, "volume": 148532.0}, {"date": "2022-09-02", "close": 58.76, "volume": 84441.0}, {"date": "2022-09-06", "close": 56.34, "volume": 217865.0}, {"date": "2022-09-07", "close": 56.68, "volume": 213230.0}, {"date": "2022-09-08", "close": 56.54, "volume": 224959.0}, {"date": "2022-09-09", "close": 60.06, "volume": 287222.0}, {"date": "2022-09-12", "close": 61.84, "volume": 122869.0}, {"date": "2022-09-13", "close": 60.27, "volume": 174313.0}, {"date": "2022-09-14", "close": 59.99, "volume": 152964.0}, {"date": "2022-09-15", "close": 58.99, "volume": 119448.0}, {"date": "2022-09-16", "close": 59.13, "volume": 257929.0}, {"date": "2022-09-19", "close": 60.37, "volume": 67201.0}, {"date": "2022-09-20", "close": 58.7, "volume": 111162.0}, {"date": "2022-09-21", "close": 58.09, "volume": 130057.0}, {"date": "2022-09-22", "close": 56.37, "volume": 155726.0}, {"date": "2022-09-23", "close": 54.14, "volume": 236405.0}, {"date": "2022-09-26", "close": 54.78, "volume": 117928.0}, {"date": "2022-09-27", "close": 54.46, "volume": 127594.0}, {"date": "2022-09-28", "close": 54.04, "volume": 338907.0}, {"date": "2022-09-29", "close": 50.47, "volume": 352451.0}, {"date": "2022-09-30", "close": 49.73, "volume": 365821.0}, {"date": "2022-10-03", "close": 52.57, "volume": 404759.0}, {"date": "2022-10-04", "close": 55.25, "volume": 596115.0}, {"date": "2022-10-05", "close": 55.49, "volume": 263059.0}, {"date": "2022-10-06", "close": 55.89, "volume": 224429.0}, {"date": "2022-10-07", "close": 54.75, "volume": 213519.0}, {"date": "2022-10-10", "close": 55.0, "volume": 198310.0}, {"date": "2022-10-11", "close": 55.17, "volume": 278989.0}, {"date": "2022-10-12", "close": 54.36, "volume": 78276.0}, {"date": "2022-10-13", "close": 54.55, "volume": 165188.0}, {"date": "2022-10-14", "close": 54.01, "volume": 145005.0}, {"date": "2022-10-17", "close": 55.59, "volume": 170880.0}, {"date": "2022-10-18", "close": 56.81, "volume": 124281.0}, {"date": "2022-10-19", "close": 56.25, "volume": 93114.0}, {"date": "2022-10-20", "close": 55.02, "volume": 137891.0}, {"date": "2022-10-21", "close": 55.85, "volume": 171254.0}, {"date": "2022-10-24", "close": 56.25, "volume": 186075.0}, {"date": "2022-10-25", "close": 56.4, "volume": 215402.0}, {"date": "2022-10-26", "close": 56.35, "volume": 215794.0}, {"date": "2022-10-27", "close": 56.63, "volume": 282208.0}, {"date": "2022-10-28", "close": 57.23, "volume": 394990.0}, {"date": "2022-10-31", "close": 58.42, "volume": 256610.0}, {"date": "2022-11-01", "close": 59.67, "volume": 264837.0}, {"date": "2022-11-02", "close": 62.96, "volume": 430748.0}, {"date": "2022-11-03", "close": 60.56, "volume": 357306.0}, {"date": "2022-11-04", "close": 65.71, "volume": 346283.0}, {"date": "2022-11-07", "close": 67.79, "volume": 296811.0}, {"date": "2022-11-08", "close": 68.81, "volume": 271825.0}, {"date": "2022-11-09", "close": 67.28, "volume": 175199.0}, {"date": "2022-11-10", "close": 71.72, "volume": 299749.0}, {"date": "2022-11-11", "close": 72.56, "volume": 167160.0}, {"date": "2022-11-14", "close": 72.91, "volume": 211219.0}, {"date": "2022-11-15", "close": 74.21, "volume": 148542.0}, {"date": "2022-11-16", "close": 72.44, "volume": 221857.0}, {"date": "2022-11-17", "close": 73.2, "volume": 83439.0}, {"date": "2022-11-18", "close": 74.05, "volume": 132814.0}, {"date": "2022-11-21", "close": 72.96, "volume": 87818.0}, {"date": "2022-11-22", "close": 72.97, "volume": 83630.0}, {"date": "2022-11-23", "close": 72.13, "volume": 64981.0}, {"date": "2022-11-25", "close": 71.48, "volume": 40197.0}, {"date": "2022-11-28", "close": 69.14, "volume": 60416.0}, {"date": "2022-11-29", "close": 69.21, "volume": 103497.0}, {"date": "2022-11-30", "close": 71.59, "volume": 169416.0}, {"date": "2022-12-01", "close": 72.67, "volume": 108178.0}, {"date": "2022-12-02", "close": 74.57, "volume": 108346.0}, {"date": "2022-12-05", "close": 73.23, "volume": 111207.0}, {"date": "2022-12-06", "close": 73.95, "volume": 143598.0}, {"date": "2022-12-07", "close": 71.36, "volume": 154808.0}, {"date": "2022-12-08", "close": 73.79, "volume": 131066.0}, {"date": "2022-12-09", "close": 69.58, "volume": 89791.0}, {"date": "2022-12-12", "close": 70.55, "volume": 80213.0}, {"date": "2022-12-13", "close": 70.71, "volume": 115091.0}, {"date": "2022-12-14", "close": 69.23, "volume": 104247.0}, {"date": "2022-12-15", "close": 67.74, "volume": 209591.0}, {"date": "2022-12-16", "close": 66.0, "volume": 771691.0}, {"date": "2022-12-19", "close": 65.5, "volume": 116612.0}, {"date": "2022-12-20", "close": 65.91, "volume": 66084.0}, {"date": "2022-12-21", "close": 67.51, "volume": 97476.0}, {"date": "2022-12-22", "close": 63.65, "volume": 163060.0}, {"date": "2022-12-23", "close": 63.83, "volume": 70077.0}, {"date": "2022-12-27", "close": 64.5, "volume": 93532.0}, {"date": "2022-12-28", "close": 62.68, "volume": 67037.0}, {"date": "2022-12-29", "close": 66.25, "volume": 210885.0}, {"date": "2022-12-30", "close": 65.29, "volume": 76872.0}, {"date": "2023-01-03", "close": 65.85, "volume": 71288.0}, {"date": "2023-01-04", "close": 66.7, "volume": 94424.0}, {"date": "2023-01-05", "close": 67.68, "volume": 70048.0}, {"date": "2023-01-06", "close": 69.82, "volume": 91371.0}, {"date": "2023-01-09", "close": 69.59, "volume": 74209.0}, {"date": "2023-01-10", "close": 72.45, "volume": 130746.0}, {"date": "2023-01-11", "close": 72.92, "volume": 157049.0}, {"date": "2023-01-12", "close": 71.76, "volume": 101365.0}, {"date": "2023-01-13", "close": 71.99, "volume": 141421.0}, {"date": "2023-01-17", "close": 71.86, "volume": 62601.0}, {"date": "2023-01-18", "close": 72.96, "volume": 87061.0}, {"date": "2023-01-19", "close": 71.49, "volume": 79293.0}, {"date": "2023-01-20", "close": 72.55, "volume": 98965.0}, {"date": "2023-01-23", "close": 72.97, "volume": 77780.0}, {"date": "2023-01-24", "close": 73.1, "volume": 75745.0}, {"date": "2023-01-25", "close": 68.52, "volume": 118784.0}, {"date": "2023-01-26", "close": 71.0, "volume": 90209.0}, {"date": "2023-01-27", "close": 72.0, "volume": 58822.0}, {"date": "2023-01-30", "close": 72.34, "volume": 96030.0}, {"date": "2023-01-31", "close": 74.43, "volume": 193335.0}, {"date": "2023-02-01", "close": 75.28, "volume": 174885.0}, {"date": "2023-02-02", "close": 73.99, "volume": 335704.0}, {"date": "2023-02-03", "close": 73.4, "volume": 329526.0}, {"date": "2023-02-06", "close": 73.15, "volume": 96894.0}, {"date": "2023-02-07", "close": 74.21, "volume": 113716.0}, {"date": "2023-02-08", "close": 73.68, "volume": 95621.0}, {"date": "2023-02-09", "close": 72.66, "volume": 112391.0}, {"date": "2023-02-10", "close": 71.23, "volume": 79024.0}, {"date": "2023-02-13", "close": 72.46, "volume": 82415.0}, {"date": "2023-02-14", "close": 71.91, "volume": 89982.0}, {"date": "2023-02-15", "close": 72.04, "volume": 97310.0}, {"date": "2023-02-16", "close": 72.36, "volume": 89839.0}, {"date": "2023-02-17", "close": 73.19, "volume": 119444.0}, {"date": "2023-02-21", "close": 70.19, "volume": 112282.0}, {"date": "2023-02-22", "close": 65.38, "volume": 568838.0}, {"date": "2023-02-23", "close": 65.13, "volume": 384273.0}, {"date": "2023-02-24", "close": 63.55, "volume": 206878.0}, {"date": "2023-02-27", "close": 63.78, "volume": 165625.0}, {"date": "2023-02-28", "close": 63.51, "volume": 239281.0}, {"date": "2023-03-01", "close": 64.28, "volume": 139142.0}, {"date": "2023-03-02", "close": 64.8, "volume": 137023.0}, {"date": "2023-03-03", "close": 66.63, "volume": 211058.0}, {"date": "2023-03-06", "close": 64.33, "volume": 123479.0}, {"date": "2023-03-07", "close": 63.05, "volume": 97894.0}, {"date": "2023-03-08", "close": 64.0, "volume": 209728.0}, {"date": "2023-03-09", "close": 62.29, "volume": 159356.0}, {"date": "2023-03-10", "close": 59.63, "volume": 151030.0}, {"date": "2023-03-13", "close": 58.47, "volume": 238458.0}, {"date": "2023-03-14", "close": 59.91, "volume": 208185.0}, {"date": "2023-03-15", "close": 59.38, "volume": 213936.0}, {"date": "2023-03-16", "close": 60.08, "volume": 221507.0}, {"date": "2023-03-17", "close": 58.35, "volume": 461900.0}, {"date": "2023-03-20", "close": 58.85, "volume": 118847.0}, {"date": "2023-03-21", "close": 59.34, "volume": 116984.0}, {"date": "2023-03-22", "close": 57.92, "volume": 115499.0}, {"date": "2023-03-23", "close": 57.39, "volume": 243078.0}, {"date": "2023-03-24", "close": 57.75, "volume": 143464.0}, {"date": "2023-03-27", "close": 57.96, "volume": 172858.0}, {"date": "2023-03-28", "close": 58.115, "volume": 116518.0}, {"date": "2023-03-29", "close": 58.48, "volume": 139719.0}, {"date": "2023-03-30", "close": 58.82, "volume": 240556.0}, {"date": "2023-03-31", "close": 60.42, "volume": 176779.0}, {"date": "2023-04-03", "close": 59.46, "volume": 161013.0}, {"date": "2023-04-04", "close": 57.87, "volume": 177629.0}, {"date": "2023-04-05", "close": 56.4, "volume": 169753.0}, {"date": "2023-04-06", "close": 56.66, "volume": 168296.0}, {"date": "2023-04-10", "close": 57.63, "volume": 193460.0}, {"date": "2023-04-11", "close": 57.59, "volume": 99961.0}, {"date": "2023-04-12", "close": 57.0, "volume": 110199.0}, {"date": "2023-04-13", "close": 57.6, "volume": 104683.0}, {"date": "2023-04-14", "close": 57.9, "volume": 116994.0}, {"date": "2023-04-17", "close": 58.16, "volume": 86510.0}, {"date": "2023-04-18", "close": 57.64, "volume": 137728.0}, {"date": "2023-04-19", "close": 57.68, "volume": 164631.0}, {"date": "2023-04-20", "close": 57.21, "volume": 202724.0}, {"date": "2023-04-21", "close": 57.06, "volume": 177064.0}, {"date": "2023-04-24", "close": 57.53, "volume": 161555.0}, {"date": "2023-04-25", "close": 55.83, "volume": 261788.0}, {"date": "2023-04-26", "close": 56.74, "volume": 129936.0}, {"date": "2023-04-27", "close": 57.18, "volume": 203796.0}, {"date": "2023-04-28", "close": 59.65, "volume": 199089.0}, {"date": "2023-05-01", "close": 59.41, "volume": 201315.0}, {"date": "2023-05-02", "close": 59.29, "volume": 252600.0}, {"date": "2023-05-03", "close": 59.46, "volume": 220970.0}, {"date": "2023-05-04", "close": 59.68, "volume": 189172.0}, {"date": "2023-05-05", "close": 59.86, "volume": 143703.0}, {"date": "2023-05-08", "close": 59.22, "volume": 84412.0}, {"date": "2023-05-09", "close": 58.01, "volume": 98128.0}, {"date": "2023-05-10", "close": 57.98, "volume": 83905.0}, {"date": "2023-05-11", "close": 58.55, "volume": 102555.0}, {"date": "2023-05-12", "close": 57.69, "volume": 154122.0}, {"date": "2023-05-15", "close": 57.35, "volume": 143561.0}, {"date": "2023-05-16", "close": 55.89, "volume": 117941.0}, {"date": "2023-05-17", "close": 57.4, "volume": 265160.0}, {"date": "2023-05-18", "close": 58.23, "volume": 83904.0}, {"date": "2023-05-19", "close": 58.11, "volume": 156853.0}, {"date": "2023-05-22", "close": 58.87, "volume": 85318.0}, {"date": "2023-05-23", "close": 57.88, "volume": 97033.0}, {"date": "2023-05-24", "close": 56.32, "volume": 77740.0}, {"date": "2023-05-25", "close": 56.03, "volume": 106655.0}, {"date": "2023-05-26", "close": 57.12, "volume": 57929.0}, {"date": "2023-05-30", "close": 55.83, "volume": 73531.0}, {"date": "2023-05-31", "close": 54.96, "volume": 157609.0}, {"date": "2023-06-01", "close": 55.28, "volume": 89398.0}, {"date": "2023-06-02", "close": 57.18, "volume": 189276.0}, {"date": "2023-06-05", "close": 55.59, "volume": 135030.0}, {"date": "2023-06-06", "close": 58.33, "volume": 114344.0}, {"date": "2023-06-07", "close": 59.67, "volume": 119522.0}, {"date": "2023-06-08", "close": 57.9, "volume": 112183.0}, {"date": "2023-06-09", "close": 57.76, "volume": 78658.0}, {"date": "2023-06-12", "close": 59.08, "volume": 115132.0}, {"date": "2023-06-13", "close": 59.81, "volume": 124110.0}, {"date": "2023-06-14", "close": 58.75, "volume": 117565.0}, {"date": "2023-06-15", "close": 59.48, "volume": 90570.0}, {"date": "2023-06-16", "close": 59.09, "volume": 421161.0}, {"date": "2023-06-20", "close": 56.96, "volume": 115622.0}, {"date": "2023-06-21", "close": 57.39, "volume": 106236.0}, {"date": "2023-06-22", "close": 55.81, "volume": 132813.0}, {"date": "2023-06-23", "close": 55.37, "volume": 434078.0}, {"date": "2023-06-26", "close": 55.75, "volume": 95165.0}, {"date": "2023-06-27", "close": 56.9, "volume": 100590.0}, {"date": "2023-06-28", "close": 56.08, "volume": 106534.0}, {"date": "2023-06-29", "close": 56.43, "volume": 113229.0}, {"date": "2023-06-30", "close": 56.51, "volume": 165020.0}, {"date": "2023-07-03", "close": 57.48, "volume": 80379.0}, {"date": "2023-07-05", "close": 56.14, "volume": 105618.0}, {"date": "2023-07-06", "close": 54.88, "volume": 154918.0}, {"date": "2023-07-07", "close": 55.88, "volume": 172051.0}, {"date": "2023-07-10", "close": 55.88, "volume": 186214.0}, {"date": "2023-07-11", "close": 53.31, "volume": 336106.0}, {"date": "2023-07-12", "close": 54.66, "volume": 426411.0}, {"date": "2023-07-13", "close": 55.35, "volume": 316428.0}, {"date": "2023-07-14", "close": 55.07, "volume": 188176.0}, {"date": "2023-07-17", "close": 53.94, "volume": 179257.0}, {"date": "2023-07-18", "close": 53.38, "volume": 274138.0}, {"date": "2023-07-19", "close": 54.49, "volume": 317340.0}, {"date": "2023-07-20", "close": 55.75, "volume": 188114.0}, {"date": "2023-07-21", "close": 57.27, "volume": 262108.0}, {"date": "2023-07-24", "close": 57.61, "volume": 153982.0}, {"date": "2023-07-25", "close": 56.62, "volume": 140338.0}, {"date": "2023-07-26", "close": 56.81, "volume": 143175.0}, {"date": "2023-07-27", "close": 56.6, "volume": 126311.0}, {"date": "2023-07-28", "close": 57.66, "volume": 145853.0}, {"date": "2023-07-31", "close": 59.77, "volume": 455550.0}, {"date": "2023-08-01", "close": 66.06, "volume": 626631.0}, {"date": "2023-08-02", "close": 64.35, "volume": 321765.0}, {"date": "2023-08-03", "close": 64.77, "volume": 277891.0}, {"date": "2023-08-04", "close": 64.71, "volume": 229417.0}, {"date": "2023-08-07", "close": 64.72, "volume": 197537.0}, {"date": "2023-08-08", "close": 64.39, "volume": 121177.0}, {"date": "2023-08-09", "close": 62.77, "volume": 192392.0}, {"date": "2023-08-10", "close": 60.39, "volume": 200514.0}, {"date": "2023-08-11", "close": 59.21, "volume": 122574.0}, {"date": "2023-08-14", "close": 61.25, "volume": 212497.0}, {"date": "2023-08-15", "close": 61.29, "volume": 92949.0}, {"date": "2023-08-16", "close": 59.55, "volume": 216678.0}, {"date": "2023-08-17", "close": 58.75, "volume": 121617.0}, {"date": "2023-08-18", "close": 59.83, "volume": 111990.0}, {"date": "2023-08-21", "close": 60.89, "volume": 127013.0}, {"date": "2023-08-22", "close": 60.95, "volume": 90917.0}, {"date": "2023-08-23", "close": 61.36, "volume": 99632.0}, {"date": "2023-08-24", "close": 60.33, "volume": 196326.0}, {"date": "2023-08-25", "close": 59.79, "volume": 85727.0}, {"date": "2023-08-28", "close": 59.86, "volume": 68958.0}, {"date": "2023-08-29", "close": 61.08, "volume": 116298.0}, {"date": "2023-08-30", "close": 60.07, "volume": 94030.0}, {"date": "2023-08-31", "close": 60.21, "volume": 131465.0}, {"date": "2023-09-01", "close": 60.4, "volume": 89182.0}, {"date": "2023-09-05", "close": 57.74, "volume": 152672.0}, {"date": "2023-09-06", "close": 57.19, "volume": 123960.0}, {"date": "2023-09-07", "close": 55.54, "volume": 153860.0}, {"date": "2023-09-08", "close": 55.9, "volume": 168235.0}, {"date": "2023-09-11", "close": 56.8, "volume": 137526.0}, {"date": "2023-09-12", "close": 57.39, "volume": 142370.0}, {"date": "2023-09-13", "close": 56.05, "volume": 187166.0}, {"date": "2023-09-14", "close": 57.38, "volume": 170569.0}, {"date": "2023-09-15", "close": 56.93, "volume": 539146.0}, {"date": "2023-09-18", "close": 55.88, "volume": 76271.0}, {"date": "2023-09-19", "close": 56.98, "volume": 126235.0}, {"date": "2023-09-20", "close": 56.46, "volume": 98968.0}, {"date": "2023-09-21", "close": 55.76, "volume": 98385.0}, {"date": "2023-09-22", "close": 55.32, "volume": 94188.0}, {"date": "2023-09-25", "close": 54.85, "volume": 64254.0}, {"date": "2023-09-26", "close": 53.18, "volume": 114872.0}, {"date": "2023-09-27", "close": 52.68, "volume": 109363.0}, {"date": "2023-09-28", "close": 55.11, "volume": 248316.0}, {"date": "2023-09-29", "close": 54.26, "volume": 150463.0}, {"date": "2023-10-02", "close": 54.47, "volume": 163631.0}, {"date": "2023-10-03", "close": 54.15, "volume": 122596.0}, {"date": "2023-10-04", "close": 55.09, "volume": 148397.0}, {"date": "2023-10-05", "close": 53.94, "volume": 133180.0}, {"date": "2023-10-06", "close": 54.47, "volume": 124212.0}, {"date": "2023-10-09", "close": 54.54, "volume": 95942.0}, {"date": "2023-10-10", "close": 54.81, "volume": 115101.0}, {"date": "2023-10-11", "close": 55.2, "volume": 83669.0}, {"date": "2023-10-12", "close": 54.24, "volume": 82920.0}, {"date": "2023-10-13", "close": 53.5, "volume": 129191.0}, {"date": "2023-10-16", "close": 55.86, "volume": 141540.0}, {"date": "2023-10-17", "close": 56.23, "volume": 165721.0}, {"date": "2023-10-18", "close": 54.49, "volume": 112894.0}, {"date": "2023-10-19", "close": 52.51, "volume": 153868.0}, {"date": "2023-10-20", "close": 53.01, "volume": 214890.0}, {"date": "2023-10-23", "close": 51.94, "volume": 131242.0}, {"date": "2023-10-24", "close": 52.0, "volume": 99142.0}, {"date": "2023-10-25", "close": 52.68, "volume": 207913.0}, {"date": "2023-10-26", "close": 44.47, "volume": 578882.0}, {"date": "2023-10-27", "close": 40.72, "volume": 601871.0}, {"date": "2023-10-30", "close": 41.335, "volume": 406656.0}, {"date": "2023-10-31", "close": 40.22, "volume": 493912.0}, {"date": "2023-11-01", "close": 39.2, "volume": 323854.0}, {"date": "2023-11-02", "close": 42.88, "volume": 761268.0}, {"date": "2023-11-03", "close": 44.23, "volume": 346549.0}, {"date": "2023-11-06", "close": 46.08, "volume": 286732.0}, {"date": "2023-11-07", "close": 46.2, "volume": 221963.0}, {"date": "2023-11-08", "close": 45.53, "volume": 190614.0}, {"date": "2023-11-09", "close": 43.66, "volume": 236695.0}, {"date": "2023-11-10", "close": 43.39, "volume": 225814.0}, {"date": "2023-11-13", "close": 43.23, "volume": 142520.0}, {"date": "2023-11-14", "close": 46.64, "volume": 223970.0}, {"date": "2023-11-15", "close": 47.97, "volume": 177697.0}, {"date": "2023-11-16", "close": 46.73, "volume": 177146.0}, {"date": "2023-11-17", "close": 47.16, "volume": 176352.0}, {"date": "2023-11-20", "close": 47.83, "volume": 130556.0}, {"date": "2023-11-21", "close": 46.04, "volume": 104745.0}, {"date": "2023-11-22", "close": 46.63, "volume": 101525.0}, {"date": "2023-11-24", "close": 46.51, "volume": 62943.0}, {"date": "2023-11-27", "close": 46.36, "volume": 125724.0}, {"date": "2023-11-28", "close": 46.21, "volume": 114090.0}, {"date": "2023-11-29", "close": 46.13, "volume": 147886.0}, {"date": "2023-11-30", "close": 45.92, "volume": 171012.0}, {"date": "2023-12-01", "close": 46.14, "volume": 203492.0}, {"date": "2023-12-04", "close": 46.49, "volume": 251773.0}, {"date": "2023-12-05", "close": 45.75, "volume": 183453.0}, {"date": "2023-12-06", "close": 45.58, "volume": 167196.0}, {"date": "2023-12-07", "close": 46.05, "volume": 313531.0}, {"date": "2023-12-08", "close": 45.63, "volume": 123581.0}, {"date": "2023-12-11", "close": 45.81, "volume": 166193.0}, {"date": "2023-12-12", "close": 45.8, "volume": 477671.0}, {"date": "2023-12-13", "close": 47.7, "volume": 347281.0}, {"date": "2023-12-14", "close": 51.06, "volume": 425298.0}, {"date": "2023-12-15", "close": 49.61, "volume": 572738.0}, {"date": "2023-12-18", "close": 48.99, "volume": 159981.0}, {"date": "2023-12-19", "close": 50.69, "volume": 246580.0}, {"date": "2023-12-20", "close": 50.95, "volume": 316613.0}, {"date": "2023-12-21", "close": 51.93, "volume": 201663.0}, {"date": "2023-12-22", "close": 52.5, "volume": 152376.0}, {"date": "2023-12-26", "close": 53.16, "volume": 150988.0}, {"date": "2023-12-27", "close": 53.58, "volume": 177417.0}, {"date": "2023-12-28", "close": 53.15, "volume": 161198.0}, {"date": "2023-12-29", "close": 52.36, "volume": 201663.0}, {"date": "2024-01-02", "close": 52.13, "volume": 159501.0}, {"date": "2024-01-03", "close": 50.09, "volume": 257212.0}, {"date": "2024-01-04", "close": 49.95, "volume": 284808.0}, {"date": "2024-01-05", "close": 49.14, "volume": 112447.0}, {"date": "2024-01-08", "close": 50.35, "volume": 142740.0}, {"date": "2024-01-09", "close": 49.22, "volume": 191128.0}, {"date": "2024-01-10", "close": 49.31, "volume": 163318.0}, {"date": "2024-01-11", "close": 48.83, "volume": 234604.0}, {"date": "2024-01-12", "close": 47.8, "volume": 180389.0}, {"date": "2024-01-16", "close": 47.59, "volume": 185484.0}, {"date": "2024-01-17", "close": 47.8, "volume": 175800.0}, {"date": "2024-01-18", "close": 47.98, "volume": 166402.0}, {"date": "2024-01-19", "close": 47.9, "volume": 169194.0}, {"date": "2024-01-22", "close": 48.51, "volume": 354817.0}, {"date": "2024-01-23", "close": 48.58, "volume": 191021.0}, {"date": "2024-01-24", "close": 48.2, "volume": 139621.0}, {"date": "2024-01-25", "close": 48.49, "volume": 114424.0}, {"date": "2024-01-26", "close": 48.67, "volume": 104372.0}, {"date": "2024-01-29", "close": 48.83, "volume": 273555.0}, {"date": "2024-01-30", "close": 48.81, "volume": 173701.0}, {"date": "2024-01-31", "close": 48.15, "volume": 202334.0}, {"date": "2024-02-01", "close": 49.32, "volume": 124732.0}, {"date": "2024-02-02", "close": 49.08, "volume": 97516.0}, {"date": "2024-02-05", "close": 48.21, "volume": 137591.0}, {"date": "2024-02-06", "close": 49.41, "volume": 123433.0}, {"date": "2024-02-07", "close": 48.34, "volume": 146804.0}, {"date": "2024-02-08", "close": 48.42, "volume": 266753.0}, {"date": "2024-02-09", "close": 49.43, "volume": 169970.0}, {"date": "2024-02-12", "close": 50.98, "volume": 139698.0}, {"date": "2024-02-13", "close": 48.25, "volume": 212182.0}, {"date": "2024-02-14", "close": 48.45, "volume": 169489.0}, {"date": "2024-02-15", "close": 50.54, "volume": 197239.0}, {"date": "2024-02-16", "close": 49.95, "volume": 107294.0}, {"date": "2024-02-20", "close": 49.3, "volume": 143264.0}, {"date": "2024-02-21", "close": 59.18, "volume": 904458.0}, {"date": "2024-02-22", "close": 58.37, "volume": 539903.0}, {"date": "2024-02-23", "close": 55.68, "volume": 243441.0}, {"date": "2024-02-26", "close": 55.6, "volume": 232788.0}, {"date": "2024-02-27", "close": 57.09, "volume": 204277.0}, {"date": "2024-02-28", "close": 57.07, "volume": 143363.0}, {"date": "2024-02-29", "close": 56.86, "volume": 189676.0}, {"date": "2024-03-01", "close": 57.71, "volume": 203712.0}, {"date": "2024-03-04", "close": 56.39, "volume": 148530.0}, {"date": "2024-03-05", "close": 56.1, "volume": 200349.0}, {"date": "2024-03-06", "close": 56.01, "volume": 120494.0}, {"date": "2024-03-07", "close": 55.87, "volume": 127420.0}, {"date": "2024-03-08", "close": 55.71, "volume": 133422.0}, {"date": "2024-03-11", "close": 55.63, "volume": 112693.0}, {"date": "2024-03-12", "close": 55.69, "volume": 104656.0}, {"date": "2024-03-13", "close": 55.37, "volume": 158450.0}, {"date": "2024-03-14", "close": 54.02, "volume": 184767.0}, {"date": "2024-03-15", "close": 54.25, "volume": 300498.0}, {"date": "2024-03-18", "close": 54.24, "volume": 150998.0}, {"date": "2024-03-19", "close": 54.14, "volume": 132232.0}, {"date": "2024-03-20", "close": 53.95, "volume": 234850.0}, {"date": "2024-03-21", "close": 55.53, "volume": 240595.0}, {"date": "2024-03-22", "close": 54.98, "volume": 130606.0}, {"date": "2024-03-25", "close": 54.91, "volume": 164745.0}, {"date": "2024-03-26", "close": 54.61, "volume": 162895.0}, {"date": "2024-03-27", "close": 56.88, "volume": 194653.0}, {"date": "2024-03-28", "close": 57.58, "volume": 189048.0}, {"date": "2024-04-01", "close": 56.06, "volume": 138783.0}, {"date": "2024-04-02", "close": 55.26, "volume": 207080.0}, {"date": "2024-04-03", "close": 56.2, "volume": 139299.0}, {"date": "2024-04-04", "close": 55.43, "volume": 85438.0}, {"date": "2024-04-05", "close": 54.72, "volume": 129025.0}, {"date": "2024-04-08", "close": 55.21, "volume": 106631.0}, {"date": "2024-04-09", "close": 56.15, "volume": 172315.0}, {"date": "2024-04-10", "close": 53.07, "volume": 198193.0}, {"date": "2024-04-11", "close": 53.59, "volume": 114237.0}, {"date": "2024-04-12", "close": 51.89, "volume": 109857.0}, {"date": "2024-04-15", "close": 51.69, "volume": 146075.0}, {"date": "2024-04-16", "close": 51.06, "volume": 147949.0}, {"date": "2024-04-17", "close": 50.48, "volume": 122597.0}, {"date": "2024-04-18", "close": 50.22, "volume": 137394.0}, {"date": "2024-04-19", "close": 49.99, "volume": 152887.0}, {"date": "2024-04-22", "close": 49.83, "volume": 121186.0}, {"date": "2024-04-23", "close": 50.4, "volume": 128596.0}, {"date": "2024-04-24", "close": 50.74, "volume": 122635.0}, {"date": "2024-04-25", "close": 50.01, "volume": 126642.0}, {"date": "2024-04-26", "close": 50.59, "volume": 105321.0}, {"date": "2024-04-29", "close": 50.38, "volume": 125572.0}, {"date": "2024-04-30", "close": 50.57, "volume": 473255.0}, {"date": "2024-05-01", "close": 51.92, "volume": 238041.0}, {"date": "2024-05-02", "close": 51.49, "volume": 211027.0}, {"date": "2024-05-03", "close": 51.23, "volume": 165509.0}, {"date": "2024-05-06", "close": 51.05, "volume": 114898.0}, {"date": "2024-05-07", "close": 50.79, "volume": 130169.0}, {"date": "2024-05-08", "close": 51.57, "volume": 99431.0}, {"date": "2024-05-09", "close": 51.37, "volume": 83622.0}, {"date": "2024-05-10", "close": 50.53, "volume": 97615.0}, {"date": "2024-05-13", "close": 50.64, "volume": 87359.0}, {"date": "2024-05-14", "close": 51.37, "volume": 103644.0}, {"date": "2024-05-15", "close": 51.61, "volume": 97867.0}, {"date": "2024-05-16", "close": 50.72, "volume": 84882.0}, {"date": "2024-05-17", "close": 50.44, "volume": 98094.0}, {"date": "2024-05-20", "close": 49.33, "volume": 129845.0}, {"date": "2024-05-21", "close": 49.48, "volume": 101243.0}, {"date": "2024-05-22", "close": 48.86, "volume": 118722.0}, {"date": "2024-05-23", "close": 48.0, "volume": 201192.0}, {"date": "2024-05-24", "close": 49.21, "volume": 182672.0}, {"date": "2024-05-28", "close": 51.11, "volume": 143440.0}, {"date": "2024-05-29", "close": 50.79, "volume": 159559.0}, {"date": "2024-05-30", "close": 53.05, "volume": 182166.0}, {"date": "2024-05-31", "close": 53.94, "volume": 261216.0}, {"date": "2024-06-03", "close": 54.84, "volume": 201195.0}, {"date": "2024-06-04", "close": 54.48, "volume": 235916.0}, {"date": "2024-06-05", "close": 55.01, "volume": 178403.0}, {"date": "2024-06-06", "close": 54.9, "volume": 187804.0}, {"date": "2024-06-07", "close": 53.76, "volume": 165399.0}, {"date": "2024-06-10", "close": 52.98, "volume": 207771.0}, {"date": "2024-06-11", "close": 52.54, "volume": 183979.0}, {"date": "2024-06-12", "close": 52.98, "volume": 118597.0}, {"date": "2024-06-13", "close": 50.9, "volume": 146119.0}, {"date": "2024-06-14", "close": 50.06, "volume": 205602.0}, {"date": "2024-06-17", "close": 51.25, "volume": 116699.0}, {"date": "2024-06-18", "close": 51.12, "volume": 149411.0}, {"date": "2024-06-20", "close": 51.12, "volume": 212229.0}, {"date": "2024-06-21", "close": 51.05, "volume": 669108.0}, {"date": "2024-06-24", "close": 50.51, "volume": 116170.0}, {"date": "2024-06-25", "close": 49.16, "volume": 142853.0}, {"date": "2024-06-26", "close": 48.74, "volume": 129173.0}, {"date": "2024-06-27", "close": 49.07, "volume": 124679.0}, {"date": "2024-06-28", "close": 49.32, "volume": 225883.0}, {"date": "2024-07-01", "close": 50.05, "volume": 225400.0}, {"date": "2024-07-02", "close": 50.2, "volume": 189320.0}, {"date": "2024-07-03", "close": 49.47, "volume": 48702.0}, {"date": "2024-07-05", "close": 48.46, "volume": 76434.0}, {"date": "2024-07-08", "close": 48.51, "volume": 73547.0}, {"date": "2024-07-09", "close": 47.86, "volume": 94143.0}, {"date": "2024-07-10", "close": 48.05, "volume": 92572.0}, {"date": "2024-07-11", "close": 50.96, "volume": 173416.0}, {"date": "2024-07-12", "close": 51.24, "volume": 111671.0}, {"date": "2024-07-15", "close": 51.54, "volume": 144781.0}, {"date": "2024-07-16", "close": 53.68, "volume": 135605.0}, {"date": "2024-07-17", "close": 52.82, "volume": 198965.0}, {"date": "2024-07-18", "close": 52.27, "volume": 102238.0}, {"date": "2024-07-19", "close": 50.06, "volume": 107157.0}, {"date": "2024-07-22", "close": 50.2, "volume": 149225.0}, {"date": "2024-07-23", "close": 50.92, "volume": 124831.0}, {"date": "2024-07-24", "close": 50.55, "volume": 148126.0}, {"date": "2024-07-25", "close": 49.5, "volume": 344173.0}, {"date": "2024-07-26", "close": 51.06, "volume": 205388.0}, {"date": "2024-07-29", "close": 50.4, "volume": 171437.0}, {"date": "2024-07-30", "close": 50.31, "volume": 209393.0}, {"date": "2024-07-31", "close": 55.18, "volume": 324023.0}, {"date": "2024-08-01", "close": 54.1, "volume": 268580.0}, {"date": "2024-08-02", "close": 51.83, "volume": 153957.0}, {"date": "2024-08-05", "close": 49.79, "volume": 197316.0}, {"date": "2024-08-06", "close": 50.17, "volume": 161037.0}, {"date": "2024-08-07", "close": 49.85, "volume": 157563.0}, {"date": "2024-08-08", "close": 49.21, "volume": 106011.0}, {"date": "2024-08-09", "close": 49.64, "volume": 170438.0}, {"date": "2024-08-12", "close": 48.92, "volume": 142548.0}, {"date": "2024-08-13", "close": 50.82, "volume": 169832.0}, {"date": "2024-08-14", "close": 50.58, "volume": 166300.0}, {"date": "2024-08-15", "close": 51.34, "volume": 174341.0}, {"date": "2024-08-16", "close": 50.52, "volume": 98733.0}, {"date": "2024-08-19", "close": 51.23, "volume": 197390.0}, {"date": "2024-08-20", "close": 51.04, "volume": 177074.0}, {"date": "2024-08-21", "close": 50.89, "volume": 109223.0}, {"date": "2024-08-22", "close": 48.55, "volume": 100806.0}, {"date": "2024-08-23", "close": 50.31, "volume": 158455.0}, {"date": "2024-08-26", "close": 50.29, "volume": 157505.0}, {"date": "2024-08-27", "close": 50.43, "volume": 104833.0}, {"date": "2024-08-28", "close": 50.21, "volume": 72881.0}, {"date": "2024-08-29", "close": 50.68, "volume": 97660.0}, {"date": "2024-08-30", "close": 50.54, "volume": 92905.0}, {"date": "2024-09-03", "close": 48.72, "volume": 106959.0}, {"date": "2024-09-04", "close": 47.61, "volume": 104099.0}, {"date": "2024-09-05", "close": 47.02, "volume": 182794.0}, {"date": "2024-09-06", "close": 46.64, "volume": 129316.0}, {"date": "2024-09-09", "close": 45.89, "volume": 169152.0}, {"date": "2024-09-10", "close": 44.8, "volume": 156785.0}, {"date": "2024-09-11", "close": 45.72, "volume": 181153.0}, {"date": "2024-09-12", "close": 46.09, "volume": 173231.0}, {"date": "2024-09-13", "close": 47.78, "volume": 194282.0}, {"date": "2024-09-16", "close": 48.34, "volume": 263028.0}, {"date": "2024-09-17", "close": 49.54, "volume": 168032.0}, {"date": "2024-09-18", "close": 49.08, "volume": 187458.0}, {"date": "2024-09-19", "close": 50.78, "volume": 168169.0}, {"date": "2024-09-20", "close": 48.57, "volume": 667441.0}, {"date": "2024-09-23", "close": 47.88, "volume": 145918.0}, {"date": "2024-09-24", "close": 48.75, "volume": 116317.0}, {"date": "2024-09-25", "close": 47.27, "volume": 238680.0}, {"date": "2024-09-26", "close": 47.52, "volume": 134091.0}, {"date": "2024-09-27", "close": 48.0, "volume": 167397.0}, {"date": "2024-09-30", "close": 46.55, "volume": 168864.0}, {"date": "2024-10-01", "close": 44.81, "volume": 460700.0}, {"date": "2024-10-02", "close": 43.59, "volume": 458401.0}, {"date": "2024-10-03", "close": 42.14, "volume": 275321.0}, {"date": "2024-10-04", "close": 42.65, "volume": 273133.0}, {"date": "2024-10-07", "close": 41.66, "volume": 175146.0}, {"date": "2024-10-08", "close": 42.29, "volume": 221856.0}, {"date": "2024-10-09", "close": 42.49, "volume": 190487.0}, {"date": "2024-10-10", "close": 42.63, "volume": 213928.0}, {"date": "2024-10-11", "close": 42.67, "volume": 94450.0}, {"date": "2024-10-14", "close": 42.83, "volume": 167496.0}, {"date": "2024-10-15", "close": 42.28, "volume": 167872.0}, {"date": "2024-10-16", "close": 41.57, "volume": 638485.0}, {"date": "2024-10-17", "close": 41.09, "volume": 362997.0}, {"date": "2024-10-18", "close": 41.17, "volume": 245888.0}, {"date": "2024-10-21", "close": 40.36, "volume": 199567.0}, {"date": "2024-10-22", "close": 40.31, "volume": 163234.0}, {"date": "2024-10-23", "close": 40.3, "volume": 297383.0}, {"date": "2024-10-24", "close": 40.6, "volume": 236668.0}, {"date": "2024-10-25", "close": 40.38, "volume": 239548.0}, {"date": "2024-10-28", "close": 41.7, "volume": 205604.0}, {"date": "2024-10-29", "close": 41.52, "volume": 204549.0}, {"date": "2024-10-30", "close": 42.2, "volume": 530540.0}, {"date": "2024-10-31", "close": 41.95, "volume": 367650.0}, {"date": "2024-11-01", "close": 43.27, "volume": 309281.0}, {"date": "2024-11-04", "close": 43.92, "volume": 271850.0}, {"date": "2024-11-05", "close": 44.38, "volume": 328424.0}, {"date": "2024-11-06", "close": 45.21, "volume": 247067.0}, {"date": "2024-11-07", "close": 44.69, "volume": 181438.0}, {"date": "2024-11-08", "close": 43.55, "volume": 342490.0}, {"date": "2024-11-11", "close": 44.07, "volume": 149873.0}, {"date": "2024-11-12", "close": 44.06, "volume": 251377.0}, {"date": "2024-11-13", "close": 43.8, "volume": 203232.0}, {"date": "2024-11-14", "close": 43.28, "volume": 188469.0}, {"date": "2024-11-15", "close": 42.33, "volume": 148498.0}, {"date": "2024-11-18", "close": 42.28, "volume": 203314.0}, {"date": "2024-11-19", "close": 41.43, "volume": 117460.0}, {"date": "2024-11-20", "close": 41.66, "volume": 137248.0}, {"date": "2024-11-21", "close": 42.63, "volume": 181810.0}, {"date": "2024-11-22", "close": 43.38, "volume": 216485.0}, {"date": "2024-11-25", "close": 43.77, "volume": 217298.0}, {"date": "2024-11-26", "close": 42.06, "volume": 254799.0}, {"date": "2024-11-27", "close": 42.11, "volume": 190027.0}, {"date": "2024-11-29", "close": 42.1, "volume": 148068.0}, {"date": "2024-12-02", "close": 42.68, "volume": 160664.0}, {"date": "2024-12-03", "close": 41.32, "volume": 184947.0}, {"date": "2024-12-04", "close": 41.9, "volume": 155745.0}, {"date": "2024-12-05", "close": 41.85, "volume": 283175.0}, {"date": "2024-12-06", "close": 41.99, "volume": 225337.0}, {"date": "2024-12-09", "close": 42.79, "volume": 262011.0}, {"date": "2024-12-10", "close": 43.52, "volume": 221503.0}, {"date": "2024-12-11", "close": 43.57, "volume": 226260.0}, {"date": "2024-12-12", "close": 42.78, "volume": 240126.0}, {"date": "2024-12-13", "close": 41.74, "volume": 217425.0}, {"date": "2024-12-16", "close": 40.15, "volume": 266245.0}, {"date": "2024-12-17", "close": 39.46, "volume": 257953.0}, {"date": "2024-12-18", "close": 39.27, "volume": 305334.0}, {"date": "2024-12-19", "close": 38.63, "volume": 209175.0}, {"date": "2024-12-20", "close": 38.63, "volume": 922954.0}, {"date": "2024-12-23", "close": 38.32, "volume": 263779.0}, {"date": "2024-12-24", "close": 39.0, "volume": 177580.0}, {"date": "2024-12-26", "close": 39.47, "volume": 133250.0}, {"date": "2024-12-27", "close": 39.01, "volume": 121137.0}, {"date": "2024-12-30", "close": 39.56, "volume": 229735.0}, {"date": "2024-12-31", "close": 39.925, "volume": 171504.0}, {"date": "2025-01-02", "close": 39.33, "volume": 148191.0}, {"date": "2025-01-03", "close": 39.43, "volume": 306871.0}, {"date": "2025-01-06", "close": 39.76, "volume": 239884.0}, {"date": "2025-01-07", "close": 39.59, "volume": 140518.0}, {"date": "2025-01-08", "close": 39.26, "volume": 131517.0}, {"date": "2025-01-10", "close": 38.6, "volume": 187629.0}, {"date": "2025-01-13", "close": 38.56, "volume": 196404.0}, {"date": "2025-01-14", "close": 39.18, "volume": 124554.0}, {"date": "2025-01-15", "close": 39.28, "volume": 92981.0}, {"date": "2025-01-16", "close": 39.53, "volume": 163821.0}, {"date": "2025-01-17", "close": 40.14, "volume": 186831.0}, {"date": "2025-01-21", "close": 40.75, "volume": 198480.0}, {"date": "2025-01-22", "close": 39.95, "volume": 132412.0}, {"date": "2025-01-23", "close": 39.68, "volume": 144870.0}, {"date": "2025-01-24", "close": 39.67, "volume": 101271.0}, {"date": "2025-01-27", "close": 40.76, "volume": 190575.0}, {"date": "2025-01-28", "close": 40.1, "volume": 102645.0}, {"date": "2025-01-29", "close": 39.33, "volume": 167360.0}, {"date": "2025-01-30", "close": 39.53, "volume": 179583.0}, {"date": "2025-01-31", "close": 38.15, "volume": 285629.0}, {"date": "2025-02-03", "close": 36.2, "volume": 303178.0}, {"date": "2025-02-04", "close": 37.15, "volume": 202882.0}, {"date": "2025-02-05", "close": 37.73, "volume": 146231.0}, {"date": "2025-02-06", "close": 37.2, "volume": 198021.0}, {"date": "2025-02-07", "close": 36.73, "volume": 192843.0}, {"date": "2025-02-10", "close": 36.16, "volume": 211390.0}, {"date": "2025-02-11", "close": 36.24, "volume": 209060.0}, {"date": "2025-02-12", "close": 35.56, "volume": 208250.0}, {"date": "2025-02-13", "close": 35.38, "volume": 434689.0}, {"date": "2025-02-14", "close": 35.44, "volume": 213971.0}, {"date": "2025-02-18", "close": 36.15, "volume": 331100.0}, {"date": "2025-02-19", "close": 33.35, "volume": 861090.0}, {"date": "2025-02-20", "close": 33.45, "volume": 412421.0}, {"date": "2025-02-21", "close": 33.08, "volume": 300313.0}, {"date": "2025-02-24", "close": 33.99, "volume": 574873.0}, {"date": "2025-02-25", "close": 33.79, "volume": 218258.0}, {"date": "2025-02-26", "close": 33.58, "volume": 201043.0}, {"date": "2025-02-27", "close": 33.06, "volume": 293802.0}, {"date": "2025-02-28", "close": 33.08, "volume": 282620.0}, {"date": "2025-03-03", "close": 31.7, "volume": 239368.0}, {"date": "2025-03-04", "close": 30.91, "volume": 301945.0}, {"date": "2025-03-05", "close": 31.96, "volume": 205513.0}, {"date": "2025-03-06", "close": 32.06, "volume": 182626.0}, {"date": "2025-03-07", "close": 32.66, "volume": 293460.0}, {"date": "2025-03-10", "close": 32.48, "volume": 272448.0}, {"date": "2025-03-11", "close": 31.63, "volume": 208020.0}, {"date": "2025-03-12", "close": 31.0, "volume": 243377.0}, {"date": "2025-03-13", "close": 30.15, "volume": 253161.0}, {"date": "2025-03-14", "close": 30.39, "volume": 386198.0}, {"date": "2025-03-17", "close": 30.33, "volume": 206977.0}, {"date": "2025-03-18", "close": 30.59, "volume": 388408.0}, {"date": "2025-03-19", "close": 30.44, "volume": 238941.0}, {"date": "2025-03-20", "close": 30.37, "volume": 156349.0}, {"date": "2025-03-21", "close": 30.08, "volume": 674109.0}, {"date": "2025-03-24", "close": 31.29, "volume": 289677.0}, {"date": "2025-03-25", "close": 31.02, "volume": 282298.0}, {"date": "2025-03-26", "close": 31.12, "volume": 207739.0}, {"date": "2025-03-27", "close": 29.1, "volume": 509038.0}, {"date": "2025-03-28", "close": 27.41, "volume": 356816.0}, {"date": "2025-03-31", "close": 26.74, "volume": 754314.0}, {"date": "2025-04-01", "close": 26.66, "volume": 423009.0}, {"date": "2025-04-02", "close": 26.99, "volume": 456443.0}, {"date": "2025-04-03", "close": 25.3, "volume": 410282.0}, {"date": "2025-04-04", "close": 25.23, "volume": 694014.0}, {"date": "2025-04-07", "close": 24.67, "volume": 816136.0}, {"date": "2025-04-08", "close": 23.66, "volume": 457435.0}, {"date": "2025-04-09", "close": 25.57, "volume": 706656.0}, {"date": "2025-04-10", "close": 23.44, "volume": 363198.0}, {"date": "2025-04-11", "close": 23.32, "volume": 365312.0}, {"date": "2025-04-14", "close": 23.69, "volume": 535446.0}, {"date": "2025-04-15", "close": 23.85, "volume": 572857.0}, {"date": "2025-04-16", "close": 23.67, "volume": 432923.0}, {"date": "2025-04-17", "close": 24.39, "volume": 360652.0}, {"date": "2025-04-21", "close": 24.45, "volume": 513203.0}, {"date": "2025-04-22", "close": 24.49, "volume": 1112229.0}, {"date": "2025-04-23", "close": 24.82, "volume": 1225137.0}, {"date": "2025-04-24", "close": 24.74, "volume": 1144482.0}, {"date": "2025-04-25", "close": 24.74, "volume": 516875.0}, {"date": "2025-04-28", "close": 24.69, "volume": 647956.0}, {"date": "2025-04-29", "close": 25.76, "volume": 512017.0}, {"date": "2025-04-30", "close": 26.01, "volume": 601788.0}, {"date": "2025-05-01", "close": 26.4, "volume": 611889.0}, {"date": "2025-05-02", "close": 26.53, "volume": 387429.0}, {"date": "2025-05-05", "close": 26.51, "volume": 305223.0}, {"date": "2025-05-06", "close": 25.72, "volume": 252010.0}, {"date": "2025-05-07", "close": 25.87, "volume": 296762.0}, {"date": "2025-05-08", "close": 26.6, "volume": 245712.0}, {"date": "2025-05-09", "close": 26.71, "volume": 212363.0}, {"date": "2025-05-12", "close": 27.94, "volume": 287227.0}, {"date": "2025-05-13", "close": 28.32, "volume": 299678.0}, {"date": "2025-05-14", "close": 27.94, "volume": 218856.0}, {"date": "2025-05-15", "close": 28.0, "volume": 228264.0}, {"date": "2025-05-16", "close": 28.13, "volume": 197583.0}, {"date": "2025-05-19", "close": 27.68, "volume": 135420.0}, {"date": "2025-05-20", "close": 27.34, "volume": 191379.0}, {"date": "2025-05-21", "close": 27.0, "volume": 274491.0}, {"date": "2025-05-22", "close": 27.26, "volume": 262037.0}, {"date": "2025-05-23", "close": 26.85, "volume": 218438.0}, {"date": "2025-05-27", "close": 27.93, "volume": 220520.0}, {"date": "2025-05-28", "close": 27.66, "volume": 202392.0}, {"date": "2025-05-29", "close": 27.91, "volume": 182318.0}, {"date": "2025-05-30", "close": 27.365, "volume": 319729.0}, {"date": "2025-06-02", "close": 25.96, "volume": 367287.0}, {"date": "2025-06-03", "close": 27.11, "volume": 222876.0}, {"date": "2025-06-04", "close": 27.3, "volume": 227280.0}, {"date": "2025-06-05", "close": 27.07, "volume": 161477.0}, {"date": "2025-06-06", "close": 27.05, "volume": 133703.0}, {"date": "2025-06-09", "close": 27.78, "volume": 155398.0}, {"date": "2025-06-10", "close": 28.7, "volume": 154397.0}, {"date": "2025-06-11", "close": 28.14, "volume": 175757.0}, {"date": "2025-06-12", "close": 28.22, "volume": 141650.0}, {"date": "2025-06-13", "close": 27.44, "volume": 198872.0}, {"date": "2025-06-16", "close": 27.86, "volume": 272540.0}, {"date": "2025-06-17", "close": 27.47, "volume": 295215.0}, {"date": "2025-06-18", "close": 27.44, "volume": 314304.0}, {"date": "2025-06-20", "close": 27.6, "volume": 563213.0}, {"date": "2025-06-23", "close": 27.96, "volume": 263196.0}, {"date": "2025-06-24", "close": 27.96, "volume": 252597.0}, {"date": "2025-06-25", "close": 27.77, "volume": 145076.0}, {"date": "2025-06-26", "close": 28.0, "volume": 145556.0}, {"date": "2025-06-27", "close": 28.62, "volume": 1156327.0}, {"date": "2025-06-30", "close": 28.29, "volume": 292631.0}, {"date": "2025-07-01", "close": 29.73, "volume": 235472.0}, {"date": "2025-07-02", "close": 30.7, "volume": 213128.0}, {"date": "2025-07-03", "close": 30.76, "volume": 128527.0}, {"date": "2025-07-07", "close": 29.79, "volume": 192447.0}, {"date": "2025-07-08", "close": 30.25, "volume": 187171.0}, {"date": "2025-07-09", "close": 30.59, "volume": 224600.0}, {"date": "2025-07-10", "close": 31.09, "volume": 170136.0}, {"date": "2025-07-11", "close": 30.28, "volume": 250839.0}, {"date": "2025-07-14", "close": 30.17, "volume": 177862.0}, {"date": "2025-07-15", "close": 29.96, "volume": 310541.0}, {"date": "2025-07-16", "close": 31.11, "volume": 466498.0}, {"date": "2025-07-17", "close": 30.88, "volume": 416059.0}, {"date": "2025-07-18", "close": 30.51, "volume": 325270.0}, {"date": "2025-07-21", "close": 30.89, "volume": 184234.0}, {"date": "2025-07-22", "close": 31.99, "volume": 275108.0}, {"date": "2025-07-23", "close": 32.0, "volume": 328392.0}, {"date": "2025-07-24", "close": 32.87, "volume": 665733.0}, {"date": "2025-07-25", "close": 34.4, "volume": 613910.0}, {"date": "2025-07-28", "close": 34.61, "volume": 374688.0}, {"date": "2025-07-29", "close": 33.95, "volume": 282522.0}, {"date": "2025-07-30", "close": 32.59, "volume": 332687.0}, {"date": "2025-07-31", "close": 32.04, "volume": 310383.0}, {"date": "2025-08-01", "close": 31.81, "volume": 321242.0}, {"date": "2025-08-04", "close": 32.36, "volume": 338205.0}, {"date": "2025-08-05", "close": 32.8, "volume": 296128.0}, {"date": "2025-08-06", "close": 33.49, "volume": 210833.0}, {"date": "2025-08-07", "close": 33.1, "volume": 205391.0}, {"date": "2025-08-08", "close": 32.74, "volume": 150247.0}, {"date": "2025-08-11", "close": 32.69, "volume": 169303.0}, {"date": "2025-08-12", "close": 34.1, "volume": 201508.0}, {"date": "2025-08-13", "close": 36.02, "volume": 301392.0}, {"date": "2025-08-14", "close": 35.42, "volume": 235026.0}, {"date": "2025-08-15", "close": 35.04, "volume": 135503.0}, {"date": "2025-08-18", "close": 35.05, "volume": 112911.0}, {"date": "2025-08-19", "close": 35.34, "volume": 153013.0}, {"date": "2025-08-20", "close": 35.17, "volume": 146157.0}, {"date": "2025-08-21", "close": 34.67, "volume": 154114.0}, {"date": "2025-08-22", "close": 36.51, "volume": 260346.0}, {"date": "2025-08-25", "close": 36.76, "volume": 267545.0}, {"date": "2025-08-26", "close": 36.9, "volume": 628828.0}, {"date": "2025-08-27", "close": 37.17, "volume": 211705.0}, {"date": "2025-08-28", "close": 36.85, "volume": 230934.0}, {"date": "2025-08-29", "close": 36.77, "volume": 165930.0}, {"date": "2025-09-02", "close": 36.32, "volume": 510182.0}, {"date": "2025-09-03", "close": 35.875, "volume": 150367.0}, {"date": "2025-09-04", "close": 35.85, "volume": 189634.0}, {"date": "2025-09-05", "close": 36.055, "volume": 153640.0}, {"date": "2025-09-08", "close": 36.61, "volume": 143623.0}, {"date": "2025-09-09", "close": 35.77, "volume": 133539.0}, {"date": "2025-09-10", "close": 35.04, "volume": 132146.0}, {"date": "2025-09-11", "close": 36.01, "volume": 154201.0}, {"date": "2025-09-12", "close": 34.81, "volume": 134120.0}, {"date": "2025-09-15", "close": 35.24, "volume": 134871.0}, {"date": "2025-09-16", "close": 35.49, "volume": 146738.0}, {"date": "2025-09-17", "close": 35.54, "volume": 184492.0}, {"date": "2025-09-18", "close": 36.43, "volume": 188414.0}, {"date": "2025-09-19", "close": 35.0, "volume": 657593.0}, {"date": "2025-09-22", "close": 35.05, "volume": 140502.0}, {"date": "2025-09-23", "close": 34.71, "volume": 166477.0}, {"date": "2025-09-24", "close": 34.95, "volume": 173503.0}, {"date": "2025-09-25", "close": 34.81, "volume": 243732.0}, {"date": "2025-09-26", "close": 35.22, "volume": 112590.0}, {"date": "2025-09-29", "close": 34.46, "volume": 164713.0}, {"date": "2025-09-30", "close": 34.06, "volume": 175130.0}, {"date": "2025-10-01", "close": 34.18, "volume": 255275.0}, {"date": "2025-10-02", "close": 35.28, "volume": 190501.0}, {"date": "2025-10-03", "close": 35.84, "volume": 225286.0}, {"date": "2025-10-06", "close": 35.89, "volume": 217833.0}, {"date": "2025-10-07", "close": 34.46, "volume": 258359.0}, {"date": "2025-10-08", "close": 34.85, "volume": 100445.0}, {"date": "2025-10-09", "close": 34.195, "volume": 202860.0}, {"date": "2025-10-10", "close": 33.48, "volume": 197101.0}, {"date": "2025-10-13", "close": 33.64, "volume": 134907.0}, {"date": "2025-10-14", "close": 33.97, "volume": 235491.0}, {"date": "2025-10-15", "close": 34.31, "volume": 166988.0}, {"date": "2025-10-16", "close": 34.13, "volume": 135095.0}, {"date": "2025-10-17", "close": 34.13, "volume": 147226.0}, {"date": "2025-10-20", "close": 34.71, "volume": 132558.0}, {"date": "2025-10-21", "close": 35.09, "volume": 147823.0}, {"date": "2025-10-22", "close": 34.35, "volume": 228883.0}, {"date": "2025-10-23", "close": 37.16, "volume": 398784.0}, {"date": "2025-10-24", "close": 37.3, "volume": 362122.0}, {"date": "2025-10-27", "close": 36.9, "volume": 224377.0}, {"date": "2025-10-28", "close": 36.83, "volume": 200498.0}, {"date": "2025-10-29", "close": 37.06, "volume": 289691.0}, {"date": "2025-10-30", "close": 36.6, "volume": 244492.0}, {"date": "2025-10-31", "close": 36.8, "volume": 242453.0}, {"date": "2025-11-03", "close": 37.5, "volume": 276723.0}, {"date": "2025-11-04", "close": 36.84, "volume": 147462.0}, {"date": "2025-11-05", "close": 37.03, "volume": 142771.0}, {"date": "2025-11-06", "close": 35.965, "volume": 163699.0}, {"date": "2025-11-07", "close": 36.16, "volume": 141890.0}, {"date": "2025-11-10", "close": 36.75, "volume": 138519.0}, {"date": "2025-11-11", "close": 37.86, "volume": 175982.0}, {"date": "2025-11-12", "close": 37.25, "volume": 205153.0}, {"date": "2025-11-13", "close": 36.13, "volume": 202594.0}, {"date": "2025-11-14", "close": 35.74, "volume": 115198.0}, {"date": "2025-11-17", "close": 34.71, "volume": 127686.0}, {"date": "2025-11-18", "close": 34.35, "volume": 112071.0}, {"date": "2025-11-19", "close": 33.87, "volume": 121193.0}, {"date": "2025-11-20", "close": 32.69, "volume": 129210.0}, {"date": "2025-11-21", "close": 34.99, "volume": 218037.0}, {"date": "2025-11-24", "close": 35.23, "volume": 222587.0}, {"date": "2025-11-25", "close": 36.06, "volume": 178066.0}, {"date": "2025-11-26", "close": 35.67, "volume": 309059.0}, {"date": "2025-11-28", "close": 35.67, "volume": 73219.0}, {"date": "2025-12-01", "close": 36.17, "volume": 142116.0}, {"date": "2025-12-02", "close": 35.71, "volume": 338401.0}, {"date": "2025-12-03", "close": 36.73, "volume": 253246.0}, {"date": "2025-12-04", "close": 37.06, "volume": 152426.0}, {"date": "2025-12-05", "close": 36.46, "volume": 162753.0}, {"date": "2025-12-08", "close": 36.32, "volume": 137576.0}, {"date": "2025-12-09", "close": 36.14, "volume": 131064.0}, {"date": "2025-12-10", "close": 37.92, "volume": 200254.0}, {"date": "2025-12-11", "close": 37.76, "volume": 137082.0}, {"date": "2025-12-12", "close": 36.92, "volume": 160736.0}, {"date": "2025-12-15", "close": 37.25, "volume": 180634.0}, {"date": "2025-12-16", "close": 36.935, "volume": 162289.0}, {"date": "2025-12-17", "close": 37.11, "volume": 134854.0}, {"date": "2025-12-18", "close": 37.42, "volume": 167142.0}, {"date": "2025-12-19", "close": 37.12, "volume": 585356.0}, {"date": "2025-12-22", "close": 37.37, "volume": 189149.0}, {"date": "2025-12-23", "close": 37.12, "volume": 111137.0}, {"date": "2025-12-24", "close": 37.01, "volume": 42296.0}, {"date": "2025-12-26", "close": 37.16, "volume": 88430.0}, {"date": "2025-12-29", "close": 37.35, "volume": 152070.0}, {"date": "2025-12-30", "close": 37.49, "volume": 169194.0}, {"date": "2025-12-31", "close": 36.37, "volume": 111123.0}, {"date": "2026-01-02", "close": 36.83, "volume": 153275.0}, {"date": "2026-01-05", "close": 37.71, "volume": 160509.0}, {"date": "2026-01-06", "close": 38.51, "volume": 168411.0}, {"date": "2026-01-07", "close": 37.75, "volume": 134000.0}, {"date": "2026-01-08", "close": 39.05, "volume": 185107.0}, {"date": "2026-01-09", "close": 38.74, "volume": 153651.0}, {"date": "2026-01-12", "close": 38.4, "volume": 216329.0}, {"date": "2026-01-13", "close": 38.64, "volume": 162663.0}, {"date": "2026-01-14", "close": 37.22, "volume": 195885.0}, {"date": "2026-01-15", "close": 38.05, "volume": 154399.0}, {"date": "2026-01-16", "close": 36.87, "volume": 161188.0}, {"date": "2026-01-20", "close": 35.99, "volume": 113661.0}, {"date": "2026-01-21", "close": 37.52, "volume": 150766.0}, {"date": "2026-01-22", "close": 37.44, "volume": 145346.0}, {"date": "2026-01-23", "close": 36.7, "volume": 140399.0}, {"date": "2026-01-26", "close": 36.66, "volume": 163481.0}, {"date": "2026-01-27", "close": 36.71, "volume": 120319.0}, {"date": "2026-01-28", "close": 36.04, "volume": 138958.0}, {"date": "2026-01-29", "close": 35.84, "volume": 297011.0}, {"date": "2026-01-30", "close": 31.96, "volume": 811221.0}, {"date": "2026-02-02", "close": 31.9, "volume": 291769.0}, {"date": "2026-02-03", "close": 31.33, "volume": 258123.0}, {"date": "2026-02-04", "close": 32.3, "volume": 353730.0}, {"date": "2026-02-05", "close": 31.99, "volume": 235991.0}, {"date": "2026-02-06", "close": 32.2, "volume": 330721.0}, {"date": "2026-02-09", "close": 31.93, "volume": 270163.0}, {"date": "2026-02-10", "close": 32.35, "volume": 600210.0}, {"date": "2026-02-11", "close": 32.41, "volume": 473855.0}, {"date": "2026-02-12", "close": 31.86, "volume": 262984.0}, {"date": "2026-02-13", "close": 32.21, "volume": 481168.0}, {"date": "2026-02-17", "close": 31.55, "volume": 298503.0}, {"date": "2026-02-18", "close": 30.91, "volume": 485735.0}, {"date": "2026-02-19", "close": 31.31, "volume": 552353.0}, {"date": "2026-02-20", "close": 34.11, "volume": 537903.0}, {"date": "2026-02-23", "close": 32.51, "volume": 414866.0}, {"date": "2026-02-24", "close": 34.24, "volume": 373615.0}, {"date": "2026-02-25", "close": 33.35, "volume": 359376.0}, {"date": "2026-02-26", "close": 33.0, "volume": 344781.0}, {"date": "2026-02-27", "close": 32.77, "volume": 358936.0}, {"date": "2026-03-02", "close": 32.305, "volume": 197695.0}, {"date": "2026-03-03", "close": 31.18, "volume": 192284.0}, {"date": "2026-03-04", "close": 30.74, "volume": 162334.0}, {"date": "2026-03-05", "close": 30.54, "volume": 200939.0}, {"date": "2026-03-06", "close": 29.45, "volume": 158551.0}, {"date": "2026-03-09", "close": 29.06, "volume": 259167.0}, {"date": "2026-03-10", "close": 28.91, "volume": 220839.0}, {"date": "2026-03-11", "close": 29.14, "volume": 162719.0}, {"date": "2026-03-12", "close": 28.23, "volume": 188291.0}, {"date": "2026-03-13", "close": 27.82, "volume": 179663.0}, {"date": "2026-03-16", "close": 28.03, "volume": 188834.0}, {"date": "2026-03-17", "close": 28.16, "volume": 202111.0}, {"date": "2026-03-18", "close": 28.06, "volume": 267627.0}, {"date": "2026-03-19", "close": 27.86, "volume": 195870.0}, {"date": "2026-03-20", "close": 27.53, "volume": 584122.0}, {"date": "2026-03-23", "close": 28.64, "volume": 373171.0}, {"date": "2026-03-24", "close": 28.79, "volume": 236149.0}, {"date": "2026-03-25", "close": 28.75, "volume": 140403.0}, {"date": "2026-03-26", "close": 29.13, "volume": 237359.0}, {"date": "2026-03-27", "close": 27.67, "volume": 189399.0}, {"date": "2026-03-30", "close": 27.21, "volume": 295539.0}, {"date": "2026-03-31", "close": 27.78, "volume": 274024.0}, {"date": "2026-04-01", "close": 28.26, "volume": 148307.0}, {"date": "2026-04-02", "close": 27.76, "volume": 228700.0}, {"date": "2026-04-06", "close": 27.69, "volume": 203204.0}, {"date": "2026-04-07", "close": 27.64, "volume": 160149.0}, {"date": "2026-04-08", "close": 29.03, "volume": 254989.0}, {"date": "2026-04-09", "close": 29.35, "volume": 187354.0}, {"date": "2026-04-10", "close": 29.3, "volume": 153038.0}, {"date": "2026-04-13", "close": 29.42, "volume": 160364.0}, {"date": "2026-04-14", "close": 29.34, "volume": 109533.0}, {"date": "2026-04-15", "close": 28.61, "volume": 278776.0}, {"date": "2026-04-16", "close": 28.46, "volume": 215978.0}, {"date": "2026-04-17", "close": 29.77, "volume": 254228.0}, {"date": "2026-04-20", "close": 29.58, "volume": 174972.0}, {"date": "2026-04-21", "close": 28.89, "volume": 201327.0}, {"date": "2026-04-22", "close": 28.75, "volume": 303032.0}, {"date": "2026-04-23", "close": 29.61, "volume": 559501.0}, {"date": "2026-04-24", "close": 30.46, "volume": 609191.0}, {"date": "2026-04-27", "close": 29.82, "volume": 375976.0}, {"date": "2026-04-28", "close": 29.91, "volume": 300279.0}, {"date": "2026-04-29", "close": 29.48, "volume": 278687.0}, {"date": "2026-04-30", "close": 30.1, "volume": 325990.0}, {"date": "2026-05-01", "close": 30.3, "volume": 271847.0}, {"date": "2026-05-04", "close": 29.75, "volume": 245232.0}, {"date": "2026-05-05", "close": 30.44, "volume": 229221.0}, {"date": "2026-05-06", "close": 30.87, "volume": 210310.0}, {"date": "2026-05-07", "close": 30.81, "volume": 214796.0}, {"date": "2026-05-08", "close": 31.57, "volume": 239882.0}, {"date": "2026-05-11", "close": 30.49, "volume": 129812.0}, {"date": "2026-05-12", "close": 30.3, "volume": 147849.0}, {"date": "2026-05-13", "close": 30.76, "volume": 213000.0}, {"date": "2026-05-14", "close": 31.46, "volume": 308530.0}, {"date": "2026-05-15", "close": 30.17, "volume": 263389.0}, {"date": "2026-05-18", "close": 30.34, "volume": 237213.0}, {"date": "2026-05-19", "close": 29.96, "volume": 303901.0}, {"date": "2026-05-20", "close": 31.2, "volume": 267298.0}, {"date": "2026-05-21", "close": 31.83, "volume": 232188.0}, {"date": "2026-05-22", "close": 32.74, "volume": 162686.0}, {"date": "2026-05-26", "close": 33.77, "volume": 430011.0}, {"date": "2026-05-27", "close": 34.71, "volume": 277133.0}, {"date": "2026-05-28", "close": 34.87, "volume": 258022.0}, {"date": "2026-05-29", "close": 34.69, "volume": 255065.0}, {"date": "2026-06-01", "close": 35.58, "volume": 332744.0}, {"date": "2026-06-02", "close": 37.32, "volume": 471648.0}, {"date": "2026-06-03", "close": 37.81, "volume": 434088.0}, {"date": "2026-06-04", "close": 37.93, "volume": 269638.0}, {"date": "2026-06-05", "close": 36.25, "volume": 374326.0}, {"date": "2026-06-08", "close": 36.77, "volume": 259127.0}, {"date": "2026-06-09", "close": 36.37, "volume": 329295.0}, {"date": "2026-06-10", "close": 35.06, "volume": 325701.0}, {"date": "2026-06-11", "close": 36.08, "volume": 395943.0}, {"date": "2026-06-12", "close": 36.36, "volume": 418651.0}, {"date": "2026-06-15", "close": 35.67, "volume": 603505.0}, {"date": "2026-06-16", "close": 35.52, "volume": 366516.0}, {"date": "2026-06-17", "close": 35.81, "volume": 456834.0}, {"date": "2026-06-18", "close": 35.93, "volume": 617546.0}, {"date": "2026-06-22", "close": 35.25, "volume": 257342.0}, {"date": "2026-06-23", "close": 35.06, "volume": 406413.0}, {"date": "2026-06-24", "close": 35.39, "volume": 298866.0}, {"date": "2026-06-25", "close": 36.14, "volume": 229945.0}, {"date": "2026-06-26", "close": 35.43, "volume": 971138.0}, {"date": "2026-06-29", "close": 33.98, "volume": 664630.0}, {"date": "2026-06-30", "close": 34.11, "volume": 300655.0}, {"date": "2026-07-01", "close": 34.27, "volume": 258046.0}, {"date": "2026-07-02", "close": 33.88, "volume": 290239.0}, {"date": "2026-07-06", "close": 34.78, "volume": 275841.0}, {"date": "2026-07-07", "close": 34.48, "volume": 260985.0}, {"date": "2026-07-08", "close": 34.48, "volume": 276805.0}, {"date": "2026-07-09", "close": 35.68, "volume": 441157.0}, {"date": "2026-07-10", "close": 35.83, "volume": 186737.0}, {"date": "2026-07-13", "close": 36.12, "volume": 309080.0}, {"date": "2026-07-14", "close": 35.89, "volume": 350224.0}, {"date": "2026-07-15", "close": 36.71, "volume": 343446.0}, {"date": "2026-07-16", "close": 37.13, "volume": 330303.0}, {"date": "2026-07-17", "close": 35.94, "volume": 260097.0}, {"date": "2026-07-20", "close": 35.57, "volume": 280509.0}, {"date": "2026-07-21", "close": 36.64, "volume": 242643.0}, {"date": "2026-07-22", "close": 36.05, "volume": 573238.0}, {"date": "2026-07-23", "close": 45.61, "volume": 1737141.0}, {"date": "2026-07-24", "close": 42.69, "volume": 1003703.0}, {"date": "2026-07-27", "close": 42.07, "volume": 747221.0}, {"date": "2026-07-28", "close": 42.08, "volume": 485186.0}, {"date": "2026-07-29", "close": 42.89, "volume": 825225.0}, {"date": "2026-07-30", "close": 42.32, "volume": 879991.0}, {"date": "2026-07-31", "close": 40.58, "volume": 490609.0}, {"date": "2026-08-03", "close": 41.53, "volume": 590487.0}, {"date": "2026-08-04", "close": 43.055, "volume": 440815.0}, {"date": "2026-08-05", "close": 41.67, "volume": 412613.0}, {"date": "2026-08-06", "close": 40.4, "volume": 409303.0}, {"date": "2026-08-07", "close": 41.26, "volume": 281059.0}, {"date": "2026-08-10", "close": 41.52, "volume": 343275.0}, {"date": "2026-08-11", "close": 41.41, "volume": 288141.0}, {"date": "2026-08-12", "close": 41.41, "volume": 235504.0}, {"date": "2026-08-13", "close": 43.07, "volume": 394656.0}, {"date": "2026-08-14", "close": 44.0, "volume": 406635.0}, {"date": "2026-08-17", "close": 43.34, "volume": 448877.0}, {"date": "2026-08-18", "close": 42.14, "volume": 336751.0}, {"date": "2026-08-19", "close": 41.61, "volume": 338661.0}, {"date": "2026-08-20", "close": 40.67, "volume": 285995.0}, {"date": "2026-08-21", "close": 40.47, "volume": 277854.0}, {"date": "2026-08-24", "close": 39.45, "volume": 307773.0}, {"date": "2026-08-25", "close": 40.09, "volume": 254793.0}, {"date": "2026-08-26", "close": 40.17, "volume": 205223.0}, {"date": "2026-08-27", "close": 40.38, "volume": 177286.0}, {"date": "2026-08-28", "close": 39.545, "volume": 219541.0}, {"date": "2026-08-31", "close": 39.29, "volume": 316767.0}, {"date": "2026-09-01", "close": 38.62, "volume": 166507.0}, {"date": "2026-09-02", "close": 39.48, "volume": 177443.0}, {"date": "2026-09-03", "close": 40.02, "volume": 360579.0}, {"date": "2026-09-04", "close": 40.7, "volume": 240759.0}, {"date": "2026-09-08", "close": 39.26, "volume": 186448.0}, {"date": "2026-09-09", "close": 38.42, "volume": 344442.0}, {"date": "2026-09-10", "close": 38.33, "volume": 166364.0}, {"date": "2026-09-11", "close": 38.85, "volume": 176155.0}, {"date": "2026-09-14", "close": 38.23, "volume": 217672.0}, {"date": "2026-09-15", "close": 38.08, "volume": 331170.0}, {"date": "2026-09-16", "close": 37.97, "volume": 251884.0}, {"date": "2026-09-17", "close": 37.66, "volume": 348223.0}, {"date": "2026-09-18", "close": 36.35, "volume": 829249.0}, {"date": "2026-09-21", "close": 36.28, "volume": 511078.0}, {"date": "2026-09-22", "close": 36.72, "volume": 329493.0}, {"date": "2026-09-23", "close": 35.25, "volume": 615128.0}, {"date": "2026-09-24", "close": 33.89, "volume": 714574.0}, {"date": "2026-09-25", "close": 35.21, "volume": 887043.0}, {"date": "2026-09-28", "close": 33.61, "volume": 778234.0}, {"date": "2026-09-29", "close": 33.92, "volume": 647099.0}, {"date": "2026-09-30", "close": 33.3, "volume": 878239.0}, {"date": "2026-10-01", "close": 33.63, "volume": 1120294.0}, {"date": "2026-10-02", "close": 31.3, "volume": 6124326.0}, {"date": "2026-10-05", "close": 32.23, "volume": 5324034.0}, {"date": "2026-10-06", "close": 31.0, "volume": 10640180.0}, {"date": "2026-10-07", "close": 30.38, "volume": 2291845.0}, {"date": "2026-10-08", "close": 29.93, "volume": 2695103.0}, {"date": "2026-10-09", "close": 29.68, "volume": 1975418.0}, {"date": "2026-10-12", "close": 30.92, "volume": 2070109.0}, {"date": "2026-10-13", "close": 31.05, "volume": 1978129.0}, {"date": "2026-10-14", "close": 30.61, "volume": 2084720.0}, {"date": "2026-10-15", "close": 29.81, "volume": 1989250.0}, {"date": "2026-10-16", "close": 29.04, "volume": 1046731.0}, {"date": "2026-10-19", "close": 28.61, "volume": 1557843.0}, {"date": "2026-10-20", "close": 29.27, "volume": 1181702.0}, {"date": "2026-10-21", "close": 28.44, "volume": 1627966.0}, {"date": "2026-10-22", "close": 26.15, "volume": 3540021.0}, {"date": "2026-10-23", "close": 28.6, "volume": 3723262.0}], "refreshing": true}