{"ticker": "TRUP", "overview": {"cik": "1371285", "ticker": "TRUP", "name": "TRUPANION, INC.", "industry": "Hospital & Medical Service Plans", "country": "United States", "sic": "6324", "announcements": [{"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010450", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001371285-26-000205", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010133", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001371285-26-000203", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009835", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001371285-26-000201", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009326", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001371285-26-000199", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008824", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000197", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000196", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000193", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000188", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008705", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001371285-26-000177", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007928", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "FORM 3", "accession": "0001371285-26-000175", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001371285-26-000172", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001371285-26-000171", "price_sensitive": true}]}, "description": "TRUPANION, INC. trades as TRUP on the NASDAQ and is registered in the United States, classified under Hospital & Medical Service Plans (SIC 6324). Privy Trades holds 17 insider filings for the company, from August 2026 to October 2026. Across those, 3 insiders disclosed 6 sales totalling $372.86K. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 372864.97000000003, "net": -372864.97000000003, "insiders": 3, "first_date": "2026-08-11", "last_date": "2026-10-28"}, "metrics": {"ticker": "TRUP", "has_prices": true, "as_of": "2026-10-26", "last": 29.77, "prev_close": 29.32, "change": 0.4499999999999993, "change_pct": 0.015347885402455637, "session_volume": 218356.0, "vwap_5": 29.306640939013022, "vwap_20": 26.141542366495308, "vwap_60": 27.22833802602833, "vwap_250": 29.119176944898044, "high_52w": 42.49, "low_52w": 21.46, "avg_volume_20": 383516.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001371285-26-000207", "src": "INSIDERS", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "John R. Gallagher", "who_key": "GALLAGHER JOHN R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12550.720000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "C-suite trims TRUP: $13K", "source_url": "https://www.sec.gov/Archives/edgar/data/1967117/000137128526000207/0001371285-26-000207-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "0001371285-26-000205", "src": "INSIDERS", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "Margaret Tooth", "who_key": "Tooth Margaret", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 25840.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO sells $26K of TRUP", "source_url": "https://www.sec.gov/Archives/edgar/data/1657025/000137128526000205/0001371285-26-000205-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001371285-26-000199", "src": "INSIDERS", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "John R. Gallagher", "who_key": "GALLAGHER JOHN R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 107038.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Top exec sells $107K of TRUP", "source_url": "https://www.sec.gov/Archives/edgar/data/1967117/000137128526000199/0001371285-26-000199-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0001371285-26-000191", "src": "INSIDERS", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "Fawwad Qureshi", "who_key": "Qureshi Fawwad", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 183391.11000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CFO takes $183K off the table in TRUP", "source_url": "https://www.sec.gov/Archives/edgar/data/1995789/000137128526000191/0001371285-26-000191-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001371285-26-000195", "src": "INSIDERS", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "Asher Bearman", "who_key": "BEARMAN ASHER", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26713.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "C-suite exec files routine paperwork on TRUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622728/000137128526000195/0001371285-26-000195-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001371285-26-000189", "src": "INSIDERS", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "John R. Gallagher", "who_key": "GALLAGHER JOHN R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52445.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "C-suite exec files routine paperwork on TRUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967117/000137128526000189/0001371285-26-000189-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001371285-26-000190", "src": "INSIDERS", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "Margaret Tooth", "who_key": "Tooth Margaret", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 15633.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "TRUP's CEO lightens up \u2014 $16K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1657025/000137128526000190/0001371285-26-000190-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001371285-26-000192", "src": "INSIDERS", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "Simon Wheeler", "who_key": "WHEELER SIMON", "role": "EVP, Trupanion International", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34472.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider files routine paperwork on TRUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966923/000137128526000192/0001371285-26-000192-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001371285-26-000193", "src": "INSIDERS", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "Brenna McGibney", "who_key": "MCGIBNEY BRENNA", "role": "Chief Administration Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 109218.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "C-suite exec files routine paperwork on TRUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966925/000137128526000193/0001371285-26-000193-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001371285-26-000194", "src": "INSIDERS", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "Steve Weinrauch", "who_key": "WEINRAUCH STEVE", "role": "EVP, North Am & Vet Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 37516.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider files routine paperwork on TRUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968590/000137128526000194/0001371285-26-000194-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001371285-26-000196", "src": "INSIDERS", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "Bradley S. Powell", "who_key": "POWELL BRADLEY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Director files routine paperwork on TRUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1371285/000137128526000196/0001371285-26-000196-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104566}, {"id": "0001371285-26-000197", "src": "INSIDERS", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "Howard E. Rubin", "who_key": "RUBIN HOWARD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Director files routine paperwork on TRUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613034/000137128526000197/0001371285-26-000197-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104566}, {"id": "0001371285-26-000188", "src": "INSIDERS", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "Darryl Rawlings", "who_key": "RAWLINGS DARRYL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Director files routine paperwork on TRUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611679/000137128526000188/0001371285-26-000188-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104566}, {"id": "0001371285-26-000177", "src": "INSIDERS", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "Margaret Tooth", "who_key": "Tooth Margaret", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 28410.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO sells $28K of TRUP", "source_url": "https://www.sec.gov/Archives/edgar/data/1657025/000137128526000177/0001371285-26-000177-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "13DG-0000102909-26-002483", "src": "13DG", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "Trupanion, Inc.", "who_key": "TRUPANION, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "TRUPANION, INC. adjusts its stake in TRUP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1371285/0000102909-26-002483-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2022-20021496-T1", "src": "CONGRESS", "ticker": "TRUP", "cik": "", "company": "TRUPANION, INC.", "company_raw": "S: New\nS O: 26 - CD Family Investment Partnership\nSP Trupanion, Inc.", "who": "Hon. Bradley S. Schneider", "who_key": "Hon. Bradley S. Schneider", "role": "House \u00b7 IL10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bradley S. Schneider trims TRUP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021496.pdf", "trade_date": "2021-12-07", "timestamp": "2021-12-07", "mins": 2579926}, {"id": "HOUSE-2022-20021496-T0", "src": "CONGRESS", "ticker": "TRUP", "cik": "", "company": "TRUPANION, INC.", "company_raw": "e\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nSP Trupanion, Inc.", "who": "Hon. Bradley S. Schneider", "who_key": "Hon. Bradley S. Schneider", "role": "House \u00b7 IL10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bradley S. Schneider trims TRUP ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021496.pdf", "trade_date": "2021-02-08", "timestamp": "2021-02-08", "mins": 3014806}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002483", "src": "13DG", "ticker": "TRUP", "cik": "1371285", "company": "TRUPANION, INC.", "company_raw": "TRUPANION, INC.", "who": "Trupanion, Inc.", "who_key": "TRUPANION, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "TRUPANION, INC. adjusts its stake in TRUP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1371285/0000102909-26-002483-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Trupanion, Inc. - Common Stock", "new_value": "TRUPANION, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001371285", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001371285", "applied": 1, "detected_at": "2026-10-28T01:46:24.068372"}]}, "key_people": [{"who": "Fawwad Qureshi", "who_key": "Qureshi Fawwad", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 183391.11000000002, "net": -183391.11000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 183391.11000000002, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1995789/000137128526000191/0001371285-26-000191-index.htm"}], "latest": {"action": "SELL", "amount": 183391.11000000002, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1995789/000137128526000191/0001371285-26-000191-index.htm"}}, {"who": "John R. Gallagher", "who_key": "GALLAGHER JOHN R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 119589.52, "net": -119589.52, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12550.720000000001, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1967117/000137128526000207/0001371285-26-000207-index.htm"}, {"action": "SELL", "amount": 107038.8, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1967117/000137128526000199/0001371285-26-000199-index.htm"}], "latest": {"action": "SELL", "amount": 12550.720000000001, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1967117/000137128526000207/0001371285-26-000207-index.htm"}}, {"who": "Margaret Tooth", "who_key": "Tooth Margaret", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 69884.34, "net": -69884.34, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25840.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657025/000137128526000205/0001371285-26-000205-index.htm"}, {"action": "SELL", "amount": 15633.44, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657025/000137128526000190/0001371285-26-000190-index.htm"}, {"action": "SELL", "amount": 28410.9, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657025/000137128526000177/0001371285-26-000177-index.htm"}], "latest": {"action": "SELL", "amount": 25840.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657025/000137128526000205/0001371285-26-000205-index.htm"}}, {"who": "Hon. Bradley S. Schneider", "who_key": "Hon. Bradley S. Schneider", "role": "House \u00b7 IL10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 65002.0, "net": -65002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2021-12-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021496.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2021-02-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021496.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-12-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021496.pdf"}}], "activity": [{"date": "2026-08-11", "net": -28410.9}, {"date": "2026-08-25", "net": -15633.44}, {"date": "2026-08-26", "net": -183391.11000000002}, {"date": "2026-08-28", "net": -107038.8}, {"date": "2026-10-09", "net": -25840.0}, {"date": "2026-10-28", "net": -12550.720000000001}], "announcements": [{"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010450", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001371285-26-000205", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010133", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001371285-26-000203", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009835", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001371285-26-000201", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009326", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001371285-26-000199", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008824", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000197", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000196", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000193", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001371285-26-000188", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008705", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001371285-26-000177", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007928", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "FORM 3", "accession": "0001371285-26-000175", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001371285-26-000172", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001371285-26-000171", "price_sensitive": true}], "performance": {"ticker": "TRUP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-26", "close": 16.23, "volume": 95265.0}, {"date": "2016-10-27", "close": 16.23, "volume": 40354.0}, {"date": "2016-10-28", "close": 16.01, "volume": 91545.0}, {"date": "2016-10-31", "close": 16.19, "volume": 151800.0}, {"date": "2016-11-01", "close": 15.56, "volume": 128007.0}, {"date": "2016-11-02", "close": 14.94, "volume": 287155.0}, {"date": "2016-11-03", "close": 14.97, "volume": 186158.0}, {"date": "2016-11-04", "close": 15.06, "volume": 70257.0}, {"date": "2016-11-07", "close": 14.81, "volume": 97257.0}, {"date": "2016-11-08", "close": 14.75, "volume": 71941.0}, {"date": "2016-11-09", "close": 15.45, "volume": 109576.0}, {"date": "2016-11-10", "close": 16.15, "volume": 98256.0}, {"date": "2016-11-11", "close": 17.18, "volume": 172963.0}, {"date": "2016-11-14", "close": 16.76, "volume": 109121.0}, {"date": "2016-11-15", "close": 16.52, "volume": 77356.0}, {"date": "2016-11-16", "close": 16.5, "volume": 125115.0}, {"date": "2016-11-17", "close": 16.75, "volume": 78680.0}, {"date": "2016-11-18", "close": 16.65, "volume": 64144.0}, {"date": "2016-11-21", "close": 16.73, "volume": 27497.0}, {"date": "2016-11-22", "close": 16.99, "volume": 51870.0}, {"date": "2016-11-23", "close": 16.75, "volume": 91550.0}, {"date": "2016-11-25", "close": 16.73, "volume": 15600.0}, {"date": "2016-11-28", "close": 16.86, "volume": 35792.0}, {"date": "2016-11-29", "close": 16.89, "volume": 190954.0}, {"date": "2016-11-30", "close": 16.65, "volume": 258977.0}, {"date": "2016-12-01", "close": 16.49, "volume": 98704.0}, {"date": "2016-12-02", "close": 15.53, "volume": 97042.0}, {"date": "2016-12-05", "close": 15.86, "volume": 58209.0}, {"date": "2016-12-06", "close": 15.65, "volume": 57447.0}, {"date": "2016-12-07", "close": 15.66, "volume": 77212.0}, {"date": "2016-12-08", "close": 15.86, "volume": 144768.0}, {"date": "2016-12-09", "close": 16.43, "volume": 46606.0}, {"date": "2016-12-12", "close": 16.51, "volume": 54463.0}, {"date": "2016-12-13", "close": 16.23, "volume": 40027.0}, {"date": "2016-12-14", "close": 15.9, "volume": 58915.0}, {"date": "2016-12-15", "close": 15.99, "volume": 104416.0}, {"date": "2016-12-16", "close": 15.77, "volume": 100165.0}, {"date": "2016-12-19", "close": 15.6, "volume": 53952.0}, {"date": "2016-12-20", "close": 16.02, "volume": 47651.0}, {"date": "2016-12-21", "close": 15.77, "volume": 174098.0}, {"date": "2016-12-22", "close": 15.73, "volume": 49547.0}, {"date": "2016-12-23", "close": 15.65, "volume": 29115.0}, {"date": "2016-12-27", "close": 15.8, "volume": 14277.0}, {"date": "2016-12-28", "close": 15.65, "volume": 49182.0}, {"date": "2016-12-29", "close": 15.79, "volume": 27946.0}, {"date": "2016-12-30", "close": 15.52, "volume": 89128.0}, {"date": "2017-01-03", "close": 15.69, "volume": 101021.0}, {"date": "2017-01-04", "close": 15.9, "volume": 82491.0}, {"date": "2017-01-05", "close": 15.89, "volume": 75576.0}, {"date": "2017-01-06", "close": 16.07, "volume": 50699.0}, {"date": "2017-01-09", "close": 15.72, "volume": 56196.0}, {"date": "2017-01-10", "close": 15.24, "volume": 118274.0}, {"date": "2017-01-11", "close": 14.7, "volume": 175630.0}, {"date": "2017-01-12", "close": 14.09, "volume": 297285.0}, {"date": "2017-01-13", "close": 14.25, "volume": 273168.0}, {"date": "2017-01-17", "close": 13.91, "volume": 177083.0}, {"date": "2017-01-18", "close": 14.06, "volume": 71732.0}, {"date": "2017-01-19", "close": 13.92, "volume": 54460.0}, {"date": "2017-01-20", "close": 14.23, "volume": 49570.0}, {"date": "2017-01-23", "close": 14.44, "volume": 70020.0}, {"date": "2017-01-24", "close": 15.02, "volume": 195313.0}, {"date": "2017-01-25", "close": 15.5, "volume": 39607.0}, {"date": "2017-01-26", "close": 15.85, "volume": 48442.0}, {"date": "2017-01-27", "close": 16.18, "volume": 49252.0}, {"date": "2017-01-30", "close": 15.98, "volume": 46928.0}, {"date": "2017-01-31", "close": 15.99, "volume": 56622.0}, {"date": "2017-02-01", "close": 16.1, "volume": 45531.0}, {"date": "2017-02-02", "close": 16.07, "volume": 37002.0}, {"date": "2017-02-03", "close": 16.43, "volume": 41450.0}, {"date": "2017-02-06", "close": 16.42, "volume": 82653.0}, {"date": "2017-02-07", "close": 16.36, "volume": 55177.0}, {"date": "2017-02-08", "close": 16.26, "volume": 51010.0}, {"date": "2017-02-09", "close": 16.84, "volume": 65792.0}, {"date": "2017-02-10", "close": 16.84, "volume": 89012.0}, {"date": "2017-02-13", "close": 16.5, "volume": 71340.0}, {"date": "2017-02-14", "close": 16.53, "volume": 87460.0}, {"date": "2017-02-15", "close": 16.99, "volume": 470361.0}, {"date": "2017-02-16", "close": 16.4, "volume": 193624.0}, {"date": "2017-02-17", "close": 16.13, "volume": 162764.0}, {"date": "2017-02-21", "close": 16.06, "volume": 85750.0}, {"date": "2017-02-22", "close": 16.0, "volume": 166170.0}, {"date": "2017-02-23", "close": 16.18, "volume": 247480.0}, {"date": "2017-02-24", "close": 16.27, "volume": 112040.0}, {"date": "2017-02-27", "close": 15.71, "volume": 154809.0}, {"date": "2017-02-28", "close": 15.55, "volume": 292756.0}, {"date": "2017-03-01", "close": 15.54, "volume": 263136.0}, {"date": "2017-03-02", "close": 15.33, "volume": 67630.0}, {"date": "2017-03-03", "close": 15.07, "volume": 124746.0}, {"date": "2017-03-06", "close": 14.77, "volume": 122126.0}, {"date": "2017-03-07", "close": 14.51, "volume": 626272.0}, {"date": "2017-03-08", "close": 14.24, "volume": 104915.0}, {"date": "2017-03-09", "close": 14.25, "volume": 47914.0}, {"date": "2017-03-10", "close": 14.17, "volume": 96300.0}, {"date": "2017-03-13", "close": 14.2, "volume": 38474.0}, {"date": "2017-03-14", "close": 14.22, "volume": 64112.0}, {"date": "2017-03-15", "close": 14.37, "volume": 164584.0}, {"date": "2017-03-16", "close": 14.77, "volume": 181926.0}, {"date": "2017-03-17", "close": 14.79, "volume": 77878.0}, {"date": "2017-03-20", "close": 14.85, "volume": 136933.0}, {"date": "2017-03-21", "close": 14.65, "volume": 187990.0}, {"date": "2017-03-22", "close": 14.25, "volume": 173352.0}, {"date": "2017-03-23", "close": 14.4, "volume": 54601.0}, {"date": "2017-03-24", "close": 14.37, "volume": 112136.0}, {"date": "2017-03-27", "close": 14.21, "volume": 86354.0}, {"date": "2017-03-28", "close": 14.21, "volume": 147248.0}, {"date": "2017-03-29", "close": 14.2, "volume": 71515.0}, {"date": "2017-03-30", "close": 14.17, "volume": 27907.0}, {"date": "2017-03-31", "close": 14.22, "volume": 260386.0}, {"date": "2017-04-03", "close": 14.39, "volume": 154901.0}, {"date": "2017-04-04", "close": 14.48, "volume": 196577.0}, {"date": "2017-04-05", "close": 14.43, "volume": 157004.0}, {"date": "2017-04-06", "close": 14.74, "volume": 144835.0}, {"date": "2017-04-07", "close": 14.81, "volume": 83320.0}, {"date": "2017-04-10", "close": 14.76, "volume": 37722.0}, {"date": "2017-04-11", "close": 14.75, "volume": 22882.0}, {"date": "2017-04-12", "close": 14.65, "volume": 46245.0}, {"date": "2017-04-13", "close": 14.46, "volume": 54961.0}, {"date": "2017-04-17", "close": 14.45, "volume": 70775.0}, {"date": "2017-04-18", "close": 14.63, "volume": 66750.0}, {"date": "2017-04-19", "close": 14.73, "volume": 75327.0}, {"date": "2017-04-20", "close": 14.84, "volume": 30860.0}, {"date": "2017-04-21", "close": 15.34, "volume": 78212.0}, {"date": "2017-04-24", "close": 15.44, "volume": 47209.0}, {"date": "2017-04-25", "close": 15.7, "volume": 98796.0}, {"date": "2017-04-26", "close": 15.79, "volume": 58552.0}, {"date": "2017-04-27", "close": 15.87, "volume": 65559.0}, {"date": "2017-04-28", "close": 15.89, "volume": 142039.0}, {"date": "2017-05-01", "close": 16.25, "volume": 110380.0}, {"date": "2017-05-02", "close": 16.48, "volume": 150530.0}, {"date": "2017-05-03", "close": 16.4, "volume": 176189.0}, {"date": "2017-05-04", "close": 17.97, "volume": 295430.0}, {"date": "2017-05-05", "close": 17.01, "volume": 191338.0}, {"date": "2017-05-08", "close": 16.82, "volume": 137300.0}, {"date": "2017-05-09", "close": 16.64, "volume": 92056.0}, {"date": "2017-05-10", "close": 16.56, "volume": 85326.0}, {"date": "2017-05-11", "close": 16.48, "volume": 99833.0}, {"date": "2017-05-12", "close": 16.84, "volume": 86467.0}, {"date": "2017-05-15", "close": 16.93, "volume": 92475.0}, {"date": "2017-05-16", "close": 16.94, "volume": 67913.0}, {"date": "2017-05-17", "close": 16.8, "volume": 157352.0}, {"date": "2017-05-18", "close": 17.05, "volume": 239039.0}, {"date": "2017-05-19", "close": 16.85, "volume": 173104.0}, {"date": "2017-05-22", "close": 16.95, "volume": 68168.0}, {"date": "2017-05-23", "close": 16.98, "volume": 88183.0}, {"date": "2017-05-24", "close": 17.02, "volume": 161533.0}, {"date": "2017-05-25", "close": 17.18, "volume": 127757.0}, {"date": "2017-05-26", "close": 18.83, "volume": 485617.0}, {"date": "2017-05-30", "close": 20.05, "volume": 505999.0}, {"date": "2017-05-31", "close": 20.34, "volume": 242268.0}, {"date": "2017-06-01", "close": 20.97, "volume": 170044.0}, {"date": "2017-06-02", "close": 21.66, "volume": 248831.0}, {"date": "2017-06-05", "close": 21.48, "volume": 201048.0}, {"date": "2017-06-06", "close": 20.97, "volume": 138907.0}, {"date": "2017-06-07", "close": 21.35, "volume": 88355.0}, {"date": "2017-06-08", "close": 21.4, "volume": 125089.0}, {"date": "2017-06-09", "close": 21.42, "volume": 96836.0}, {"date": "2017-06-12", "close": 21.32, "volume": 119268.0}, {"date": "2017-06-13", "close": 21.19, "volume": 122105.0}, {"date": "2017-06-14", "close": 20.93, "volume": 193791.0}, {"date": "2017-06-15", "close": 20.8, "volume": 154452.0}, {"date": "2017-06-16", "close": 20.48, "volume": 196970.0}, {"date": "2017-06-19", "close": 20.57, "volume": 113520.0}, {"date": "2017-06-20", "close": 20.82, "volume": 116206.0}, {"date": "2017-06-21", "close": 21.04, "volume": 127469.0}, {"date": "2017-06-22", "close": 21.25, "volume": 98739.0}, {"date": "2017-06-23", "close": 22.3, "volume": 1258400.0}, {"date": "2017-06-26", "close": 22.62, "volume": 254301.0}, {"date": "2017-06-27", "close": 22.63, "volume": 154077.0}, {"date": "2017-06-28", "close": 23.16, "volume": 123135.0}, {"date": "2017-06-29", "close": 22.36, "volume": 178829.0}, {"date": "2017-06-30", "close": 22.38, "volume": 139701.0}, {"date": "2017-07-03", "close": 22.41, "volume": 58822.0}, {"date": "2017-07-05", "close": 22.4, "volume": 98492.0}, {"date": "2017-07-06", "close": 22.23, "volume": 105665.0}, {"date": "2017-07-07", "close": 22.2, "volume": 102735.0}, {"date": "2017-07-10", "close": 22.06, "volume": 79717.0}, {"date": "2017-07-11", "close": 22.11, "volume": 119174.0}, {"date": "2017-07-12", "close": 22.94, "volume": 233783.0}, {"date": "2017-07-13", "close": 22.93, "volume": 82483.0}, {"date": "2017-07-14", "close": 22.75, "volume": 89055.0}, {"date": "2017-07-17", "close": 22.69, "volume": 88234.0}, {"date": "2017-07-18", "close": 22.62, "volume": 89515.0}, {"date": "2017-07-19", "close": 22.65, "volume": 88887.0}, {"date": "2017-07-20", "close": 22.3, "volume": 136416.0}, {"date": "2017-07-21", "close": 22.49, "volume": 145549.0}, {"date": "2017-07-24", "close": 23.74, "volume": 172356.0}, {"date": "2017-07-25", "close": 23.72, "volume": 71645.0}, {"date": "2017-07-26", "close": 23.68, "volume": 91563.0}, {"date": "2017-07-27", "close": 24.64, "volume": 207892.0}, {"date": "2017-07-28", "close": 24.37, "volume": 104845.0}, {"date": "2017-07-31", "close": 23.82, "volume": 113231.0}, {"date": "2017-08-01", "close": 23.3, "volume": 262268.0}, {"date": "2017-08-02", "close": 23.87, "volume": 341202.0}, {"date": "2017-08-03", "close": 23.24, "volume": 84872.0}, {"date": "2017-08-04", "close": 23.15, "volume": 174289.0}, {"date": "2017-08-07", "close": 22.89, "volume": 125877.0}, {"date": "2017-08-08", "close": 22.81, "volume": 92268.0}, {"date": "2017-08-09", "close": 22.6, "volume": 139472.0}, {"date": "2017-08-10", "close": 22.4, "volume": 137271.0}, {"date": "2017-08-11", "close": 22.5, "volume": 76176.0}, {"date": "2017-08-14", "close": 22.87, "volume": 119496.0}, {"date": "2017-08-15", "close": 22.57, "volume": 51945.0}, {"date": "2017-08-16", "close": 22.56, "volume": 51059.0}, {"date": "2017-08-17", "close": 22.27, "volume": 89958.0}, {"date": "2017-08-18", "close": 22.1, "volume": 70761.0}, {"date": "2017-08-21", "close": 22.22, "volume": 53052.0}, {"date": "2017-08-22", "close": 22.67, "volume": 73104.0}, {"date": "2017-08-23", "close": 22.74, "volume": 46357.0}, {"date": "2017-08-24", "close": 22.27, "volume": 153292.0}, {"date": "2017-08-25", "close": 21.86, "volume": 172809.0}, {"date": "2017-08-28", "close": 22.64, "volume": 174035.0}, {"date": "2017-08-29", "close": 22.5, "volume": 168577.0}, {"date": "2017-08-30", "close": 22.27, "volume": 110380.0}, {"date": "2017-08-31", "close": 21.88, "volume": 238398.0}, {"date": "2017-09-01", "close": 21.715, "volume": 173807.0}, {"date": "2017-09-05", "close": 21.19, "volume": 159608.0}, {"date": "2017-09-06", "close": 21.16, "volume": 182295.0}, {"date": "2017-09-07", "close": 21.0, "volume": 176422.0}, {"date": "2017-09-08", "close": 21.97, "volume": 179401.0}, {"date": "2017-09-11", "close": 22.53, "volume": 120876.0}, {"date": "2017-09-12", "close": 22.33, "volume": 103550.0}, {"date": "2017-09-13", "close": 22.73, "volume": 136509.0}, {"date": "2017-09-14", "close": 22.86, "volume": 142996.0}, {"date": "2017-09-15", "close": 23.26, "volume": 464763.0}, {"date": "2017-09-18", "close": 23.14, "volume": 198940.0}, {"date": "2017-09-19", "close": 23.25, "volume": 241491.0}, {"date": "2017-09-20", "close": 23.5, "volume": 125716.0}, {"date": "2017-09-21", "close": 23.68, "volume": 121356.0}, {"date": "2017-09-22", "close": 23.65, "volume": 95662.0}, {"date": "2017-09-25", "close": 24.27, "volume": 252496.0}, {"date": "2017-09-26", "close": 25.42, "volume": 235458.0}, {"date": "2017-09-27", "close": 26.93, "volume": 248187.0}, {"date": "2017-09-28", "close": 26.42, "volume": 278022.0}, {"date": "2017-09-29", "close": 26.41, "volume": 141335.0}, {"date": "2017-10-02", "close": 26.08, "volume": 228790.0}, {"date": "2017-10-03", "close": 26.83, "volume": 216533.0}, {"date": "2017-10-04", "close": 28.02, "volume": 299014.0}, {"date": "2017-10-05", "close": 27.08, "volume": 205992.0}, {"date": "2017-10-06", "close": 27.05, "volume": 161961.0}, {"date": "2017-10-09", "close": 27.25, "volume": 140493.0}, {"date": "2017-10-10", "close": 28.12, "volume": 193674.0}, {"date": "2017-10-11", "close": 28.05, "volume": 150597.0}, {"date": "2017-10-12", "close": 28.07, "volume": 145980.0}, {"date": "2017-10-13", "close": 27.89, "volume": 128585.0}, {"date": "2017-10-16", "close": 28.03, "volume": 147483.0}, {"date": "2017-10-17", "close": 28.02, "volume": 109275.0}, {"date": "2017-10-18", "close": 28.19, "volume": 100883.0}, {"date": "2017-10-19", "close": 28.39, "volume": 120115.0}, {"date": "2017-10-20", "close": 28.5, "volume": 87496.0}, {"date": "2017-10-23", "close": 28.15, "volume": 149029.0}, {"date": "2017-10-24", "close": 27.99, "volume": 171651.0}, {"date": "2017-10-25", "close": 27.97, "volume": 223594.0}, {"date": "2017-10-26", "close": 28.02, "volume": 157117.0}, {"date": "2017-10-27", "close": 27.92, "volume": 496553.0}, {"date": "2017-10-30", "close": 27.55, "volume": 164705.0}, {"date": "2017-10-31", "close": 28.16, "volume": 336917.0}, {"date": "2017-11-01", "close": 28.05, "volume": 243287.0}, {"date": "2017-11-02", "close": 27.96, "volume": 263002.0}, {"date": "2017-11-03", "close": 31.72, "volume": 1052401.0}, {"date": "2017-11-06", "close": 32.68, "volume": 382863.0}, {"date": "2017-11-07", "close": 31.29, "volume": 226649.0}, {"date": "2017-11-08", "close": 30.37, "volume": 246237.0}, {"date": "2017-11-09", "close": 29.98, "volume": 194544.0}, {"date": "2017-11-10", "close": 30.19, "volume": 251815.0}, {"date": "2017-11-13", "close": 31.27, "volume": 199186.0}, {"date": "2017-11-14", "close": 31.13, "volume": 177805.0}, {"date": "2017-11-15", "close": 30.69, "volume": 260176.0}, {"date": "2017-11-16", "close": 30.55, "volume": 160751.0}, {"date": "2017-11-17", "close": 30.39, "volume": 247816.0}, {"date": "2017-11-20", "close": 30.1, "volume": 881411.0}, {"date": "2017-11-21", "close": 29.52, "volume": 432326.0}, {"date": "2017-11-22", "close": 29.55, "volume": 247201.0}, {"date": "2017-11-24", "close": 29.93, "volume": 66946.0}, {"date": "2017-11-27", "close": 30.11, "volume": 393283.0}, {"date": "2017-11-28", "close": 30.62, "volume": 210879.0}, {"date": "2017-11-29", "close": 30.04, "volume": 242163.0}, {"date": "2017-11-30", "close": 29.78, "volume": 220935.0}, {"date": "2017-12-01", "close": 28.94, "volume": 202493.0}, {"date": "2017-12-04", "close": 28.57, "volume": 230252.0}, {"date": "2017-12-05", "close": 28.72, "volume": 157831.0}, {"date": "2017-12-06", "close": 29.48, "volume": 171072.0}, {"date": "2017-12-07", "close": 29.95, "volume": 151007.0}, {"date": "2017-12-08", "close": 29.75, "volume": 86851.0}, {"date": "2017-12-11", "close": 29.63, "volume": 96767.0}, {"date": "2017-12-12", "close": 30.13, "volume": 113921.0}, {"date": "2017-12-13", "close": 31.66, "volume": 266102.0}, {"date": "2017-12-14", "close": 31.71, "volume": 228929.0}, {"date": "2017-12-15", "close": 32.13, "volume": 296700.0}, {"date": "2017-12-18", "close": 32.33, "volume": 217101.0}, {"date": "2017-12-19", "close": 32.16, "volume": 135938.0}, {"date": "2017-12-20", "close": 30.99, "volume": 230695.0}, {"date": "2017-12-21", "close": 30.35, "volume": 227571.0}, {"date": "2017-12-22", "close": 29.88, "volume": 122313.0}, {"date": "2017-12-26", "close": 30.14, "volume": 105136.0}, {"date": "2017-12-27", "close": 29.91, "volume": 141917.0}, {"date": "2017-12-28", "close": 29.75, "volume": 117398.0}, {"date": "2017-12-29", "close": 29.27, "volume": 241436.0}, {"date": "2018-01-02", "close": 28.94, "volume": 215754.0}, {"date": "2018-01-03", "close": 29.63, "volume": 168967.0}, {"date": "2018-01-04", "close": 31.19, "volume": 228441.0}, {"date": "2018-01-05", "close": 32.14, "volume": 291840.0}, {"date": "2018-01-08", "close": 32.21, "volume": 188916.0}, {"date": "2018-01-09", "close": 31.91, "volume": 101929.0}, {"date": "2018-01-10", "close": 32.16, "volume": 128505.0}, {"date": "2018-01-11", "close": 35.04, "volume": 522354.0}, {"date": "2018-01-12", "close": 34.38, "volume": 294233.0}, {"date": "2018-01-16", "close": 33.93, "volume": 205513.0}, {"date": "2018-01-17", "close": 34.09, "volume": 174592.0}, {"date": "2018-01-18", "close": 33.83, "volume": 118570.0}, {"date": "2018-01-19", "close": 33.76, "volume": 142208.0}, {"date": "2018-01-22", "close": 33.61, "volume": 116346.0}, {"date": "2018-01-23", "close": 34.25, "volume": 197528.0}, {"date": "2018-01-24", "close": 34.44, "volume": 254996.0}, {"date": "2018-01-25", "close": 34.99, "volume": 182722.0}, {"date": "2018-01-26", "close": 35.6, "volume": 213534.0}, {"date": "2018-01-29", "close": 36.75, "volume": 242640.0}, {"date": "2018-01-30", "close": 35.16, "volume": 609850.0}, {"date": "2018-01-31", "close": 34.92, "volume": 229183.0}, {"date": "2018-02-01", "close": 34.1, "volume": 287647.0}, {"date": "2018-02-02", "close": 33.81, "volume": 297434.0}, {"date": "2018-02-05", "close": 32.81, "volume": 438565.0}, {"date": "2018-02-06", "close": 32.34, "volume": 408945.0}, {"date": "2018-02-07", "close": 32.05, "volume": 279215.0}, {"date": "2018-02-08", "close": 31.44, "volume": 280446.0}, {"date": "2018-02-09", "close": 31.53, "volume": 356078.0}, {"date": "2018-02-12", "close": 31.15, "volume": 400920.0}, {"date": "2018-02-13", "close": 31.27, "volume": 413961.0}, {"date": "2018-02-14", "close": 31.14, "volume": 2142055.0}, {"date": "2018-02-15", "close": 29.68, "volume": 731316.0}, {"date": "2018-02-16", "close": 28.29, "volume": 540860.0}, {"date": "2018-02-20", "close": 28.01, "volume": 490016.0}, {"date": "2018-02-21", "close": 28.61, "volume": 307690.0}, {"date": "2018-02-22", "close": 28.64, "volume": 322567.0}, {"date": "2018-02-23", "close": 30.4, "volume": 296019.0}, {"date": "2018-02-26", "close": 29.78, "volume": 341618.0}, {"date": "2018-02-27", "close": 29.69, "volume": 249718.0}, {"date": "2018-02-28", "close": 29.63, "volume": 367144.0}, {"date": "2018-03-01", "close": 30.05, "volume": 502377.0}, {"date": "2018-03-02", "close": 31.59, "volume": 421852.0}, {"date": "2018-03-05", "close": 31.73, "volume": 282309.0}, {"date": "2018-03-06", "close": 31.42, "volume": 221946.0}, {"date": "2018-03-07", "close": 31.35, "volume": 331865.0}, {"date": "2018-03-08", "close": 32.78, "volume": 216201.0}, {"date": "2018-03-09", "close": 35.8, "volume": 478385.0}, {"date": "2018-03-12", "close": 36.54, "volume": 350483.0}, {"date": "2018-03-13", "close": 35.09, "volume": 554239.0}, {"date": "2018-03-14", "close": 35.12, "volume": 256040.0}, {"date": "2018-03-15", "close": 34.12, "volume": 332225.0}, {"date": "2018-03-16", "close": 31.37, "volume": 717323.0}, {"date": "2018-03-19", "close": 31.32, "volume": 382586.0}, {"date": "2018-03-20", "close": 31.25, "volume": 248587.0}, {"date": "2018-03-21", "close": 30.98, "volume": 398624.0}, {"date": "2018-03-22", "close": 29.68, "volume": 392947.0}, {"date": "2018-03-23", "close": 28.96, "volume": 342160.0}, {"date": "2018-03-26", "close": 30.11, "volume": 387896.0}, {"date": "2018-03-27", "close": 29.2, "volume": 371483.0}, {"date": "2018-03-28", "close": 28.7, "volume": 521508.0}, {"date": "2018-03-29", "close": 29.89, "volume": 255083.0}, {"date": "2018-04-02", "close": 28.62, "volume": 273169.0}, {"date": "2018-04-03", "close": 28.81, "volume": 211238.0}, {"date": "2018-04-04", "close": 27.87, "volume": 546667.0}, {"date": "2018-04-05", "close": 26.64, "volume": 440524.0}, {"date": "2018-04-06", "close": 27.02, "volume": 618798.0}, {"date": "2018-04-09", "close": 26.18, "volume": 639140.0}, {"date": "2018-04-10", "close": 26.11, "volume": 546855.0}, {"date": "2018-04-11", "close": 26.79, "volume": 584131.0}, {"date": "2018-04-12", "close": 26.47, "volume": 428046.0}, {"date": "2018-04-13", "close": 26.79, "volume": 246426.0}, {"date": "2018-04-16", "close": 27.4, "volume": 248221.0}, {"date": "2018-04-17", "close": 28.1, "volume": 409487.0}, {"date": "2018-04-18", "close": 28.7, "volume": 355243.0}, {"date": "2018-04-19", "close": 28.93, "volume": 254218.0}, {"date": "2018-04-20", "close": 27.74, "volume": 332356.0}, {"date": "2018-04-23", "close": 26.48, "volume": 194879.0}, {"date": "2018-04-24", "close": 26.14, "volume": 385268.0}, {"date": "2018-04-25", "close": 26.18, "volume": 405766.0}, {"date": "2018-04-26", "close": 26.51, "volume": 353554.0}, {"date": "2018-04-27", "close": 26.0, "volume": 370526.0}, {"date": "2018-04-30", "close": 26.28, "volume": 287473.0}, {"date": "2018-05-01", "close": 27.58, "volume": 540207.0}, {"date": "2018-05-02", "close": 27.71, "volume": 777643.0}, {"date": "2018-05-03", "close": 26.75, "volume": 383302.0}, {"date": "2018-05-04", "close": 26.66, "volume": 191620.0}, {"date": "2018-05-07", "close": 26.77, "volume": 165991.0}, {"date": "2018-05-08", "close": 26.78, "volume": 141609.0}, {"date": "2018-05-09", "close": 26.76, "volume": 420531.0}, {"date": "2018-05-10", "close": 27.38, "volume": 417429.0}, {"date": "2018-05-11", "close": 28.42, "volume": 231211.0}, {"date": "2018-05-14", "close": 27.36, "volume": 411566.0}, {"date": "2018-05-15", "close": 27.59, "volume": 183488.0}, {"date": "2018-05-16", "close": 27.74, "volume": 116440.0}, {"date": "2018-05-17", "close": 28.23, "volume": 183318.0}, {"date": "2018-05-18", "close": 29.36, "volume": 384808.0}, {"date": "2018-05-21", "close": 30.58, "volume": 278524.0}, {"date": "2018-05-22", "close": 30.15, "volume": 218994.0}, {"date": "2018-05-23", "close": 30.09, "volume": 151335.0}, {"date": "2018-05-24", "close": 30.65, "volume": 202573.0}, {"date": "2018-05-25", "close": 31.65, "volume": 279847.0}, {"date": "2018-05-29", "close": 32.12, "volume": 250517.0}, {"date": "2018-05-30", "close": 32.58, "volume": 374429.0}, {"date": "2018-05-31", "close": 31.77, "volume": 516082.0}, {"date": "2018-06-01", "close": 32.47, "volume": 327569.0}, {"date": "2018-06-04", "close": 32.59, "volume": 199476.0}, {"date": "2018-06-05", "close": 33.01, "volume": 267204.0}, {"date": "2018-06-06", "close": 34.21, "volume": 393294.0}, {"date": "2018-06-07", "close": 35.13, "volume": 375408.0}, {"date": "2018-06-08", "close": 35.38, "volume": 347039.0}, {"date": "2018-06-11", "close": 35.33, "volume": 240345.0}, {"date": "2018-06-12", "close": 36.08, "volume": 366255.0}, {"date": "2018-06-13", "close": 37.01, "volume": 320437.0}, {"date": "2018-06-14", "close": 38.4, "volume": 305005.0}, {"date": "2018-06-15", "close": 39.16, "volume": 406688.0}, {"date": "2018-06-18", "close": 39.8, "volume": 305349.0}, {"date": "2018-06-19", "close": 40.27, "volume": 453328.0}, {"date": "2018-06-20", "close": 41.07, "volume": 364104.0}, {"date": "2018-06-21", "close": 40.06, "volume": 1357397.0}, {"date": "2018-06-22", "close": 39.8, "volume": 648212.0}, {"date": "2018-06-25", "close": 39.33, "volume": 322246.0}, {"date": "2018-06-26", "close": 39.27, "volume": 266962.0}, {"date": "2018-06-27", "close": 38.65, "volume": 245953.0}, {"date": "2018-06-28", "close": 38.59, "volume": 248153.0}, {"date": "2018-06-29", "close": 38.6, "volume": 241469.0}, {"date": "2018-07-02", "close": 38.41, "volume": 166432.0}, {"date": "2018-07-03", "close": 38.27, "volume": 106692.0}, {"date": "2018-07-05", "close": 38.39, "volume": 116944.0}, {"date": "2018-07-06", "close": 38.88, "volume": 194377.0}, {"date": "2018-07-09", "close": 39.68, "volume": 160425.0}, {"date": "2018-07-10", "close": 39.61, "volume": 131709.0}, {"date": "2018-07-11", "close": 39.46, "volume": 105902.0}, {"date": "2018-07-12", "close": 40.14, "volume": 105602.0}, {"date": "2018-07-13", "close": 40.81, "volume": 116059.0}, {"date": "2018-07-16", "close": 41.09, "volume": 170349.0}, {"date": "2018-07-17", "close": 43.74, "volume": 307006.0}, {"date": "2018-07-18", "close": 44.43, "volume": 349708.0}, {"date": "2018-07-19", "close": 46.17, "volume": 509059.0}, {"date": "2018-07-20", "close": 45.96, "volume": 253370.0}, {"date": "2018-07-23", "close": 45.77, "volume": 203563.0}, {"date": "2018-07-24", "close": 45.63, "volume": 151869.0}, {"date": "2018-07-25", "close": 45.44, "volume": 186758.0}, {"date": "2018-07-26", "close": 44.53, "volume": 234194.0}, {"date": "2018-07-27", "close": 41.4, "volume": 367121.0}, {"date": "2018-07-30", "close": 40.33, "volume": 300493.0}, {"date": "2018-07-31", "close": 41.6, "volume": 263696.0}, {"date": "2018-08-01", "close": 41.24, "volume": 168449.0}, {"date": "2018-08-02", "close": 40.0, "volume": 558643.0}, {"date": "2018-08-03", "close": 39.75, "volume": 791804.0}, {"date": "2018-08-06", "close": 38.92, "volume": 284587.0}, {"date": "2018-08-07", "close": 38.15, "volume": 556139.0}, {"date": "2018-08-08", "close": 37.79, "volume": 382060.0}, {"date": "2018-08-09", "close": 38.42, "volume": 278258.0}, {"date": "2018-08-10", "close": 38.65, "volume": 237839.0}, {"date": "2018-08-13", "close": 38.15, "volume": 127935.0}, {"date": "2018-08-14", "close": 38.69, "volume": 121940.0}, {"date": "2018-08-15", "close": 37.99, "volume": 238189.0}, {"date": "2018-08-16", "close": 39.665, "volume": 255804.0}, {"date": "2018-08-17", "close": 38.23, "volume": 288726.0}, {"date": "2018-08-20", "close": 38.84, "volume": 178924.0}, {"date": "2018-08-21", "close": 39.17, "volume": 316294.0}, {"date": "2018-08-22", "close": 38.86, "volume": 280153.0}, {"date": "2018-08-23", "close": 37.43, "volume": 291169.0}, {"date": "2018-08-24", "close": 37.26, "volume": 402480.0}, {"date": "2018-08-27", "close": 36.08, "volume": 593523.0}, {"date": "2018-08-28", "close": 37.15, "volume": 307952.0}, {"date": "2018-08-29", "close": 37.22, "volume": 233584.0}, {"date": "2018-08-30", "close": 39.03, "volume": 420236.0}, {"date": "2018-08-31", "close": 38.19, "volume": 309069.0}, {"date": "2018-09-04", "close": 39.31, "volume": 453819.0}, {"date": "2018-09-05", "close": 36.29, "volume": 348239.0}, {"date": "2018-09-06", "close": 37.37, "volume": 264997.0}, {"date": "2018-09-07", "close": 36.49, "volume": 492544.0}, {"date": "2018-09-10", "close": 34.42, "volume": 575084.0}, {"date": "2018-09-11", "close": 35.45, "volume": 396374.0}, {"date": "2018-09-12", "close": 34.57, "volume": 380617.0}, {"date": "2018-09-13", "close": 34.33, "volume": 329377.0}, {"date": "2018-09-14", "close": 34.2, "volume": 399467.0}, {"date": "2018-09-17", "close": 33.96, "volume": 601839.0}, {"date": "2018-09-18", "close": 34.18, "volume": 352423.0}, {"date": "2018-09-19", "close": 33.53, "volume": 290584.0}, {"date": "2018-09-20", "close": 33.575, "volume": 275024.0}, {"date": "2018-09-21", "close": 34.95, "volume": 760132.0}, {"date": "2018-09-24", "close": 35.18, "volume": 298871.0}, {"date": "2018-09-25", "close": 36.09, "volume": 351104.0}, {"date": "2018-09-26", "close": 32.43, "volume": 2482902.0}, {"date": "2018-09-27", "close": 34.92, "volume": 781063.0}, {"date": "2018-09-28", "close": 35.73, "volume": 446189.0}, {"date": "2018-10-01", "close": 32.26, "volume": 754054.0}, {"date": "2018-10-02", "close": 31.94, "volume": 441245.0}, {"date": "2018-10-03", "close": 32.4, "volume": 329070.0}, {"date": "2018-10-04", "close": 30.67, "volume": 683520.0}, {"date": "2018-10-05", "close": 30.6, "volume": 777103.0}, {"date": "2018-10-08", "close": 30.2, "volume": 496875.0}, {"date": "2018-10-09", "close": 30.37, "volume": 296059.0}, {"date": "2018-10-10", "close": 28.39, "volume": 457292.0}, {"date": "2018-10-11", "close": 28.44, "volume": 643628.0}, {"date": "2018-10-12", "close": 29.63, "volume": 339895.0}, {"date": "2018-10-15", "close": 28.12, "volume": 377334.0}, {"date": "2018-10-16", "close": 29.85, "volume": 320571.0}, {"date": "2018-10-17", "close": 30.47, "volume": 262628.0}, {"date": "2018-10-18", "close": 29.27, "volume": 378786.0}, {"date": "2018-10-19", "close": 27.08, "volume": 900071.0}, {"date": "2018-10-22", "close": 27.87, "volume": 527455.0}, {"date": "2018-10-23", "close": 27.25, "volume": 621446.0}, {"date": "2018-10-24", "close": 26.74, "volume": 350708.0}, {"date": "2018-10-25", "close": 25.57, "volume": 593926.0}, {"date": "2018-10-26", "close": 25.85, "volume": 307912.0}, {"date": "2018-10-29", "close": 25.71, "volume": 386203.0}, {"date": "2018-10-30", "close": 25.54, "volume": 704810.0}, {"date": "2018-10-31", "close": 25.26, "volume": 441935.0}, {"date": "2018-11-01", "close": 23.33, "volume": 1330973.0}, {"date": "2018-11-02", "close": 25.23, "volume": 751891.0}, {"date": "2018-11-05", "close": 25.69, "volume": 714413.0}, {"date": "2018-11-06", "close": 26.64, "volume": 548610.0}, {"date": "2018-11-07", "close": 26.98, "volume": 495243.0}, {"date": "2018-11-08", "close": 26.79, "volume": 626385.0}, {"date": "2018-11-09", "close": 27.79, "volume": 1302605.0}, {"date": "2018-11-12", "close": 25.34, "volume": 909501.0}, {"date": "2018-11-13", "close": 24.89, "volume": 379387.0}, {"date": "2018-11-14", "close": 23.7, "volume": 744056.0}, {"date": "2018-11-15", "close": 24.29, "volume": 667990.0}, {"date": "2018-11-16", "close": 25.95, "volume": 634756.0}, {"date": "2018-11-19", "close": 26.22, "volume": 770887.0}, {"date": "2018-11-20", "close": 26.47, "volume": 451250.0}, {"date": "2018-11-21", "close": 26.58, "volume": 276148.0}, {"date": "2018-11-23", "close": 26.67, "volume": 114285.0}, {"date": "2018-11-26", "close": 26.95, "volume": 268076.0}, {"date": "2018-11-27", "close": 26.91, "volume": 274541.0}, {"date": "2018-11-28", "close": 28.63, "volume": 360140.0}, {"date": "2018-11-29", "close": 28.77, "volume": 268421.0}, {"date": "2018-11-30", "close": 29.93, "volume": 361362.0}, {"date": "2018-12-03", "close": 29.77, "volume": 411696.0}, {"date": "2018-12-04", "close": 27.76, "volume": 373216.0}, {"date": "2018-12-06", "close": 28.33, "volume": 472715.0}, {"date": "2018-12-07", "close": 26.63, "volume": 342123.0}, {"date": "2018-12-10", "close": 26.31, "volume": 309263.0}, {"date": "2018-12-11", "close": 26.38, "volume": 228479.0}, {"date": "2018-12-12", "close": 26.76, "volume": 213170.0}, {"date": "2018-12-13", "close": 25.72, "volume": 294883.0}, {"date": "2018-12-14", "close": 24.19, "volume": 406098.0}, {"date": "2018-12-17", "close": 23.48, "volume": 673119.0}, {"date": "2018-12-18", "close": 23.59, "volume": 588448.0}, {"date": "2018-12-19", "close": 23.32, "volume": 516501.0}, {"date": "2018-12-20", "close": 23.75, "volume": 351637.0}, {"date": "2018-12-21", "close": 23.63, "volume": 594533.0}, {"date": "2018-12-24", "close": 22.59, "volume": 260054.0}, {"date": "2018-12-26", "close": 24.02, "volume": 276037.0}, {"date": "2018-12-27", "close": 24.74, "volume": 272342.0}, {"date": "2018-12-28", "close": 25.14, "volume": 287938.0}, {"date": "2018-12-31", "close": 25.46, "volume": 262268.0}, {"date": "2019-01-02", "close": 25.53, "volume": 334124.0}, {"date": "2019-01-03", "close": 24.32, "volume": 277814.0}, {"date": "2019-01-04", "close": 25.61, "volume": 285401.0}, {"date": "2019-01-07", "close": 26.18, "volume": 320779.0}, {"date": "2019-01-08", "close": 26.64, "volume": 301460.0}, {"date": "2019-01-09", "close": 27.31, "volume": 240046.0}, {"date": "2019-01-10", "close": 27.67, "volume": 164336.0}, {"date": "2019-01-11", "close": 27.1, "volume": 137476.0}, {"date": "2019-01-14", "close": 27.51, "volume": 209676.0}, {"date": "2019-01-15", "close": 27.86, "volume": 185170.0}, {"date": "2019-01-16", "close": 28.52, "volume": 216319.0}, {"date": "2019-01-17", "close": 27.9, "volume": 274088.0}, {"date": "2019-01-18", "close": 28.14, "volume": 211231.0}, {"date": "2019-01-22", "close": 27.0, "volume": 355572.0}, {"date": "2019-01-23", "close": 25.75, "volume": 320171.0}, {"date": "2019-01-24", "close": 25.45, "volume": 285261.0}, {"date": "2019-01-25", "close": 25.33, "volume": 234103.0}, {"date": "2019-01-28", "close": 25.88, "volume": 313676.0}, {"date": "2019-01-29", "close": 24.81, "volume": 285944.0}, {"date": "2019-01-30", "close": 25.69, "volume": 424081.0}, {"date": "2019-01-31", "close": 26.55, "volume": 340465.0}, {"date": "2019-02-01", "close": 27.24, "volume": 310565.0}, {"date": "2019-02-04", "close": 27.59, "volume": 299681.0}, {"date": "2019-02-05", "close": 27.89, "volume": 141517.0}, {"date": "2019-02-06", "close": 28.35, "volume": 330001.0}, {"date": "2019-02-07", "close": 28.37, "volume": 134884.0}, {"date": "2019-02-08", "close": 28.34, "volume": 186975.0}, {"date": "2019-02-11", "close": 28.38, "volume": 178400.0}, {"date": "2019-02-12", "close": 28.99, "volume": 218840.0}, {"date": "2019-02-13", "close": 28.64, "volume": 250545.0}, {"date": "2019-02-14", "close": 27.61, "volume": 964386.0}, {"date": "2019-02-15", "close": 29.26, "volume": 475364.0}, {"date": "2019-02-19", "close": 28.75, "volume": 212933.0}, {"date": "2019-02-20", "close": 29.76, "volume": 229615.0}, {"date": "2019-02-21", "close": 29.82, "volume": 325843.0}, {"date": "2019-02-22", "close": 29.93, "volume": 177089.0}, {"date": "2019-02-25", "close": 29.62, "volume": 249591.0}, {"date": "2019-02-26", "close": 29.86, "volume": 171093.0}, {"date": "2019-02-27", "close": 31.06, "volume": 246272.0}, {"date": "2019-02-28", "close": 30.35, "volume": 216526.0}, {"date": "2019-03-01", "close": 31.58, "volume": 278911.0}, {"date": "2019-03-04", "close": 29.89, "volume": 265115.0}, {"date": "2019-03-05", "close": 30.18, "volume": 136909.0}, {"date": "2019-03-06", "close": 26.55, "volume": 630854.0}, {"date": "2019-03-07", "close": 27.8, "volume": 886086.0}, {"date": "2019-03-08", "close": 27.84, "volume": 189664.0}, {"date": "2019-03-11", "close": 29.5, "volume": 375050.0}, {"date": "2019-03-12", "close": 30.22, "volume": 317196.0}, {"date": "2019-03-13", "close": 29.64, "volume": 357916.0}, {"date": "2019-03-14", "close": 29.77, "volume": 154481.0}, {"date": "2019-03-15", "close": 30.73, "volume": 422070.0}, {"date": "2019-03-18", "close": 30.04, "volume": 243611.0}, {"date": "2019-03-19", "close": 30.44, "volume": 174973.0}, {"date": "2019-03-20", "close": 30.0, "volume": 250296.0}, {"date": "2019-03-21", "close": 31.74, "volume": 188172.0}, {"date": "2019-03-22", "close": 29.72, "volume": 236451.0}, {"date": "2019-03-25", "close": 29.54, "volume": 296612.0}, {"date": "2019-03-26", "close": 30.19, "volume": 132603.0}, {"date": "2019-03-27", "close": 30.29, "volume": 110855.0}, {"date": "2019-03-28", "close": 31.51, "volume": 376690.0}, {"date": "2019-03-29", "close": 32.74, "volume": 466598.0}, {"date": "2019-04-01", "close": 33.34, "volume": 474733.0}, {"date": "2019-04-02", "close": 34.74, "volume": 586470.0}, {"date": "2019-04-03", "close": 33.08, "volume": 315437.0}, {"date": "2019-04-04", "close": 32.46, "volume": 272578.0}, {"date": "2019-04-05", "close": 33.03, "volume": 242432.0}, {"date": "2019-04-08", "close": 32.56, "volume": 167564.0}, {"date": "2019-04-09", "close": 33.6, "volume": 211654.0}, {"date": "2019-04-10", "close": 34.07, "volume": 196268.0}, {"date": "2019-04-11", "close": 35.64, "volume": 503156.0}, {"date": "2019-04-12", "close": 35.3, "volume": 177307.0}, {"date": "2019-04-15", "close": 35.49, "volume": 135499.0}, {"date": "2019-04-16", "close": 34.7, "volume": 237493.0}, {"date": "2019-04-17", "close": 33.59, "volume": 120678.0}, {"date": "2019-04-18", "close": 33.2, "volume": 102774.0}, {"date": "2019-04-22", "close": 32.86, "volume": 96998.0}, {"date": "2019-04-23", "close": 32.99, "volume": 246089.0}, {"date": "2019-04-24", "close": 33.04, "volume": 137240.0}, {"date": "2019-04-25", "close": 32.64, "volume": 108004.0}, {"date": "2019-04-26", "close": 32.84, "volume": 121332.0}, {"date": "2019-04-29", "close": 33.25, "volume": 112538.0}, {"date": "2019-04-30", "close": 32.8, "volume": 174241.0}, {"date": "2019-05-01", "close": 33.19, "volume": 215913.0}, {"date": "2019-05-02", "close": 32.66, "volume": 296932.0}, {"date": "2019-05-03", "close": 32.74, "volume": 856323.0}, {"date": "2019-05-06", "close": 34.13, "volume": 283929.0}, {"date": "2019-05-07", "close": 32.55, "volume": 239580.0}, {"date": "2019-05-08", "close": 31.69, "volume": 162028.0}, {"date": "2019-05-09", "close": 32.15, "volume": 175140.0}, {"date": "2019-05-10", "close": 31.43, "volume": 96772.0}, {"date": "2019-05-13", "close": 30.19, "volume": 140546.0}, {"date": "2019-05-14", "close": 32.01, "volume": 192871.0}, {"date": "2019-05-15", "close": 32.22, "volume": 109872.0}, {"date": "2019-05-16", "close": 33.02, "volume": 154605.0}, {"date": "2019-05-17", "close": 31.87, "volume": 160826.0}, {"date": "2019-05-20", "close": 30.66, "volume": 213579.0}, {"date": "2019-05-21", "close": 30.97, "volume": 179229.0}, {"date": "2019-05-22", "close": 30.71, "volume": 183389.0}, {"date": "2019-05-23", "close": 29.99, "volume": 219965.0}, {"date": "2019-05-24", "close": 29.95, "volume": 206588.0}, {"date": "2019-05-28", "close": 30.43, "volume": 260748.0}, {"date": "2019-05-29", "close": 30.99, "volume": 309120.0}, {"date": "2019-05-30", "close": 31.23, "volume": 248961.0}, {"date": "2019-05-31", "close": 29.33, "volume": 295709.0}, {"date": "2019-06-03", "close": 29.35, "volume": 349033.0}, {"date": "2019-06-04", "close": 31.25, "volume": 517324.0}, {"date": "2019-06-05", "close": 31.8, "volume": 160230.0}, {"date": "2019-06-06", "close": 31.9, "volume": 145330.0}, {"date": "2019-06-07", "close": 32.35, "volume": 160349.0}, {"date": "2019-06-10", "close": 33.46, "volume": 237928.0}, {"date": "2019-06-11", "close": 32.36, "volume": 242472.0}, {"date": "2019-06-12", "close": 33.19, "volume": 89872.0}, {"date": "2019-06-13", "close": 33.81, "volume": 158274.0}, {"date": "2019-06-14", "close": 34.14, "volume": 117639.0}, {"date": "2019-06-17", "close": 34.46, "volume": 116610.0}, {"date": "2019-06-18", "close": 33.98, "volume": 196759.0}, {"date": "2019-06-19", "close": 35.69, "volume": 175148.0}, {"date": "2019-06-20", "close": 36.8, "volume": 340165.0}, {"date": "2019-06-21", "close": 35.02, "volume": 305359.0}, {"date": "2019-06-24", "close": 33.8, "volume": 198572.0}, {"date": "2019-06-25", "close": 33.45, "volume": 199881.0}, {"date": "2019-06-26", "close": 32.81, "volume": 212593.0}, {"date": "2019-06-27", "close": 34.81, "volume": 172903.0}, {"date": "2019-06-28", "close": 36.13, "volume": 791444.0}, {"date": "2019-07-01", "close": 35.68, "volume": 226509.0}, {"date": "2019-07-02", "close": 35.65, "volume": 213402.0}, {"date": "2019-07-03", "close": 35.62, "volume": 63956.0}, {"date": "2019-07-05", "close": 35.17, "volume": 429534.0}, {"date": "2019-07-08", "close": 35.16, "volume": 646002.0}, {"date": "2019-07-09", "close": 33.62, "volume": 124614.0}, {"date": "2019-07-10", "close": 34.16, "volume": 174019.0}, {"date": "2019-07-11", "close": 34.46, "volume": 122123.0}, {"date": "2019-07-12", "close": 34.46, "volume": 158783.0}, {"date": "2019-07-15", "close": 34.1, "volume": 125209.0}, {"date": "2019-07-16", "close": 33.16, "volume": 106578.0}, {"date": "2019-07-17", "close": 32.51, "volume": 161678.0}, {"date": "2019-07-18", "close": 33.02, "volume": 170799.0}, {"date": "2019-07-19", "close": 33.24, "volume": 107709.0}, {"date": "2019-07-22", "close": 33.17, "volume": 129894.0}, {"date": "2019-07-23", "close": 33.21, "volume": 115422.0}, {"date": "2019-07-24", "close": 34.11, "volume": 192366.0}, {"date": "2019-07-25", "close": 33.55, "volume": 144780.0}, {"date": "2019-07-26", "close": 33.36, "volume": 134614.0}, {"date": "2019-07-29", "close": 33.02, "volume": 199541.0}, {"date": "2019-07-30", "close": 32.42, "volume": 176165.0}, {"date": "2019-07-31", "close": 32.16, "volume": 380400.0}, {"date": "2019-08-01", "close": 31.86, "volume": 416552.0}, {"date": "2019-08-02", "close": 31.45, "volume": 181287.0}, {"date": "2019-08-05", "close": 30.0, "volume": 422581.0}, {"date": "2019-08-06", "close": 30.97, "volume": 154866.0}, {"date": "2019-08-07", "close": 31.08, "volume": 214793.0}, {"date": "2019-08-08", "close": 32.67, "volume": 142003.0}, {"date": "2019-08-09", "close": 30.49, "volume": 287368.0}, {"date": "2019-08-12", "close": 30.36, "volume": 200571.0}, {"date": "2019-08-13", "close": 31.2, "volume": 172897.0}, {"date": "2019-08-14", "close": 29.49, "volume": 251132.0}, {"date": "2019-08-15", "close": 29.19, "volume": 264368.0}, {"date": "2019-08-16", "close": 26.33, "volume": 949830.0}, {"date": "2019-08-19", "close": 24.81, "volume": 987744.0}, {"date": "2019-08-20", "close": 24.47, "volume": 511735.0}, {"date": "2019-08-21", "close": 24.45, "volume": 391119.0}, {"date": "2019-08-22", "close": 25.16, "volume": 561882.0}, {"date": "2019-08-23", "close": 25.06, "volume": 324480.0}, {"date": "2019-08-26", "close": 25.61, "volume": 286738.0}, {"date": "2019-08-27", "close": 24.42, "volume": 166605.0}, {"date": "2019-08-28", "close": 24.6, "volume": 127747.0}, {"date": "2019-08-29", "close": 24.48, "volume": 181342.0}, {"date": "2019-08-30", "close": 24.09, "volume": 141689.0}, {"date": "2019-09-03", "close": 23.67, "volume": 235554.0}, {"date": "2019-09-04", "close": 23.64, "volume": 233575.0}, {"date": "2019-09-05", "close": 23.94, "volume": 332266.0}, {"date": "2019-09-06", "close": 23.76, "volume": 498118.0}, {"date": "2019-09-09", "close": 24.39, "volume": 157360.0}, {"date": "2019-09-10", "close": 25.29, "volume": 288323.0}, {"date": "2019-09-11", "close": 26.83, "volume": 687192.0}, {"date": "2019-09-12", "close": 26.56, "volume": 205210.0}, {"date": "2019-09-13", "close": 27.02, "volume": 181464.0}, {"date": "2019-09-16", "close": 27.86, "volume": 151046.0}, {"date": "2019-09-17", "close": 27.5, "volume": 195692.0}, {"date": "2019-09-18", "close": 27.09, "volume": 147514.0}, {"date": "2019-09-19", "close": 26.97, "volume": 137473.0}, {"date": "2019-09-20", "close": 26.86, "volume": 330431.0}, {"date": "2019-09-23", "close": 27.18, "volume": 116363.0}, {"date": "2019-09-24", "close": 26.55, "volume": 329828.0}, {"date": "2019-09-25", "close": 26.19, "volume": 250716.0}, {"date": "2019-09-26", "close": 25.68, "volume": 221346.0}, {"date": "2019-09-27", "close": 25.17, "volume": 145665.0}, {"date": "2019-09-30", "close": 25.42, "volume": 332922.0}, {"date": "2019-10-01", "close": 24.33, "volume": 326691.0}, {"date": "2019-10-02", "close": 23.55, "volume": 331845.0}, {"date": "2019-10-03", "close": 22.91, "volume": 562246.0}, {"date": "2019-10-04", "close": 22.25, "volume": 672081.0}, {"date": "2019-10-07", "close": 22.22, "volume": 529799.0}, {"date": "2019-10-08", "close": 21.52, "volume": 285985.0}, {"date": "2019-10-09", "close": 21.3, "volume": 465529.0}, {"date": "2019-10-10", "close": 21.22, "volume": 365015.0}, {"date": "2019-10-11", "close": 21.63, "volume": 161960.0}, {"date": "2019-10-14", "close": 21.75, "volume": 188721.0}, {"date": "2019-10-15", "close": 22.78, "volume": 223118.0}, {"date": "2019-10-16", "close": 22.67, "volume": 223376.0}, {"date": "2019-10-17", "close": 22.4, "volume": 197204.0}, {"date": "2019-10-18", "close": 22.31, "volume": 253193.0}, {"date": "2019-10-21", "close": 22.62, "volume": 345167.0}, {"date": "2019-10-22", "close": 22.57, "volume": 155889.0}, {"date": "2019-10-23", "close": 22.14, "volume": 148513.0}, {"date": "2019-10-24", "close": 22.0, "volume": 250230.0}, {"date": "2019-10-25", "close": 22.79, "volume": 154392.0}, {"date": "2019-10-28", "close": 23.3, "volume": 184223.0}, {"date": "2019-10-29", "close": 23.24, "volume": 171870.0}, {"date": "2019-10-30", "close": 23.52, "volume": 213307.0}, {"date": "2019-10-31", "close": 23.7, "volume": 219674.0}, {"date": "2019-11-01", "close": 23.75, "volume": 459454.0}, {"date": "2019-11-04", "close": 24.0, "volume": 391028.0}, {"date": "2019-11-05", "close": 24.04, "volume": 264783.0}, {"date": "2019-11-06", "close": 29.62, "volume": 1615420.0}, {"date": "2019-11-07", "close": 30.42, "volume": 567923.0}, {"date": "2019-11-08", "close": 31.48, "volume": 311943.0}, {"date": "2019-11-11", "close": 31.22, "volume": 214727.0}, {"date": "2019-11-12", "close": 31.525, "volume": 226129.0}, {"date": "2019-11-13", "close": 31.47, "volume": 233738.0}, {"date": "2019-11-14", "close": 31.07, "volume": 177486.0}, {"date": "2019-11-15", "close": 32.35, "volume": 306701.0}, {"date": "2019-11-18", "close": 33.39, "volume": 258269.0}, {"date": "2019-11-19", "close": 34.43, "volume": 499706.0}, {"date": "2019-11-20", "close": 34.39, "volume": 333057.0}, {"date": "2019-11-21", "close": 34.25, "volume": 348843.0}, {"date": "2019-11-22", "close": 33.79, "volume": 235620.0}, {"date": "2019-11-25", "close": 34.57, "volume": 194717.0}, {"date": "2019-11-26", "close": 34.72, "volume": 292575.0}, {"date": "2019-11-27", "close": 34.06, "volume": 172569.0}, {"date": "2019-11-29", "close": 34.08, "volume": 94942.0}, {"date": "2019-12-02", "close": 33.36, "volume": 293849.0}, {"date": "2019-12-03", "close": 32.39, "volume": 271439.0}, {"date": "2019-12-04", "close": 32.67, "volume": 201428.0}, {"date": "2019-12-05", "close": 32.59, "volume": 265984.0}, {"date": "2019-12-06", "close": 33.09, "volume": 308676.0}, {"date": "2019-12-09", "close": 33.84, "volume": 140774.0}, {"date": "2019-12-10", "close": 33.91, "volume": 129110.0}, {"date": "2019-12-11", "close": 33.75, "volume": 98335.0}, {"date": "2019-12-12", "close": 34.36, "volume": 128117.0}, {"date": "2019-12-13", "close": 35.29, "volume": 163565.0}, {"date": "2019-12-16", "close": 34.935, "volume": 214350.0}, {"date": "2019-12-17", "close": 34.97, "volume": 484530.0}, {"date": "2019-12-18", "close": 35.0, "volume": 149826.0}, {"date": "2019-12-19", "close": 36.1, "volume": 439953.0}, {"date": "2019-12-20", "close": 36.63, "volume": 527762.0}, {"date": "2019-12-23", "close": 36.51, "volume": 240614.0}, {"date": "2019-12-24", "close": 36.62, "volume": 90974.0}, {"date": "2019-12-26", "close": 36.37, "volume": 163779.0}, {"date": "2019-12-27", "close": 36.41, "volume": 190976.0}, {"date": "2019-12-30", "close": 36.76, "volume": 168744.0}, {"date": "2019-12-31", "close": 37.46, "volume": 277587.0}, {"date": "2020-01-02", "close": 36.24, "volume": 334801.0}, {"date": "2020-01-03", "close": 36.08, "volume": 276407.0}, {"date": "2020-01-06", "close": 36.02, "volume": 267249.0}, {"date": "2020-01-07", "close": 37.215, "volume": 157090.0}, {"date": "2020-01-08", "close": 37.08, "volume": 297076.0}, {"date": "2020-01-09", "close": 34.48, "volume": 369406.0}, {"date": "2020-01-10", "close": 31.23, "volume": 592182.0}, {"date": "2020-01-13", "close": 30.65, "volume": 535451.0}, {"date": "2020-01-14", "close": 30.92, "volume": 216151.0}, {"date": "2020-01-15", "close": 31.73, "volume": 333431.0}, {"date": "2020-01-16", "close": 32.2, "volume": 174835.0}, {"date": "2020-01-17", "close": 32.79, "volume": 227328.0}, {"date": "2020-01-21", "close": 31.97, "volume": 376650.0}, {"date": "2020-01-22", "close": 33.345, "volume": 280272.0}, {"date": "2020-01-23", "close": 33.585, "volume": 201171.0}, {"date": "2020-01-24", "close": 33.82, "volume": 152907.0}, {"date": "2020-01-27", "close": 32.0, "volume": 401933.0}, {"date": "2020-01-28", "close": 32.19, "volume": 208733.0}, {"date": "2020-01-29", "close": 32.32, "volume": 214036.0}, {"date": "2020-01-30", "close": 32.54, "volume": 145713.0}, {"date": "2020-01-31", "close": 31.92, "volume": 138613.0}, {"date": "2020-02-03", "close": 32.47, "volume": 243122.0}, {"date": "2020-02-04", "close": 33.09, "volume": 240138.0}, {"date": "2020-02-05", "close": 33.81, "volume": 219069.0}, {"date": "2020-02-06", "close": 33.47, "volume": 216640.0}, {"date": "2020-02-07", "close": 33.0, "volume": 172423.0}, {"date": "2020-02-10", "close": 34.1, "volume": 216487.0}, {"date": "2020-02-11", "close": 35.16, "volume": 276254.0}, {"date": "2020-02-12", "close": 35.6, "volume": 217589.0}, {"date": "2020-02-13", "close": 36.27, "volume": 508590.0}, {"date": "2020-02-14", "close": 29.4, "volume": 2012058.0}, {"date": "2020-02-18", "close": 32.285, "volume": 983460.0}, {"date": "2020-02-19", "close": 33.25, "volume": 419365.0}, {"date": "2020-02-20", "close": 33.755, "volume": 231953.0}, {"date": "2020-02-21", "close": 32.9, "volume": 282239.0}, {"date": "2020-02-24", "close": 32.6, "volume": 235410.0}, {"date": "2020-02-25", "close": 31.27, "volume": 298457.0}, {"date": "2020-02-26", "close": 31.65, "volume": 321297.0}, {"date": "2020-02-27", "close": 29.82, "volume": 715473.0}, {"date": "2020-02-28", "close": 30.74, "volume": 363056.0}, {"date": "2020-03-02", "close": 31.52, "volume": 507262.0}, {"date": "2020-03-03", "close": 31.52, "volume": 359485.0}, {"date": "2020-03-04", "close": 32.2, "volume": 377087.0}, {"date": "2020-03-05", "close": 30.95, "volume": 242356.0}, {"date": "2020-03-06", "close": 31.1, "volume": 378290.0}, {"date": "2020-03-09", "close": 29.88, "volume": 532470.0}, {"date": "2020-03-10", "close": 28.67, "volume": 423079.0}, {"date": "2020-03-11", "close": 26.04, "volume": 454220.0}, {"date": "2020-03-12", "close": 25.47, "volume": 709765.0}, {"date": "2020-03-13", "close": 27.54, "volume": 614664.0}, {"date": "2020-03-16", "close": 28.05, "volume": 424058.0}, {"date": "2020-03-17", "close": 27.7, "volume": 1017720.0}, {"date": "2020-03-18", "close": 26.61, "volume": 586239.0}, {"date": "2020-03-19", "close": 25.85, "volume": 534609.0}, {"date": "2020-03-20", "close": 23.84, "volume": 478517.0}, {"date": "2020-03-23", "close": 26.01, "volume": 773017.0}, {"date": "2020-03-24", "close": 28.92, "volume": 490865.0}, {"date": "2020-03-25", "close": 25.915, "volume": 312990.0}, {"date": "2020-03-26", "close": 28.31, "volume": 319630.0}, {"date": "2020-03-27", "close": 26.56, "volume": 304806.0}, {"date": "2020-03-30", "close": 25.6, "volume": 264499.0}, {"date": "2020-03-31", "close": 26.03, "volume": 422404.0}, {"date": "2020-04-01", "close": 24.58, "volume": 545092.0}, {"date": "2020-04-02", "close": 24.77, "volume": 337515.0}, {"date": "2020-04-03", "close": 24.5, "volume": 271407.0}, {"date": "2020-04-06", "close": 26.83, "volume": 405270.0}, {"date": "2020-04-07", "close": 26.69, "volume": 325155.0}, {"date": "2020-04-08", "close": 29.18, "volume": 276907.0}, {"date": "2020-04-09", "close": 31.08, "volume": 412410.0}, {"date": "2020-04-13", "close": 29.37, "volume": 337362.0}, {"date": "2020-04-14", "close": 31.32, "volume": 284189.0}, {"date": "2020-04-15", "close": 30.69, "volume": 186087.0}, {"date": "2020-04-16", "close": 32.68, "volume": 606102.0}, {"date": "2020-04-17", "close": 30.72, "volume": 448754.0}, {"date": "2020-04-20", "close": 31.32, "volume": 327485.0}, {"date": "2020-04-21", "close": 29.96, "volume": 253269.0}, {"date": "2020-04-22", "close": 30.06, "volume": 173857.0}, {"date": "2020-04-23", "close": 29.98, "volume": 255270.0}, {"date": "2020-04-24", "close": 29.65, "volume": 284429.0}, {"date": "2020-04-27", "close": 30.38, "volume": 564250.0}, {"date": "2020-04-28", "close": 33.46, "volume": 432126.0}, {"date": "2020-04-29", "close": 33.58, "volume": 280906.0}, {"date": "2020-04-30", "close": 29.91, "volume": 637814.0}, {"date": "2020-05-01", "close": 28.18, "volume": 622103.0}, {"date": "2020-05-04", "close": 28.26, "volume": 298992.0}, {"date": "2020-05-05", "close": 28.9, "volume": 238882.0}, {"date": "2020-05-06", "close": 28.8, "volume": 363295.0}, {"date": "2020-05-07", "close": 29.53, "volume": 346782.0}, {"date": "2020-05-08", "close": 29.94, "volume": 402484.0}, {"date": "2020-05-11", "close": 30.13, "volume": 322819.0}, {"date": "2020-05-12", "close": 28.1, "volume": 264623.0}, {"date": "2020-05-13", "close": 26.21, "volume": 400876.0}, {"date": "2020-05-14", "close": 25.88, "volume": 503811.0}, {"date": "2020-05-15", "close": 27.69, "volume": 510596.0}, {"date": "2020-05-18", "close": 29.15, "volume": 314150.0}, {"date": "2020-05-19", "close": 29.49, "volume": 221581.0}, {"date": "2020-05-20", "close": 29.9, "volume": 319342.0}, {"date": "2020-05-21", "close": 31.18, "volume": 267097.0}, {"date": "2020-05-22", "close": 30.97, "volume": 187246.0}, {"date": "2020-05-26", "close": 33.21, "volume": 407917.0}, {"date": "2020-05-27", "close": 32.94, "volume": 328912.0}, {"date": "2020-05-28", "close": 31.47, "volume": 262992.0}, {"date": "2020-05-29", "close": 30.12, "volume": 523762.0}, {"date": "2020-06-01", "close": 31.52, "volume": 328340.0}, {"date": "2020-06-02", "close": 32.56, "volume": 200804.0}, {"date": "2020-06-03", "close": 34.6, "volume": 368605.0}, {"date": "2020-06-04", "close": 34.39, "volume": 278270.0}, {"date": "2020-06-05", "close": 35.67, "volume": 279482.0}, {"date": "2020-06-08", "close": 36.16, "volume": 335968.0}, {"date": "2020-06-09", "close": 35.96, "volume": 269278.0}, {"date": "2020-06-10", "close": 35.8, "volume": 281808.0}, {"date": "2020-06-11", "close": 31.69, "volume": 688641.0}, {"date": "2020-06-12", "close": 35.26, "volume": 436885.0}, {"date": "2020-06-15", "close": 36.59, "volume": 442203.0}, {"date": "2020-06-16", "close": 38.75, "volume": 686206.0}, {"date": "2020-06-17", "close": 37.89, "volume": 658248.0}, {"date": "2020-06-18", "close": 38.3, "volume": 240050.0}, {"date": "2020-06-19", "close": 38.27, "volume": 288718.0}, {"date": "2020-06-22", "close": 40.54, "volume": 699092.0}, {"date": "2020-06-23", "close": 41.54, "volume": 246628.0}, {"date": "2020-06-24", "close": 41.36, "volume": 569758.0}, {"date": "2020-06-25", "close": 42.74, "volume": 409659.0}, {"date": "2020-06-26", "close": 41.79, "volume": 651560.0}, {"date": "2020-06-29", "close": 42.29, "volume": 373235.0}, {"date": "2020-06-30", "close": 42.69, "volume": 300222.0}, {"date": "2020-07-01", "close": 45.15, "volume": 467784.0}, {"date": "2020-07-02", "close": 42.89, "volume": 520116.0}, {"date": "2020-07-06", "close": 44.35, "volume": 298397.0}, {"date": "2020-07-07", "close": 43.85, "volume": 180358.0}, {"date": "2020-07-08", "close": 45.91, "volume": 239885.0}, {"date": "2020-07-09", "close": 45.57, "volume": 245614.0}, {"date": "2020-07-10", "close": 47.37, "volume": 338462.0}, {"date": "2020-07-13", "close": 45.98, "volume": 361227.0}, {"date": "2020-07-14", "close": 47.89, "volume": 304228.0}, {"date": "2020-07-15", "close": 48.58, "volume": 495073.0}, {"date": "2020-07-16", "close": 48.89, "volume": 290256.0}, {"date": "2020-07-17", "close": 49.45, "volume": 131262.0}, {"date": "2020-07-20", "close": 49.93, "volume": 214226.0}, {"date": "2020-07-21", "close": 49.7, "volume": 331824.0}, {"date": "2020-07-22", "close": 49.91, "volume": 150307.0}, {"date": "2020-07-23", "close": 51.89, "volume": 461932.0}, {"date": "2020-07-24", "close": 52.7, "volume": 477820.0}, {"date": "2020-07-27", "close": 49.73, "volume": 720149.0}, {"date": "2020-07-28", "close": 48.93, "volume": 358035.0}, {"date": "2020-07-29", "close": 50.5, "volume": 208830.0}, {"date": "2020-07-30", "close": 50.44, "volume": 242403.0}, {"date": "2020-07-31", "close": 50.57, "volume": 338890.0}, {"date": "2020-08-03", "close": 50.51, "volume": 335284.0}, {"date": "2020-08-04", "close": 52.82, "volume": 690348.0}, {"date": "2020-08-05", "close": 64.8, "volume": 1571232.0}, {"date": "2020-08-06", "close": 74.47, "volume": 2081271.0}, {"date": "2020-08-07", "close": 70.23, "volume": 2273467.0}, {"date": "2020-08-10", "close": 68.34, "volume": 1270004.0}, {"date": "2020-08-11", "close": 62.51, "volume": 585103.0}, {"date": "2020-08-12", "close": 60.08, "volume": 742560.0}, {"date": "2020-08-13", "close": 59.97, "volume": 565114.0}, {"date": "2020-08-14", "close": 60.5, "volume": 374495.0}, {"date": "2020-08-17", "close": 61.0, "volume": 388944.0}, {"date": "2020-08-18", "close": 59.8, "volume": 387523.0}, {"date": "2020-08-19", "close": 59.39, "volume": 177683.0}, {"date": "2020-08-20", "close": 59.01, "volume": 188975.0}, {"date": "2020-08-21", "close": 57.85, "volume": 252371.0}, {"date": "2020-08-24", "close": 57.46, "volume": 161165.0}, {"date": "2020-08-25", "close": 57.32, "volume": 235625.0}, {"date": "2020-08-26", "close": 64.62, "volume": 2068138.0}, {"date": "2020-08-27", "close": 64.92, "volume": 862444.0}, {"date": "2020-08-28", "close": 65.99, "volume": 1059649.0}, {"date": "2020-08-31", "close": 62.73, "volume": 5312006.0}, {"date": "2020-09-01", "close": 68.02, "volume": 1138114.0}, {"date": "2020-09-02", "close": 68.86, "volume": 529468.0}, {"date": "2020-09-03", "close": 66.5, "volume": 550942.0}, {"date": "2020-09-04", "close": 67.62, "volume": 1067779.0}, {"date": "2020-09-08", "close": 66.43, "volume": 378121.0}, {"date": "2020-09-09", "close": 70.57, "volume": 732390.0}, {"date": "2020-09-10", "close": 71.12, "volume": 501383.0}, {"date": "2020-09-11", "close": 70.4, "volume": 339980.0}, {"date": "2020-09-14", "close": 71.53, "volume": 337364.0}, {"date": "2020-09-15", "close": 71.67, "volume": 192816.0}, {"date": "2020-09-16", "close": 72.11, "volume": 814024.0}, {"date": "2020-09-17", "close": 70.18, "volume": 332081.0}, {"date": "2020-09-18", "close": 69.33, "volume": 1001978.0}, {"date": "2020-09-21", "close": 69.04, "volume": 309151.0}, {"date": "2020-09-22", "close": 69.82, "volume": 273974.0}, {"date": "2020-09-23", "close": 69.54, "volume": 303132.0}, {"date": "2020-09-24", "close": 70.5, "volume": 304998.0}, {"date": "2020-09-25", "close": 73.18, "volume": 321000.0}, {"date": "2020-09-28", "close": 72.5, "volume": 465926.0}, {"date": "2020-09-29", "close": 78.68, "volume": 645267.0}, {"date": "2020-09-30", "close": 78.9, "volume": 765492.0}, {"date": "2020-10-01", "close": 81.16, "volume": 352483.0}, {"date": "2020-10-02", "close": 83.37, "volume": 546935.0}, {"date": "2020-10-05", "close": 87.24, "volume": 503838.0}, {"date": "2020-10-06", "close": 86.37, "volume": 563575.0}, {"date": "2020-10-07", "close": 86.87, "volume": 484158.0}, {"date": "2020-10-08", "close": 87.2, "volume": 650048.0}, {"date": "2020-10-09", "close": 89.98, "volume": 475972.0}, {"date": "2020-10-12", "close": 91.785, "volume": 353702.0}, {"date": "2020-10-13", "close": 89.94, "volume": 529287.0}, {"date": "2020-10-14", "close": 90.6, "volume": 437702.0}, {"date": "2020-10-15", "close": 92.99, "volume": 287191.0}, {"date": "2020-10-16", "close": 92.48, "volume": 616061.0}, {"date": "2020-10-19", "close": 93.3, "volume": 615815.0}, {"date": "2020-10-20", "close": 86.45, "volume": 486012.0}, {"date": "2020-10-21", "close": 78.94, "volume": 652380.0}, {"date": "2020-10-22", "close": 74.23, "volume": 605310.0}, {"date": "2020-10-23", "close": 74.9, "volume": 403884.0}, {"date": "2020-10-26", "close": 73.2, "volume": 305695.0}, {"date": "2020-10-27", "close": 72.66, "volume": 554959.0}, {"date": "2020-10-28", "close": 71.5, "volume": 475773.0}, {"date": "2020-10-29", "close": 72.06, "volume": 498950.0}, {"date": "2020-10-30", "close": 71.54, "volume": 1513762.0}, {"date": "2020-11-02", "close": 78.21, "volume": 683872.0}, {"date": "2020-11-03", "close": 84.1, "volume": 657106.0}, {"date": "2020-11-04", "close": 90.06, "volume": 711788.0}, {"date": "2020-11-05", "close": 90.68, "volume": 479530.0}, {"date": "2020-11-06", "close": 91.75, "volume": 381070.0}, {"date": "2020-11-09", "close": 85.18, "volume": 919354.0}, {"date": "2020-11-10", "close": 82.07, "volume": 697864.0}, {"date": "2020-11-11", "close": 84.5, "volume": 356249.0}, {"date": "2020-11-12", "close": 83.77, "volume": 433789.0}, {"date": "2020-11-13", "close": 86.87, "volume": 246137.0}, {"date": "2020-11-16", "close": 90.1, "volume": 488197.0}, {"date": "2020-11-17", "close": 92.75, "volume": 300048.0}, {"date": "2020-11-18", "close": 95.27, "volume": 474296.0}, {"date": "2020-11-19", "close": 96.19, "volume": 527019.0}, {"date": "2020-11-20", "close": 95.93, "volume": 442533.0}, {"date": "2020-11-23", "close": 96.09, "volume": 484547.0}, {"date": "2020-11-24", "close": 95.62, "volume": 382053.0}, {"date": "2020-11-25", "close": 95.33, "volume": 264069.0}, {"date": "2020-11-27", "close": 98.0, "volume": 189949.0}, {"date": "2020-11-30", "close": 101.38, "volume": 487196.0}, {"date": "2020-12-01", "close": 96.52, "volume": 343138.0}, {"date": "2020-12-02", "close": 94.05, "volume": 333247.0}, {"date": "2020-12-03", "close": 94.83, "volume": 328748.0}, {"date": "2020-12-04", "close": 95.9, "volume": 281722.0}, {"date": "2020-12-07", "close": 99.03, "volume": 409949.0}, {"date": "2020-12-08", "close": 102.3, "volume": 354016.0}, {"date": "2020-12-09", "close": 101.01, "volume": 569049.0}, {"date": "2020-12-10", "close": 99.87, "volume": 406617.0}, {"date": "2020-12-11", "close": 103.17, "volume": 279137.0}, {"date": "2020-12-14", "close": 103.37, "volume": 525639.0}, {"date": "2020-12-15", "close": 110.19, "volume": 390657.0}, {"date": "2020-12-16", "close": 110.58, "volume": 506894.0}, {"date": "2020-12-17", "close": 115.09, "volume": 752906.0}, {"date": "2020-12-18", "close": 117.02, "volume": 979362.0}, {"date": "2020-12-21", "close": 117.12, "volume": 520974.0}, {"date": "2020-12-22", "close": 122.08, "volume": 654538.0}, {"date": "2020-12-23", "close": 121.03, "volume": 661163.0}, {"date": "2020-12-24", "close": 120.65, "volume": 155479.0}, {"date": "2020-12-28", "close": 119.84, "volume": 321198.0}, {"date": "2020-12-29", "close": 118.04, "volume": 328904.0}, {"date": "2020-12-30", "close": 121.34, "volume": 230056.0}, {"date": "2020-12-31", "close": 119.71, "volume": 262093.0}, {"date": "2021-01-04", "close": 114.44, "volume": 445166.0}, {"date": "2021-01-05", "close": 116.46, "volume": 320806.0}, {"date": "2021-01-06", "close": 117.08, "volume": 471708.0}, {"date": "2021-01-07", "close": 118.78, "volume": 443317.0}, {"date": "2021-01-08", "close": 116.0, "volume": 596144.0}, {"date": "2021-01-11", "close": 116.97, "volume": 424088.0}, {"date": "2021-01-12", "close": 112.5, "volume": 427008.0}, {"date": "2021-01-13", "close": 116.36, "volume": 299047.0}, {"date": "2021-01-14", "close": 121.67, "volume": 378730.0}, {"date": "2021-01-15", "close": 117.45, "volume": 312167.0}, {"date": "2021-01-19", "close": 120.41, "volume": 364764.0}, {"date": "2021-01-20", "close": 117.65, "volume": 447927.0}, {"date": "2021-01-21", "close": 115.66, "volume": 338927.0}, {"date": "2021-01-22", "close": 118.07, "volume": 245973.0}, {"date": "2021-01-25", "close": 117.88, "volume": 322676.0}, {"date": "2021-01-26", "close": 119.09, "volume": 273930.0}, {"date": "2021-01-27", "close": 118.51, "volume": 503871.0}, {"date": "2021-01-28", "close": 116.11, "volume": 347877.0}, {"date": "2021-01-29", "close": 112.2, "volume": 439831.0}, {"date": "2021-02-01", "close": 113.22, "volume": 458146.0}, {"date": "2021-02-02", "close": 118.13, "volume": 511141.0}, {"date": "2021-02-03", "close": 116.97, "volume": 288904.0}, {"date": "2021-02-04", "close": 118.91, "volume": 273405.0}, {"date": "2021-02-05", "close": 119.22, "volume": 284763.0}, {"date": "2021-02-08", "close": 123.86, "volume": 418061.0}, {"date": "2021-02-09", "close": 119.76, "volume": 426501.0}, {"date": "2021-02-10", "close": 119.98, "volume": 556901.0}, {"date": "2021-02-11", "close": 106.38, "volume": 1021231.0}, {"date": "2021-02-12", "close": 107.86, "volume": 617674.0}, {"date": "2021-02-16", "close": 106.17, "volume": 460061.0}, {"date": "2021-02-17", "close": 104.8, "volume": 508001.0}, {"date": "2021-02-18", "close": 103.89, "volume": 377248.0}, {"date": "2021-02-19", "close": 106.68, "volume": 284584.0}, {"date": "2021-02-22", "close": 105.42, "volume": 365561.0}, {"date": "2021-02-23", "close": 97.98, "volume": 718385.0}, {"date": "2021-02-24", "close": 102.0, "volume": 445826.0}, {"date": "2021-02-25", "close": 94.72, "volume": 368331.0}, {"date": "2021-02-26", "close": 96.76, "volume": 444995.0}, {"date": "2021-03-01", "close": 101.78, "volume": 377891.0}, {"date": "2021-03-02", "close": 95.91, "volume": 403408.0}, {"date": "2021-03-03", "close": 91.57, "volume": 326242.0}, {"date": "2021-03-04", "close": 86.03, "volume": 694767.0}, {"date": "2021-03-05", "close": 85.88, "volume": 530747.0}, {"date": "2021-03-08", "close": 82.27, "volume": 429951.0}, {"date": "2021-03-09", "close": 87.35, "volume": 503530.0}, {"date": "2021-03-10", "close": 89.64, "volume": 394502.0}, {"date": "2021-03-11", "close": 94.51, "volume": 632176.0}, {"date": "2021-03-12", "close": 93.23, "volume": 362247.0}, {"date": "2021-03-15", "close": 89.93, "volume": 389719.0}, {"date": "2021-03-16", "close": 90.09, "volume": 315540.0}, {"date": "2021-03-17", "close": 90.92, "volume": 601705.0}, {"date": "2021-03-18", "close": 79.73, "volume": 817395.0}, {"date": "2021-03-19", "close": 80.33, "volume": 883298.0}, {"date": "2021-03-22", "close": 80.43, "volume": 470962.0}, {"date": "2021-03-23", "close": 78.33, "volume": 452233.0}, {"date": "2021-03-24", "close": 74.96, "volume": 233518.0}, {"date": "2021-03-25", "close": 76.77, "volume": 265950.0}, {"date": "2021-03-26", "close": 76.07, "volume": 236096.0}, {"date": "2021-03-29", "close": 73.56, "volume": 339881.0}, {"date": "2021-03-30", "close": 74.54, "volume": 207323.0}, {"date": "2021-03-31", "close": 76.21, "volume": 470590.0}, {"date": "2021-04-01", "close": 78.38, "volume": 220877.0}, {"date": "2021-04-05", "close": 72.77, "volume": 376057.0}, {"date": "2021-04-06", "close": 75.39, "volume": 454311.0}, {"date": "2021-04-07", "close": 72.0, "volume": 209698.0}, {"date": "2021-04-08", "close": 75.1, "volume": 531620.0}, {"date": "2021-04-09", "close": 75.62, "volume": 221421.0}, {"date": "2021-04-12", "close": 75.6, "volume": 156307.0}, {"date": "2021-04-13", "close": 77.27, "volume": 149349.0}, {"date": "2021-04-14", "close": 76.38, "volume": 194232.0}, {"date": "2021-04-15", "close": 79.0, "volume": 245610.0}, {"date": "2021-04-16", "close": 81.19, "volume": 343866.0}, {"date": "2021-04-19", "close": 81.14, "volume": 475202.0}, {"date": "2021-04-20", "close": 78.14, "volume": 594858.0}, {"date": "2021-04-21", "close": 80.93, "volume": 297793.0}, {"date": "2021-04-22", "close": 80.7, "volume": 376749.0}, {"date": "2021-04-23", "close": 82.66, "volume": 313874.0}, {"date": "2021-04-26", "close": 85.62, "volume": 461458.0}, {"date": "2021-04-27", "close": 83.53, "volume": 336513.0}, {"date": "2021-04-28", "close": 83.88, "volume": 244846.0}, {"date": "2021-04-29", "close": 82.52, "volume": 469829.0}, {"date": "2021-04-30", "close": 81.1, "volume": 761598.0}, {"date": "2021-05-03", "close": 81.71, "volume": 599926.0}, {"date": "2021-05-04", "close": 76.69, "volume": 595656.0}, {"date": "2021-05-05", "close": 77.11, "volume": 335222.0}, {"date": "2021-05-06", "close": 78.12, "volume": 430424.0}, {"date": "2021-05-07", "close": 83.28, "volume": 442438.0}, {"date": "2021-05-10", "close": 75.39, "volume": 455349.0}, {"date": "2021-05-11", "close": 76.11, "volume": 505059.0}, {"date": "2021-05-12", "close": 74.71, "volume": 335617.0}, {"date": "2021-05-13", "close": 75.03, "volume": 365933.0}, {"date": "2021-05-14", "close": 78.02, "volume": 191487.0}, {"date": "2021-05-17", "close": 77.3, "volume": 202399.0}, {"date": "2021-05-18", "close": 76.53, "volume": 229427.0}, {"date": "2021-05-19", "close": 75.84, "volume": 269542.0}, {"date": "2021-05-20", "close": 78.58, "volume": 177105.0}, {"date": "2021-05-21", "close": 78.08, "volume": 195548.0}, {"date": "2021-05-24", "close": 81.56, "volume": 291114.0}, {"date": "2021-05-25", "close": 83.41, "volume": 623599.0}, {"date": "2021-05-26", "close": 89.87, "volume": 641165.0}, {"date": "2021-05-27", "close": 88.02, "volume": 337231.0}, {"date": "2021-05-28", "close": 90.17, "volume": 304640.0}, {"date": "2021-06-01", "close": 87.7, "volume": 280047.0}, {"date": "2021-06-02", "close": 87.16, "volume": 245355.0}, {"date": "2021-06-03", "close": 87.31, "volume": 206591.0}, {"date": "2021-06-04", "close": 87.8, "volume": 135348.0}, {"date": "2021-06-07", "close": 92.79, "volume": 241307.0}, {"date": "2021-06-08", "close": 96.57, "volume": 458777.0}, {"date": "2021-06-09", "close": 94.94, "volume": 218790.0}, {"date": "2021-06-10", "close": 93.92, "volume": 214783.0}, {"date": "2021-06-11", "close": 95.55, "volume": 167468.0}, {"date": "2021-06-14", "close": 99.0, "volume": 426915.0}, {"date": "2021-06-15", "close": 100.15, "volume": 362864.0}, {"date": "2021-06-16", "close": 99.65, "volume": 265405.0}, {"date": "2021-06-17", "close": 100.59, "volume": 289029.0}, {"date": "2021-06-18", "close": 104.61, "volume": 506669.0}, {"date": "2021-06-21", "close": 105.8, "volume": 267903.0}, {"date": "2021-06-22", "close": 108.69, "volume": 260588.0}, {"date": "2021-06-23", "close": 110.85, "volume": 242950.0}, {"date": "2021-06-24", "close": 114.35, "volume": 233683.0}, {"date": "2021-06-25", "close": 112.15, "volume": 975737.0}, {"date": "2021-06-28", "close": 114.45, "volume": 164449.0}, {"date": "2021-06-29", "close": 116.7, "volume": 201754.0}, {"date": "2021-06-30", "close": 115.1, "volume": 296693.0}, {"date": "2021-07-01", "close": 116.89, "volume": 218090.0}, {"date": "2021-07-02", "close": 115.51, "volume": 165928.0}, {"date": "2021-07-06", "close": 120.29, "volume": 204359.0}, {"date": "2021-07-07", "close": 118.34, "volume": 305423.0}, {"date": "2021-07-08", "close": 112.94, "volume": 330375.0}, {"date": "2021-07-09", "close": 113.01, "volume": 198757.0}, {"date": "2021-07-12", "close": 110.59, "volume": 330437.0}, {"date": "2021-07-13", "close": 108.62, "volume": 232509.0}, {"date": "2021-07-14", "close": 106.23, "volume": 222227.0}, {"date": "2021-07-15", "close": 104.58, "volume": 368172.0}, {"date": "2021-07-16", "close": 105.3, "volume": 196253.0}, {"date": "2021-07-19", "close": 108.79, "volume": 346358.0}, {"date": "2021-07-20", "close": 111.5, "volume": 490604.0}, {"date": "2021-07-21", "close": 116.72, "volume": 225666.0}, {"date": "2021-07-22", "close": 112.23, "volume": 339114.0}, {"date": "2021-07-23", "close": 114.97, "volume": 282229.0}, {"date": "2021-07-26", "close": 113.55, "volume": 239992.0}, {"date": "2021-07-27", "close": 113.81, "volume": 229492.0}, {"date": "2021-07-28", "close": 115.84, "volume": 136242.0}, {"date": "2021-07-29", "close": 116.61, "volume": 189988.0}, {"date": "2021-07-30", "close": 115.02, "volume": 161013.0}, {"date": "2021-08-02", "close": 114.09, "volume": 189936.0}, {"date": "2021-08-03", "close": 115.93, "volume": 306338.0}, {"date": "2021-08-04", "close": 114.95, "volume": 276342.0}, {"date": "2021-08-05", "close": 113.81, "volume": 417123.0}, {"date": "2021-08-06", "close": 99.4, "volume": 692595.0}, {"date": "2021-08-09", "close": 102.08, "volume": 231141.0}, {"date": "2021-08-10", "close": 99.59, "volume": 287801.0}, {"date": "2021-08-11", "close": 97.84, "volume": 340014.0}, {"date": "2021-08-12", "close": 98.21, "volume": 185025.0}, {"date": "2021-08-13", "close": 96.82, "volume": 120962.0}, {"date": "2021-08-16", "close": 92.3, "volume": 301606.0}, {"date": "2021-08-17", "close": 87.8, "volume": 499986.0}, {"date": "2021-08-18", "close": 86.33, "volume": 175447.0}, {"date": "2021-08-19", "close": 85.85, "volume": 232991.0}, {"date": "2021-08-20", "close": 89.88, "volume": 188767.0}, {"date": "2021-08-23", "close": 95.32, "volume": 294048.0}, {"date": "2021-08-24", "close": 96.43, "volume": 227878.0}, {"date": "2021-08-25", "close": 93.83, "volume": 201822.0}, {"date": "2021-08-26", "close": 89.82, "volume": 200384.0}, {"date": "2021-08-27", "close": 92.91, "volume": 226062.0}, {"date": "2021-08-30", "close": 95.49, "volume": 202957.0}, {"date": "2021-08-31", "close": 91.58, "volume": 180985.0}, {"date": "2021-09-01", "close": 93.55, "volume": 163542.0}, {"date": "2021-09-02", "close": 90.19, "volume": 277742.0}, {"date": "2021-09-03", "close": 90.94, "volume": 149742.0}, {"date": "2021-09-07", "close": 84.53, "volume": 340981.0}, {"date": "2021-09-08", "close": 87.55, "volume": 700365.0}, {"date": "2021-09-09", "close": 91.06, "volume": 390767.0}, {"date": "2021-09-10", "close": 89.5, "volume": 267326.0}, {"date": "2021-09-13", "close": 85.56, "volume": 322531.0}, {"date": "2021-09-14", "close": 82.96, "volume": 367784.0}, {"date": "2021-09-15", "close": 83.09, "volume": 242525.0}, {"date": "2021-09-16", "close": 81.65, "volume": 180497.0}, {"date": "2021-09-17", "close": 82.73, "volume": 557267.0}, {"date": "2021-09-20", "close": 81.99, "volume": 314322.0}, {"date": "2021-09-21", "close": 80.73, "volume": 215801.0}, {"date": "2021-09-22", "close": 85.47, "volume": 276509.0}, {"date": "2021-09-23", "close": 86.84, "volume": 172239.0}, {"date": "2021-09-24", "close": 84.92, "volume": 181187.0}, {"date": "2021-09-27", "close": 86.67, "volume": 195281.0}, {"date": "2021-09-28", "close": 81.11, "volume": 354606.0}, {"date": "2021-09-29", "close": 81.08, "volume": 312965.0}, {"date": "2021-09-30", "close": 77.67, "volume": 384866.0}, {"date": "2021-10-01", "close": 79.69, "volume": 328837.0}, {"date": "2021-10-04", "close": 76.95, "volume": 297830.0}, {"date": "2021-10-05", "close": 78.77, "volume": 255543.0}, {"date": "2021-10-06", "close": 82.14, "volume": 193711.0}, {"date": "2021-10-07", "close": 83.5, "volume": 373040.0}, {"date": "2021-10-08", "close": 85.06, "volume": 178115.0}, {"date": "2021-10-11", "close": 87.48, "volume": 250488.0}, {"date": "2021-10-12", "close": 85.24, "volume": 391219.0}, {"date": "2021-10-13", "close": 89.9, "volume": 257295.0}, {"date": "2021-10-14", "close": 94.25, "volume": 357057.0}, {"date": "2021-10-15", "close": 91.16, "volume": 450030.0}, {"date": "2021-10-18", "close": 94.46, "volume": 292653.0}, {"date": "2021-10-19", "close": 104.12, "volume": 811774.0}, {"date": "2021-10-20", "close": 104.9, "volume": 450819.0}, {"date": "2021-10-21", "close": 109.76, "volume": 381022.0}, {"date": "2021-10-22", "close": 107.45, "volume": 236975.0}, {"date": "2021-10-25", "close": 108.64, "volume": 512199.0}, {"date": "2021-10-26", "close": 108.95, "volume": 356578.0}, {"date": "2021-10-27", "close": 100.71, "volume": 350058.0}, {"date": "2021-10-28", "close": 101.56, "volume": 283846.0}, {"date": "2021-10-29", "close": 102.4, "volume": 156029.0}, {"date": "2021-11-01", "close": 104.5, "volume": 294928.0}, {"date": "2021-11-02", "close": 102.18, "volume": 312440.0}, {"date": "2021-11-03", "close": 106.87, "volume": 285285.0}, {"date": "2021-11-04", "close": 119.6, "volume": 522551.0}, {"date": "2021-11-05", "close": 128.66, "volume": 748835.0}, {"date": "2021-11-08", "close": 123.44, "volume": 384705.0}, {"date": "2021-11-09", "close": 126.25, "volume": 334250.0}, {"date": "2021-11-10", "close": 121.09, "volume": 264507.0}, {"date": "2021-11-11", "close": 123.25, "volume": 153754.0}, {"date": "2021-11-12", "close": 129.99, "volume": 414005.0}, {"date": "2021-11-15", "close": 129.96, "volume": 220673.0}, {"date": "2021-11-16", "close": 137.73, "volume": 484428.0}, {"date": "2021-11-17", "close": 133.49, "volume": 282700.0}, {"date": "2021-11-18", "close": 131.64, "volume": 286375.0}, {"date": "2021-11-19", "close": 136.52, "volume": 315806.0}, {"date": "2021-11-22", "close": 132.14, "volume": 300456.0}, {"date": "2021-11-23", "close": 123.01, "volume": 499252.0}, {"date": "2021-11-24", "close": 125.03, "volume": 446774.0}, {"date": "2021-11-26", "close": 126.79, "volume": 160298.0}, {"date": "2021-11-29", "close": 124.9, "volume": 310324.0}, {"date": "2021-11-30", "close": 123.32, "volume": 253627.0}, {"date": "2021-12-01", "close": 112.14, "volume": 363097.0}, {"date": "2021-12-02", "close": 119.3, "volume": 259222.0}, {"date": "2021-12-03", "close": 111.58, "volume": 341138.0}, {"date": "2021-12-06", "close": 111.78, "volume": 267450.0}, {"date": "2021-12-07", "close": 155.41, "volume": 2618992.0}, {"date": "2021-12-08", "close": 152.2, "volume": 870050.0}, {"date": "2021-12-09", "close": 152.89, "volume": 873658.0}, {"date": "2021-12-10", "close": 144.2, "volume": 1006679.0}, {"date": "2021-12-13", "close": 130.98, "volume": 547980.0}, {"date": "2021-12-14", "close": 124.42, "volume": 491893.0}, {"date": "2021-12-15", "close": 123.07, "volume": 604816.0}, {"date": "2021-12-16", "close": 122.48, "volume": 549097.0}, {"date": "2021-12-17", "close": 129.04, "volume": 743255.0}, {"date": "2021-12-20", "close": 124.25, "volume": 292897.0}, {"date": "2021-12-21", "close": 130.25, "volume": 214967.0}, {"date": "2021-12-22", "close": 129.5, "volume": 217121.0}, {"date": "2021-12-23", "close": 133.6, "volume": 150901.0}, {"date": "2021-12-27", "close": 135.64, "volume": 168581.0}, {"date": "2021-12-28", "close": 132.19, "volume": 158101.0}, {"date": "2021-12-29", "close": 131.82, "volume": 135452.0}, {"date": "2021-12-30", "close": 130.73, "volume": 213327.0}, {"date": "2021-12-31", "close": 132.03, "volume": 249030.0}, {"date": "2022-01-03", "close": 129.29, "volume": 323553.0}, {"date": "2022-01-04", "close": 122.45, "volume": 498899.0}, {"date": "2022-01-05", "close": 117.69, "volume": 464493.0}, {"date": "2022-01-06", "close": 116.25, "volume": 337659.0}, {"date": "2022-01-07", "close": 109.02, "volume": 369748.0}, {"date": "2022-01-10", "close": 106.62, "volume": 476814.0}, {"date": "2022-01-11", "close": 108.41, "volume": 320909.0}, {"date": "2022-01-12", "close": 106.08, "volume": 300243.0}, {"date": "2022-01-13", "close": 100.48, "volume": 262789.0}, {"date": "2022-01-14", "close": 100.26, "volume": 465952.0}, {"date": "2022-01-18", "close": 97.26, "volume": 518360.0}, {"date": "2022-01-19", "close": 94.89, "volume": 442645.0}, {"date": "2022-01-20", "close": 94.43, "volume": 377737.0}, {"date": "2022-01-21", "close": 92.92, "volume": 631326.0}, {"date": "2022-01-24", "close": 93.56, "volume": 794267.0}, {"date": "2022-01-25", "close": 91.03, "volume": 272890.0}, {"date": "2022-01-26", "close": 91.09, "volume": 518505.0}, {"date": "2022-01-27", "close": 85.65, "volume": 690107.0}, {"date": "2022-01-28", "close": 88.18, "volume": 390447.0}, {"date": "2022-01-31", "close": 95.25, "volume": 463998.0}, {"date": "2022-02-01", "close": 96.21, "volume": 380692.0}, {"date": "2022-02-02", "close": 93.67, "volume": 364028.0}, {"date": "2022-02-03", "close": 89.4, "volume": 379832.0}, {"date": "2022-02-04", "close": 92.13, "volume": 343785.0}, {"date": "2022-02-07", "close": 92.98, "volume": 309820.0}, {"date": "2022-02-08", "close": 95.21, "volume": 338105.0}, {"date": "2022-02-09", "close": 96.99, "volume": 289154.0}, {"date": "2022-02-10", "close": 93.7, "volume": 330471.0}, {"date": "2022-02-11", "close": 90.54, "volume": 288337.0}, {"date": "2022-02-14", "close": 89.43, "volume": 269851.0}, {"date": "2022-02-15", "close": 93.65, "volume": 286415.0}, {"date": "2022-02-16", "close": 91.43, "volume": 466371.0}, {"date": "2022-02-17", "close": 75.87, "volume": 1929706.0}, {"date": "2022-02-18", "close": 77.67, "volume": 968028.0}, {"date": "2022-02-22", "close": 74.36, "volume": 589978.0}, {"date": "2022-02-23", "close": 74.07, "volume": 454536.0}, {"date": "2022-02-24", "close": 83.61, "volume": 778434.0}, {"date": "2022-02-25", "close": 88.63, "volume": 423754.0}, {"date": "2022-02-28", "close": 89.63, "volume": 547820.0}, {"date": "2022-03-01", "close": 88.2, "volume": 504988.0}, {"date": "2022-03-02", "close": 87.72, "volume": 361582.0}, {"date": "2022-03-03", "close": 85.38, "volume": 292562.0}, {"date": "2022-03-04", "close": 81.28, "volume": 457362.0}, {"date": "2022-03-07", "close": 82.25, "volume": 596009.0}, {"date": "2022-03-08", "close": 83.64, "volume": 545627.0}, {"date": "2022-03-09", "close": 86.9, "volume": 384253.0}, {"date": "2022-03-10", "close": 84.5, "volume": 366943.0}, {"date": "2022-03-11", "close": 78.98, "volume": 417378.0}, {"date": "2022-03-14", "close": 72.41, "volume": 533568.0}, {"date": "2022-03-15", "close": 76.8, "volume": 397577.0}, {"date": "2022-03-16", "close": 81.24, "volume": 490654.0}, {"date": "2022-03-17", "close": 85.5, "volume": 520248.0}, {"date": "2022-03-18", "close": 90.43, "volume": 596831.0}, {"date": "2022-03-21", "close": 86.68, "volume": 272920.0}, {"date": "2022-03-22", "close": 90.41, "volume": 220770.0}, {"date": "2022-03-23", "close": 90.25, "volume": 346572.0}, {"date": "2022-03-24", "close": 92.57, "volume": 229854.0}, {"date": "2022-03-25", "close": 89.02, "volume": 315319.0}, {"date": "2022-03-28", "close": 91.71, "volume": 268385.0}, {"date": "2022-03-29", "close": 97.97, "volume": 435330.0}, {"date": "2022-03-30", "close": 89.55, "volume": 466484.0}, {"date": "2022-03-31", "close": 89.12, "volume": 288661.0}, {"date": "2022-04-01", "close": 90.74, "volume": 309951.0}, {"date": "2022-04-04", "close": 95.52, "volume": 253038.0}, {"date": "2022-04-05", "close": 92.67, "volume": 227901.0}, {"date": "2022-04-06", "close": 87.8, "volume": 316838.0}, {"date": "2022-04-07", "close": 88.82, "volume": 297698.0}, {"date": "2022-04-08", "close": 84.96, "volume": 315471.0}, {"date": "2022-04-11", "close": 84.31, "volume": 293864.0}, {"date": "2022-04-12", "close": 83.2, "volume": 285883.0}, {"date": "2022-04-13", "close": 86.01, "volume": 442831.0}, {"date": "2022-04-14", "close": 81.07, "volume": 270776.0}, {"date": "2022-04-18", "close": 78.37, "volume": 346861.0}, {"date": "2022-04-19", "close": 81.2, "volume": 372541.0}, {"date": "2022-04-20", "close": 80.73, "volume": 425960.0}, {"date": "2022-04-21", "close": 74.23, "volume": 535213.0}, {"date": "2022-04-22", "close": 71.75, "volume": 377880.0}, {"date": "2022-04-25", "close": 76.56, "volume": 438182.0}, {"date": "2022-04-26", "close": 71.28, "volume": 374422.0}, {"date": "2022-04-27", "close": 68.89, "volume": 613560.0}, {"date": "2022-04-28", "close": 68.99, "volume": 911617.0}, {"date": "2022-04-29", "close": 63.62, "volume": 1445699.0}, {"date": "2022-05-02", "close": 68.39, "volume": 980746.0}, {"date": "2022-05-03", "close": 68.3, "volume": 571576.0}, {"date": "2022-05-04", "close": 71.0, "volume": 762144.0}, {"date": "2022-05-05", "close": 65.585, "volume": 496501.0}, {"date": "2022-05-06", "close": 63.82, "volume": 464593.0}, {"date": "2022-05-09", "close": 61.68, "volume": 668454.0}, {"date": "2022-05-10", "close": 61.33, "volume": 884831.0}, {"date": "2022-05-11", "close": 57.13, "volume": 679619.0}, {"date": "2022-05-12", "close": 60.78, "volume": 647067.0}, {"date": "2022-05-13", "close": 66.15, "volume": 789034.0}, {"date": "2022-05-16", "close": 63.62, "volume": 330807.0}, {"date": "2022-05-17", "close": 66.21, "volume": 356212.0}, {"date": "2022-05-18", "close": 62.49, "volume": 609201.0}, {"date": "2022-05-19", "close": 62.81, "volume": 474646.0}, {"date": "2022-05-20", "close": 64.5, "volume": 633629.0}, {"date": "2022-05-23", "close": 62.76, "volume": 535886.0}, {"date": "2022-05-24", "close": 59.98, "volume": 552940.0}, {"date": "2022-05-25", "close": 63.2, "volume": 310822.0}, {"date": "2022-05-26", "close": 64.52, "volume": 377975.0}, {"date": "2022-05-27", "close": 68.96, "volume": 476963.0}, {"date": "2022-05-31", "close": 66.88, "volume": 440735.0}, {"date": "2022-06-01", "close": 65.22, "volume": 269336.0}, {"date": "2022-06-02", "close": 69.78, "volume": 261760.0}, {"date": "2022-06-03", "close": 67.28, "volume": 336470.0}, {"date": "2022-06-06", "close": 67.63, "volume": 309482.0}, {"date": "2022-06-07", "close": 68.14, "volume": 358681.0}, {"date": "2022-06-08", "close": 67.58, "volume": 191182.0}, {"date": "2022-06-09", "close": 59.78, "volume": 743341.0}, {"date": "2022-06-10", "close": 55.0, "volume": 680541.0}, {"date": "2022-06-13", "close": 51.86, "volume": 567313.0}, {"date": "2022-06-14", "close": 51.62, "volume": 424906.0}, {"date": "2022-06-15", "close": 53.07, "volume": 493953.0}, {"date": "2022-06-16", "close": 52.44, "volume": 815437.0}, {"date": "2022-06-17", "close": 52.06, "volume": 592739.0}, {"date": "2022-06-21", "close": 53.94, "volume": 395184.0}, {"date": "2022-06-22", "close": 55.85, "volume": 362669.0}, {"date": "2022-06-23", "close": 61.41, "volume": 432039.0}, {"date": "2022-06-24", "close": 63.26, "volume": 442499.0}, {"date": "2022-06-27", "close": 63.1, "volume": 281185.0}, {"date": "2022-06-28", "close": 60.75, "volume": 378100.0}, {"date": "2022-06-29", "close": 60.41, "volume": 296866.0}, {"date": "2022-06-30", "close": 60.26, "volume": 381521.0}, {"date": "2022-07-01", "close": 61.01, "volume": 431517.0}, {"date": "2022-07-05", "close": 67.53, "volume": 567385.0}, {"date": "2022-07-06", "close": 64.81, "volume": 277067.0}, {"date": "2022-07-07", "close": 67.84, "volume": 310950.0}, {"date": "2022-07-08", "close": 66.41, "volume": 297425.0}, {"date": "2022-07-11", "close": 63.79, "volume": 318780.0}, {"date": "2022-07-12", "close": 63.15, "volume": 262460.0}, {"date": "2022-07-13", "close": 62.38, "volume": 222339.0}, {"date": "2022-07-14", "close": 61.94, "volume": 254411.0}, {"date": "2022-07-15", "close": 63.11, "volume": 240010.0}, {"date": "2022-07-18", "close": 63.1, "volume": 374267.0}, {"date": "2022-07-19", "close": 66.3, "volume": 206230.0}, {"date": "2022-07-20", "close": 69.71, "volume": 419567.0}, {"date": "2022-07-21", "close": 71.59, "volume": 262002.0}, {"date": "2022-07-22", "close": 67.45, "volume": 210532.0}, {"date": "2022-07-25", "close": 66.13, "volume": 164461.0}, {"date": "2022-07-26", "close": 63.36, "volume": 178521.0}, {"date": "2022-07-27", "close": 65.74, "volume": 277780.0}, {"date": "2022-07-28", "close": 64.02, "volume": 314980.0}, {"date": "2022-07-29", "close": 63.03, "volume": 720919.0}, {"date": "2022-08-01", "close": 64.31, "volume": 371859.0}, {"date": "2022-08-02", "close": 63.15, "volume": 468452.0}, {"date": "2022-08-03", "close": 68.0, "volume": 541400.0}, {"date": "2022-08-04", "close": 65.06, "volume": 1085314.0}, {"date": "2022-08-05", "close": 68.09, "volume": 468320.0}, {"date": "2022-08-08", "close": 71.51, "volume": 370238.0}, {"date": "2022-08-09", "close": 65.26, "volume": 354519.0}, {"date": "2022-08-10", "close": 72.35, "volume": 615049.0}, {"date": "2022-08-11", "close": 75.46, "volume": 943373.0}, {"date": "2022-08-12", "close": 75.03, "volume": 312203.0}, {"date": "2022-08-15", "close": 74.91, "volume": 215656.0}, {"date": "2022-08-16", "close": 74.84, "volume": 244894.0}, {"date": "2022-08-17", "close": 70.0, "volume": 311054.0}, {"date": "2022-08-18", "close": 73.12, "volume": 892206.0}, {"date": "2022-08-19", "close": 71.88, "volume": 538003.0}, {"date": "2022-08-22", "close": 70.04, "volume": 403754.0}, {"date": "2022-08-23", "close": 69.98, "volume": 371558.0}, {"date": "2022-08-24", "close": 73.35, "volume": 373896.0}, {"date": "2022-08-25", "close": 77.49, "volume": 486945.0}, {"date": "2022-08-26", "close": 69.91, "volume": 569373.0}, {"date": "2022-08-29", "close": 69.8, "volume": 443063.0}, {"date": "2022-08-30", "close": 71.02, "volume": 460849.0}, {"date": "2022-08-31", "close": 70.58, "volume": 574830.0}, {"date": "2022-09-01", "close": 67.04, "volume": 580840.0}, {"date": "2022-09-02", "close": 65.5, "volume": 514923.0}, {"date": "2022-09-06", "close": 65.85, "volume": 540615.0}, {"date": "2022-09-07", "close": 70.72, "volume": 357479.0}, {"date": "2022-09-08", "close": 72.58, "volume": 337176.0}, {"date": "2022-09-09", "close": 74.02, "volume": 283508.0}, {"date": "2022-09-12", "close": 73.4, "volume": 261504.0}, {"date": "2022-09-13", "close": 67.09, "volume": 479597.0}, {"date": "2022-09-14", "close": 66.12, "volume": 471058.0}, {"date": "2022-09-15", "close": 66.31, "volume": 259473.0}, {"date": "2022-09-16", "close": 64.84, "volume": 577851.0}, {"date": "2022-09-19", "close": 65.45, "volume": 461827.0}, {"date": "2022-09-20", "close": 63.5, "volume": 277650.0}, {"date": "2022-09-21", "close": 64.97, "volume": 548340.0}, {"date": "2022-09-22", "close": 58.86, "volume": 760569.0}, {"date": "2022-09-23", "close": 59.29, "volume": 336125.0}, {"date": "2022-09-26", "close": 61.35, "volume": 811844.0}, {"date": "2022-09-27", "close": 59.71, "volume": 747961.0}, {"date": "2022-09-28", "close": 63.38, "volume": 375335.0}, {"date": "2022-09-29", "close": 60.79, "volume": 358080.0}, {"date": "2022-09-30", "close": 59.43, "volume": 401317.0}, {"date": "2022-10-03", "close": 59.24, "volume": 432410.0}, {"date": "2022-10-04", "close": 60.64, "volume": 980026.0}, {"date": "2022-10-05", "close": 57.71, "volume": 704183.0}, {"date": "2022-10-06", "close": 55.88, "volume": 477398.0}, {"date": "2022-10-07", "close": 51.88, "volume": 617707.0}, {"date": "2022-10-10", "close": 51.86, "volume": 527738.0}, {"date": "2022-10-11", "close": 52.1, "volume": 656813.0}, {"date": "2022-10-12", "close": 52.99, "volume": 610981.0}, {"date": "2022-10-13", "close": 53.43, "volume": 552693.0}, {"date": "2022-10-14", "close": 52.19, "volume": 608025.0}, {"date": "2022-10-17", "close": 54.27, "volume": 393482.0}, {"date": "2022-10-18", "close": 55.61, "volume": 515463.0}, {"date": "2022-10-19", "close": 52.42, "volume": 469224.0}, {"date": "2022-10-20", "close": 47.17, "volume": 1975200.0}, {"date": "2022-10-21", "close": 49.05, "volume": 987987.0}, {"date": "2022-10-24", "close": 48.73, "volume": 649915.0}, {"date": "2022-10-25", "close": 50.43, "volume": 589935.0}, {"date": "2022-10-26", "close": 50.94, "volume": 870436.0}, {"date": "2022-10-27", "close": 48.94, "volume": 495153.0}, {"date": "2022-10-28", "close": 50.1, "volume": 553060.0}, {"date": "2022-10-31", "close": 50.47, "volume": 628332.0}, {"date": "2022-11-01", "close": 48.76, "volume": 480727.0}, {"date": "2022-11-02", "close": 44.5, "volume": 1052582.0}, {"date": "2022-11-03", "close": 44.0, "volume": 1199536.0}, {"date": "2022-11-04", "close": 45.45, "volume": 1635223.0}, {"date": "2022-11-07", "close": 45.69, "volume": 850253.0}, {"date": "2022-11-08", "close": 48.98, "volume": 1001477.0}, {"date": "2022-11-09", "close": 47.22, "volume": 718387.0}, {"date": "2022-11-10", "close": 55.36, "volume": 1257434.0}, {"date": "2022-11-11", "close": 64.86, "volume": 1296209.0}, {"date": "2022-11-14", "close": 57.66, "volume": 832014.0}, {"date": "2022-11-15", "close": 62.66, "volume": 905220.0}, {"date": "2022-11-16", "close": 62.28, "volume": 576789.0}, {"date": "2022-11-17", "close": 59.22, "volume": 589232.0}, {"date": "2022-11-18", "close": 54.24, "volume": 818062.0}, {"date": "2022-11-21", "close": 48.91, "volume": 1313952.0}, {"date": "2022-11-22", "close": 50.56, "volume": 734086.0}, {"date": "2022-11-23", "close": 54.16, "volume": 605330.0}, {"date": "2022-11-25", "close": 54.13, "volume": 175609.0}, {"date": "2022-11-28", "close": 50.73, "volume": 631003.0}, {"date": "2022-11-29", "close": 49.77, "volume": 511580.0}, {"date": "2022-11-30", "close": 52.27, "volume": 476254.0}, {"date": "2022-12-01", "close": 52.33, "volume": 441452.0}, {"date": "2022-12-02", "close": 54.12, "volume": 306390.0}, {"date": "2022-12-05", "close": 52.29, "volume": 409526.0}, {"date": "2022-12-06", "close": 51.37, "volume": 444893.0}, {"date": "2022-12-07", "close": 50.2, "volume": 298022.0}, {"date": "2022-12-08", "close": 52.15, "volume": 370218.0}, {"date": "2022-12-09", "close": 52.46, "volume": 289248.0}, {"date": "2022-12-12", "close": 53.87, "volume": 387658.0}, {"date": "2022-12-13", "close": 54.67, "volume": 465547.0}, {"date": "2022-12-14", "close": 53.32, "volume": 424099.0}, {"date": "2022-12-15", "close": 49.9, "volume": 368480.0}, {"date": "2022-12-16", "close": 49.82, "volume": 877112.0}, {"date": "2022-12-19", "close": 48.92, "volume": 354782.0}, {"date": "2022-12-20", "close": 52.34, "volume": 550612.0}, {"date": "2022-12-21", "close": 53.39, "volume": 402078.0}, {"date": "2022-12-22", "close": 50.98, "volume": 452751.0}, {"date": "2022-12-23", "close": 48.99, "volume": 339535.0}, {"date": "2022-12-27", "close": 47.76, "volume": 253181.0}, {"date": "2022-12-28", "close": 46.47, "volume": 298206.0}, {"date": "2022-12-29", "close": 48.7, "volume": 426461.0}, {"date": "2022-12-30", "close": 47.53, "volume": 384726.0}, {"date": "2023-01-03", "close": 45.62, "volume": 417219.0}, {"date": "2023-01-04", "close": 46.95, "volume": 412727.0}, {"date": "2023-01-05", "close": 45.68, "volume": 271924.0}, {"date": "2023-01-06", "close": 47.59, "volume": 339405.0}, {"date": "2023-01-09", "close": 48.21, "volume": 384038.0}, {"date": "2023-01-10", "close": 50.81, "volume": 393155.0}, {"date": "2023-01-11", "close": 54.32, "volume": 503843.0}, {"date": "2023-01-12", "close": 53.22, "volume": 438525.0}, {"date": "2023-01-13", "close": 54.62, "volume": 379765.0}, {"date": "2023-01-17", "close": 56.01, "volume": 336942.0}, {"date": "2023-01-18", "close": 53.16, "volume": 434069.0}, {"date": "2023-01-19", "close": 51.58, "volume": 372160.0}, {"date": "2023-01-20", "close": 54.47, "volume": 355084.0}, {"date": "2023-01-23", "close": 55.89, "volume": 304119.0}, {"date": "2023-01-24", "close": 54.76, "volume": 196620.0}, {"date": "2023-01-25", "close": 54.27, "volume": 368001.0}, {"date": "2023-01-26", "close": 54.58, "volume": 258692.0}, {"date": "2023-01-27", "close": 57.31, "volume": 477345.0}, {"date": "2023-01-30", "close": 55.59, "volume": 367672.0}, {"date": "2023-01-31", "close": 59.02, "volume": 438351.0}, {"date": "2023-02-01", "close": 61.17, "volume": 480556.0}, {"date": "2023-02-02", "close": 67.82, "volume": 861960.0}, {"date": "2023-02-03", "close": 65.07, "volume": 550154.0}, {"date": "2023-02-06", "close": 59.88, "volume": 518531.0}, {"date": "2023-02-07", "close": 60.27, "volume": 455622.0}, {"date": "2023-02-08", "close": 58.96, "volume": 255668.0}, {"date": "2023-02-09", "close": 57.5, "volume": 383915.0}, {"date": "2023-02-10", "close": 57.1, "volume": 584399.0}, {"date": "2023-02-13", "close": 59.05, "volume": 564842.0}, {"date": "2023-02-14", "close": 59.91, "volume": 513542.0}, {"date": "2023-02-15", "close": 62.96, "volume": 623940.0}, {"date": "2023-02-16", "close": 59.87, "volume": 1623069.0}, {"date": "2023-02-17", "close": 58.04, "volume": 824469.0}, {"date": "2023-02-21", "close": 53.06, "volume": 486177.0}, {"date": "2023-02-22", "close": 54.56, "volume": 419853.0}, {"date": "2023-02-23", "close": 56.37, "volume": 542745.0}, {"date": "2023-02-24", "close": 56.53, "volume": 392876.0}, {"date": "2023-02-27", "close": 56.96, "volume": 419676.0}, {"date": "2023-02-28", "close": 59.38, "volume": 641648.0}, {"date": "2023-03-01", "close": 57.91, "volume": 423537.0}, {"date": "2023-03-02", "close": 57.6, "volume": 425972.0}, {"date": "2023-03-03", "close": 59.78, "volume": 465507.0}, {"date": "2023-03-06", "close": 57.99, "volume": 431314.0}, {"date": "2023-03-07", "close": 57.78, "volume": 357689.0}, {"date": "2023-03-08", "close": 57.77, "volume": 228997.0}, {"date": "2023-03-09", "close": 54.42, "volume": 314099.0}, {"date": "2023-03-10", "close": 51.11, "volume": 635682.0}, {"date": "2023-03-13", "close": 50.28, "volume": 425616.0}, {"date": "2023-03-14", "close": 52.43, "volume": 434104.0}, {"date": "2023-03-15", "close": 54.09, "volume": 604968.0}, {"date": "2023-03-16", "close": 56.77, "volume": 658126.0}, {"date": "2023-03-17", "close": 55.34, "volume": 1148121.0}, {"date": "2023-03-20", "close": 58.03, "volume": 422997.0}, {"date": "2023-03-21", "close": 58.86, "volume": 379810.0}, {"date": "2023-03-22", "close": 56.19, "volume": 321352.0}, {"date": "2023-03-23", "close": 41.19, "volume": 4800993.0}, {"date": "2023-03-24", "close": 38.35, "volume": 2740501.0}, {"date": "2023-03-27", "close": 38.49, "volume": 1446998.0}, {"date": "2023-03-28", "close": 37.64, "volume": 1212683.0}, {"date": "2023-03-29", "close": 39.67, "volume": 931479.0}, {"date": "2023-03-30", "close": 41.06, "volume": 1101095.0}, {"date": "2023-03-31", "close": 42.89, "volume": 1476430.0}, {"date": "2023-04-03", "close": 42.39, "volume": 859313.0}, {"date": "2023-04-04", "close": 41.08, "volume": 565287.0}, {"date": "2023-04-05", "close": 40.06, "volume": 658822.0}, {"date": "2023-04-06", "close": 41.15, "volume": 538309.0}, {"date": "2023-04-10", "close": 42.36, "volume": 516006.0}, {"date": "2023-04-11", "close": 44.12, "volume": 490750.0}, {"date": "2023-04-12", "close": 42.89, "volume": 938540.0}, {"date": "2023-04-13", "close": 42.26, "volume": 660005.0}, {"date": "2023-04-14", "close": 41.56, "volume": 424826.0}, {"date": "2023-04-17", "close": 36.03, "volume": 1892268.0}, {"date": "2023-04-18", "close": 34.78, "volume": 1730473.0}, {"date": "2023-04-19", "close": 35.76, "volume": 929837.0}, {"date": "2023-04-20", "close": 34.29, "volume": 786955.0}, {"date": "2023-04-21", "close": 33.38, "volume": 891369.0}, {"date": "2023-04-24", "close": 33.06, "volume": 918542.0}, {"date": "2023-04-25", "close": 31.62, "volume": 857791.0}, {"date": "2023-04-26", "close": 31.0, "volume": 1244585.0}, {"date": "2023-04-27", "close": 33.775, "volume": 2198929.0}, {"date": "2023-04-28", "close": 35.11, "volume": 604230.0}, {"date": "2023-05-01", "close": 37.16, "volume": 1103119.0}, {"date": "2023-05-02", "close": 34.67, "volume": 796213.0}, {"date": "2023-05-03", "close": 35.0, "volume": 643943.0}, {"date": "2023-05-04", "close": 35.95, "volume": 1131363.0}, {"date": "2023-05-05", "close": 28.88, "volume": 7566741.0}, {"date": "2023-05-08", "close": 25.55, "volume": 4414614.0}, {"date": "2023-05-09", "close": 24.22, "volume": 1709419.0}, {"date": "2023-05-10", "close": 23.57, "volume": 1585090.0}, {"date": "2023-05-11", "close": 22.3, "volume": 1163365.0}, {"date": "2023-05-12", "close": 21.16, "volume": 1783373.0}, {"date": "2023-05-15", "close": 20.37, "volume": 2241839.0}, {"date": "2023-05-16", "close": 20.13, "volume": 1311494.0}, {"date": "2023-05-17", "close": 20.73, "volume": 1288410.0}, {"date": "2023-05-18", "close": 21.62, "volume": 1081478.0}, {"date": "2023-05-19", "close": 20.95, "volume": 1573665.0}, {"date": "2023-05-22", "close": 24.04, "volume": 1811660.0}, {"date": "2023-05-23", "close": 21.42, "volume": 3089821.0}, {"date": "2023-05-24", "close": 21.38, "volume": 869170.0}, {"date": "2023-05-25", "close": 20.64, "volume": 825648.0}, {"date": "2023-05-26", "close": 20.5, "volume": 782468.0}, {"date": "2023-05-30", "close": 21.28, "volume": 869919.0}, {"date": "2023-05-31", "close": 22.47, "volume": 943520.0}, {"date": "2023-06-01", "close": 22.53, "volume": 1046792.0}, {"date": "2023-06-02", "close": 23.02, "volume": 1014315.0}, {"date": "2023-06-05", "close": 21.85, "volume": 732961.0}, {"date": "2023-06-06", "close": 21.28, "volume": 909302.0}, {"date": "2023-06-07", "close": 22.7, "volume": 1653730.0}, {"date": "2023-06-08", "close": 23.3, "volume": 1187677.0}, {"date": "2023-06-09", "close": 25.34, "volume": 2393007.0}, {"date": "2023-06-12", "close": 27.65, "volume": 2370929.0}, {"date": "2023-06-13", "close": 26.9, "volume": 2323459.0}, {"date": "2023-06-14", "close": 24.99, "volume": 1293796.0}, {"date": "2023-06-15", "close": 25.64, "volume": 843809.0}, {"date": "2023-06-16", "close": 26.085, "volume": 1235044.0}, {"date": "2023-06-20", "close": 26.59, "volume": 829870.0}, {"date": "2023-06-21", "close": 21.81, "volume": 2663697.0}, {"date": "2023-06-22", "close": 20.56, "volume": 2671935.0}, {"date": "2023-06-23", "close": 22.6, "volume": 2850085.0}, {"date": "2023-06-26", "close": 22.28, "volume": 1227424.0}, {"date": "2023-06-27", "close": 21.89, "volume": 840657.0}, {"date": "2023-06-28", "close": 20.73, "volume": 1097668.0}, {"date": "2023-06-29", "close": 20.47, "volume": 746981.0}, {"date": "2023-06-30", "close": 19.68, "volume": 2624633.0}, {"date": "2023-07-03", "close": 20.89, "volume": 932397.0}, {"date": "2023-07-05", "close": 22.0, "volume": 1666353.0}, {"date": "2023-07-06", "close": 23.87, "volume": 1462606.0}, {"date": "2023-07-07", "close": 25.53, "volume": 3803603.0}, {"date": "2023-07-10", "close": 27.36, "volume": 1492138.0}, {"date": "2023-07-11", "close": 28.86, "volume": 1176949.0}, {"date": "2023-07-12", "close": 25.65, "volume": 1679578.0}, {"date": "2023-07-13", "close": 26.25, "volume": 1332224.0}, {"date": "2023-07-14", "close": 25.5, "volume": 875571.0}, {"date": "2023-07-17", "close": 26.6, "volume": 701926.0}, {"date": "2023-07-18", "close": 26.4, "volume": 802667.0}, {"date": "2023-07-19", "close": 27.5, "volume": 1537135.0}, {"date": "2023-07-20", "close": 25.2, "volume": 908226.0}, {"date": "2023-07-21", "close": 26.41, "volume": 1067344.0}, {"date": "2023-07-24", "close": 28.24, "volume": 1066409.0}, {"date": "2023-07-25", "close": 28.5, "volume": 883755.0}, {"date": "2023-07-26", "close": 29.58, "volume": 924148.0}, {"date": "2023-07-27", "close": 28.14, "volume": 794094.0}, {"date": "2023-07-28", "close": 29.59, "volume": 682609.0}, {"date": "2023-07-31", "close": 30.85, "volume": 2019242.0}, {"date": "2023-08-01", "close": 29.29, "volume": 1030232.0}, {"date": "2023-08-02", "close": 28.75, "volume": 710895.0}, {"date": "2023-08-03", "close": 29.24, "volume": 1496571.0}, {"date": "2023-08-04", "close": 31.0, "volume": 2723404.0}, {"date": "2023-08-07", "close": 31.62, "volume": 1066534.0}, {"date": "2023-08-08", "close": 33.12, "volume": 997708.0}, {"date": "2023-08-09", "close": 32.0, "volume": 843200.0}, {"date": "2023-08-10", "close": 30.07, "volume": 719023.0}, {"date": "2023-08-11", "close": 30.25, "volume": 756941.0}, {"date": "2023-08-14", "close": 28.97, "volume": 1129412.0}, {"date": "2023-08-15", "close": 28.48, "volume": 763738.0}, {"date": "2023-08-16", "close": 28.67, "volume": 498565.0}, {"date": "2023-08-17", "close": 28.81, "volume": 651869.0}, {"date": "2023-08-18", "close": 28.74, "volume": 798323.0}, {"date": "2023-08-21", "close": 29.0, "volume": 491355.0}, {"date": "2023-08-22", "close": 29.26, "volume": 669932.0}, {"date": "2023-08-23", "close": 29.88, "volume": 351393.0}, {"date": "2023-08-24", "close": 29.68, "volume": 496653.0}, {"date": "2023-08-25", "close": 29.88, "volume": 443876.0}, {"date": "2023-08-28", "close": 30.59, "volume": 442110.0}, {"date": "2023-08-29", "close": 30.59, "volume": 373111.0}, {"date": "2023-08-30", "close": 30.01, "volume": 378207.0}, {"date": "2023-08-31", "close": 29.73, "volume": 354641.0}, {"date": "2023-09-01", "close": 29.42, "volume": 388201.0}, {"date": "2023-09-05", "close": 28.98, "volume": 413949.0}, {"date": "2023-09-06", "close": 29.78, "volume": 415002.0}, {"date": "2023-09-07", "close": 29.35, "volume": 308255.0}, {"date": "2023-09-08", "close": 28.73, "volume": 309978.0}, {"date": "2023-09-11", "close": 28.5, "volume": 371917.0}, {"date": "2023-09-12", "close": 27.37, "volume": 622853.0}, {"date": "2023-09-13", "close": 27.9, "volume": 312957.0}, {"date": "2023-09-14", "close": 29.73, "volume": 511668.0}, {"date": "2023-09-15", "close": 29.86, "volume": 732867.0}, {"date": "2023-09-18", "close": 29.03, "volume": 336694.0}, {"date": "2023-09-19", "close": 29.38, "volume": 339471.0}, {"date": "2023-09-20", "close": 29.59, "volume": 891853.0}, {"date": "2023-09-21", "close": 26.61, "volume": 1364814.0}, {"date": "2023-09-22", "close": 27.18, "volume": 603328.0}, {"date": "2023-09-25", "close": 27.56, "volume": 565744.0}, {"date": "2023-09-26", "close": 27.25, "volume": 620584.0}, {"date": "2023-09-27", "close": 27.56, "volume": 519518.0}, {"date": "2023-09-28", "close": 27.5, "volume": 570852.0}, {"date": "2023-09-29", "close": 28.2, "volume": 666268.0}, {"date": "2023-10-02", "close": 27.85, "volume": 793311.0}, {"date": "2023-10-03", "close": 26.18, "volume": 575590.0}, {"date": "2023-10-04", "close": 26.175, "volume": 570317.0}, {"date": "2023-10-05", "close": 25.05, "volume": 651631.0}, {"date": "2023-10-06", "close": 25.59, "volume": 639590.0}, {"date": "2023-10-09", "close": 25.89, "volume": 315342.0}, {"date": "2023-10-10", "close": 26.18, "volume": 545460.0}, {"date": "2023-10-11", "close": 26.75, "volume": 468006.0}, {"date": "2023-10-12", "close": 25.76, "volume": 279160.0}, {"date": "2023-10-13", "close": 25.425, "volume": 269685.0}, {"date": "2023-10-16", "close": 26.74, "volume": 482317.0}, {"date": "2023-10-17", "close": 27.85, "volume": 490890.0}, {"date": "2023-10-18", "close": 26.01, "volume": 370336.0}, {"date": "2023-10-19", "close": 24.5, "volume": 708988.0}, {"date": "2023-10-20", "close": 22.71, "volume": 973478.0}, {"date": "2023-10-23", "close": 22.76, "volume": 498739.0}, {"date": "2023-10-24", "close": 21.85, "volume": 533198.0}, {"date": "2023-10-25", "close": 20.86, "volume": 990609.0}, {"date": "2023-10-26", "close": 21.26, "volume": 533980.0}, {"date": "2023-10-27", "close": 20.69, "volume": 389633.0}, {"date": "2023-10-30", "close": 20.98, "volume": 570286.0}, {"date": "2023-10-31", "close": 20.6, "volume": 407211.0}, {"date": "2023-11-01", "close": 20.46, "volume": 886238.0}, {"date": "2023-11-02", "close": 22.87, "volume": 1360560.0}, {"date": "2023-11-03", "close": 26.14, "volume": 3122754.0}, {"date": "2023-11-06", "close": 23.4, "volume": 1569575.0}, {"date": "2023-11-07", "close": 22.85, "volume": 971814.0}, {"date": "2023-11-08", "close": 23.1, "volume": 905957.0}, {"date": "2023-11-09", "close": 22.27, "volume": 677822.0}, {"date": "2023-11-10", "close": 21.67, "volume": 966252.0}, {"date": "2023-11-13", "close": 22.7, "volume": 600766.0}, {"date": "2023-11-14", "close": 25.26, "volume": 1182185.0}, {"date": "2023-11-15", "close": 25.54, "volume": 1072150.0}, {"date": "2023-11-16", "close": 25.92, "volume": 498996.0}, {"date": "2023-11-17", "close": 25.07, "volume": 543942.0}, {"date": "2023-11-20", "close": 26.57, "volume": 794360.0}, {"date": "2023-11-21", "close": 26.78, "volume": 486295.0}, {"date": "2023-11-22", "close": 26.36, "volume": 291760.0}, {"date": "2023-11-24", "close": 27.07, "volume": 207883.0}, {"date": "2023-11-27", "close": 27.02, "volume": 523458.0}, {"date": "2023-11-28", "close": 26.92, "volume": 642117.0}, {"date": "2023-11-29", "close": 27.54, "volume": 665956.0}, {"date": "2023-11-30", "close": 25.72, "volume": 730744.0}, {"date": "2023-12-01", "close": 29.36, "volume": 924162.0}, {"date": "2023-12-04", "close": 29.41, "volume": 784809.0}, {"date": "2023-12-05", "close": 28.2, "volume": 721037.0}, {"date": "2023-12-06", "close": 28.06, "volume": 479151.0}, {"date": "2023-12-07", "close": 28.59, "volume": 540805.0}, {"date": "2023-12-08", "close": 28.99, "volume": 360765.0}, {"date": "2023-12-11", "close": 29.35, "volume": 477092.0}, {"date": "2023-12-12", "close": 29.35, "volume": 613730.0}, {"date": "2023-12-13", "close": 32.84, "volume": 1036702.0}, {"date": "2023-12-14", "close": 34.79, "volume": 2474107.0}, {"date": "2023-12-15", "close": 31.92, "volume": 1994491.0}, {"date": "2023-12-18", "close": 31.64, "volume": 640202.0}, {"date": "2023-12-19", "close": 32.1, "volume": 956570.0}, {"date": "2023-12-20", "close": 31.6, "volume": 855221.0}, {"date": "2023-12-21", "close": 31.48, "volume": 485920.0}, {"date": "2023-12-22", "close": 30.98, "volume": 970661.0}, {"date": "2023-12-26", "close": 30.7, "volume": 467430.0}, {"date": "2023-12-27", "close": 30.67, "volume": 597147.0}, {"date": "2023-12-28", "close": 30.6, "volume": 383384.0}, {"date": "2023-12-29", "close": 30.51, "volume": 635546.0}, {"date": "2024-01-02", "close": 30.76, "volume": 625050.0}, {"date": "2024-01-03", "close": 28.92, "volume": 689704.0}, {"date": "2024-01-04", "close": 28.9, "volume": 736188.0}, {"date": "2024-01-05", "close": 28.14, "volume": 488462.0}, {"date": "2024-01-08", "close": 28.88, "volume": 607315.0}, {"date": "2024-01-09", "close": 28.42, "volume": 395666.0}, {"date": "2024-01-10", "close": 28.94, "volume": 457890.0}, {"date": "2024-01-11", "close": 28.9, "volume": 341797.0}, {"date": "2024-01-12", "close": 28.29, "volume": 298569.0}, {"date": "2024-01-16", "close": 27.84, "volume": 502860.0}, {"date": "2024-01-17", "close": 26.93, "volume": 617631.0}, {"date": "2024-01-18", "close": 27.2, "volume": 585293.0}, {"date": "2024-01-19", "close": 27.43, "volume": 750575.0}, {"date": "2024-01-22", "close": 28.3, "volume": 1217404.0}, {"date": "2024-01-23", "close": 29.04, "volume": 421335.0}, {"date": "2024-01-24", "close": 28.71, "volume": 424041.0}, {"date": "2024-01-25", "close": 28.32, "volume": 656016.0}, {"date": "2024-01-26", "close": 28.53, "volume": 424992.0}, {"date": "2024-01-29", "close": 28.74, "volume": 488324.0}, {"date": "2024-01-30", "close": 28.6, "volume": 578179.0}, {"date": "2024-01-31", "close": 27.2, "volume": 629339.0}, {"date": "2024-02-01", "close": 27.4, "volume": 664801.0}, {"date": "2024-02-02", "close": 26.95, "volume": 638337.0}, {"date": "2024-02-05", "close": 27.23, "volume": 878854.0}, {"date": "2024-02-06", "close": 28.93, "volume": 572501.0}, {"date": "2024-02-07", "close": 28.29, "volume": 363005.0}, {"date": "2024-02-08", "close": 29.68, "volume": 494728.0}, {"date": "2024-02-09", "close": 30.66, "volume": 458213.0}, {"date": "2024-02-12", "close": 32.34, "volume": 585954.0}, {"date": "2024-02-13", "close": 30.78, "volume": 668069.0}, {"date": "2024-02-14", "close": 33.31, "volume": 954008.0}, {"date": "2024-02-15", "close": 35.28, "volume": 1555556.0}, {"date": "2024-02-16", "close": 22.88, "volume": 4606029.0}, {"date": "2024-02-20", "close": 24.39, "volume": 1533837.0}, {"date": "2024-02-21", "close": 23.71, "volume": 1268984.0}, {"date": "2024-02-22", "close": 23.7, "volume": 617110.0}, {"date": "2024-02-23", "close": 23.0, "volume": 814535.0}, {"date": "2024-02-26", "close": 24.13, "volume": 722072.0}, {"date": "2024-02-27", "close": 27.27, "volume": 862980.0}, {"date": "2024-02-28", "close": 28.58, "volume": 1118350.0}, {"date": "2024-02-29", "close": 26.75, "volume": 861474.0}, {"date": "2024-03-01", "close": 27.28, "volume": 397671.0}, {"date": "2024-03-04", "close": 29.01, "volume": 598120.0}, {"date": "2024-03-05", "close": 28.0, "volume": 615269.0}, {"date": "2024-03-06", "close": 27.86, "volume": 646637.0}, {"date": "2024-03-07", "close": 29.27, "volume": 461443.0}, {"date": "2024-03-08", "close": 29.55, "volume": 435113.0}, {"date": "2024-03-11", "close": 28.71, "volume": 415081.0}, {"date": "2024-03-12", "close": 29.15, "volume": 395904.0}, {"date": "2024-03-13", "close": 29.18, "volume": 277314.0}, {"date": "2024-03-14", "close": 27.36, "volume": 623580.0}, {"date": "2024-03-15", "close": 27.12, "volume": 709230.0}, {"date": "2024-03-18", "close": 26.92, "volume": 379389.0}, {"date": "2024-03-19", "close": 24.72, "volume": 725670.0}, {"date": "2024-03-20", "close": 26.34, "volume": 843221.0}, {"date": "2024-03-21", "close": 25.8, "volume": 439911.0}, {"date": "2024-03-22", "close": 25.65, "volume": 757014.0}, {"date": "2024-03-25", "close": 26.08, "volume": 293402.0}, {"date": "2024-03-26", "close": 27.1, "volume": 1244512.0}, {"date": "2024-03-27", "close": 27.74, "volume": 495862.0}, {"date": "2024-03-28", "close": 27.61, "volume": 557027.0}, {"date": "2024-04-01", "close": 27.39, "volume": 555857.0}, {"date": "2024-04-02", "close": 26.15, "volume": 473840.0}, {"date": "2024-04-03", "close": 26.4, "volume": 428303.0}, {"date": "2024-04-04", "close": 25.51, "volume": 403394.0}, {"date": "2024-04-05", "close": 26.1, "volume": 543164.0}, {"date": "2024-04-08", "close": 25.9, "volume": 328086.0}, {"date": "2024-04-09", "close": 25.75, "volume": 372337.0}, {"date": "2024-04-10", "close": 24.81, "volume": 877368.0}, {"date": "2024-04-11", "close": 24.6, "volume": 514984.0}, {"date": "2024-04-12", "close": 23.38, "volume": 373590.0}, {"date": "2024-04-15", "close": 22.16, "volume": 520967.0}, {"date": "2024-04-16", "close": 22.17, "volume": 723110.0}, {"date": "2024-04-17", "close": 21.66, "volume": 361483.0}, {"date": "2024-04-18", "close": 21.36, "volume": 982292.0}, {"date": "2024-04-19", "close": 22.45, "volume": 932517.0}, {"date": "2024-04-22", "close": 22.35, "volume": 341237.0}, {"date": "2024-04-23", "close": 22.75, "volume": 789093.0}, {"date": "2024-04-24", "close": 23.91, "volume": 447589.0}, {"date": "2024-04-25", "close": 23.31, "volume": 313963.0}, {"date": "2024-04-26", "close": 24.12, "volume": 210509.0}, {"date": "2024-04-29", "close": 24.0, "volume": 341212.0}, {"date": "2024-04-30", "close": 22.5, "volume": 373667.0}, {"date": "2024-05-01", "close": 23.32, "volume": 863065.0}, {"date": "2024-05-02", "close": 23.78, "volume": 863911.0}, {"date": "2024-05-03", "close": 19.85, "volume": 2330524.0}, {"date": "2024-05-06", "close": 22.51, "volume": 1488679.0}, {"date": "2024-05-07", "close": 25.55, "volume": 1465719.0}, {"date": "2024-05-08", "close": 23.06, "volume": 681058.0}, {"date": "2024-05-09", "close": 24.87, "volume": 534873.0}, {"date": "2024-05-10", "close": 25.8, "volume": 925620.0}, {"date": "2024-05-13", "close": 30.77, "volume": 2801981.0}, {"date": "2024-05-14", "close": 31.3, "volume": 2664607.0}, {"date": "2024-05-15", "close": 28.33, "volume": 1909773.0}, {"date": "2024-05-16", "close": 32.82, "volume": 2046775.0}, {"date": "2024-05-17", "close": 30.24, "volume": 985999.0}, {"date": "2024-05-20", "close": 30.04, "volume": 1079696.0}, {"date": "2024-05-21", "close": 29.89, "volume": 1036974.0}, {"date": "2024-05-22", "close": 29.19, "volume": 548971.0}, {"date": "2024-05-23", "close": 28.16, "volume": 835969.0}, {"date": "2024-05-24", "close": 28.95, "volume": 367773.0}, {"date": "2024-05-28", "close": 27.94, "volume": 655694.0}, {"date": "2024-05-29", "close": 29.01, "volume": 413769.0}, {"date": "2024-05-30", "close": 29.9, "volume": 322648.0}, {"date": "2024-05-31", "close": 29.87, "volume": 365177.0}, {"date": "2024-06-03", "close": 28.11, "volume": 511543.0}, {"date": "2024-06-04", "close": 28.76, "volume": 380023.0}, {"date": "2024-06-05", "close": 28.76, "volume": 339584.0}, {"date": "2024-06-06", "close": 29.62, "volume": 361016.0}, {"date": "2024-06-07", "close": 27.91, "volume": 465376.0}, {"date": "2024-06-10", "close": 28.02, "volume": 383021.0}, {"date": "2024-06-11", "close": 28.42, "volume": 371172.0}, {"date": "2024-06-12", "close": 27.5, "volume": 454316.0}, {"date": "2024-06-13", "close": 27.2, "volume": 444668.0}, {"date": "2024-06-14", "close": 26.53, "volume": 353410.0}, {"date": "2024-06-17", "close": 26.4, "volume": 666705.0}, {"date": "2024-06-18", "close": 27.71, "volume": 367356.0}, {"date": "2024-06-20", "close": 27.53, "volume": 398297.0}, {"date": "2024-06-21", "close": 27.71, "volume": 525596.0}, {"date": "2024-06-24", "close": 27.2, "volume": 438318.0}, {"date": "2024-06-25", "close": 28.4, "volume": 424850.0}, {"date": "2024-06-26", "close": 29.74, "volume": 552705.0}, {"date": "2024-06-27", "close": 29.66, "volume": 1017173.0}, {"date": "2024-06-28", "close": 29.4, "volume": 1009363.0}, {"date": "2024-07-01", "close": 28.67, "volume": 457829.0}, {"date": "2024-07-02", "close": 27.75, "volume": 633636.0}, {"date": "2024-07-03", "close": 28.8, "volume": 303573.0}, {"date": "2024-07-05", "close": 28.68, "volume": 232770.0}, {"date": "2024-07-08", "close": 29.0, "volume": 418560.0}, {"date": "2024-07-09", "close": 27.67, "volume": 295271.0}, {"date": "2024-07-10", "close": 28.68, "volume": 313108.0}, {"date": "2024-07-11", "close": 30.37, "volume": 534732.0}, {"date": "2024-07-12", "close": 31.3, "volume": 622859.0}, {"date": "2024-07-15", "close": 32.77, "volume": 507126.0}, {"date": "2024-07-16", "close": 34.49, "volume": 771336.0}, {"date": "2024-07-17", "close": 35.31, "volume": 704804.0}, {"date": "2024-07-18", "close": 33.08, "volume": 736101.0}, {"date": "2024-07-19", "close": 32.95, "volume": 572122.0}, {"date": "2024-07-22", "close": 33.9, "volume": 511903.0}, {"date": "2024-07-23", "close": 33.92, "volume": 816481.0}, {"date": "2024-07-24", "close": 32.53, "volume": 591354.0}, {"date": "2024-07-25", "close": 34.38, "volume": 643820.0}, {"date": "2024-07-26", "close": 35.97, "volume": 719255.0}, {"date": "2024-07-29", "close": 35.93, "volume": 427596.0}, {"date": "2024-07-30", "close": 37.37, "volume": 948116.0}, {"date": "2024-07-31", "close": 37.06, "volume": 483306.0}, {"date": "2024-08-01", "close": 34.99, "volume": 534536.0}, {"date": "2024-08-02", "close": 33.72, "volume": 570547.0}, {"date": "2024-08-05", "close": 35.64, "volume": 1891380.0}, {"date": "2024-08-06", "close": 34.5, "volume": 1278076.0}, {"date": "2024-08-07", "close": 33.66, "volume": 1104758.0}, {"date": "2024-08-08", "close": 35.03, "volume": 669471.0}, {"date": "2024-08-09", "close": 38.3, "volume": 1252686.0}, {"date": "2024-08-12", "close": 38.92, "volume": 852671.0}, {"date": "2024-08-13", "close": 40.89, "volume": 802821.0}, {"date": "2024-08-14", "close": 41.04, "volume": 1339021.0}, {"date": "2024-08-15", "close": 43.29, "volume": 762490.0}, {"date": "2024-08-16", "close": 42.52, "volume": 672667.0}, {"date": "2024-08-19", "close": 43.33, "volume": 390949.0}, {"date": "2024-08-20", "close": 43.24, "volume": 385701.0}, {"date": "2024-08-21", "close": 45.71, "volume": 777322.0}, {"date": "2024-08-22", "close": 45.39, "volume": 465913.0}, {"date": "2024-08-23", "close": 46.63, "volume": 433115.0}, {"date": "2024-08-26", "close": 48.57, "volume": 645531.0}, {"date": "2024-08-27", "close": 47.21, "volume": 809269.0}, {"date": "2024-08-28", "close": 46.55, "volume": 460772.0}, {"date": "2024-08-29", "close": 47.23, "volume": 323294.0}, {"date": "2024-08-30", "close": 45.73, "volume": 386117.0}, {"date": "2024-09-03", "close": 43.39, "volume": 502805.0}, {"date": "2024-09-04", "close": 44.88, "volume": 387302.0}, {"date": "2024-09-05", "close": 43.67, "volume": 340575.0}, {"date": "2024-09-06", "close": 43.72, "volume": 522203.0}, {"date": "2024-09-09", "close": 42.87, "volume": 432104.0}, {"date": "2024-09-10", "close": 43.6, "volume": 311691.0}, {"date": "2024-09-11", "close": 42.89, "volume": 336710.0}, {"date": "2024-09-12", "close": 44.57, "volume": 376894.0}, {"date": "2024-09-13", "close": 47.08, "volume": 1077178.0}, {"date": "2024-09-16", "close": 46.55, "volume": 697067.0}, {"date": "2024-09-17", "close": 46.55, "volume": 631193.0}, {"date": "2024-09-18", "close": 45.81, "volume": 837454.0}, {"date": "2024-09-19", "close": 42.0, "volume": 945908.0}, {"date": "2024-09-20", "close": 42.8, "volume": 1785088.0}, {"date": "2024-09-23", "close": 42.26, "volume": 441052.0}, {"date": "2024-09-24", "close": 42.35, "volume": 379587.0}, {"date": "2024-09-25", "close": 42.05, "volume": 387321.0}, {"date": "2024-09-26", "close": 42.72, "volume": 446036.0}, {"date": "2024-09-27", "close": 42.7, "volume": 288503.0}, {"date": "2024-09-30", "close": 41.98, "volume": 677152.0}, {"date": "2024-10-01", "close": 41.19, "volume": 461397.0}, {"date": "2024-10-02", "close": 41.09, "volume": 442709.0}, {"date": "2024-10-03", "close": 41.36, "volume": 271431.0}, {"date": "2024-10-04", "close": 42.84, "volume": 341556.0}, {"date": "2024-10-07", "close": 41.56, "volume": 431628.0}, {"date": "2024-10-08", "close": 44.25, "volume": 626848.0}, {"date": "2024-10-09", "close": 46.69, "volume": 601139.0}, {"date": "2024-10-10", "close": 47.06, "volume": 546653.0}, {"date": "2024-10-11", "close": 49.03, "volume": 438675.0}, {"date": "2024-10-14", "close": 50.52, "volume": 528214.0}, {"date": "2024-10-15", "close": 50.89, "volume": 778127.0}, {"date": "2024-10-16", "close": 53.5, "volume": 758283.0}, {"date": "2024-10-17", "close": 55.48, "volume": 1025156.0}, {"date": "2024-10-18", "close": 54.84, "volume": 1441819.0}, {"date": "2024-10-21", "close": 53.91, "volume": 410009.0}, {"date": "2024-10-22", "close": 52.6, "volume": 311415.0}, {"date": "2024-10-23", "close": 52.67, "volume": 388836.0}, {"date": "2024-10-24", "close": 53.07, "volume": 504772.0}, {"date": "2024-10-25", "close": 53.61, "volume": 302942.0}, {"date": "2024-10-28", "close": 54.48, "volume": 845340.0}, {"date": "2024-10-29", "close": 53.25, "volume": 382098.0}, {"date": "2024-10-30", "close": 55.12, "volume": 771784.0}, {"date": "2024-10-31", "close": 54.78, "volume": 859928.0}, {"date": "2024-11-01", "close": 54.56, "volume": 708745.0}, {"date": "2024-11-04", "close": 50.05, "volume": 887364.0}, {"date": "2024-11-05", "close": 51.14, "volume": 531276.0}, {"date": "2024-11-06", "close": 50.21, "volume": 866042.0}, {"date": "2024-11-07", "close": 48.92, "volume": 469677.0}, {"date": "2024-11-08", "close": 50.49, "volume": 704826.0}, {"date": "2024-11-11", "close": 52.41, "volume": 714059.0}, {"date": "2024-11-12", "close": 53.75, "volume": 1571920.0}, {"date": "2024-11-13", "close": 52.52, "volume": 611878.0}, {"date": "2024-11-14", "close": 52.24, "volume": 309213.0}, {"date": "2024-11-15", "close": 52.76, "volume": 540090.0}, {"date": "2024-11-18", "close": 50.71, "volume": 486120.0}, {"date": "2024-11-19", "close": 52.96, "volume": 835025.0}, {"date": "2024-11-20", "close": 51.82, "volume": 394542.0}, {"date": "2024-11-21", "close": 52.65, "volume": 484931.0}, {"date": "2024-11-22", "close": 53.6, "volume": 675363.0}, {"date": "2024-11-25", "close": 53.46, "volume": 583204.0}, {"date": "2024-11-26", "close": 54.35, "volume": 357290.0}, {"date": "2024-11-27", "close": 53.5, "volume": 365039.0}, {"date": "2024-11-29", "close": 53.31, "volume": 288859.0}, {"date": "2024-12-02", "close": 53.65, "volume": 720882.0}, {"date": "2024-12-03", "close": 54.63, "volume": 440135.0}, {"date": "2024-12-04", "close": 55.72, "volume": 586422.0}, {"date": "2024-12-05", "close": 51.59, "volume": 704298.0}, {"date": "2024-12-06", "close": 53.46, "volume": 459460.0}, {"date": "2024-12-09", "close": 56.01, "volume": 619695.0}, {"date": "2024-12-10", "close": 53.99, "volume": 791805.0}, {"date": "2024-12-11", "close": 54.72, "volume": 351952.0}, {"date": "2024-12-12", "close": 53.41, "volume": 443880.0}, {"date": "2024-12-13", "close": 52.73, "volume": 319675.0}, {"date": "2024-12-16", "close": 54.15, "volume": 537928.0}, {"date": "2024-12-17", "close": 53.77, "volume": 472148.0}, {"date": "2024-12-18", "close": 49.79, "volume": 386166.0}, {"date": "2024-12-19", "close": 49.57, "volume": 338773.0}, {"date": "2024-12-20", "close": 50.73, "volume": 1497332.0}, {"date": "2024-12-23", "close": 49.75, "volume": 380766.0}, {"date": "2024-12-24", "close": 51.0, "volume": 137051.0}, {"date": "2024-12-26", "close": 50.92, "volume": 238899.0}, {"date": "2024-12-27", "close": 49.73, "volume": 441048.0}, {"date": "2024-12-30", "close": 48.89, "volume": 402524.0}, {"date": "2024-12-31", "close": 48.2, "volume": 672732.0}, {"date": "2025-01-02", "close": 48.2, "volume": 732541.0}, {"date": "2025-01-03", "close": 49.58, "volume": 355438.0}, {"date": "2025-01-06", "close": 48.72, "volume": 1076315.0}, {"date": "2025-01-07", "close": 47.47, "volume": 613362.0}, {"date": "2025-01-08", "close": 46.58, "volume": 980848.0}, {"date": "2025-01-10", "close": 43.95, "volume": 570136.0}, {"date": "2025-01-13", "close": 43.54, "volume": 561922.0}, {"date": "2025-01-14", "close": 43.65, "volume": 412853.0}, {"date": "2025-01-15", "close": 47.24, "volume": 790914.0}, {"date": "2025-01-16", "close": 48.51, "volume": 459830.0}, {"date": "2025-01-17", "close": 47.63, "volume": 262514.0}, {"date": "2025-01-21", "close": 47.39, "volume": 587775.0}, {"date": "2025-01-22", "close": 46.52, "volume": 485246.0}, {"date": "2025-01-23", "close": 48.29, "volume": 582696.0}, {"date": "2025-01-24", "close": 48.9, "volume": 433178.0}, {"date": "2025-01-27", "close": 49.87, "volume": 401917.0}, {"date": "2025-01-28", "close": 48.69, "volume": 336780.0}, {"date": "2025-01-29", "close": 47.69, "volume": 306425.0}, {"date": "2025-01-30", "close": 47.87, "volume": 343479.0}, {"date": "2025-01-31", "close": 47.44, "volume": 387792.0}, {"date": "2025-02-03", "close": 46.95, "volume": 471440.0}, {"date": "2025-02-04", "close": 47.33, "volume": 248603.0}, {"date": "2025-02-05", "close": 47.04, "volume": 363826.0}, {"date": "2025-02-06", "close": 46.01, "volume": 647458.0}, {"date": "2025-02-07", "close": 45.99, "volume": 327485.0}, {"date": "2025-02-10", "close": 46.75, "volume": 361904.0}, {"date": "2025-02-11", "close": 45.23, "volume": 530901.0}, {"date": "2025-02-12", "close": 46.33, "volume": 505462.0}, {"date": "2025-02-13", "close": 49.03, "volume": 434162.0}, {"date": "2025-02-14", "close": 49.63, "volume": 417004.0}, {"date": "2025-02-18", "close": 48.69, "volume": 632524.0}, {"date": "2025-02-19", "close": 47.51, "volume": 674426.0}, {"date": "2025-02-20", "close": 35.4, "volume": 3342140.0}, {"date": "2025-02-21", "close": 32.95, "volume": 1785173.0}, {"date": "2025-02-24", "close": 33.41, "volume": 1205659.0}, {"date": "2025-02-25", "close": 34.12, "volume": 985224.0}, {"date": "2025-02-26", "close": 33.84, "volume": 709420.0}, {"date": "2025-02-27", "close": 33.59, "volume": 667341.0}, {"date": "2025-02-28", "close": 34.54, "volume": 580967.0}, {"date": "2025-03-03", "close": 32.4, "volume": 1450150.0}, {"date": "2025-03-04", "close": 33.09, "volume": 783951.0}, {"date": "2025-03-05", "close": 33.88, "volume": 654627.0}, {"date": "2025-03-06", "close": 32.66, "volume": 699514.0}, {"date": "2025-03-07", "close": 32.97, "volume": 1080704.0}, {"date": "2025-03-10", "close": 32.46, "volume": 1155073.0}, {"date": "2025-03-11", "close": 33.2, "volume": 586403.0}, {"date": "2025-03-12", "close": 34.09, "volume": 512422.0}, {"date": "2025-03-13", "close": 33.58, "volume": 650752.0}, {"date": "2025-03-14", "close": 35.26, "volume": 520032.0}, {"date": "2025-03-17", "close": 36.1, "volume": 513273.0}, {"date": "2025-03-18", "close": 35.83, "volume": 501919.0}, {"date": "2025-03-19", "close": 37.67, "volume": 608400.0}, {"date": "2025-03-20", "close": 36.78, "volume": 376212.0}, {"date": "2025-03-21", "close": 37.0, "volume": 487452.0}, {"date": "2025-03-24", "close": 38.61, "volume": 457442.0}, {"date": "2025-03-25", "close": 37.8, "volume": 440249.0}, {"date": "2025-03-26", "close": 37.9, "volume": 350747.0}, {"date": "2025-03-27", "close": 38.23, "volume": 380261.0}, {"date": "2025-03-28", "close": 36.25, "volume": 443337.0}, {"date": "2025-03-31", "close": 37.27, "volume": 601483.0}, {"date": "2025-04-01", "close": 36.99, "volume": 402306.0}, {"date": "2025-04-02", "close": 37.26, "volume": 534188.0}, {"date": "2025-04-03", "close": 34.99, "volume": 629571.0}, {"date": "2025-04-04", "close": 34.34, "volume": 868522.0}, {"date": "2025-04-07", "close": 34.45, "volume": 990049.0}, {"date": "2025-04-08", "close": 32.91, "volume": 847983.0}, {"date": "2025-04-09", "close": 37.74, "volume": 1387004.0}, {"date": "2025-04-10", "close": 34.97, "volume": 910795.0}, {"date": "2025-04-11", "close": 35.62, "volume": 612520.0}, {"date": "2025-04-14", "close": 35.45, "volume": 526702.0}, {"date": "2025-04-15", "close": 34.72, "volume": 360397.0}, {"date": "2025-04-16", "close": 34.18, "volume": 548131.0}, {"date": "2025-04-17", "close": 34.72, "volume": 379360.0}, {"date": "2025-04-21", "close": 34.01, "volume": 483884.0}, {"date": "2025-04-22", "close": 34.98, "volume": 588673.0}, {"date": "2025-04-23", "close": 35.68, "volume": 551753.0}, {"date": "2025-04-24", "close": 36.74, "volume": 451824.0}, {"date": "2025-04-25", "close": 36.22, "volume": 781803.0}, {"date": "2025-04-28", "close": 37.6, "volume": 531926.0}, {"date": "2025-04-29", "close": 37.82, "volume": 491549.0}, {"date": "2025-04-30", "close": 36.6, "volume": 521432.0}, {"date": "2025-05-01", "close": 36.44, "volume": 800144.0}, {"date": "2025-05-02", "close": 45.0, "volume": 1622127.0}, {"date": "2025-05-05", "close": 44.81, "volume": 960255.0}, {"date": "2025-05-06", "close": 44.73, "volume": 571814.0}, {"date": "2025-05-07", "close": 44.6, "volume": 608783.0}, {"date": "2025-05-08", "close": 44.06, "volume": 541772.0}, {"date": "2025-05-09", "close": 44.27, "volume": 360833.0}, {"date": "2025-05-12", "close": 45.02, "volume": 502964.0}, {"date": "2025-05-13", "close": 45.59, "volume": 451819.0}, {"date": "2025-05-14", "close": 45.73, "volume": 404596.0}, {"date": "2025-05-15", "close": 45.43, "volume": 559013.0}, {"date": "2025-05-16", "close": 46.77, "volume": 725876.0}, {"date": "2025-05-19", "close": 46.15, "volume": 456954.0}, {"date": "2025-05-20", "close": 45.3, "volume": 352040.0}, {"date": "2025-05-21", "close": 44.12, "volume": 605115.0}, {"date": "2025-05-22", "close": 44.18, "volume": 322557.0}, {"date": "2025-05-23", "close": 44.54, "volume": 389512.0}, {"date": "2025-05-27", "close": 47.775, "volume": 498737.0}, {"date": "2025-05-28", "close": 47.94, "volume": 376704.0}, {"date": "2025-05-29", "close": 48.15, "volume": 495255.0}, {"date": "2025-05-30", "close": 47.19, "volume": 780399.0}, {"date": "2025-06-02", "close": 46.73, "volume": 772775.0}, {"date": "2025-06-03", "close": 49.38, "volume": 651398.0}, {"date": "2025-06-04", "close": 48.15, "volume": 491878.0}, {"date": "2025-06-05", "close": 47.58, "volume": 395579.0}, {"date": "2025-06-06", "close": 49.46, "volume": 363407.0}, {"date": "2025-06-09", "close": 51.02, "volume": 431957.0}, {"date": "2025-06-10", "close": 52.13, "volume": 565218.0}, {"date": "2025-06-11", "close": 51.72, "volume": 442640.0}, {"date": "2025-06-12", "close": 50.6, "volume": 357194.0}, {"date": "2025-06-13", "close": 50.83, "volume": 326299.0}, {"date": "2025-06-16", "close": 52.89, "volume": 390824.0}, {"date": "2025-06-17", "close": 53.04, "volume": 625215.0}, {"date": "2025-06-18", "close": 54.71, "volume": 394772.0}, {"date": "2025-06-20", "close": 56.05, "volume": 696688.0}, {"date": "2025-06-23", "close": 56.445, "volume": 348124.0}, {"date": "2025-06-24", "close": 56.45, "volume": 284205.0}, {"date": "2025-06-25", "close": 55.25, "volume": 335574.0}, {"date": "2025-06-26", "close": 56.24, "volume": 585769.0}, {"date": "2025-06-27", "close": 56.0, "volume": 1543615.0}, {"date": "2025-06-30", "close": 55.35, "volume": 791742.0}, {"date": "2025-07-01", "close": 54.1, "volume": 814342.0}, {"date": "2025-07-02", "close": 51.96, "volume": 663876.0}, {"date": "2025-07-03", "close": 52.84, "volume": 630495.0}, {"date": "2025-07-07", "close": 51.88, "volume": 639092.0}, {"date": "2025-07-08", "close": 52.45, "volume": 525969.0}, {"date": "2025-07-09", "close": 53.13, "volume": 726706.0}, {"date": "2025-07-10", "close": 50.67, "volume": 532358.0}, {"date": "2025-07-11", "close": 49.76, "volume": 392992.0}, {"date": "2025-07-14", "close": 50.86, "volume": 649601.0}, {"date": "2025-07-15", "close": 49.81, "volume": 350230.0}, {"date": "2025-07-16", "close": 50.26, "volume": 496202.0}, {"date": "2025-07-17", "close": 50.73, "volume": 337599.0}, {"date": "2025-07-18", "close": 51.16, "volume": 503770.0}, {"date": "2025-07-21", "close": 49.57, "volume": 279419.0}, {"date": "2025-07-22", "close": 50.16, "volume": 529595.0}, {"date": "2025-07-23", "close": 50.61, "volume": 558110.0}, {"date": "2025-07-24", "close": 49.02, "volume": 450049.0}, {"date": "2025-07-25", "close": 49.81, "volume": 300837.0}, {"date": "2025-07-28", "close": 49.61, "volume": 407580.0}, {"date": "2025-07-29", "close": 48.32, "volume": 445051.0}, {"date": "2025-07-30", "close": 47.58, "volume": 410103.0}, {"date": "2025-07-31", "close": 47.41, "volume": 427592.0}, {"date": "2025-08-01", "close": 46.21, "volume": 551932.0}, {"date": "2025-08-04", "close": 47.3, "volume": 571153.0}, {"date": "2025-08-05", "close": 47.93, "volume": 631863.0}, {"date": "2025-08-06", "close": 48.63, "volume": 443995.0}, {"date": "2025-08-07", "close": 48.75, "volume": 861909.0}, {"date": "2025-08-08", "close": 48.81, "volume": 1388528.0}, {"date": "2025-08-11", "close": 49.49, "volume": 747069.0}, {"date": "2025-08-12", "close": 50.66, "volume": 578992.0}, {"date": "2025-08-13", "close": 50.46, "volume": 627926.0}, {"date": "2025-08-14", "close": 49.49, "volume": 456825.0}, {"date": "2025-08-15", "close": 48.61, "volume": 506081.0}, {"date": "2025-08-18", "close": 48.59, "volume": 513255.0}, {"date": "2025-08-19", "close": 47.98, "volume": 484807.0}, {"date": "2025-08-20", "close": 47.75, "volume": 428590.0}, {"date": "2025-08-21", "close": 47.73, "volume": 380885.0}, {"date": "2025-08-22", "close": 46.63, "volume": 483502.0}, {"date": "2025-08-25", "close": 45.83, "volume": 599291.0}, {"date": "2025-08-26", "close": 46.46, "volume": 444300.0}, {"date": "2025-08-27", "close": 46.35, "volume": 323909.0}, {"date": "2025-08-28", "close": 46.22, "volume": 628156.0}, {"date": "2025-08-29", "close": 46.36, "volume": 536451.0}, {"date": "2025-09-02", "close": 45.2, "volume": 479147.0}, {"date": "2025-09-03", "close": 44.18, "volume": 397025.0}, {"date": "2025-09-04", "close": 44.65, "volume": 464973.0}, {"date": "2025-09-05", "close": 44.09, "volume": 355285.0}, {"date": "2025-09-08", "close": 43.38, "volume": 400163.0}, {"date": "2025-09-09", "close": 42.74, "volume": 298857.0}, {"date": "2025-09-10", "close": 43.16, "volume": 410471.0}, {"date": "2025-09-11", "close": 43.46, "volume": 338028.0}, {"date": "2025-09-12", "close": 43.5, "volume": 388505.0}, {"date": "2025-09-15", "close": 44.73, "volume": 470113.0}, {"date": "2025-09-16", "close": 44.47, "volume": 457016.0}, {"date": "2025-09-17", "close": 45.1, "volume": 444194.0}, {"date": "2025-09-18", "close": 44.81, "volume": 825200.0}, {"date": "2025-09-19", "close": 45.19, "volume": 675680.0}, {"date": "2025-09-22", "close": 44.63, "volume": 328095.0}, {"date": "2025-09-23", "close": 44.18, "volume": 508626.0}, {"date": "2025-09-24", "close": 42.41, "volume": 303203.0}, {"date": "2025-09-25", "close": 42.94, "volume": 426860.0}, {"date": "2025-09-26", "close": 43.67, "volume": 322258.0}, {"date": "2025-09-29", "close": 43.82, "volume": 294765.0}, {"date": "2025-09-30", "close": 43.28, "volume": 335457.0}, {"date": "2025-10-01", "close": 43.44, "volume": 295917.0}, {"date": "2025-10-02", "close": 43.26, "volume": 249795.0}, {"date": "2025-10-03", "close": 43.48, "volume": 409668.0}, {"date": "2025-10-06", "close": 42.06, "volume": 354165.0}, {"date": "2025-10-07", "close": 42.3, "volume": 553294.0}, {"date": "2025-10-08", "close": 42.32, "volume": 287845.0}, {"date": "2025-10-09", "close": 42.28, "volume": 204154.0}, {"date": "2025-10-10", "close": 41.315, "volume": 548232.0}, {"date": "2025-10-13", "close": 41.26, "volume": 327081.0}, {"date": "2025-10-14", "close": 41.82, "volume": 350183.0}, {"date": "2025-10-15", "close": 42.62, "volume": 373816.0}, {"date": "2025-10-16", "close": 42.45, "volume": 451955.0}, {"date": "2025-10-17", "close": 42.9, "volume": 566357.0}, {"date": "2025-10-20", "close": 44.01, "volume": 410408.0}, {"date": "2025-10-21", "close": 44.02, "volume": 252215.0}, {"date": "2025-10-22", "close": 43.63, "volume": 340831.0}, {"date": "2025-10-23", "close": 43.84, "volume": 324185.0}, {"date": "2025-10-24", "close": 43.8, "volume": 328362.0}, {"date": "2025-10-27", "close": 43.51, "volume": 195454.0}, {"date": "2025-10-28", "close": 42.82, "volume": 315774.0}, {"date": "2025-10-29", "close": 41.68, "volume": 688484.0}, {"date": "2025-10-30", "close": 40.48, "volume": 389345.0}, {"date": "2025-10-31", "close": 39.99, "volume": 454982.0}, {"date": "2025-11-03", "close": 39.65, "volume": 702944.0}, {"date": "2025-11-04", "close": 39.39, "volume": 318940.0}, {"date": "2025-11-05", "close": 42.49, "volume": 549494.0}, {"date": "2025-11-06", "close": 42.09, "volume": 673989.0}, {"date": "2025-11-07", "close": 38.58, "volume": 1261839.0}, {"date": "2025-11-10", "close": 39.33, "volume": 632695.0}, {"date": "2025-11-11", "close": 39.02, "volume": 346538.0}, {"date": "2025-11-12", "close": 38.91, "volume": 395142.0}, {"date": "2025-11-13", "close": 39.39, "volume": 512109.0}, {"date": "2025-11-14", "close": 37.74, "volume": 424190.0}, {"date": "2025-11-17", "close": 36.34, "volume": 433760.0}, {"date": "2025-11-18", "close": 36.81, "volume": 348319.0}, {"date": "2025-11-19", "close": 36.07, "volume": 258757.0}, {"date": "2025-11-20", "close": 35.07, "volume": 437766.0}, {"date": "2025-11-21", "close": 35.9, "volume": 742810.0}, {"date": "2025-11-24", "close": 35.4, "volume": 428320.0}, {"date": "2025-11-25", "close": 35.36, "volume": 459402.0}, {"date": "2025-11-26", "close": 35.08, "volume": 510127.0}, {"date": "2025-11-28", "close": 35.29, "volume": 231384.0}, {"date": "2025-12-01", "close": 34.03, "volume": 422499.0}, {"date": "2025-12-02", "close": 34.84, "volume": 438072.0}, {"date": "2025-12-03", "close": 36.24, "volume": 507858.0}, {"date": "2025-12-04", "close": 37.03, "volume": 466883.0}, {"date": "2025-12-05", "close": 36.93, "volume": 529965.0}, {"date": "2025-12-08", "close": 37.28, "volume": 566702.0}, {"date": "2025-12-09", "close": 38.41, "volume": 442868.0}, {"date": "2025-12-10", "close": 36.99, "volume": 520245.0}, {"date": "2025-12-11", "close": 36.5, "volume": 342565.0}, {"date": "2025-12-12", "close": 36.35, "volume": 297840.0}, {"date": "2025-12-15", "close": 36.74, "volume": 280024.0}, {"date": "2025-12-16", "close": 36.4, "volume": 305330.0}, {"date": "2025-12-17", "close": 37.89, "volume": 499011.0}, {"date": "2025-12-18", "close": 38.48, "volume": 306092.0}, {"date": "2025-12-19", "close": 38.0, "volume": 827189.0}, {"date": "2025-12-22", "close": 38.05, "volume": 238464.0}, {"date": "2025-12-23", "close": 37.79, "volume": 173381.0}, {"date": "2025-12-24", "close": 37.43, "volume": 93862.0}, {"date": "2025-12-26", "close": 37.75, "volume": 233725.0}, {"date": "2025-12-29", "close": 37.74, "volume": 227141.0}, {"date": "2025-12-30", "close": 38.17, "volume": 369488.0}, {"date": "2025-12-31", "close": 37.37, "volume": 517160.0}, {"date": "2026-01-02", "close": 37.2, "volume": 349071.0}, {"date": "2026-01-05", "close": 36.25, "volume": 470936.0}, {"date": "2026-01-06", "close": 36.5, "volume": 738712.0}, {"date": "2026-01-07", "close": 35.78, "volume": 294416.0}, {"date": "2026-01-08", "close": 36.08, "volume": 359634.0}, {"date": "2026-01-09", "close": 35.96, "volume": 225094.0}, {"date": "2026-01-12", "close": 36.61, "volume": 200782.0}, {"date": "2026-01-13", "close": 35.38, "volume": 284233.0}, {"date": "2026-01-14", "close": 34.04, "volume": 585776.0}, {"date": "2026-01-15", "close": 33.91, "volume": 295112.0}, {"date": "2026-01-16", "close": 32.44, "volume": 354508.0}, {"date": "2026-01-20", "close": 31.22, "volume": 608406.0}, {"date": "2026-01-21", "close": 31.75, "volume": 478902.0}, {"date": "2026-01-22", "close": 32.45, "volume": 317677.0}, {"date": "2026-01-23", "close": 32.82, "volume": 256562.0}, {"date": "2026-01-26", "close": 32.41, "volume": 189452.0}, {"date": "2026-01-27", "close": 31.76, "volume": 452661.0}, {"date": "2026-01-28", "close": 31.41, "volume": 287430.0}, {"date": "2026-01-29", "close": 32.17, "volume": 268930.0}, {"date": "2026-01-30", "close": 31.99, "volume": 335337.0}, {"date": "2026-02-02", "close": 31.79, "volume": 373080.0}, {"date": "2026-02-03", "close": 31.57, "volume": 523971.0}, {"date": "2026-02-04", "close": 32.34, "volume": 463948.0}, {"date": "2026-02-05", "close": 33.33, "volume": 959820.0}, {"date": "2026-02-06", "close": 33.17, "volume": 459261.0}, {"date": "2026-02-09", "close": 32.75, "volume": 444334.0}, {"date": "2026-02-10", "close": 33.09, "volume": 457701.0}, {"date": "2026-02-11", "close": 32.33, "volume": 767311.0}, {"date": "2026-02-12", "close": 32.14, "volume": 900728.0}, {"date": "2026-02-13", "close": 27.96, "volume": 1339496.0}, {"date": "2026-02-17", "close": 28.99, "volume": 1208796.0}, {"date": "2026-02-18", "close": 28.84, "volume": 853248.0}, {"date": "2026-02-19", "close": 28.85, "volume": 603348.0}, {"date": "2026-02-20", "close": 29.06, "volume": 800260.0}, {"date": "2026-02-23", "close": 27.16, "volume": 335107.0}, {"date": "2026-02-24", "close": 25.85, "volume": 535466.0}, {"date": "2026-02-25", "close": 26.7, "volume": 528958.0}, {"date": "2026-02-26", "close": 27.24, "volume": 450452.0}, {"date": "2026-02-27", "close": 26.54, "volume": 372428.0}, {"date": "2026-03-02", "close": 26.71, "volume": 390236.0}, {"date": "2026-03-03", "close": 27.46, "volume": 495133.0}, {"date": "2026-03-04", "close": 28.01, "volume": 419398.0}, {"date": "2026-03-05", "close": 28.77, "volume": 436269.0}, {"date": "2026-03-06", "close": 27.44, "volume": 475542.0}, {"date": "2026-03-09", "close": 26.47, "volume": 432876.0}, {"date": "2026-03-10", "close": 25.17, "volume": 349225.0}, {"date": "2026-03-11", "close": 25.7, "volume": 400301.0}, {"date": "2026-03-12", "close": 24.81, "volume": 318108.0}, {"date": "2026-03-13", "close": 24.74, "volume": 328836.0}, {"date": "2026-03-16", "close": 25.36, "volume": 222377.0}, {"date": "2026-03-17", "close": 26.47, "volume": 549941.0}, {"date": "2026-03-18", "close": 25.68, "volume": 467841.0}, {"date": "2026-03-19", "close": 25.51, "volume": 464629.0}, {"date": "2026-03-20", "close": 26.21, "volume": 960881.0}, {"date": "2026-03-23", "close": 26.26, "volume": 392824.0}, {"date": "2026-03-24", "close": 25.57, "volume": 296501.0}, {"date": "2026-03-25", "close": 25.5, "volume": 210762.0}, {"date": "2026-03-26", "close": 26.04, "volume": 261976.0}, {"date": "2026-03-27", "close": 25.45, "volume": 326842.0}, {"date": "2026-03-30", "close": 25.79, "volume": 395282.0}, {"date": "2026-03-31", "close": 25.61, "volume": 366874.0}, {"date": "2026-04-01", "close": 25.44, "volume": 408922.0}, {"date": "2026-04-02", "close": 25.65, "volume": 261205.0}, {"date": "2026-04-06", "close": 25.79, "volume": 238211.0}, {"date": "2026-04-07", "close": 25.47, "volume": 408104.0}, {"date": "2026-04-08", "close": 25.67, "volume": 401946.0}, {"date": "2026-04-09", "close": 25.74, "volume": 357078.0}, {"date": "2026-04-10", "close": 24.54, "volume": 280442.0}, {"date": "2026-04-13", "close": 25.31, "volume": 336579.0}, {"date": "2026-04-14", "close": 26.26, "volume": 380640.0}, {"date": "2026-04-15", "close": 27.2, "volume": 274604.0}, {"date": "2026-04-16", "close": 27.75, "volume": 209906.0}, {"date": "2026-04-17", "close": 28.2, "volume": 281175.0}, {"date": "2026-04-20", "close": 28.88, "volume": 329169.0}, {"date": "2026-04-21", "close": 27.91, "volume": 292328.0}, {"date": "2026-04-22", "close": 27.37, "volume": 436164.0}, {"date": "2026-04-23", "close": 26.84, "volume": 255671.0}, {"date": "2026-04-24", "close": 27.46, "volume": 259127.0}, {"date": "2026-04-27", "close": 27.25, "volume": 280307.0}, {"date": "2026-04-28", "close": 24.96, "volume": 444184.0}, {"date": "2026-04-29", "close": 25.08, "volume": 720715.0}, {"date": "2026-04-30", "close": 23.99, "volume": 607147.0}, {"date": "2026-05-01", "close": 24.33, "volume": 679153.0}, {"date": "2026-05-04", "close": 26.36, "volume": 650060.0}, {"date": "2026-05-05", "close": 25.91, "volume": 432289.0}, {"date": "2026-05-06", "close": 24.92, "volume": 306236.0}, {"date": "2026-05-07", "close": 25.59, "volume": 344170.0}, {"date": "2026-05-08", "close": 24.61, "volume": 289729.0}, {"date": "2026-05-11", "close": 23.84, "volume": 442201.0}, {"date": "2026-05-12", "close": 23.78, "volume": 427146.0}, {"date": "2026-05-13", "close": 22.59, "volume": 381805.0}, {"date": "2026-05-14", "close": 22.36, "volume": 349086.0}, {"date": "2026-05-15", "close": 22.33, "volume": 362788.0}, {"date": "2026-05-18", "close": 22.45, "volume": 327532.0}, {"date": "2026-05-19", "close": 22.08, "volume": 372518.0}, {"date": "2026-05-20", "close": 21.88, "volume": 512135.0}, {"date": "2026-05-21", "close": 21.85, "volume": 656240.0}, {"date": "2026-05-22", "close": 21.98, "volume": 374875.0}, {"date": "2026-05-26", "close": 21.86, "volume": 337001.0}, {"date": "2026-05-27", "close": 21.69, "volume": 371901.0}, {"date": "2026-05-28", "close": 22.15, "volume": 323413.0}, {"date": "2026-05-29", "close": 21.82, "volume": 400733.0}, {"date": "2026-06-01", "close": 22.26, "volume": 403414.0}, {"date": "2026-06-02", "close": 22.13, "volume": 380816.0}, {"date": "2026-06-03", "close": 21.46, "volume": 453861.0}, {"date": "2026-06-04", "close": 21.75, "volume": 378460.0}, {"date": "2026-06-05", "close": 22.0, "volume": 316106.0}, {"date": "2026-06-08", "close": 22.05, "volume": 321816.0}, {"date": "2026-06-09", "close": 22.17, "volume": 278541.0}, {"date": "2026-06-10", "close": 23.38, "volume": 456037.0}, {"date": "2026-06-11", "close": 23.29, "volume": 297520.0}, {"date": "2026-06-12", "close": 23.65, "volume": 346488.0}, {"date": "2026-06-15", "close": 23.9, "volume": 413807.0}, {"date": "2026-06-16", "close": 24.44, "volume": 421917.0}, {"date": "2026-06-17", "close": 23.57, "volume": 506366.0}, {"date": "2026-06-18", "close": 23.54, "volume": 500531.0}, {"date": "2026-06-22", "close": 23.25, "volume": 333870.0}, {"date": "2026-06-23", "close": 23.57, "volume": 278530.0}, {"date": "2026-06-24", "close": 23.89, "volume": 333511.0}, {"date": "2026-06-25", "close": 23.97, "volume": 288446.0}, {"date": "2026-06-26", "close": 25.35, "volume": 810152.0}, {"date": "2026-06-29", "close": 25.46, "volume": 504407.0}, {"date": "2026-06-30", "close": 24.77, "volume": 411474.0}, {"date": "2026-07-01", "close": 26.15, "volume": 463352.0}, {"date": "2026-07-02", "close": 26.91, "volume": 370211.0}, {"date": "2026-07-06", "close": 26.87, "volume": 304811.0}, {"date": "2026-07-07", "close": 27.05, "volume": 334132.0}, {"date": "2026-07-08", "close": 26.44, "volume": 370464.0}, {"date": "2026-07-09", "close": 25.84, "volume": 311158.0}, {"date": "2026-07-10", "close": 25.83, "volume": 210905.0}, {"date": "2026-07-13", "close": 27.37, "volume": 401927.0}, {"date": "2026-07-14", "close": 25.82, "volume": 211227.0}, {"date": "2026-07-15", "close": 25.47, "volume": 281542.0}, {"date": "2026-07-16", "close": 26.35, "volume": 365087.0}, {"date": "2026-07-17", "close": 26.7, "volume": 356439.0}, {"date": "2026-07-20", "close": 26.74, "volume": 361325.0}, {"date": "2026-07-21", "close": 25.85, "volume": 250189.0}, {"date": "2026-07-22", "close": 24.45, "volume": 281816.0}, {"date": "2026-07-23", "close": 23.5, "volume": 314859.0}, {"date": "2026-07-24", "close": 23.99, "volume": 274913.0}, {"date": "2026-07-27", "close": 24.87, "volume": 337639.0}, {"date": "2026-07-28", "close": 25.5, "volume": 338843.0}, {"date": "2026-07-29", "close": 25.85, "volume": 483769.0}, {"date": "2026-07-30", "close": 24.48, "volume": 294506.0}, {"date": "2026-07-31", "close": 24.49, "volume": 240040.0}, {"date": "2026-08-03", "close": 24.92, "volume": 490769.0}, {"date": "2026-08-04", "close": 24.65, "volume": 517360.0}, {"date": "2026-08-05", "close": 24.39, "volume": 377011.0}, {"date": "2026-08-06", "close": 28.16, "volume": 1953622.0}, {"date": "2026-08-07", "close": 26.99, "volume": 621499.0}, {"date": "2026-08-10", "close": 29.06, "volume": 1652436.0}, {"date": "2026-08-11", "close": 30.51, "volume": 1068094.0}, {"date": "2026-08-12", "close": 30.32, "volume": 574716.0}, {"date": "2026-08-13", "close": 31.0, "volume": 541453.0}, {"date": "2026-08-14", "close": 30.6, "volume": 276126.0}, {"date": "2026-08-17", "close": 29.99, "volume": 610819.0}, {"date": "2026-08-18", "close": 29.97, "volume": 441656.0}, {"date": "2026-08-19", "close": 31.1, "volume": 394463.0}, {"date": "2026-08-20", "close": 30.68, "volume": 325526.0}, {"date": "2026-08-21", "close": 31.1, "volume": 327413.0}, {"date": "2026-08-24", "close": 31.76, "volume": 372447.0}, {"date": "2026-08-25", "close": 31.84, "volume": 360445.0}, {"date": "2026-08-26", "close": 30.19, "volume": 678107.0}, {"date": "2026-08-27", "close": 29.65, "volume": 498377.0}, {"date": "2026-08-28", "close": 29.62, "volume": 344568.0}, {"date": "2026-08-31", "close": 29.15, "volume": 668506.0}, {"date": "2026-09-01", "close": 27.88, "volume": 400519.0}, {"date": "2026-09-02", "close": 28.26, "volume": 504709.0}, {"date": "2026-09-03", "close": 28.79, "volume": 313386.0}, {"date": "2026-09-04", "close": 27.8, "volume": 313924.0}, {"date": "2026-09-08", "close": 26.12, "volume": 482606.0}, {"date": "2026-09-09", "close": 24.8, "volume": 536948.0}, {"date": "2026-09-10", "close": 25.0, "volume": 392727.0}, {"date": "2026-09-11", "close": 24.89, "volume": 356095.0}, {"date": "2026-09-14", "close": 26.15, "volume": 401213.0}, {"date": "2026-09-15", "close": 26.32, "volume": 414066.0}, {"date": "2026-09-16", "close": 25.63, "volume": 418259.0}, {"date": "2026-09-17", "close": 25.63, "volume": 450816.0}, {"date": "2026-09-18", "close": 25.07, "volume": 933247.0}, {"date": "2026-09-21", "close": 25.0, "volume": 242928.0}, {"date": "2026-09-22", "close": 23.63, "volume": 515748.0}, {"date": "2026-09-23", "close": 22.88, "volume": 371122.0}, {"date": "2026-09-24", "close": 22.42, "volume": 464812.0}, {"date": "2026-09-25", "close": 23.16, "volume": 547749.0}, {"date": "2026-09-28", "close": 23.27, "volume": 451868.0}, {"date": "2026-09-29", "close": 23.61, "volume": 522154.0}, {"date": "2026-09-30", "close": 23.36, "volume": 400601.0}, {"date": "2026-10-01", "close": 23.7, "volume": 379601.0}, {"date": "2026-10-02", "close": 23.58, "volume": 477992.0}, {"date": "2026-10-05", "close": 24.57, "volume": 574633.0}, {"date": "2026-10-06", "close": 24.68, "volume": 333296.0}, {"date": "2026-10-07", "close": 24.63, "volume": 499458.0}, {"date": "2026-10-08", "close": 25.82, "volume": 489634.0}, {"date": "2026-10-09", "close": 26.06, "volume": 269945.0}, {"date": "2026-10-12", "close": 26.29, "volume": 333302.0}, {"date": "2026-10-13", "close": 26.57, "volume": 273527.0}, {"date": "2026-10-14", "close": 26.73, "volume": 397160.0}, {"date": "2026-10-15", "close": 27.86, "volume": 359337.0}, {"date": "2026-10-16", "close": 28.12, "volume": 353296.0}, {"date": "2026-10-19", "close": 27.5, "volume": 639512.0}, {"date": "2026-10-20", "close": 28.76, "volume": 234193.0}, {"date": "2026-10-21", "close": 28.5, "volume": 251554.0}, {"date": "2026-10-22", "close": 29.91, "volume": 374410.0}, {"date": "2026-10-23", "close": 29.32, "volume": 288369.0}, {"date": "2026-10-26", "close": 29.77, "volume": 218356.0}], "refreshing": true}