{"ticker": "CARG", "overview": {"cik": "1494259", "ticker": "CARG", "name": "CarGurus, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000085", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000080", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007380", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007209", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007207", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007206", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000068", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006964", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-381142", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006509", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000064", "price_sensitive": false}]}, "description": "CarGurus, Inc. trades as CARG on the NASDAQ and is registered in the United States, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 57 insider filings for the company, from October 2017 to October 2026. Across those, 15 insiders disclosed 18 sales totalling $144.24M. The most recent filing on record is dated 19 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 18, "sell_sum": 144240849.53, "net": -144240849.53, "insiders": 15, "first_date": "2017-10-16", "last_date": "2026-10-15"}, "metrics": {"ticker": "CARG", "has_prices": true, "as_of": "2026-08-07", "last": 38.985, "prev_close": 36.38, "change": 2.604999999999997, "change_pct": 0.07160527762506863, "session_volume": 2180171.0, "vwap_5": 37.49862486682651, "vwap_20": 35.70655920181076, "vwap_60": 31.697085228533453, "vwap_250": 33.53079470932159, "high_52w": 39.03, "low_52w": 26.96, "avg_volume_20": 1080758.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001494259-26-000085", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Matthew Charles Mandel", "who_key": "Mandel Matthew Charles", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on CARG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2156700/000149425926000085/0001494259-26-000085-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21170}, {"id": "0001494259-26-000080", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Samuel Zales", "who_key": "Zales Samuel", "role": "COO and President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 303100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President sells $303K of CARG", "source_url": "https://www.sec.gov/Archives/edgar/data/1718790/000149425926000080/0001494259-26-000080-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}, {"id": "0001494259-26-000067", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Samuel Zales", "who_key": "Zales Samuel", "role": "COO and President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 365000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President sells $365K of CARG", "source_url": "https://www.sec.gov/Archives/edgar/data/1718790/000149425926000067/0001494259-26-000067-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96050}, {"id": "0001494259-26-000066", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Ismail Elshareef", "who_key": "Elshareef Ismail", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 340366.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $340K of CARG", "source_url": "https://www.sec.gov/Archives/edgar/data/2010096/000149425926000066/0001494259-26-000066-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0001494259-26-000065", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Dafna Sarnoff", "who_key": "Sarnoff Dafna", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 634587.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Top exec sells $635K of CARG", "source_url": "https://www.sec.gov/Archives/edgar/data/1897130/000149425926000065/0001494259-26-000065-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "13DG-0000902219-26-000287", "src": "13DG", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "CarGurus, Inc.", "who_key": "CarGurus, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CarGurus, Inc. moves to a 4.3% passive stake in CARG", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/0000902219-26-000287-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "0001494259-26-000064", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Greg M. Schwartz", "who_key": "Schwartz Greg M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 360700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Board member offloads $361K of CARG", "source_url": "https://www.sec.gov/Archives/edgar/data/1524276/000149425926000064/0001494259-26-000064-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "0001494259-26-000063", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Jason Trevisan", "who_key": "Trevisan Jason", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 45166.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO cashes out $45K of CARG", "source_url": "https://www.sec.gov/Archives/edgar/data/1718636/000149425926000063/0001494259-26-000063-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001494259-26-000062", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Javier Zamora", "who_key": "Zamora Javier", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 230081.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider sells $230K of CARG", "source_url": "https://www.sec.gov/Archives/edgar/data/1939671/000149425926000062/0001494259-26-000062-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132050}, {"id": "0001494259-26-000061", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Ismail Elshareef", "who_key": "Elshareef Ismail", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 83352.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on CARG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2010096/000149425926000061/0001494259-26-000061-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136370}, {"id": "13DG-0000902219-26-000176", "src": "13DG", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "CarGurus, Inc.", "who_key": "CarGurus, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CarGurus, Inc. moves to a 7.3% passive stake in CARG", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/0000902219-26-000176-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0002100119-26-000181", "src": "13DG", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "CarGurus, Inc.", "who_key": "CarGurus, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CarGurus, Inc. crosses 5% of CARG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/0002100119-26-000181-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0002100121-26-000202", "src": "13DG", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "CarGurus, Inc.", "who_key": "CarGurus, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CarGurus, Inc. crosses 5% of CARG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/0002100121-26-000202-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "SENATE-1fd6d36802624c40bc471fff0f8a3ae6-9", "src": "CONGRESS", "ticker": "CARG", "cik": "", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc. - Class A Common Stock", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John W Hickenlooper dumps CARG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1fd6d368-0262-4c40-bc47-1fff0f8a3ae6/", "trade_date": "2023-04-12", "timestamp": "2023-04-12", "mins": 1873010}, {"id": "HOUSE-2023-20022218-T2", "src": "CONGRESS", "ticker": "CARG", "cik": "", "company": "CarGurus, Inc.", "company_raw": ",000\nF S: New\nS O: Morgan Stanley IRA - X141\nCarGurus, Inc. - Class A", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lois Frankel sells CARG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022218.pdf", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2076050}, {"id": "HOUSE-2022-20021881-T2", "src": "CONGRESS", "ticker": "CARG", "cik": "", "company": "CarGurus, Inc.", "company_raw": ",000\nF S: New\nS O: Morgan Stanley IRA - X142\nCarGurus, Inc. - Class A", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lois Frankel sells CARG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021881.pdf", "trade_date": "2022-09-20", "timestamp": "2022-09-20", "mins": 2166770}, {"id": "SENATE-e3f4d9c32ada4fad9e673941095a8f0c-0", "src": "CONGRESS", "ticker": "CARG", "cik": "", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John W Hickenlooper buys CARG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e3f4d9c3-2ada-4fad-9e67-3941095a8f0c/", "trade_date": "2021-02-12", "timestamp": "2021-02-12", "mins": 3009170}, {"id": "0000899243-18-010146", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Ian G. Smith", "who_key": "Smith Ian G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 89437.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Board member offloads $89K of CARG", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000089924318010146/0000899243-18-010146-index.htm", "trade_date": "2018-04-12", "timestamp": "2018-04-12", "mins": 4502450}, {"id": "0000899243-18-010080", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Ian G. Smith", "who_key": "Smith Ian G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 248942.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director sells $249K of CARG", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000089924318010080/0000899243-18-010080-index.htm", "trade_date": "2018-04-11", "timestamp": "2018-04-11", "mins": 4503890}, {"id": "0000899243-18-010081", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Samuel Zales", "who_key": "Zales Samuel", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1097850.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider offloads $1.1M of CARG", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000089924318010081/0000899243-18-010081-index.htm", "trade_date": "2018-04-11", "timestamp": "2018-04-11", "mins": 4503890}, {"id": "0000899243-18-010140", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Oliver Ian Chrzan", "who_key": "Chrzan Oliver Ian", "role": "Sr. VP, Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 28050.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on CARG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000089924318010140/0000899243-18-010140-index.htm", "trade_date": "2018-04-11", "timestamp": "2018-04-11", "mins": 4503890}, {"id": "0000899243-18-010143", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Sarah Amory Welch", "who_key": "Welch Sarah Amory", "role": "Sr. VP, Consumer Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2111797.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on CARG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000089924318010143/0000899243-18-010143-index.htm", "trade_date": "2018-04-11", "timestamp": "2018-04-11", "mins": 4503890}, {"id": "0000899243-18-010145", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Jason Trevisan", "who_key": "Trevisan Jason", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5598549.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on CARG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000089924318010145/0000899243-18-010145-index.htm", "trade_date": "2018-04-11", "timestamp": "2018-04-11", "mins": 4503890}, {"id": "0000899243-18-008501", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Greg M. Schwartz", "who_key": "Schwartz Greg M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on CARG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000089924318008501/0000899243-18-008501-index.htm", "trade_date": "2018-03-22", "timestamp": "2018-03-22", "mins": 4532690}, {"id": "0000899243-18-006205", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Thomas Michael Caputo", "who_key": "Caputo Thomas Michael", "role": "Sr. VP, Product", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on CARG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000089924318006205/0000899243-18-006205-index.htm", "trade_date": "2018-02-28", "timestamp": "2018-02-28", "mins": 4564370}, {"id": "0000899243-18-006209", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Oliver Ian Chrzan", "who_key": "Chrzan Oliver Ian", "role": "Sr. VP, Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on CARG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000089924318006209/0000899243-18-006209-index.htm", "trade_date": "2018-02-28", "timestamp": "2018-02-28", "mins": 4564370}, {"id": "0000899243-18-006210", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Jason Trevisan", "who_key": "Trevisan Jason", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on CARG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000089924318006210/0000899243-18-006210-index.htm", "trade_date": "2018-02-28", "timestamp": "2018-02-28", "mins": 4564370}, {"id": "0000899243-18-006212", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Sarah Amory Welch", "who_key": "Welch Sarah Amory", "role": "Sr. VP, Consumer Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on CARG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000089924318006212/0000899243-18-006212-index.htm", "trade_date": "2018-02-28", "timestamp": "2018-02-28", "mins": 4564370}, {"id": "0000899243-18-006213", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Samuel Zales", "who_key": "Zales Samuel", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on CARG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000089924318006213/0000899243-18-006213-index.htm", "trade_date": "2018-02-28", "timestamp": "2018-02-28", "mins": 4564370}, {"id": "0000899243-18-006229", "src": "INSIDERS", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "Langley Steinert", "who_key": "Steinert Langley", "role": "CEO, President and Chairman, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on CARG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000089924318006229/0000899243-18-006229-index.htm", "trade_date": "2018-02-28", "timestamp": "2018-02-28", "mins": 4564370}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000287", "src": "13DG", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "CarGurus, Inc.", "who_key": "CarGurus, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CarGurus, Inc. moves to a 4.3% passive stake in CARG", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/0000902219-26-000287-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "13DG-0000902219-26-000176", "src": "13DG", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "CarGurus, Inc.", "who_key": "CarGurus, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CarGurus, Inc. moves to a 7.3% passive stake in CARG", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/0000902219-26-000176-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0002100119-26-000181", "src": "13DG", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "CarGurus, Inc.", "who_key": "CarGurus, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CarGurus, Inc. crosses 5% of CARG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/0002100119-26-000181-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0002100121-26-000202", "src": "13DG", "ticker": "CARG", "cik": "1494259", "company": "CarGurus, Inc.", "company_raw": "CarGurus, Inc.", "who": "CarGurus, Inc.", "who_key": "CarGurus, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CarGurus, Inc. crosses 5% of CARG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/0002100121-26-000202-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}], "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": "CarGurus, Inc. - Class A Common Stock", "new_value": "CarGurus, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001494259", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001494259", "applied": 1, "detected_at": "2026-09-10T23:38:19.071598"}]}, "key_people": [{"who": "Langley Steinert", "who_key": "Steinert Langley", "role": "CEO, President and Chairman, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 50450997.120000005, "net": -50450997.120000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50450997.120000005, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062796/0001104659-17-062796-index.htm"}], "latest": {"action": "SELL", "amount": 50450997.120000005, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062796/0001104659-17-062796-index.htm"}}, {"who": "Anastasios Parafestas", "who_key": "Parafestas Anastasios", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 35206080.0, "net": -35206080.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35206080.0, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062773/0001104659-17-062773-index.htm"}], "latest": {"action": "SELL", "amount": 35206080.0, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062773/0001104659-17-062773-index.htm"}}, {"who": "Argonaut 22 LLC", "who_key": "Argonaut 22 LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 22662240.0, "net": -22662240.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22662240.0, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062774/0001104659-17-062774-index.htm"}], "latest": {"action": "SELL", "amount": 22662240.0, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062774/0001104659-17-062774-index.htm"}}, {"who": "Nicholas Shanny", "who_key": "Shanny Nicholas", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 11617381.440000001, "net": -11617381.440000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11617381.440000001, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062765/0001104659-17-062765-index.htm"}], "latest": {"action": "SELL", "amount": 11617381.440000001, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062765/0001104659-17-062765-index.htm"}}, {"who": "Promerica Capital LLC", "who_key": "Promerica Capital LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 6815040.0, "net": -6815040.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6815040.0, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062775/0001104659-17-062775-index.htm"}], "latest": {"action": "SELL", "amount": 6815040.0, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062775/0001104659-17-062775-index.htm"}}, {"who": "GC Holdings Investors LLC", "who_key": "GC Holdings Investors LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5728800.0, "net": -5728800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5728800.0, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062776/0001104659-17-062776-index.htm"}], "latest": {"action": "SELL", "amount": 5728800.0, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062776/0001104659-17-062776-index.htm"}}, {"who": "Oliver Ian Chrzan", "who_key": "Chrzan Oliver Ian", "role": "Sr. VP, Engineering", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4029399.8400000003, "net": -4029399.8400000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4029399.8400000003, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062766/0001104659-17-062766-index.htm"}], "latest": {"action": "SELL", "amount": 4029399.8400000003, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062766/0001104659-17-062766-index.htm"}}, {"who": "David Lambert Parker", "who_key": "Parker David Lambert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4015680.48, "net": -4015680.48, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4015680.48, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062767/0001104659-17-062767-index.htm"}], "latest": {"action": "SELL", "amount": 4015680.48, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1494259/000110465917062767/0001104659-17-062767-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -45166.0}, {"date": "2026-08-12", "net": -360700.0}, {"date": "2026-08-13", "net": -634587.0}, {"date": "2026-08-14", "net": -340366.0}, {"date": "2026-08-28", "net": -365000.0}, {"date": "2026-10-15", "net": -303100.0}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000085", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000080", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007380", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007209", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007207", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007206", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000068", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006964", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-381142", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006509", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001494259-26-000064", "price_sensitive": false}], "performance": {"ticker": "CARG", "has_prices": true, "summary": {"n": 1, "avg": 0.2137297633872977, "win_rate": 1.0, "best": 0.2137297633872977, "worst": 0.2137297633872977, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 1001.0, "date": "2021-02-12", "score": 0.0, "ref_price": 32.12, "return": 0.2137297633872977}]}, "price_series": [{"date": "2017-10-12", "close": 27.58, "volume": 12273790.0}, {"date": "2017-10-13", "close": 28.53, "volume": 1483220.0}, {"date": "2017-10-16", "close": 31.85, "volume": 2644969.0}, {"date": "2017-10-17", "close": 28.28, "volume": 958646.0}, {"date": "2017-10-18", "close": 28.14, "volume": 1086569.0}, {"date": "2017-10-19", "close": 28.23, "volume": 415650.0}, {"date": "2017-10-20", "close": 29.19, "volume": 452829.0}, {"date": "2017-10-23", "close": 28.92, "volume": 265191.0}, {"date": "2017-10-24", "close": 29.09, "volume": 407423.0}, {"date": "2017-10-25", "close": 29.01, "volume": 203973.0}, {"date": "2017-10-26", "close": 30.03, "volume": 908758.0}, {"date": "2017-10-27", "close": 30.96, "volume": 299499.0}, {"date": "2017-10-30", "close": 31.74, "volume": 382551.0}, {"date": "2017-10-31", "close": 32.6, "volume": 566734.0}, {"date": "2017-11-01", "close": 31.72, "volume": 554526.0}, {"date": "2017-11-02", "close": 31.79, "volume": 113308.0}, {"date": "2017-11-03", "close": 31.44, "volume": 363214.0}, {"date": "2017-11-06", "close": 30.42, "volume": 677250.0}, {"date": "2017-11-07", "close": 29.76, "volume": 408457.0}, {"date": "2017-11-08", "close": 28.49, "volume": 629181.0}, {"date": "2017-11-09", "close": 28.35, "volume": 479061.0}, {"date": "2017-11-10", "close": 28.97, "volume": 350049.0}, {"date": "2017-11-13", "close": 29.55, "volume": 830272.0}, {"date": "2017-11-14", "close": 29.82, "volume": 498119.0}, {"date": "2017-11-15", "close": 31.03, "volume": 3026577.0}, {"date": "2017-11-16", "close": 31.35, "volume": 450415.0}, {"date": "2017-11-17", "close": 30.82, "volume": 188742.0}, {"date": "2017-11-20", "close": 28.99, "volume": 686139.0}, {"date": "2017-11-21", "close": 28.64, "volume": 483615.0}, {"date": "2017-11-22", "close": 28.6, "volume": 247644.0}, {"date": "2017-11-24", "close": 28.66, "volume": 199374.0}, {"date": "2017-11-27", "close": 29.16, "volume": 204270.0}, {"date": "2017-11-28", "close": 29.97, "volume": 87339.0}, {"date": "2017-11-29", "close": 29.3, "volume": 105479.0}, {"date": "2017-11-30", "close": 29.48, "volume": 133640.0}, {"date": "2017-12-01", "close": 29.3, "volume": 234245.0}, {"date": "2017-12-04", "close": 29.29, "volume": 165107.0}, {"date": "2017-12-05", "close": 30.56, "volume": 246786.0}, {"date": "2017-12-06", "close": 30.3, "volume": 108491.0}, {"date": "2017-12-07", "close": 30.86, "volume": 109560.0}, {"date": "2017-12-08", "close": 30.33, "volume": 142484.0}, {"date": "2017-12-11", "close": 30.56, "volume": 400996.0}, {"date": "2017-12-12", "close": 29.8, "volume": 187520.0}, {"date": "2017-12-13", "close": 29.46, "volume": 250085.0}, {"date": "2017-12-14", "close": 30.1, "volume": 340857.0}, {"date": "2017-12-15", "close": 30.63, "volume": 633674.0}, {"date": "2017-12-18", "close": 31.09, "volume": 134825.0}, {"date": "2017-12-19", "close": 31.04, "volume": 203204.0}, {"date": "2017-12-20", "close": 30.1, "volume": 406396.0}, {"date": "2017-12-21", "close": 29.91, "volume": 194504.0}, {"date": "2017-12-22", "close": 29.94, "volume": 112281.0}, {"date": "2017-12-26", "close": 29.81, "volume": 91566.0}, {"date": "2017-12-27", "close": 29.8, "volume": 94455.0}, {"date": "2017-12-28", "close": 29.77, "volume": 96237.0}, {"date": "2017-12-29", "close": 29.98, "volume": 152616.0}, {"date": "2018-01-02", "close": 30.13, "volume": 917737.0}, {"date": "2018-01-03", "close": 29.85, "volume": 152461.0}, {"date": "2018-01-04", "close": 30.07, "volume": 320249.0}, {"date": "2018-01-05", "close": 29.96, "volume": 252282.0}, {"date": "2018-01-08", "close": 30.35, "volume": 120108.0}, {"date": "2018-01-09", "close": 30.48, "volume": 124240.0}, {"date": "2018-01-10", "close": 30.33, "volume": 150386.0}, {"date": "2018-01-11", "close": 30.72, "volume": 77545.0}, {"date": "2018-01-12", "close": 30.63, "volume": 49769.0}, {"date": "2018-01-16", "close": 32.34, "volume": 334238.0}, {"date": "2018-01-17", "close": 34.41, "volume": 404892.0}, {"date": "2018-01-18", "close": 33.85, "volume": 199276.0}, {"date": "2018-01-19", "close": 36.02, "volume": 540393.0}, {"date": "2018-01-22", "close": 31.62, "volume": 515673.0}, {"date": "2018-01-23", "close": 32.34, "volume": 165994.0}, {"date": "2018-01-24", "close": 33.08, "volume": 209617.0}, {"date": "2018-01-25", "close": 34.01, "volume": 125305.0}, {"date": "2018-01-26", "close": 33.99, "volume": 239821.0}, {"date": "2018-01-29", "close": 34.01, "volume": 113818.0}, {"date": "2018-01-30", "close": 33.67, "volume": 150281.0}, {"date": "2018-01-31", "close": 33.5, "volume": 84629.0}, {"date": "2018-02-01", "close": 32.94, "volume": 65508.0}, {"date": "2018-02-02", "close": 31.04, "volume": 178476.0}, {"date": "2018-02-05", "close": 30.34, "volume": 113097.0}, {"date": "2018-02-06", "close": 29.83, "volume": 128911.0}, {"date": "2018-02-07", "close": 30.53, "volume": 98321.0}, {"date": "2018-02-08", "close": 30.07, "volume": 71140.0}, {"date": "2018-02-09", "close": 29.4, "volume": 128015.0}, {"date": "2018-02-12", "close": 30.09, "volume": 53092.0}, {"date": "2018-02-13", "close": 30.75, "volume": 38308.0}, {"date": "2018-02-14", "close": 31.23, "volume": 56379.0}, {"date": "2018-02-15", "close": 31.7, "volume": 81538.0}, {"date": "2018-02-16", "close": 32.33, "volume": 82268.0}, {"date": "2018-02-20", "close": 32.95, "volume": 46249.0}, {"date": "2018-02-21", "close": 32.75, "volume": 82233.0}, {"date": "2018-02-22", "close": 31.92, "volume": 76850.0}, {"date": "2018-02-23", "close": 31.9, "volume": 20541.0}, {"date": "2018-02-26", "close": 33.82, "volume": 110788.0}, {"date": "2018-02-27", "close": 32.73, "volume": 85363.0}, {"date": "2018-02-28", "close": 32.28, "volume": 98338.0}, {"date": "2018-03-01", "close": 32.32, "volume": 135571.0}, {"date": "2018-03-02", "close": 35.95, "volume": 355508.0}, {"date": "2018-03-05", "close": 35.72, "volume": 207549.0}, {"date": "2018-03-06", "close": 36.06, "volume": 155776.0}, {"date": "2018-03-07", "close": 35.52, "volume": 155781.0}, {"date": "2018-03-08", "close": 36.45, "volume": 165653.0}, {"date": "2018-03-09", "close": 37.81, "volume": 110132.0}, {"date": "2018-03-12", "close": 38.53, "volume": 88758.0}, {"date": "2018-03-13", "close": 35.18, "volume": 144282.0}, {"date": "2018-03-14", "close": 36.57, "volume": 137719.0}, {"date": "2018-03-15", "close": 36.1, "volume": 78333.0}, {"date": "2018-03-16", "close": 35.5, "volume": 66366.0}, {"date": "2018-03-19", "close": 34.56, "volume": 70141.0}, {"date": "2018-03-20", "close": 34.75, "volume": 66669.0}, {"date": "2018-03-21", "close": 35.56, "volume": 73094.0}, {"date": "2018-03-22", "close": 35.55, "volume": 84856.0}, {"date": "2018-03-23", "close": 34.0, "volume": 131931.0}, {"date": "2018-03-26", "close": 34.62, "volume": 146413.0}, {"date": "2018-03-27", "close": 33.72, "volume": 96792.0}, {"date": "2018-03-28", "close": 33.65, "volume": 65890.0}, {"date": "2018-03-29", "close": 38.47, "volume": 670667.0}, {"date": "2018-04-02", "close": 37.63, "volume": 359124.0}, {"date": "2018-04-03", "close": 36.57, "volume": 363795.0}, {"date": "2018-04-04", "close": 36.91, "volume": 183476.0}, {"date": "2018-04-05", "close": 38.03, "volume": 198428.0}, {"date": "2018-04-06", "close": 38.0, "volume": 472595.0}, {"date": "2018-04-09", "close": 37.9, "volume": 401628.0}, {"date": "2018-04-10", "close": 38.06, "volume": 3481512.0}, {"date": "2018-04-11", "close": 34.0, "volume": 2371585.0}, {"date": "2018-04-12", "close": 33.75, "volume": 567199.0}, {"date": "2018-04-13", "close": 32.31, "volume": 916648.0}, {"date": "2018-04-16", "close": 32.54, "volume": 1703016.0}, {"date": "2018-04-17", "close": 32.48, "volume": 562288.0}, {"date": "2018-04-18", "close": 32.88, "volume": 501958.0}, {"date": "2018-04-19", "close": 32.84, "volume": 325881.0}, {"date": "2018-04-20", "close": 32.98, "volume": 338760.0}, {"date": "2018-04-23", "close": 32.97, "volume": 192138.0}, {"date": "2018-04-24", "close": 32.46, "volume": 392353.0}, {"date": "2018-04-25", "close": 31.81, "volume": 285849.0}, {"date": "2018-04-26", "close": 31.28, "volume": 483950.0}, {"date": "2018-04-27", "close": 30.52, "volume": 790379.0}, {"date": "2018-04-30", "close": 30.92, "volume": 759355.0}, {"date": "2018-05-01", "close": 31.84, "volume": 410373.0}, {"date": "2018-05-02", "close": 31.83, "volume": 231612.0}, {"date": "2018-05-03", "close": 31.96, "volume": 409847.0}, {"date": "2018-05-04", "close": 32.14, "volume": 1166065.0}, {"date": "2018-05-07", "close": 32.81, "volume": 524118.0}, {"date": "2018-05-08", "close": 32.62, "volume": 1679013.0}, {"date": "2018-05-09", "close": 32.96, "volume": 444224.0}, {"date": "2018-05-10", "close": 33.33, "volume": 877230.0}, {"date": "2018-05-11", "close": 32.7, "volume": 341419.0}, {"date": "2018-05-14", "close": 31.99, "volume": 428864.0}, {"date": "2018-05-15", "close": 31.97, "volume": 515221.0}, {"date": "2018-05-16", "close": 32.17, "volume": 709267.0}, {"date": "2018-05-17", "close": 32.19, "volume": 623723.0}, {"date": "2018-05-18", "close": 31.89, "volume": 824082.0}, {"date": "2018-05-21", "close": 31.87, "volume": 1090472.0}, {"date": "2018-05-22", "close": 31.08, "volume": 1321754.0}, {"date": "2018-05-23", "close": 31.88, "volume": 1028347.0}, {"date": "2018-05-24", "close": 31.29, "volume": 519294.0}, {"date": "2018-05-25", "close": 31.66, "volume": 1076958.0}, {"date": "2018-05-29", "close": 32.13, "volume": 755497.0}, {"date": "2018-05-30", "close": 33.45, "volume": 1704087.0}, {"date": "2018-05-31", "close": 33.16, "volume": 952510.0}, {"date": "2018-06-01", "close": 33.54, "volume": 740137.0}, {"date": "2018-06-04", "close": 33.67, "volume": 664275.0}, {"date": "2018-06-05", "close": 33.39, "volume": 840643.0}, {"date": "2018-06-06", "close": 33.41, "volume": 550931.0}, {"date": "2018-06-07", "close": 34.27, "volume": 4328144.0}, {"date": "2018-06-08", "close": 34.95, "volume": 1206119.0}, {"date": "2018-06-11", "close": 34.54, "volume": 617481.0}, {"date": "2018-06-12", "close": 35.58, "volume": 644124.0}, {"date": "2018-06-13", "close": 35.79, "volume": 1283333.0}, {"date": "2018-06-14", "close": 35.34, "volume": 1320383.0}, {"date": "2018-06-15", "close": 34.75, "volume": 1212465.0}, {"date": "2018-06-18", "close": 35.75, "volume": 1226705.0}, {"date": "2018-06-19", "close": 35.79, "volume": 1094788.0}, {"date": "2018-06-20", "close": 35.74, "volume": 658490.0}, {"date": "2018-06-21", "close": 35.01, "volume": 535109.0}, {"date": "2018-06-22", "close": 34.61, "volume": 6596678.0}, {"date": "2018-06-25", "close": 34.93, "volume": 717004.0}, {"date": "2018-06-26", "close": 34.86, "volume": 407253.0}, {"date": "2018-06-27", "close": 33.87, "volume": 436801.0}, {"date": "2018-06-28", "close": 34.35, "volume": 398371.0}, {"date": "2018-06-29", "close": 34.74, "volume": 429718.0}, {"date": "2018-07-02", "close": 35.76, "volume": 494005.0}, {"date": "2018-07-03", "close": 35.52, "volume": 247784.0}, {"date": "2018-07-05", "close": 35.99, "volume": 321074.0}, {"date": "2018-07-06", "close": 36.0, "volume": 399663.0}, {"date": "2018-07-09", "close": 36.51, "volume": 559296.0}, {"date": "2018-07-10", "close": 35.48, "volume": 355010.0}, {"date": "2018-07-11", "close": 35.83, "volume": 338553.0}, {"date": "2018-07-12", "close": 37.2, "volume": 540916.0}, {"date": "2018-07-13", "close": 36.89, "volume": 613821.0}, {"date": "2018-07-16", "close": 37.31, "volume": 371730.0}, {"date": "2018-07-17", "close": 37.66, "volume": 376868.0}, {"date": "2018-07-18", "close": 36.46, "volume": 808524.0}, {"date": "2018-07-19", "close": 36.87, "volume": 258291.0}, {"date": "2018-07-20", "close": 37.77, "volume": 432249.0}, {"date": "2018-07-23", "close": 38.93, "volume": 476346.0}, {"date": "2018-07-24", "close": 38.7, "volume": 464842.0}, {"date": "2018-07-25", "close": 39.83, "volume": 296596.0}, {"date": "2018-07-26", "close": 40.92, "volume": 1008771.0}, {"date": "2018-07-27", "close": 41.14, "volume": 930898.0}, {"date": "2018-07-30", "close": 41.09, "volume": 1085743.0}, {"date": "2018-07-31", "close": 43.35, "volume": 1097380.0}, {"date": "2018-08-01", "close": 43.87, "volume": 783713.0}, {"date": "2018-08-02", "close": 44.65, "volume": 630956.0}, {"date": "2018-08-03", "close": 44.58, "volume": 612573.0}, {"date": "2018-08-06", "close": 44.68, "volume": 1262944.0}, {"date": "2018-08-07", "close": 45.59, "volume": 1001422.0}, {"date": "2018-08-08", "close": 53.77, "volume": 4663436.0}, {"date": "2018-08-09", "close": 54.64, "volume": 987987.0}, {"date": "2018-08-10", "close": 51.87, "volume": 1467235.0}, {"date": "2018-08-13", "close": 51.13, "volume": 1068197.0}, {"date": "2018-08-14", "close": 50.67, "volume": 1087781.0}, {"date": "2018-08-15", "close": 50.25, "volume": 951659.0}, {"date": "2018-08-16", "close": 49.96, "volume": 811955.0}, {"date": "2018-08-17", "close": 50.0, "volume": 658398.0}, {"date": "2018-08-20", "close": 50.15, "volume": 802417.0}, {"date": "2018-08-21", "close": 49.66, "volume": 753489.0}, {"date": "2018-08-22", "close": 49.66, "volume": 666819.0}, {"date": "2018-08-23", "close": 49.3, "volume": 531992.0}, {"date": "2018-08-24", "close": 49.94, "volume": 821117.0}, {"date": "2018-08-27", "close": 49.94, "volume": 710790.0}, {"date": "2018-08-28", "close": 49.72, "volume": 606854.0}, {"date": "2018-08-29", "close": 49.2, "volume": 703832.0}, {"date": "2018-08-30", "close": 49.63, "volume": 934726.0}, {"date": "2018-08-31", "close": 49.32, "volume": 871564.0}, {"date": "2018-09-04", "close": 49.1, "volume": 805749.0}, {"date": "2018-09-05", "close": 47.83, "volume": 727945.0}, {"date": "2018-09-06", "close": 48.3, "volume": 933151.0}, {"date": "2018-09-07", "close": 47.68, "volume": 612868.0}, {"date": "2018-09-10", "close": 49.74, "volume": 1396345.0}, {"date": "2018-09-11", "close": 50.3, "volume": 1678537.0}, {"date": "2018-09-12", "close": 51.53, "volume": 1100801.0}, {"date": "2018-09-13", "close": 52.48, "volume": 1082929.0}, {"date": "2018-09-14", "close": 52.69, "volume": 1013276.0}, {"date": "2018-09-17", "close": 51.87, "volume": 998176.0}, {"date": "2018-09-18", "close": 52.54, "volume": 733407.0}, {"date": "2018-09-19", "close": 51.57, "volume": 672027.0}, {"date": "2018-09-20", "close": 52.0, "volume": 739543.0}, {"date": "2018-09-21", "close": 51.62, "volume": 2070031.0}, {"date": "2018-09-24", "close": 53.94, "volume": 1761675.0}, {"date": "2018-09-25", "close": 54.31, "volume": 1594737.0}, {"date": "2018-09-26", "close": 55.47, "volume": 1567322.0}, {"date": "2018-09-27", "close": 55.91, "volume": 890211.0}, {"date": "2018-09-28", "close": 55.69, "volume": 812092.0}, {"date": "2018-10-01", "close": 54.7, "volume": 1248180.0}, {"date": "2018-10-02", "close": 51.53, "volume": 3114023.0}, {"date": "2018-10-03", "close": 52.13, "volume": 995431.0}, {"date": "2018-10-04", "close": 51.34, "volume": 1067323.0}, {"date": "2018-10-05", "close": 49.42, "volume": 1334029.0}, {"date": "2018-10-08", "close": 47.35, "volume": 1222054.0}, {"date": "2018-10-09", "close": 45.79, "volume": 1624251.0}, {"date": "2018-10-10", "close": 43.0, "volume": 1521522.0}, {"date": "2018-10-11", "close": 41.99, "volume": 1104160.0}, {"date": "2018-10-12", "close": 42.86, "volume": 1106181.0}, {"date": "2018-10-15", "close": 41.3, "volume": 628603.0}, {"date": "2018-10-16", "close": 43.11, "volume": 766086.0}, {"date": "2018-10-17", "close": 43.48, "volume": 1521606.0}, {"date": "2018-10-18", "close": 41.85, "volume": 804754.0}, {"date": "2018-10-19", "close": 40.92, "volume": 613259.0}, {"date": "2018-10-22", "close": 41.4, "volume": 557435.0}, {"date": "2018-10-23", "close": 41.5, "volume": 592115.0}, {"date": "2018-10-24", "close": 41.02, "volume": 889504.0}, {"date": "2018-10-25", "close": 42.35, "volume": 638328.0}, {"date": "2018-10-26", "close": 41.96, "volume": 696926.0}, {"date": "2018-10-29", "close": 40.89, "volume": 557008.0}, {"date": "2018-10-30", "close": 42.65, "volume": 696973.0}, {"date": "2018-10-31", "close": 44.42, "volume": 652666.0}, {"date": "2018-11-01", "close": 45.49, "volume": 610566.0}, {"date": "2018-11-02", "close": 44.92, "volume": 472344.0}, {"date": "2018-11-05", "close": 42.83, "volume": 1034845.0}, {"date": "2018-11-06", "close": 42.25, "volume": 661301.0}, {"date": "2018-11-07", "close": 40.13, "volume": 1874172.0}, {"date": "2018-11-08", "close": 41.82, "volume": 3364440.0}, {"date": "2018-11-09", "close": 42.03, "volume": 1297072.0}, {"date": "2018-11-12", "close": 40.91, "volume": 1116949.0}, {"date": "2018-11-13", "close": 41.6, "volume": 906366.0}, {"date": "2018-11-14", "close": 37.49, "volume": 1485563.0}, {"date": "2018-11-15", "close": 38.45, "volume": 1687490.0}, {"date": "2018-11-16", "close": 38.79, "volume": 1056994.0}, {"date": "2018-11-19", "close": 38.05, "volume": 983644.0}, {"date": "2018-11-20", "close": 38.46, "volume": 793064.0}, {"date": "2018-11-21", "close": 38.29, "volume": 499812.0}, {"date": "2018-11-23", "close": 38.04, "volume": 226934.0}, {"date": "2018-11-26", "close": 39.3, "volume": 488483.0}, {"date": "2018-11-27", "close": 39.0, "volume": 394992.0}, {"date": "2018-11-28", "close": 40.74, "volume": 528165.0}, {"date": "2018-11-29", "close": 39.75, "volume": 438105.0}, {"date": "2018-11-30", "close": 38.91, "volume": 654666.0}, {"date": "2018-12-03", "close": 38.33, "volume": 1068164.0}, {"date": "2018-12-04", "close": 36.06, "volume": 852694.0}, {"date": "2018-12-06", "close": 37.41, "volume": 939127.0}, {"date": "2018-12-07", "close": 35.34, "volume": 654542.0}, {"date": "2018-12-10", "close": 34.81, "volume": 891520.0}, {"date": "2018-12-11", "close": 34.75, "volume": 686223.0}, {"date": "2018-12-12", "close": 36.03, "volume": 758985.0}, {"date": "2018-12-13", "close": 35.68, "volume": 584628.0}, {"date": "2018-12-14", "close": 34.76, "volume": 568268.0}, {"date": "2018-12-17", "close": 33.02, "volume": 958934.0}, {"date": "2018-12-18", "close": 33.85, "volume": 767273.0}, {"date": "2018-12-19", "close": 33.14, "volume": 911264.0}, {"date": "2018-12-20", "close": 32.6, "volume": 715409.0}, {"date": "2018-12-21", "close": 30.81, "volume": 1187479.0}, {"date": "2018-12-24", "close": 30.94, "volume": 360644.0}, {"date": "2018-12-26", "close": 33.08, "volume": 523898.0}, {"date": "2018-12-27", "close": 33.28, "volume": 368127.0}, {"date": "2018-12-28", "close": 33.53, "volume": 590822.0}, {"date": "2018-12-31", "close": 33.73, "volume": 466770.0}, {"date": "2019-01-02", "close": 32.94, "volume": 635301.0}, {"date": "2019-01-03", "close": 32.23, "volume": 628553.0}, {"date": "2019-01-04", "close": 33.19, "volume": 414830.0}, {"date": "2019-01-07", "close": 34.13, "volume": 697716.0}, {"date": "2019-01-08", "close": 35.44, "volume": 561374.0}, {"date": "2019-01-09", "close": 36.02, "volume": 541161.0}, {"date": "2019-01-10", "close": 36.08, "volume": 374586.0}, {"date": "2019-01-11", "close": 36.02, "volume": 676708.0}, {"date": "2019-01-14", "close": 35.34, "volume": 543246.0}, {"date": "2019-01-15", "close": 36.34, "volume": 401858.0}, {"date": "2019-01-16", "close": 36.38, "volume": 497984.0}, {"date": "2019-01-17", "close": 37.19, "volume": 362007.0}, {"date": "2019-01-18", "close": 38.43, "volume": 583722.0}, {"date": "2019-01-22", "close": 38.75, "volume": 1023509.0}, {"date": "2019-01-23", "close": 38.82, "volume": 557993.0}, {"date": "2019-01-24", "close": 40.18, "volume": 741865.0}, {"date": "2019-01-25", "close": 41.35, "volume": 433179.0}, {"date": "2019-01-28", "close": 40.96, "volume": 469714.0}, {"date": "2019-01-29", "close": 40.34, "volume": 495498.0}, {"date": "2019-01-30", "close": 41.66, "volume": 641896.0}, {"date": "2019-01-31", "close": 42.77, "volume": 417432.0}, {"date": "2019-02-01", "close": 42.8, "volume": 439461.0}, {"date": "2019-02-04", "close": 42.44, "volume": 515954.0}, {"date": "2019-02-05", "close": 42.58, "volume": 563880.0}, {"date": "2019-02-06", "close": 40.84, "volume": 564224.0}, {"date": "2019-02-07", "close": 39.1, "volume": 837052.0}, {"date": "2019-02-08", "close": 38.6, "volume": 761698.0}, {"date": "2019-02-11", "close": 39.37, "volume": 817785.0}, {"date": "2019-02-12", "close": 39.85, "volume": 588759.0}, {"date": "2019-02-13", "close": 40.28, "volume": 492985.0}, {"date": "2019-02-14", "close": 40.17, "volume": 196386.0}, {"date": "2019-02-15", "close": 40.0, "volume": 436800.0}, {"date": "2019-02-19", "close": 39.87, "volume": 404085.0}, {"date": "2019-02-20", "close": 40.85, "volume": 491014.0}, {"date": "2019-02-21", "close": 40.63, "volume": 354439.0}, {"date": "2019-02-22", "close": 42.25, "volume": 853925.0}, {"date": "2019-02-25", "close": 42.42, "volume": 2021711.0}, {"date": "2019-02-26", "close": 41.67, "volume": 617042.0}, {"date": "2019-02-27", "close": 42.65, "volume": 1101005.0}, {"date": "2019-02-28", "close": 42.73, "volume": 1570775.0}, {"date": "2019-03-01", "close": 40.37, "volume": 2649103.0}, {"date": "2019-03-04", "close": 39.8, "volume": 1021658.0}, {"date": "2019-03-05", "close": 39.87, "volume": 696282.0}, {"date": "2019-03-06", "close": 39.51, "volume": 690463.0}, {"date": "2019-03-07", "close": 39.01, "volume": 528559.0}, {"date": "2019-03-08", "close": 39.24, "volume": 611551.0}, {"date": "2019-03-11", "close": 39.99, "volume": 602356.0}, {"date": "2019-03-12", "close": 39.53, "volume": 411595.0}, {"date": "2019-03-13", "close": 39.62, "volume": 640519.0}, {"date": "2019-03-14", "close": 39.09, "volume": 620468.0}, {"date": "2019-03-15", "close": 38.52, "volume": 1172404.0}, {"date": "2019-03-18", "close": 39.2, "volume": 1145825.0}, {"date": "2019-03-19", "close": 39.2, "volume": 882593.0}, {"date": "2019-03-20", "close": 39.19, "volume": 415777.0}, {"date": "2019-03-21", "close": 39.14, "volume": 419367.0}, {"date": "2019-03-22", "close": 37.55, "volume": 1005822.0}, {"date": "2019-03-25", "close": 38.05, "volume": 720514.0}, {"date": "2019-03-26", "close": 38.99, "volume": 542764.0}, {"date": "2019-03-27", "close": 38.71, "volume": 547485.0}, {"date": "2019-03-28", "close": 38.81, "volume": 425192.0}, {"date": "2019-03-29", "close": 40.06, "volume": 750641.0}, {"date": "2019-04-01", "close": 39.9, "volume": 745810.0}, {"date": "2019-04-02", "close": 40.8, "volume": 676397.0}, {"date": "2019-04-03", "close": 41.28, "volume": 606340.0}, {"date": "2019-04-04", "close": 41.24, "volume": 949313.0}, {"date": "2019-04-05", "close": 41.45, "volume": 1111193.0}, {"date": "2019-04-08", "close": 39.81, "volume": 642077.0}, {"date": "2019-04-09", "close": 39.35, "volume": 574042.0}, {"date": "2019-04-10", "close": 39.74, "volume": 534928.0}, {"date": "2019-04-11", "close": 39.8, "volume": 588255.0}, {"date": "2019-04-12", "close": 40.99, "volume": 486509.0}, {"date": "2019-04-15", "close": 41.0, "volume": 433890.0}, {"date": "2019-04-16", "close": 37.62, "volume": 2305387.0}, {"date": "2019-04-17", "close": 36.41, "volume": 3405792.0}, {"date": "2019-04-18", "close": 36.3, "volume": 1521696.0}, {"date": "2019-04-22", "close": 36.36, "volume": 1100730.0}, {"date": "2019-04-23", "close": 36.67, "volume": 838660.0}, {"date": "2019-04-24", "close": 37.64, "volume": 770829.0}, {"date": "2019-04-25", "close": 37.97, "volume": 606348.0}, {"date": "2019-04-26", "close": 39.3, "volume": 561033.0}, {"date": "2019-04-29", "close": 40.17, "volume": 466213.0}, {"date": "2019-04-30", "close": 40.74, "volume": 781623.0}, {"date": "2019-05-01", "close": 39.98, "volume": 659770.0}, {"date": "2019-05-02", "close": 39.89, "volume": 456417.0}, {"date": "2019-05-03", "close": 40.76, "volume": 620390.0}, {"date": "2019-05-06", "close": 40.6, "volume": 584913.0}, {"date": "2019-05-07", "close": 40.05, "volume": 551391.0}, {"date": "2019-05-08", "close": 40.05, "volume": 536867.0}, {"date": "2019-05-09", "close": 39.96, "volume": 891380.0}, {"date": "2019-05-10", "close": 39.25, "volume": 3339178.0}, {"date": "2019-05-13", "close": 38.35, "volume": 960112.0}, {"date": "2019-05-14", "close": 38.92, "volume": 701758.0}, {"date": "2019-05-15", "close": 36.56, "volume": 1792999.0}, {"date": "2019-05-16", "close": 36.79, "volume": 1727366.0}, {"date": "2019-05-17", "close": 36.77, "volume": 872519.0}, {"date": "2019-05-20", "close": 35.75, "volume": 888148.0}, {"date": "2019-05-21", "close": 35.92, "volume": 692408.0}, {"date": "2019-05-22", "close": 36.0, "volume": 1442533.0}, {"date": "2019-05-23", "close": 35.46, "volume": 780130.0}, {"date": "2019-05-24", "close": 35.1, "volume": 583102.0}, {"date": "2019-05-28", "close": 34.7, "volume": 1657427.0}, {"date": "2019-05-29", "close": 33.52, "volume": 1180959.0}, {"date": "2019-05-30", "close": 33.69, "volume": 725451.0}, {"date": "2019-05-31", "close": 34.16, "volume": 1514211.0}, {"date": "2019-06-03", "close": 33.53, "volume": 1186709.0}, {"date": "2019-06-04", "close": 34.14, "volume": 928399.0}, {"date": "2019-06-05", "close": 34.27, "volume": 1052675.0}, {"date": "2019-06-06", "close": 34.64, "volume": 820379.0}, {"date": "2019-06-07", "close": 35.04, "volume": 1043764.0}, {"date": "2019-06-10", "close": 35.36, "volume": 1269982.0}, {"date": "2019-06-11", "close": 35.48, "volume": 1176495.0}, {"date": "2019-06-12", "close": 35.33, "volume": 1057370.0}, {"date": "2019-06-13", "close": 35.69, "volume": 2199250.0}, {"date": "2019-06-14", "close": 35.65, "volume": 493201.0}, {"date": "2019-06-17", "close": 35.87, "volume": 516259.0}, {"date": "2019-06-18", "close": 36.76, "volume": 585612.0}, {"date": "2019-06-19", "close": 38.29, "volume": 1022687.0}, {"date": "2019-06-20", "close": 38.74, "volume": 1545066.0}, {"date": "2019-06-21", "close": 38.92, "volume": 1178506.0}, {"date": "2019-06-24", "close": 38.35, "volume": 1269593.0}, {"date": "2019-06-25", "close": 36.74, "volume": 1611788.0}, {"date": "2019-06-26", "close": 35.4, "volume": 1093375.0}, {"date": "2019-06-27", "close": 35.29, "volume": 887008.0}, {"date": "2019-06-28", "close": 36.11, "volume": 4173930.0}, {"date": "2019-07-01", "close": 36.02, "volume": 611799.0}, {"date": "2019-07-02", "close": 36.0, "volume": 849047.0}, {"date": "2019-07-03", "close": 36.17, "volume": 434015.0}, {"date": "2019-07-05", "close": 36.13, "volume": 702917.0}, {"date": "2019-07-08", "close": 35.78, "volume": 990741.0}, {"date": "2019-07-09", "close": 36.53, "volume": 991662.0}, {"date": "2019-07-10", "close": 37.44, "volume": 1276086.0}, {"date": "2019-07-11", "close": 37.46, "volume": 599351.0}, {"date": "2019-07-12", "close": 37.97, "volume": 409735.0}, {"date": "2019-07-15", "close": 37.67, "volume": 489818.0}, {"date": "2019-07-16", "close": 37.24, "volume": 364540.0}, {"date": "2019-07-17", "close": 36.32, "volume": 530683.0}, {"date": "2019-07-18", "close": 36.22, "volume": 436160.0}, {"date": "2019-07-19", "close": 35.61, "volume": 447398.0}, {"date": "2019-07-22", "close": 35.37, "volume": 384003.0}, {"date": "2019-07-23", "close": 35.78, "volume": 534204.0}, {"date": "2019-07-24", "close": 36.65, "volume": 322692.0}, {"date": "2019-07-25", "close": 36.27, "volume": 375086.0}, {"date": "2019-07-26", "close": 36.59, "volume": 399636.0}, {"date": "2019-07-29", "close": 36.88, "volume": 677595.0}, {"date": "2019-07-30", "close": 37.21, "volume": 646306.0}, {"date": "2019-07-31", "close": 37.27, "volume": 791058.0}, {"date": "2019-08-01", "close": 36.85, "volume": 869026.0}, {"date": "2019-08-02", "close": 36.15, "volume": 761494.0}, {"date": "2019-08-05", "close": 34.36, "volume": 1253150.0}, {"date": "2019-08-06", "close": 32.88, "volume": 2136190.0}, {"date": "2019-08-07", "close": 33.0, "volume": 2389534.0}, {"date": "2019-08-08", "close": 33.92, "volume": 1015267.0}, {"date": "2019-08-09", "close": 32.01, "volume": 1232842.0}, {"date": "2019-08-12", "close": 31.92, "volume": 1225778.0}, {"date": "2019-08-13", "close": 32.43, "volume": 883042.0}, {"date": "2019-08-14", "close": 31.19, "volume": 1296458.0}, {"date": "2019-08-15", "close": 31.09, "volume": 1000021.0}, {"date": "2019-08-16", "close": 31.21, "volume": 1112316.0}, {"date": "2019-08-19", "close": 32.11, "volume": 1007539.0}, {"date": "2019-08-20", "close": 31.74, "volume": 387577.0}, {"date": "2019-08-21", "close": 32.39, "volume": 652026.0}, {"date": "2019-08-22", "close": 32.15, "volume": 476459.0}, {"date": "2019-08-23", "close": 31.24, "volume": 512695.0}, {"date": "2019-08-26", "close": 31.81, "volume": 397135.0}, {"date": "2019-08-27", "close": 31.94, "volume": 797410.0}, {"date": "2019-08-28", "close": 31.83, "volume": 464394.0}, {"date": "2019-08-29", "close": 32.7, "volume": 651839.0}, {"date": "2019-08-30", "close": 32.62, "volume": 444056.0}, {"date": "2019-09-03", "close": 31.82, "volume": 628055.0}, {"date": "2019-09-04", "close": 32.45, "volume": 447721.0}, {"date": "2019-09-05", "close": 33.06, "volume": 811684.0}, {"date": "2019-09-06", "close": 33.21, "volume": 599021.0}, {"date": "2019-09-09", "close": 33.87, "volume": 738038.0}, {"date": "2019-09-10", "close": 34.77, "volume": 913800.0}, {"date": "2019-09-11", "close": 35.72, "volume": 1024593.0}, {"date": "2019-09-12", "close": 34.37, "volume": 1072071.0}, {"date": "2019-09-13", "close": 35.57, "volume": 958925.0}, {"date": "2019-09-16", "close": 34.55, "volume": 734956.0}, {"date": "2019-09-17", "close": 34.9, "volume": 652020.0}, {"date": "2019-09-18", "close": 33.14, "volume": 1328586.0}, {"date": "2019-09-19", "close": 33.38, "volume": 708217.0}, {"date": "2019-09-20", "close": 33.14, "volume": 2478701.0}, {"date": "2019-09-23", "close": 31.86, "volume": 1336468.0}, {"date": "2019-09-24", "close": 30.27, "volume": 1069423.0}, {"date": "2019-09-25", "close": 30.07, "volume": 893441.0}, {"date": "2019-09-26", "close": 30.6, "volume": 1072604.0}, {"date": "2019-09-27", "close": 30.61, "volume": 2302199.0}, {"date": "2019-09-30", "close": 30.95, "volume": 827327.0}, {"date": "2019-10-01", "close": 31.07, "volume": 1472704.0}, {"date": "2019-10-02", "close": 30.85, "volume": 1078013.0}, {"date": "2019-10-03", "close": 30.21, "volume": 1357751.0}, {"date": "2019-10-04", "close": 30.285, "volume": 1199534.0}, {"date": "2019-10-07", "close": 30.4, "volume": 628181.0}, {"date": "2019-10-08", "close": 29.62, "volume": 928402.0}, {"date": "2019-10-09", "close": 29.67, "volume": 718262.0}, {"date": "2019-10-10", "close": 28.68, "volume": 758935.0}, {"date": "2019-10-11", "close": 29.33, "volume": 791640.0}, {"date": "2019-10-14", "close": 29.79, "volume": 364323.0}, {"date": "2019-10-15", "close": 31.225, "volume": 656368.0}, {"date": "2019-10-16", "close": 31.345, "volume": 586908.0}, {"date": "2019-10-17", "close": 31.75, "volume": 447710.0}, {"date": "2019-10-18", "close": 31.11, "volume": 913732.0}, {"date": "2019-10-21", "close": 31.03, "volume": 504423.0}, {"date": "2019-10-22", "close": 31.55, "volume": 575450.0}, {"date": "2019-10-23", "close": 31.83, "volume": 462355.0}, {"date": "2019-10-24", "close": 32.28, "volume": 505294.0}, {"date": "2019-10-25", "close": 33.39, "volume": 551795.0}, {"date": "2019-10-28", "close": 32.94, "volume": 586879.0}, {"date": "2019-10-29", "close": 32.3, "volume": 1108894.0}, {"date": "2019-10-30", "close": 33.36, "volume": 1225021.0}, {"date": "2019-10-31", "close": 33.59, "volume": 1049718.0}, {"date": "2019-11-01", "close": 35.27, "volume": 1062389.0}, {"date": "2019-11-04", "close": 34.34, "volume": 1086078.0}, {"date": "2019-11-05", "close": 33.82, "volume": 1616936.0}, {"date": "2019-11-06", "close": 36.09, "volume": 2136369.0}, {"date": "2019-11-07", "close": 37.59, "volume": 1053020.0}, {"date": "2019-11-08", "close": 37.8, "volume": 770585.0}, {"date": "2019-11-11", "close": 37.8, "volume": 865660.0}, {"date": "2019-11-12", "close": 38.32, "volume": 958534.0}, {"date": "2019-11-13", "close": 38.42, "volume": 2571902.0}, {"date": "2019-11-14", "close": 38.4, "volume": 1009323.0}, {"date": "2019-11-15", "close": 39.68, "volume": 1407162.0}, {"date": "2019-11-18", "close": 39.23, "volume": 1399625.0}, {"date": "2019-11-19", "close": 39.71, "volume": 1567187.0}, {"date": "2019-11-20", "close": 40.13, "volume": 1190573.0}, {"date": "2019-11-21", "close": 40.15, "volume": 760648.0}, {"date": "2019-11-22", "close": 39.6, "volume": 1262690.0}, {"date": "2019-11-25", "close": 39.64, "volume": 1152331.0}, {"date": "2019-11-26", "close": 39.71, "volume": 1459670.0}, {"date": "2019-11-27", "close": 39.73, "volume": 624347.0}, {"date": "2019-11-29", "close": 40.09, "volume": 291886.0}, {"date": "2019-12-02", "close": 39.26, "volume": 1545099.0}, {"date": "2019-12-03", "close": 39.31, "volume": 823295.0}, {"date": "2019-12-04", "close": 38.91, "volume": 443332.0}, {"date": "2019-12-05", "close": 38.45, "volume": 719931.0}, {"date": "2019-12-06", "close": 38.36, "volume": 703613.0}, {"date": "2019-12-09", "close": 37.99, "volume": 1125126.0}, {"date": "2019-12-10", "close": 37.0, "volume": 863809.0}, {"date": "2019-12-11", "close": 36.81, "volume": 855414.0}, {"date": "2019-12-12", "close": 37.37, "volume": 559319.0}, {"date": "2019-12-13", "close": 37.21, "volume": 1038378.0}, {"date": "2019-12-16", "close": 37.48, "volume": 633927.0}, {"date": "2019-12-17", "close": 36.53, "volume": 1043503.0}, {"date": "2019-12-18", "close": 36.68, "volume": 567532.0}, {"date": "2019-12-19", "close": 37.09, "volume": 710313.0}, {"date": "2019-12-20", "close": 36.63, "volume": 1433294.0}, {"date": "2019-12-23", "close": 36.685, "volume": 885566.0}, {"date": "2019-12-24", "close": 36.06, "volume": 396754.0}, {"date": "2019-12-26", "close": 35.83, "volume": 353360.0}, {"date": "2019-12-27", "close": 35.73, "volume": 532178.0}, {"date": "2019-12-30", "close": 35.04, "volume": 517182.0}, {"date": "2019-12-31", "close": 35.18, "volume": 502486.0}, {"date": "2020-01-02", "close": 36.51, "volume": 1003820.0}, {"date": "2020-01-03", "close": 36.35, "volume": 652361.0}, {"date": "2020-01-06", "close": 36.38, "volume": 879239.0}, {"date": "2020-01-07", "close": 36.19, "volume": 393406.0}, {"date": "2020-01-08", "close": 36.43, "volume": 680404.0}, {"date": "2020-01-09", "close": 35.29, "volume": 1366016.0}, {"date": "2020-01-10", "close": 35.18, "volume": 584629.0}, {"date": "2020-01-13", "close": 34.87, "volume": 1018092.0}, {"date": "2020-01-14", "close": 35.45, "volume": 1059035.0}, {"date": "2020-01-15", "close": 36.01, "volume": 1050651.0}, {"date": "2020-01-16", "close": 37.73, "volume": 1377465.0}, {"date": "2020-01-17", "close": 38.06, "volume": 1157889.0}, {"date": "2020-01-21", "close": 37.97, "volume": 1123935.0}, {"date": "2020-01-22", "close": 37.05, "volume": 767576.0}, {"date": "2020-01-23", "close": 37.08, "volume": 571372.0}, {"date": "2020-01-24", "close": 36.04, "volume": 621698.0}, {"date": "2020-01-27", "close": 36.04, "volume": 945860.0}, {"date": "2020-01-28", "close": 35.77, "volume": 507440.0}, {"date": "2020-01-29", "close": 35.76, "volume": 721358.0}, {"date": "2020-01-30", "close": 35.81, "volume": 400611.0}, {"date": "2020-01-31", "close": 35.65, "volume": 629688.0}, {"date": "2020-02-03", "close": 35.8, "volume": 827184.0}, {"date": "2020-02-04", "close": 35.67, "volume": 799484.0}, {"date": "2020-02-05", "close": 34.41, "volume": 1486659.0}, {"date": "2020-02-06", "close": 34.36, "volume": 812565.0}, {"date": "2020-02-07", "close": 33.34, "volume": 934994.0}, {"date": "2020-02-10", "close": 32.42, "volume": 1458285.0}, {"date": "2020-02-11", "close": 33.3, "volume": 1244662.0}, {"date": "2020-02-12", "close": 34.44, "volume": 835520.0}, {"date": "2020-02-13", "close": 34.1, "volume": 1591631.0}, {"date": "2020-02-14", "close": 25.05, "volume": 17791500.0}, {"date": "2020-02-18", "close": 26.07, "volume": 4331852.0}, {"date": "2020-02-19", "close": 27.71, "volume": 5620022.0}, {"date": "2020-02-20", "close": 28.25, "volume": 3452409.0}, {"date": "2020-02-21", "close": 27.6, "volume": 2309003.0}, {"date": "2020-02-24", "close": 26.88, "volume": 1619478.0}, {"date": "2020-02-25", "close": 26.755, "volume": 2575652.0}, {"date": "2020-02-26", "close": 27.15, "volume": 1629489.0}, {"date": "2020-02-27", "close": 25.76, "volume": 1978232.0}, {"date": "2020-02-28", "close": 25.49, "volume": 1787290.0}, {"date": "2020-03-02", "close": 24.86, "volume": 2763848.0}, {"date": "2020-03-03", "close": 24.03, "volume": 1502030.0}, {"date": "2020-03-04", "close": 24.77, "volume": 653819.0}, {"date": "2020-03-05", "close": 23.24, "volume": 2939682.0}, {"date": "2020-03-06", "close": 22.5, "volume": 1626018.0}, {"date": "2020-03-09", "close": 20.38, "volume": 2528496.0}, {"date": "2020-03-10", "close": 21.39, "volume": 2387140.0}, {"date": "2020-03-11", "close": 20.6, "volume": 1777839.0}, {"date": "2020-03-12", "close": 18.27, "volume": 2932748.0}, {"date": "2020-03-13", "close": 21.065, "volume": 2243309.0}, {"date": "2020-03-16", "close": 17.45, "volume": 3021393.0}, {"date": "2020-03-17", "close": 18.78, "volume": 3151373.0}, {"date": "2020-03-18", "close": 16.25, "volume": 2470276.0}, {"date": "2020-03-19", "close": 16.86, "volume": 2980710.0}, {"date": "2020-03-20", "close": 16.58, "volume": 2308915.0}, {"date": "2020-03-23", "close": 16.14, "volume": 2470778.0}, {"date": "2020-03-24", "close": 18.42, "volume": 1515146.0}, {"date": "2020-03-25", "close": 19.99, "volume": 2064640.0}, {"date": "2020-03-26", "close": 20.52, "volume": 1569740.0}, {"date": "2020-03-27", "close": 18.96, "volume": 1802070.0}, {"date": "2020-03-30", "close": 19.03, "volume": 1819599.0}, {"date": "2020-03-31", "close": 18.94, "volume": 954138.0}, {"date": "2020-04-01", "close": 17.19, "volume": 1421426.0}, {"date": "2020-04-02", "close": 16.47, "volume": 962335.0}, {"date": "2020-04-03", "close": 15.93, "volume": 1440682.0}, {"date": "2020-04-06", "close": 17.27, "volume": 2249700.0}, {"date": "2020-04-07", "close": 17.75, "volume": 1726990.0}, {"date": "2020-04-08", "close": 19.12, "volume": 2419689.0}, {"date": "2020-04-09", "close": 19.42, "volume": 2234671.0}, {"date": "2020-04-13", "close": 19.62, "volume": 1741179.0}, {"date": "2020-04-14", "close": 19.98, "volume": 955305.0}, {"date": "2020-04-15", "close": 19.15, "volume": 1269591.0}, {"date": "2020-04-16", "close": 19.09, "volume": 1254641.0}, {"date": "2020-04-17", "close": 18.3, "volume": 2734657.0}, {"date": "2020-04-20", "close": 18.495, "volume": 1638525.0}, {"date": "2020-04-21", "close": 18.81, "volume": 2873720.0}, {"date": "2020-04-22", "close": 19.45, "volume": 1802947.0}, {"date": "2020-04-23", "close": 19.74, "volume": 1489365.0}, {"date": "2020-04-24", "close": 19.95, "volume": 4356425.0}, {"date": "2020-04-27", "close": 20.43, "volume": 2276600.0}, {"date": "2020-04-28", "close": 20.36, "volume": 4769972.0}, {"date": "2020-04-29", "close": 22.78, "volume": 2903066.0}, {"date": "2020-04-30", "close": 22.88, "volume": 3344511.0}, {"date": "2020-05-01", "close": 22.98, "volume": 2542561.0}, {"date": "2020-05-04", "close": 23.38, "volume": 3937226.0}, {"date": "2020-05-05", "close": 23.85, "volume": 1036283.0}, {"date": "2020-05-06", "close": 25.04, "volume": 2641314.0}, {"date": "2020-05-07", "close": 24.87, "volume": 4071481.0}, {"date": "2020-05-08", "close": 25.76, "volume": 4799950.0}, {"date": "2020-05-11", "close": 24.25, "volume": 1792756.0}, {"date": "2020-05-12", "close": 23.08, "volume": 1488246.0}, {"date": "2020-05-13", "close": 21.79, "volume": 1416813.0}, {"date": "2020-05-14", "close": 21.82, "volume": 1171182.0}, {"date": "2020-05-15", "close": 23.02, "volume": 2109740.0}, {"date": "2020-05-18", "close": 23.9, "volume": 1393433.0}, {"date": "2020-05-19", "close": 23.76, "volume": 977600.0}, {"date": "2020-05-20", "close": 24.88, "volume": 1348723.0}, {"date": "2020-05-21", "close": 24.81, "volume": 719564.0}, {"date": "2020-05-22", "close": 24.94, "volume": 455503.0}, {"date": "2020-05-26", "close": 26.1, "volume": 2340032.0}, {"date": "2020-05-27", "close": 26.64, "volume": 1874146.0}, {"date": "2020-05-28", "close": 25.77, "volume": 1935273.0}, {"date": "2020-05-29", "close": 25.98, "volume": 970919.0}, {"date": "2020-06-01", "close": 27.04, "volume": 1237525.0}, {"date": "2020-06-02", "close": 27.4, "volume": 1562780.0}, {"date": "2020-06-03", "close": 27.95, "volume": 1453609.0}, {"date": "2020-06-04", "close": 27.48, "volume": 924524.0}, {"date": "2020-06-05", "close": 27.39, "volume": 1408360.0}, {"date": "2020-06-08", "close": 26.2, "volume": 2717165.0}, {"date": "2020-06-09", "close": 25.61, "volume": 1921341.0}, {"date": "2020-06-10", "close": 27.05, "volume": 2225845.0}, {"date": "2020-06-11", "close": 24.8, "volume": 1359239.0}, {"date": "2020-06-12", "close": 25.49, "volume": 1379900.0}, {"date": "2020-06-15", "close": 25.75, "volume": 615465.0}, {"date": "2020-06-16", "close": 26.47, "volume": 1634257.0}, {"date": "2020-06-17", "close": 26.16, "volume": 920295.0}, {"date": "2020-06-18", "close": 26.89, "volume": 925922.0}, {"date": "2020-06-19", "close": 27.21, "volume": 1592432.0}, {"date": "2020-06-22", "close": 27.0, "volume": 1192009.0}, {"date": "2020-06-23", "close": 27.66, "volume": 976077.0}, {"date": "2020-06-24", "close": 26.045, "volume": 2708777.0}, {"date": "2020-06-25", "close": 25.39, "volume": 1703964.0}, {"date": "2020-06-26", "close": 23.62, "volume": 3448982.0}, {"date": "2020-06-29", "close": 24.5, "volume": 1700207.0}, {"date": "2020-06-30", "close": 25.35, "volume": 1143321.0}, {"date": "2020-07-01", "close": 26.0, "volume": 1378773.0}, {"date": "2020-07-02", "close": 26.3, "volume": 675097.0}, {"date": "2020-07-06", "close": 26.55, "volume": 872046.0}, {"date": "2020-07-07", "close": 26.75, "volume": 1129772.0}, {"date": "2020-07-08", "close": 27.54, "volume": 788905.0}, {"date": "2020-07-09", "close": 27.11, "volume": 856578.0}, {"date": "2020-07-10", "close": 26.75, "volume": 824018.0}, {"date": "2020-07-13", "close": 25.18, "volume": 1141571.0}, {"date": "2020-07-14", "close": 24.185, "volume": 2523952.0}, {"date": "2020-07-15", "close": 25.16, "volume": 1992713.0}, {"date": "2020-07-16", "close": 23.99, "volume": 1161254.0}, {"date": "2020-07-17", "close": 24.38, "volume": 679560.0}, {"date": "2020-07-20", "close": 24.85, "volume": 857336.0}, {"date": "2020-07-21", "close": 24.32, "volume": 859559.0}, {"date": "2020-07-22", "close": 24.82, "volume": 586358.0}, {"date": "2020-07-23", "close": 25.07, "volume": 1076326.0}, {"date": "2020-07-24", "close": 25.18, "volume": 996472.0}, {"date": "2020-07-27", "close": 25.63, "volume": 1378129.0}, {"date": "2020-07-28", "close": 25.33, "volume": 1095282.0}, {"date": "2020-07-29", "close": 26.81, "volume": 966618.0}, {"date": "2020-07-30", "close": 27.93, "volume": 1141338.0}, {"date": "2020-07-31", "close": 28.89, "volume": 1329979.0}, {"date": "2020-08-03", "close": 29.98, "volume": 1598994.0}, {"date": "2020-08-04", "close": 30.42, "volume": 1162399.0}, {"date": "2020-08-05", "close": 30.7, "volume": 2390110.0}, {"date": "2020-08-06", "close": 31.8, "volume": 3294486.0}, {"date": "2020-08-07", "close": 29.985, "volume": 3149301.0}, {"date": "2020-08-10", "close": 27.91, "volume": 1618106.0}, {"date": "2020-08-11", "close": 27.48, "volume": 1604202.0}, {"date": "2020-08-12", "close": 28.02, "volume": 1229552.0}, {"date": "2020-08-13", "close": 28.09, "volume": 609954.0}, {"date": "2020-08-14", "close": 27.97, "volume": 544414.0}, {"date": "2020-08-17", "close": 26.91, "volume": 1222809.0}, {"date": "2020-08-18", "close": 27.46, "volume": 1684345.0}, {"date": "2020-08-19", "close": 26.96, "volume": 1028871.0}, {"date": "2020-08-20", "close": 27.43, "volume": 476800.0}, {"date": "2020-08-21", "close": 27.03, "volume": 978203.0}, {"date": "2020-08-24", "close": 26.985, "volume": 1288763.0}, {"date": "2020-08-25", "close": 25.79, "volume": 2276304.0}, {"date": "2020-08-26", "close": 25.4, "volume": 668580.0}, {"date": "2020-08-27", "close": 25.51, "volume": 1326216.0}, {"date": "2020-08-28", "close": 25.83, "volume": 499872.0}, {"date": "2020-08-31", "close": 24.38, "volume": 1465685.0}, {"date": "2020-09-01", "close": 24.99, "volume": 1775587.0}, {"date": "2020-09-02", "close": 24.39, "volume": 1014336.0}, {"date": "2020-09-03", "close": 23.84, "volume": 851927.0}, {"date": "2020-09-04", "close": 23.16, "volume": 973621.0}, {"date": "2020-09-08", "close": 23.2, "volume": 1307543.0}, {"date": "2020-09-09", "close": 23.665, "volume": 1199612.0}, {"date": "2020-09-10", "close": 23.07, "volume": 1024755.0}, {"date": "2020-09-11", "close": 22.99, "volume": 852336.0}, {"date": "2020-09-14", "close": 24.18, "volume": 1091617.0}, {"date": "2020-09-15", "close": 23.85, "volume": 1655086.0}, {"date": "2020-09-16", "close": 24.33, "volume": 1603467.0}, {"date": "2020-09-17", "close": 23.87, "volume": 1321196.0}, {"date": "2020-09-18", "close": 23.33, "volume": 2161632.0}, {"date": "2020-09-21", "close": 22.99, "volume": 1375045.0}, {"date": "2020-09-22", "close": 23.63, "volume": 1242796.0}, {"date": "2020-09-23", "close": 22.69, "volume": 852577.0}, {"date": "2020-09-24", "close": 21.99, "volume": 1301116.0}, {"date": "2020-09-25", "close": 21.945, "volume": 2853981.0}, {"date": "2020-09-28", "close": 21.93, "volume": 1459987.0}, {"date": "2020-09-29", "close": 21.79, "volume": 1236314.0}, {"date": "2020-09-30", "close": 21.63, "volume": 1130654.0}, {"date": "2020-10-01", "close": 22.31, "volume": 1056663.0}, {"date": "2020-10-02", "close": 21.97, "volume": 1070508.0}, {"date": "2020-10-05", "close": 22.61, "volume": 1955878.0}, {"date": "2020-10-06", "close": 22.51, "volume": 802319.0}, {"date": "2020-10-07", "close": 22.5, "volume": 640154.0}, {"date": "2020-10-08", "close": 22.36, "volume": 726035.0}, {"date": "2020-10-09", "close": 22.63, "volume": 724816.0}, {"date": "2020-10-12", "close": 21.4, "volume": 2309554.0}, {"date": "2020-10-13", "close": 21.19, "volume": 2224064.0}, {"date": "2020-10-14", "close": 21.48, "volume": 2523327.0}, {"date": "2020-10-15", "close": 22.51, "volume": 2940192.0}, {"date": "2020-10-16", "close": 22.1, "volume": 1716581.0}, {"date": "2020-10-19", "close": 21.65, "volume": 795895.0}, {"date": "2020-10-20", "close": 20.86, "volume": 1540417.0}, {"date": "2020-10-21", "close": 20.58, "volume": 910738.0}, {"date": "2020-10-22", "close": 20.8, "volume": 1185200.0}, {"date": "2020-10-23", "close": 21.45, "volume": 1197413.0}, {"date": "2020-10-26", "close": 20.88, "volume": 1538914.0}, {"date": "2020-10-27", "close": 20.24, "volume": 1595698.0}, {"date": "2020-10-28", "close": 20.3, "volume": 1291139.0}, {"date": "2020-10-29", "close": 20.2, "volume": 1409577.0}, {"date": "2020-10-30", "close": 19.93, "volume": 1279101.0}, {"date": "2020-11-02", "close": 20.68, "volume": 1548859.0}, {"date": "2020-11-03", "close": 21.25, "volume": 2059923.0}, {"date": "2020-11-04", "close": 21.58, "volume": 1346839.0}, {"date": "2020-11-05", "close": 22.09, "volume": 1127998.0}, {"date": "2020-11-06", "close": 22.98, "volume": 3537919.0}, {"date": "2020-11-09", "close": 22.9, "volume": 2248840.0}, {"date": "2020-11-10", "close": 22.56, "volume": 1809315.0}, {"date": "2020-11-11", "close": 23.04, "volume": 984563.0}, {"date": "2020-11-12", "close": 22.05, "volume": 887500.0}, {"date": "2020-11-13", "close": 22.13, "volume": 649874.0}, {"date": "2020-11-16", "close": 22.07, "volume": 1365303.0}, {"date": "2020-11-17", "close": 21.99, "volume": 3196007.0}, {"date": "2020-11-18", "close": 22.18, "volume": 2988488.0}, {"date": "2020-11-19", "close": 22.25, "volume": 1290846.0}, {"date": "2020-11-20", "close": 22.69, "volume": 1426593.0}, {"date": "2020-11-23", "close": 23.29, "volume": 1150863.0}, {"date": "2020-11-24", "close": 24.54, "volume": 2121455.0}, {"date": "2020-11-25", "close": 24.97, "volume": 1672158.0}, {"date": "2020-11-27", "close": 24.68, "volume": 393913.0}, {"date": "2020-11-30", "close": 25.05, "volume": 1526617.0}, {"date": "2020-12-01", "close": 25.01, "volume": 1907013.0}, {"date": "2020-12-02", "close": 24.98, "volume": 820964.0}, {"date": "2020-12-03", "close": 25.13, "volume": 979686.0}, {"date": "2020-12-04", "close": 25.085, "volume": 1060579.0}, {"date": "2020-12-07", "close": 24.14, "volume": 796170.0}, {"date": "2020-12-08", "close": 24.17, "volume": 904787.0}, {"date": "2020-12-09", "close": 24.3, "volume": 1539624.0}, {"date": "2020-12-10", "close": 26.86, "volume": 3344810.0}, {"date": "2020-12-11", "close": 28.44, "volume": 3321545.0}, {"date": "2020-12-14", "close": 29.985, "volume": 4219411.0}, {"date": "2020-12-15", "close": 31.81, "volume": 3183781.0}, {"date": "2020-12-16", "close": 32.42, "volume": 2947586.0}, {"date": "2020-12-17", "close": 33.5, "volume": 1975260.0}, {"date": "2020-12-18", "close": 34.09, "volume": 2540666.0}, {"date": "2020-12-21", "close": 33.39, "volume": 1409933.0}, {"date": "2020-12-22", "close": 33.94, "volume": 1027792.0}, {"date": "2020-12-23", "close": 33.27, "volume": 1057672.0}, {"date": "2020-12-24", "close": 33.69, "volume": 292372.0}, {"date": "2020-12-28", "close": 33.04, "volume": 915131.0}, {"date": "2020-12-29", "close": 32.45, "volume": 810285.0}, {"date": "2020-12-30", "close": 32.35, "volume": 638549.0}, {"date": "2020-12-31", "close": 31.73, "volume": 597493.0}, {"date": "2021-01-04", "close": 32.16, "volume": 966859.0}, {"date": "2021-01-05", "close": 31.84, "volume": 649802.0}, {"date": "2021-01-06", "close": 32.12, "volume": 933477.0}, {"date": "2021-01-07", "close": 31.98, "volume": 588317.0}, {"date": "2021-01-08", "close": 32.32, "volume": 670831.0}, {"date": "2021-01-11", "close": 32.45, "volume": 811291.0}, {"date": "2021-01-12", "close": 33.18, "volume": 1052931.0}, {"date": "2021-01-13", "close": 32.65, "volume": 591912.0}, {"date": "2021-01-14", "close": 33.27, "volume": 717687.0}, {"date": "2021-01-15", "close": 31.9, "volume": 632377.0}, {"date": "2021-01-19", "close": 31.95, "volume": 679421.0}, {"date": "2021-01-20", "close": 31.93, "volume": 466517.0}, {"date": "2021-01-21", "close": 31.89, "volume": 510141.0}, {"date": "2021-01-22", "close": 31.41, "volume": 938304.0}, {"date": "2021-01-25", "close": 33.35, "volume": 1166772.0}, {"date": "2021-01-26", "close": 32.985, "volume": 1119245.0}, {"date": "2021-01-27", "close": 31.53, "volume": 1212392.0}, {"date": "2021-01-28", "close": 29.87, "volume": 881680.0}, {"date": "2021-01-29", "close": 29.25, "volume": 724410.0}, {"date": "2021-02-01", "close": 30.72, "volume": 1256246.0}, {"date": "2021-02-02", "close": 32.08, "volume": 1435207.0}, {"date": "2021-02-03", "close": 32.54, "volume": 688530.0}, {"date": "2021-02-04", "close": 32.77, "volume": 498474.0}, {"date": "2021-02-05", "close": 34.56, "volume": 1094449.0}, {"date": "2021-02-08", "close": 35.165, "volume": 1228540.0}, {"date": "2021-02-09", "close": 35.47, "volume": 735167.0}, {"date": "2021-02-10", "close": 35.61, "volume": 981966.0}, {"date": "2021-02-11", "close": 34.73, "volume": 2406950.0}, {"date": "2021-02-12", "close": 32.12, "volume": 4269491.0}, {"date": "2021-02-16", "close": 30.26, "volume": 1528453.0}, {"date": "2021-02-17", "close": 29.65, "volume": 4491176.0}, {"date": "2021-02-18", "close": 29.68, "volume": 1284495.0}, {"date": "2021-02-19", "close": 29.75, "volume": 2545220.0}, {"date": "2021-02-22", "close": 27.84, "volume": 1327913.0}, {"date": "2021-02-23", "close": 27.48, "volume": 1442970.0}, {"date": "2021-02-24", "close": 27.3, "volume": 845117.0}, {"date": "2021-02-25", "close": 25.77, "volume": 1564723.0}, {"date": "2021-02-26", "close": 25.95, "volume": 1402168.0}, {"date": "2021-03-01", "close": 26.41, "volume": 1168068.0}, {"date": "2021-03-02", "close": 26.2, "volume": 1256101.0}, {"date": "2021-03-03", "close": 24.84, "volume": 835852.0}, {"date": "2021-03-04", "close": 24.44, "volume": 2320135.0}, {"date": "2021-03-05", "close": 25.37, "volume": 1907594.0}, {"date": "2021-03-08", "close": 24.44, "volume": 1246562.0}, {"date": "2021-03-09", "close": 25.16, "volume": 962825.0}, {"date": "2021-03-10", "close": 24.94, "volume": 995071.0}, {"date": "2021-03-11", "close": 25.3, "volume": 1468697.0}, {"date": "2021-03-12", "close": 25.15, "volume": 951285.0}, {"date": "2021-03-15", "close": 25.24, "volume": 919626.0}, {"date": "2021-03-16", "close": 25.21, "volume": 1713567.0}, {"date": "2021-03-17", "close": 26.0, "volume": 1129705.0}, {"date": "2021-03-18", "close": 24.9, "volume": 1158690.0}, {"date": "2021-03-19", "close": 24.74, "volume": 1459096.0}, {"date": "2021-03-22", "close": 25.02, "volume": 747433.0}, {"date": "2021-03-23", "close": 24.56, "volume": 1035819.0}, {"date": "2021-03-24", "close": 23.21, "volume": 1577384.0}, {"date": "2021-03-25", "close": 23.77, "volume": 1304455.0}, {"date": "2021-03-26", "close": 24.07, "volume": 1373324.0}, {"date": "2021-03-29", "close": 23.695, "volume": 2062663.0}, {"date": "2021-03-30", "close": 23.89, "volume": 984757.0}, {"date": "2021-03-31", "close": 23.83, "volume": 1398909.0}, {"date": "2021-04-01", "close": 24.505, "volume": 2048029.0}, {"date": "2021-04-05", "close": 24.27, "volume": 648011.0}, {"date": "2021-04-06", "close": 25.275, "volume": 1662519.0}, {"date": "2021-04-07", "close": 24.18, "volume": 1016450.0}, {"date": "2021-04-08", "close": 25.0, "volume": 1253933.0}, {"date": "2021-04-09", "close": 24.36, "volume": 615207.0}, {"date": "2021-04-12", "close": 23.96, "volume": 913240.0}, {"date": "2021-04-13", "close": 24.685, "volume": 1023345.0}, {"date": "2021-04-14", "close": 25.21, "volume": 1019830.0}, {"date": "2021-04-15", "close": 25.14, "volume": 831582.0}, {"date": "2021-04-16", "close": 25.28, "volume": 598945.0}, {"date": "2021-04-19", "close": 25.09, "volume": 689754.0}, {"date": "2021-04-20", "close": 24.45, "volume": 760633.0}, {"date": "2021-04-21", "close": 24.76, "volume": 975585.0}, {"date": "2021-04-22", "close": 25.29, "volume": 1100864.0}, {"date": "2021-04-23", "close": 25.45, "volume": 1494211.0}, {"date": "2021-04-26", "close": 25.94, "volume": 1576173.0}, {"date": "2021-04-27", "close": 25.725, "volume": 1187256.0}, {"date": "2021-04-28", "close": 24.865, "volume": 1600850.0}, {"date": "2021-04-29", "close": 25.21, "volume": 1584322.0}, {"date": "2021-04-30", "close": 24.68, "volume": 1375859.0}, {"date": "2021-05-03", "close": 23.83, "volume": 623950.0}, {"date": "2021-05-04", "close": 23.71, "volume": 1854508.0}, {"date": "2021-05-05", "close": 24.55, "volume": 2094317.0}, {"date": "2021-05-06", "close": 24.08, "volume": 1229682.0}, {"date": "2021-05-07", "close": 27.35, "volume": 4253916.0}, {"date": "2021-05-10", "close": 27.6, "volume": 2739869.0}, {"date": "2021-05-11", "close": 28.73, "volume": 2961428.0}, {"date": "2021-05-12", "close": 27.69, "volume": 1411263.0}, {"date": "2021-05-13", "close": 27.77, "volume": 1394120.0}, {"date": "2021-05-14", "close": 28.58, "volume": 1034972.0}, {"date": "2021-05-17", "close": 27.73, "volume": 978026.0}, {"date": "2021-05-18", "close": 28.38, "volume": 1213026.0}, {"date": "2021-05-19", "close": 27.76, "volume": 1164695.0}, {"date": "2021-05-20", "close": 27.99, "volume": 832737.0}, {"date": "2021-05-21", "close": 28.26, "volume": 1159340.0}, {"date": "2021-05-24", "close": 28.28, "volume": 1027716.0}, {"date": "2021-05-25", "close": 27.77, "volume": 2025164.0}, {"date": "2021-05-26", "close": 28.0, "volume": 684178.0}, {"date": "2021-05-27", "close": 28.31, "volume": 1186985.0}, {"date": "2021-05-28", "close": 28.22, "volume": 913729.0}, {"date": "2021-06-01", "close": 27.8, "volume": 891395.0}, {"date": "2021-06-02", "close": 27.25, "volume": 972107.0}, {"date": "2021-06-03", "close": 26.08, "volume": 910040.0}, {"date": "2021-06-04", "close": 26.44, "volume": 1499913.0}, {"date": "2021-06-07", "close": 25.59, "volume": 796704.0}, {"date": "2021-06-08", "close": 25.47, "volume": 873157.0}, {"date": "2021-06-09", "close": 24.84, "volume": 1412629.0}, {"date": "2021-06-10", "close": 24.88, "volume": 1074663.0}, {"date": "2021-06-11", "close": 25.13, "volume": 781765.0}, {"date": "2021-06-14", "close": 24.74, "volume": 841293.0}, {"date": "2021-06-15", "close": 24.26, "volume": 1317945.0}, {"date": "2021-06-16", "close": 24.57, "volume": 632743.0}, {"date": "2021-06-17", "close": 24.51, "volume": 651166.0}, {"date": "2021-06-18", "close": 24.19, "volume": 909256.0}, {"date": "2021-06-21", "close": 24.51, "volume": 759130.0}, {"date": "2021-06-22", "close": 25.63, "volume": 1012382.0}, {"date": "2021-06-23", "close": 27.25, "volume": 2303368.0}, {"date": "2021-06-24", "close": 27.54, "volume": 823346.0}, {"date": "2021-06-25", "close": 27.03, "volume": 1053824.0}, {"date": "2021-06-28", "close": 27.18, "volume": 864173.0}, {"date": "2021-06-29", "close": 26.86, "volume": 540373.0}, {"date": "2021-06-30", "close": 26.23, "volume": 472473.0}, {"date": "2021-07-01", "close": 26.33, "volume": 354145.0}, {"date": "2021-07-02", "close": 25.44, "volume": 929051.0}, {"date": "2021-07-06", "close": 25.65, "volume": 1097773.0}, {"date": "2021-07-07", "close": 24.9, "volume": 700518.0}, {"date": "2021-07-08", "close": 25.22, "volume": 1353584.0}, {"date": "2021-07-09", "close": 25.81, "volume": 528500.0}, {"date": "2021-07-12", "close": 27.23, "volume": 1157616.0}, {"date": "2021-07-13", "close": 27.07, "volume": 967595.0}, {"date": "2021-07-14", "close": 26.44, "volume": 1420065.0}, {"date": "2021-07-15", "close": 26.5, "volume": 1035929.0}, {"date": "2021-07-16", "close": 27.46, "volume": 1066085.0}, {"date": "2021-07-19", "close": 27.01, "volume": 1193681.0}, {"date": "2021-07-20", "close": 28.06, "volume": 927873.0}, {"date": "2021-07-21", "close": 28.71, "volume": 1063229.0}, {"date": "2021-07-22", "close": 28.36, "volume": 1120481.0}, {"date": "2021-07-23", "close": 28.24, "volume": 1006301.0}, {"date": "2021-07-26", "close": 28.92, "volume": 1001200.0}, {"date": "2021-07-27", "close": 27.7, "volume": 1315302.0}, {"date": "2021-07-28", "close": 28.62, "volume": 835472.0}, {"date": "2021-07-29", "close": 29.24, "volume": 556247.0}, {"date": "2021-07-30", "close": 28.6, "volume": 795231.0}, {"date": "2021-08-02", "close": 28.79, "volume": 936370.0}, {"date": "2021-08-03", "close": 29.28, "volume": 2417871.0}, {"date": "2021-08-04", "close": 28.96, "volume": 1389062.0}, {"date": "2021-08-05", "close": 29.31, "volume": 1172324.0}, {"date": "2021-08-06", "close": 31.13, "volume": 2194263.0}, {"date": "2021-08-09", "close": 29.92, "volume": 1786263.0}, {"date": "2021-08-10", "close": 29.97, "volume": 1069409.0}, {"date": "2021-08-11", "close": 29.32, "volume": 1875211.0}, {"date": "2021-08-12", "close": 30.74, "volume": 1229054.0}, {"date": "2021-08-13", "close": 29.93, "volume": 680371.0}, {"date": "2021-08-16", "close": 28.49, "volume": 992462.0}, {"date": "2021-08-17", "close": 27.21, "volume": 1740726.0}, {"date": "2021-08-18", "close": 27.46, "volume": 1604855.0}, {"date": "2021-08-19", "close": 26.4, "volume": 1223282.0}, {"date": "2021-08-20", "close": 26.82, "volume": 876146.0}, {"date": "2021-08-23", "close": 27.51, "volume": 659664.0}, {"date": "2021-08-24", "close": 28.21, "volume": 874050.0}, {"date": "2021-08-25", "close": 28.34, "volume": 852623.0}, {"date": "2021-08-26", "close": 29.42, "volume": 1109935.0}, {"date": "2021-08-27", "close": 30.95, "volume": 1215959.0}, {"date": "2021-08-30", "close": 31.05, "volume": 1527643.0}, {"date": "2021-08-31", "close": 30.38, "volume": 1597360.0}, {"date": "2021-09-01", "close": 30.68, "volume": 1236993.0}, {"date": "2021-09-02", "close": 29.77, "volume": 754350.0}, {"date": "2021-09-03", "close": 29.92, "volume": 1129643.0}, {"date": "2021-09-07", "close": 29.75, "volume": 579502.0}, {"date": "2021-09-08", "close": 29.55, "volume": 833536.0}, {"date": "2021-09-09", "close": 30.34, "volume": 994468.0}, {"date": "2021-09-10", "close": 31.52, "volume": 693246.0}, {"date": "2021-09-13", "close": 31.72, "volume": 921961.0}, {"date": "2021-09-14", "close": 31.15, "volume": 728720.0}, {"date": "2021-09-15", "close": 32.17, "volume": 723148.0}, {"date": "2021-09-16", "close": 31.77, "volume": 873552.0}, {"date": "2021-09-17", "close": 31.99, "volume": 1677603.0}, {"date": "2021-09-20", "close": 30.97, "volume": 962593.0}, {"date": "2021-09-21", "close": 31.11, "volume": 1449514.0}, {"date": "2021-09-22", "close": 31.6, "volume": 741833.0}, {"date": "2021-09-23", "close": 32.0, "volume": 749001.0}, {"date": "2021-09-24", "close": 32.81, "volume": 605887.0}, {"date": "2021-09-27", "close": 32.6, "volume": 1801981.0}, {"date": "2021-09-28", "close": 31.22, "volume": 794911.0}, {"date": "2021-09-29", "close": 31.17, "volume": 560813.0}, {"date": "2021-09-30", "close": 31.41, "volume": 850211.0}, {"date": "2021-10-01", "close": 32.55, "volume": 885324.0}, {"date": "2021-10-04", "close": 31.11, "volume": 728008.0}, {"date": "2021-10-05", "close": 31.8, "volume": 974028.0}, {"date": "2021-10-06", "close": 32.06, "volume": 731078.0}, {"date": "2021-10-07", "close": 34.0, "volume": 1864143.0}, {"date": "2021-10-08", "close": 34.69, "volume": 1573199.0}, {"date": "2021-10-11", "close": 33.81, "volume": 1145866.0}, {"date": "2021-10-12", "close": 34.01, "volume": 1040852.0}, {"date": "2021-10-13", "close": 34.49, "volume": 901246.0}, {"date": "2021-10-14", "close": 35.06, "volume": 1373379.0}, {"date": "2021-10-15", "close": 34.66, "volume": 723612.0}, {"date": "2021-10-18", "close": 34.77, "volume": 623673.0}, {"date": "2021-10-19", "close": 34.38, "volume": 821906.0}, {"date": "2021-10-20", "close": 33.76, "volume": 743137.0}, {"date": "2021-10-21", "close": 34.4, "volume": 483414.0}, {"date": "2021-10-22", "close": 33.89, "volume": 752539.0}, {"date": "2021-10-25", "close": 34.85, "volume": 564340.0}, {"date": "2021-10-26", "close": 34.59, "volume": 618844.0}, {"date": "2021-10-27", "close": 33.31, "volume": 456076.0}, {"date": "2021-10-28", "close": 33.27, "volume": 346967.0}, {"date": "2021-10-29", "close": 33.54, "volume": 527738.0}, {"date": "2021-11-01", "close": 33.58, "volume": 1029371.0}, {"date": "2021-11-02", "close": 34.44, "volume": 1078194.0}, {"date": "2021-11-03", "close": 35.33, "volume": 1288378.0}, {"date": "2021-11-04", "close": 35.75, "volume": 1473566.0}, {"date": "2021-11-05", "close": 36.53, "volume": 2011289.0}, {"date": "2021-11-08", "close": 35.9, "volume": 2178075.0}, {"date": "2021-11-09", "close": 36.0, "volume": 2174025.0}, {"date": "2021-11-10", "close": 38.01, "volume": 4019608.0}, {"date": "2021-11-11", "close": 38.8, "volume": 1090557.0}, {"date": "2021-11-12", "close": 38.53, "volume": 921700.0}, {"date": "2021-11-15", "close": 38.18, "volume": 702539.0}, {"date": "2021-11-16", "close": 38.94, "volume": 924625.0}, {"date": "2021-11-17", "close": 38.45, "volume": 567456.0}, {"date": "2021-11-18", "close": 38.08, "volume": 657341.0}, {"date": "2021-11-19", "close": 37.9, "volume": 715509.0}, {"date": "2021-11-22", "close": 37.37, "volume": 1212247.0}, {"date": "2021-11-23", "close": 36.16, "volume": 874024.0}, {"date": "2021-11-24", "close": 36.1, "volume": 400308.0}, {"date": "2021-11-26", "close": 37.14, "volume": 603397.0}, {"date": "2021-11-29", "close": 37.28, "volume": 1062550.0}, {"date": "2021-11-30", "close": 37.5, "volume": 1519836.0}, {"date": "2021-12-01", "close": 36.69, "volume": 1748598.0}, {"date": "2021-12-02", "close": 37.2, "volume": 1595858.0}, {"date": "2021-12-03", "close": 36.15, "volume": 1220962.0}, {"date": "2021-12-06", "close": 37.76, "volume": 1019798.0}, {"date": "2021-12-07", "close": 39.14, "volume": 1592052.0}, {"date": "2021-12-08", "close": 38.31, "volume": 1360970.0}, {"date": "2021-12-09", "close": 36.82, "volume": 788481.0}, {"date": "2021-12-10", "close": 35.7, "volume": 893521.0}, {"date": "2021-12-13", "close": 34.92, "volume": 909675.0}, {"date": "2021-12-14", "close": 33.32, "volume": 1291625.0}, {"date": "2021-12-15", "close": 33.33, "volume": 1458900.0}, {"date": "2021-12-16", "close": 32.7, "volume": 849016.0}, {"date": "2021-12-17", "close": 32.45, "volume": 1457532.0}, {"date": "2021-12-20", "close": 31.06, "volume": 930338.0}, {"date": "2021-12-21", "close": 33.08, "volume": 1241933.0}, {"date": "2021-12-22", "close": 32.72, "volume": 1123954.0}, {"date": "2021-12-23", "close": 33.55, "volume": 1069719.0}, {"date": "2021-12-27", "close": 34.11, "volume": 987820.0}, {"date": "2021-12-28", "close": 33.81, "volume": 1201699.0}, {"date": "2021-12-29", "close": 33.19, "volume": 878744.0}, {"date": "2021-12-30", "close": 33.25, "volume": 918728.0}, {"date": "2021-12-31", "close": 33.64, "volume": 1238322.0}, {"date": "2022-01-03", "close": 35.0, "volume": 877832.0}, {"date": "2022-01-04", "close": 34.72, "volume": 959372.0}, {"date": "2022-01-05", "close": 31.92, "volume": 1079267.0}, {"date": "2022-01-06", "close": 32.54, "volume": 1134933.0}, {"date": "2022-01-07", "close": 32.58, "volume": 1481883.0}, {"date": "2022-01-10", "close": 33.04, "volume": 910614.0}, {"date": "2022-01-11", "close": 33.11, "volume": 787619.0}, {"date": "2022-01-12", "close": 32.89, "volume": 842855.0}, {"date": "2022-01-13", "close": 32.0, "volume": 634976.0}, {"date": "2022-01-14", "close": 31.94, "volume": 884363.0}, {"date": "2022-01-18", "close": 31.17, "volume": 737342.0}, {"date": "2022-01-19", "close": 30.71, "volume": 1908387.0}, {"date": "2022-01-20", "close": 30.37, "volume": 757941.0}, {"date": "2022-01-21", "close": 29.69, "volume": 951642.0}, {"date": "2022-01-24", "close": 30.96, "volume": 1175128.0}, {"date": "2022-01-25", "close": 29.91, "volume": 898592.0}, {"date": "2022-01-26", "close": 29.77, "volume": 682069.0}, {"date": "2022-01-27", "close": 29.33, "volume": 655060.0}, {"date": "2022-01-28", "close": 30.42, "volume": 861704.0}, {"date": "2022-01-31", "close": 31.9, "volume": 1444256.0}, {"date": "2022-02-01", "close": 33.06, "volume": 1981346.0}, {"date": "2022-02-02", "close": 33.61, "volume": 1162934.0}, {"date": "2022-02-03", "close": 32.85, "volume": 540827.0}, {"date": "2022-02-04", "close": 34.1, "volume": 769556.0}, {"date": "2022-02-07", "close": 34.65, "volume": 735117.0}, {"date": "2022-02-08", "close": 34.88, "volume": 718810.0}, {"date": "2022-02-09", "close": 35.82, "volume": 634396.0}, {"date": "2022-02-10", "close": 35.27, "volume": 896863.0}, {"date": "2022-02-11", "close": 34.64, "volume": 752498.0}, {"date": "2022-02-14", "close": 34.08, "volume": 881368.0}, {"date": "2022-02-15", "close": 36.04, "volume": 734029.0}, {"date": "2022-02-16", "close": 36.27, "volume": 414577.0}, {"date": "2022-02-17", "close": 35.31, "volume": 575846.0}, {"date": "2022-02-18", "close": 34.44, "volume": 840334.0}, {"date": "2022-02-22", "close": 32.15, "volume": 740918.0}, {"date": "2022-02-23", "close": 31.01, "volume": 849997.0}, {"date": "2022-02-24", "close": 32.26, "volume": 1151571.0}, {"date": "2022-02-25", "close": 46.44, "volume": 8928102.0}, {"date": "2022-02-28", "close": 48.45, "volume": 3779945.0}, {"date": "2022-03-01", "close": 46.51, "volume": 3019391.0}, {"date": "2022-03-02", "close": 46.04, "volume": 2529946.0}, {"date": "2022-03-03", "close": 43.66, "volume": 1557234.0}, {"date": "2022-03-04", "close": 41.72, "volume": 1586963.0}, {"date": "2022-03-07", "close": 37.96, "volume": 1408008.0}, {"date": "2022-03-08", "close": 36.96, "volume": 1603947.0}, {"date": "2022-03-09", "close": 40.2, "volume": 1473944.0}, {"date": "2022-03-10", "close": 41.87, "volume": 1317100.0}, {"date": "2022-03-11", "close": 41.27, "volume": 757863.0}, {"date": "2022-03-14", "close": 37.54, "volume": 1528991.0}, {"date": "2022-03-15", "close": 40.29, "volume": 773665.0}, {"date": "2022-03-16", "close": 43.2, "volume": 1238430.0}, {"date": "2022-03-17", "close": 43.21, "volume": 1301644.0}, {"date": "2022-03-18", "close": 43.46, "volume": 1355568.0}, {"date": "2022-03-21", "close": 43.72, "volume": 809984.0}, {"date": "2022-03-22", "close": 44.22, "volume": 1278637.0}, {"date": "2022-03-23", "close": 43.31, "volume": 1066996.0}, {"date": "2022-03-24", "close": 42.82, "volume": 796378.0}, {"date": "2022-03-25", "close": 41.39, "volume": 928720.0}, {"date": "2022-03-28", "close": 41.73, "volume": 686549.0}, {"date": "2022-03-29", "close": 44.03, "volume": 813702.0}, {"date": "2022-03-30", "close": 43.66, "volume": 1118743.0}, {"date": "2022-03-31", "close": 42.46, "volume": 757307.0}, {"date": "2022-04-01", "close": 43.52, "volume": 852923.0}, {"date": "2022-04-04", "close": 44.77, "volume": 1230974.0}, {"date": "2022-04-05", "close": 43.22, "volume": 821483.0}, {"date": "2022-04-06", "close": 41.63, "volume": 1300508.0}, {"date": "2022-04-07", "close": 41.84, "volume": 1609812.0}, {"date": "2022-04-08", "close": 40.63, "volume": 1072331.0}, {"date": "2022-04-11", "close": 40.51, "volume": 639598.0}, {"date": "2022-04-12", "close": 40.58, "volume": 895778.0}, {"date": "2022-04-13", "close": 42.58, "volume": 788085.0}, {"date": "2022-04-14", "close": 42.87, "volume": 961769.0}, {"date": "2022-04-18", "close": 41.47, "volume": 1094436.0}, {"date": "2022-04-19", "close": 40.0, "volume": 799383.0}, {"date": "2022-04-20", "close": 36.25, "volume": 1709773.0}, {"date": "2022-04-21", "close": 35.33, "volume": 1375676.0}, {"date": "2022-04-22", "close": 34.76, "volume": 843354.0}, {"date": "2022-04-25", "close": 36.52, "volume": 1675659.0}, {"date": "2022-04-26", "close": 35.34, "volume": 1108429.0}, {"date": "2022-04-27", "close": 34.75, "volume": 673825.0}, {"date": "2022-04-28", "close": 34.37, "volume": 1162879.0}, {"date": "2022-04-29", "close": 32.68, "volume": 945983.0}, {"date": "2022-05-02", "close": 33.57, "volume": 1217300.0}, {"date": "2022-05-03", "close": 33.56, "volume": 1155688.0}, {"date": "2022-05-04", "close": 37.06, "volume": 1916562.0}, {"date": "2022-05-05", "close": 33.94, "volume": 1083671.0}, {"date": "2022-05-06", "close": 31.75, "volume": 1354612.0}, {"date": "2022-05-09", "close": 29.83, "volume": 2268369.0}, {"date": "2022-05-10", "close": 23.01, "volume": 6658706.0}, {"date": "2022-05-11", "close": 22.35, "volume": 2452401.0}, {"date": "2022-05-12", "close": 23.54, "volume": 2039865.0}, {"date": "2022-05-13", "close": 25.37, "volume": 1524427.0}, {"date": "2022-05-16", "close": 24.65, "volume": 1196081.0}, {"date": "2022-05-17", "close": 25.33, "volume": 1264781.0}, {"date": "2022-05-18", "close": 23.16, "volume": 1100702.0}, {"date": "2022-05-19", "close": 23.39, "volume": 1139954.0}, {"date": "2022-05-20", "close": 22.93, "volume": 961019.0}, {"date": "2022-05-23", "close": 22.13, "volume": 1510509.0}, {"date": "2022-05-24", "close": 22.35, "volume": 1392910.0}, {"date": "2022-05-25", "close": 23.91, "volume": 2968345.0}, {"date": "2022-05-26", "close": 24.76, "volume": 1912063.0}, {"date": "2022-05-27", "close": 25.79, "volume": 884792.0}, {"date": "2022-05-31", "close": 25.32, "volume": 1695931.0}, {"date": "2022-06-01", "close": 25.43, "volume": 1529582.0}, {"date": "2022-06-02", "close": 26.45, "volume": 851446.0}, {"date": "2022-06-03", "close": 25.47, "volume": 1132258.0}, {"date": "2022-06-06", "close": 25.69, "volume": 1203870.0}, {"date": "2022-06-07", "close": 25.72, "volume": 711378.0}, {"date": "2022-06-08", "close": 25.5, "volume": 628172.0}, {"date": "2022-06-09", "close": 24.25, "volume": 866761.0}, {"date": "2022-06-10", "close": 23.22, "volume": 970700.0}, {"date": "2022-06-13", "close": 22.33, "volume": 1205076.0}, {"date": "2022-06-14", "close": 21.2, "volume": 1379517.0}, {"date": "2022-06-15", "close": 22.42, "volume": 1113964.0}, {"date": "2022-06-16", "close": 21.47, "volume": 665106.0}, {"date": "2022-06-17", "close": 22.52, "volume": 892082.0}, {"date": "2022-06-21", "close": 22.47, "volume": 745185.0}, {"date": "2022-06-22", "close": 22.67, "volume": 498537.0}, {"date": "2022-06-23", "close": 23.04, "volume": 693783.0}, {"date": "2022-06-24", "close": 23.65, "volume": 1664449.0}, {"date": "2022-06-27", "close": 23.54, "volume": 1081668.0}, {"date": "2022-06-28", "close": 22.63, "volume": 754126.0}, {"date": "2022-06-29", "close": 22.38, "volume": 414964.0}, {"date": "2022-06-30", "close": 21.49, "volume": 812429.0}, {"date": "2022-07-01", "close": 22.42, "volume": 563689.0}, {"date": "2022-07-05", "close": 22.75, "volume": 562099.0}, {"date": "2022-07-06", "close": 22.22, "volume": 582870.0}, {"date": "2022-07-07", "close": 22.67, "volume": 494533.0}, {"date": "2022-07-08", "close": 23.19, "volume": 844497.0}, {"date": "2022-07-11", "close": 22.75, "volume": 652869.0}, {"date": "2022-07-12", "close": 22.6, "volume": 750656.0}, {"date": "2022-07-13", "close": 22.33, "volume": 570679.0}, {"date": "2022-07-14", "close": 21.7, "volume": 364284.0}, {"date": "2022-07-15", "close": 22.4, "volume": 914556.0}, {"date": "2022-07-18", "close": 22.53, "volume": 427264.0}, {"date": "2022-07-19", "close": 24.14, "volume": 638101.0}, {"date": "2022-07-20", "close": 24.7, "volume": 1077582.0}, {"date": "2022-07-21", "close": 25.1, "volume": 879081.0}, {"date": "2022-07-22", "close": 23.77, "volume": 825638.0}, {"date": "2022-07-25", "close": 23.63, "volume": 517970.0}, {"date": "2022-07-26", "close": 23.0, "volume": 542320.0}, {"date": "2022-07-27", "close": 23.87, "volume": 521614.0}, {"date": "2022-07-28", "close": 24.63, "volume": 399443.0}, {"date": "2022-07-29", "close": 24.29, "volume": 1826684.0}, {"date": "2022-08-01", "close": 24.64, "volume": 523431.0}, {"date": "2022-08-02", "close": 24.86, "volume": 355121.0}, {"date": "2022-08-03", "close": 25.33, "volume": 710442.0}, {"date": "2022-08-04", "close": 25.3, "volume": 1139166.0}, {"date": "2022-08-05", "close": 25.69, "volume": 854671.0}, {"date": "2022-08-08", "close": 25.72, "volume": 2584503.0}, {"date": "2022-08-09", "close": 19.16, "volume": 4653880.0}, {"date": "2022-08-10", "close": 20.48, "volume": 2034042.0}, {"date": "2022-08-11", "close": 20.34, "volume": 2730809.0}, {"date": "2022-08-12", "close": 20.12, "volume": 1319232.0}, {"date": "2022-08-15", "close": 20.4, "volume": 1396258.0}, {"date": "2022-08-16", "close": 20.76, "volume": 3868683.0}, {"date": "2022-08-17", "close": 20.08, "volume": 1029946.0}, {"date": "2022-08-18", "close": 19.99, "volume": 907642.0}, {"date": "2022-08-19", "close": 19.33, "volume": 3484836.0}, {"date": "2022-08-22", "close": 18.23, "volume": 1002563.0}, {"date": "2022-08-23", "close": 18.75, "volume": 1141210.0}, {"date": "2022-08-24", "close": 18.99, "volume": 922449.0}, {"date": "2022-08-25", "close": 19.71, "volume": 798216.0}, {"date": "2022-08-26", "close": 19.2, "volume": 639334.0}, {"date": "2022-08-29", "close": 19.11, "volume": 546607.0}, {"date": "2022-08-30", "close": 19.07, "volume": 586714.0}, {"date": "2022-08-31", "close": 18.7, "volume": 1029123.0}, {"date": "2022-09-01", "close": 19.22, "volume": 1324856.0}, {"date": "2022-09-02", "close": 19.08, "volume": 1221745.0}, {"date": "2022-09-06", "close": 18.51, "volume": 639510.0}, {"date": "2022-09-07", "close": 18.88, "volume": 874093.0}, {"date": "2022-09-08", "close": 19.13, "volume": 1033285.0}, {"date": "2022-09-09", "close": 19.11, "volume": 1052138.0}, {"date": "2022-09-12", "close": 19.15, "volume": 1183355.0}, {"date": "2022-09-13", "close": 17.31, "volume": 1417784.0}, {"date": "2022-09-14", "close": 17.15, "volume": 1566789.0}, {"date": "2022-09-15", "close": 16.57, "volume": 2144956.0}, {"date": "2022-09-16", "close": 16.23, "volume": 1342288.0}, {"date": "2022-09-19", "close": 15.94, "volume": 1693970.0}, {"date": "2022-09-20", "close": 15.3, "volume": 1950377.0}, {"date": "2022-09-21", "close": 15.22, "volume": 1862764.0}, {"date": "2022-09-22", "close": 14.9, "volume": 1324339.0}, {"date": "2022-09-23", "close": 14.88, "volume": 1092907.0}, {"date": "2022-09-26", "close": 14.56, "volume": 1249406.0}, {"date": "2022-09-27", "close": 14.51, "volume": 908326.0}, {"date": "2022-09-28", "close": 14.72, "volume": 1128024.0}, {"date": "2022-09-29", "close": 14.41, "volume": 2121724.0}, {"date": "2022-09-30", "close": 14.17, "volume": 1635591.0}, {"date": "2022-10-03", "close": 14.92, "volume": 1275406.0}, {"date": "2022-10-04", "close": 15.23, "volume": 981550.0}, {"date": "2022-10-05", "close": 14.61, "volume": 878034.0}, {"date": "2022-10-06", "close": 14.56, "volume": 739754.0}, {"date": "2022-10-07", "close": 13.99, "volume": 1066914.0}, {"date": "2022-10-10", "close": 14.05, "volume": 927853.0}, {"date": "2022-10-11", "close": 14.04, "volume": 1144672.0}, {"date": "2022-10-12", "close": 14.15, "volume": 1166460.0}, {"date": "2022-10-13", "close": 14.09, "volume": 1255929.0}, {"date": "2022-10-14", "close": 13.7, "volume": 803572.0}, {"date": "2022-10-17", "close": 14.15, "volume": 1745105.0}, {"date": "2022-10-18", "close": 14.67, "volume": 2716004.0}, {"date": "2022-10-19", "close": 13.69, "volume": 2352551.0}, {"date": "2022-10-20", "close": 13.57, "volume": 1845702.0}, {"date": "2022-10-21", "close": 13.33, "volume": 2617152.0}, {"date": "2022-10-24", "close": 12.91, "volume": 1466981.0}, {"date": "2022-10-25", "close": 14.01, "volume": 1306060.0}, {"date": "2022-10-26", "close": 13.8, "volume": 735406.0}, {"date": "2022-10-27", "close": 13.83, "volume": 799445.0}, {"date": "2022-10-28", "close": 14.18, "volume": 599172.0}, {"date": "2022-10-31", "close": 14.56, "volume": 1251711.0}, {"date": "2022-11-01", "close": 15.17, "volume": 919995.0}, {"date": "2022-11-02", "close": 14.13, "volume": 1594507.0}, {"date": "2022-11-03", "close": 14.47, "volume": 6820127.0}, {"date": "2022-11-04", "close": 14.19, "volume": 1255543.0}, {"date": "2022-11-07", "close": 14.21, "volume": 8069148.0}, {"date": "2022-11-08", "close": 13.76, "volume": 4704387.0}, {"date": "2022-11-09", "close": 12.67, "volume": 11282630.0}, {"date": "2022-11-10", "close": 13.98, "volume": 3159649.0}, {"date": "2022-11-11", "close": 14.68, "volume": 2562062.0}, {"date": "2022-11-14", "close": 14.02, "volume": 1526088.0}, {"date": "2022-11-15", "close": 14.54, "volume": 1426206.0}, {"date": "2022-11-16", "close": 13.97, "volume": 1989690.0}, {"date": "2022-11-17", "close": 13.42, "volume": 1135336.0}, {"date": "2022-11-18", "close": 13.3, "volume": 1275053.0}, {"date": "2022-11-21", "close": 13.31, "volume": 1433870.0}, {"date": "2022-11-22", "close": 13.6, "volume": 3268302.0}, {"date": "2022-11-23", "close": 13.2, "volume": 888448.0}, {"date": "2022-11-25", "close": 12.96, "volume": 393059.0}, {"date": "2022-11-28", "close": 12.34, "volume": 1526295.0}, {"date": "2022-11-29", "close": 12.32, "volume": 1715188.0}, {"date": "2022-11-30", "close": 13.08, "volume": 2158114.0}, {"date": "2022-12-01", "close": 13.08, "volume": 2136488.0}, {"date": "2022-12-02", "close": 13.08, "volume": 946175.0}, {"date": "2022-12-05", "close": 12.59, "volume": 1123381.0}, {"date": "2022-12-06", "close": 12.16, "volume": 1014783.0}, {"date": "2022-12-07", "close": 11.93, "volume": 2404568.0}, {"date": "2022-12-08", "close": 13.33, "volume": 2133711.0}, {"date": "2022-12-09", "close": 12.94, "volume": 1003703.0}, {"date": "2022-12-12", "close": 13.07, "volume": 1339685.0}, {"date": "2022-12-13", "close": 13.69, "volume": 1559554.0}, {"date": "2022-12-14", "close": 14.13, "volume": 1349582.0}, {"date": "2022-12-15", "close": 14.43, "volume": 1882232.0}, {"date": "2022-12-16", "close": 13.83, "volume": 1971326.0}, {"date": "2022-12-19", "close": 13.37, "volume": 1079637.0}, {"date": "2022-12-20", "close": 13.45, "volume": 904018.0}, {"date": "2022-12-21", "close": 13.55, "volume": 696319.0}, {"date": "2022-12-22", "close": 13.39, "volume": 1489988.0}, {"date": "2022-12-23", "close": 13.53, "volume": 638417.0}, {"date": "2022-12-27", "close": 13.08, "volume": 615107.0}, {"date": "2022-12-28", "close": 13.33, "volume": 1624988.0}, {"date": "2022-12-29", "close": 13.9, "volume": 1096712.0}, {"date": "2022-12-30", "close": 14.01, "volume": 1064541.0}, {"date": "2023-01-03", "close": 14.37, "volume": 2164198.0}, {"date": "2023-01-04", "close": 14.88, "volume": 1450260.0}, {"date": "2023-01-05", "close": 14.4, "volume": 1431821.0}, {"date": "2023-01-06", "close": 15.02, "volume": 1038948.0}, {"date": "2023-01-09", "close": 15.46, "volume": 1532055.0}, {"date": "2023-01-10", "close": 15.21, "volume": 853144.0}, {"date": "2023-01-11", "close": 15.89, "volume": 1420086.0}, {"date": "2023-01-12", "close": 16.36, "volume": 1148196.0}, {"date": "2023-01-13", "close": 16.27, "volume": 1022404.0}, {"date": "2023-01-17", "close": 16.15, "volume": 1305030.0}, {"date": "2023-01-18", "close": 15.88, "volume": 2199771.0}, {"date": "2023-01-19", "close": 15.81, "volume": 1690615.0}, {"date": "2023-01-20", "close": 16.13, "volume": 1146901.0}, {"date": "2023-01-23", "close": 16.49, "volume": 1352222.0}, {"date": "2023-01-24", "close": 16.59, "volume": 989724.0}, {"date": "2023-01-25", "close": 16.63, "volume": 1097751.0}, {"date": "2023-01-26", "close": 16.92, "volume": 682523.0}, {"date": "2023-01-27", "close": 17.26, "volume": 836102.0}, {"date": "2023-01-30", "close": 17.15, "volume": 1714791.0}, {"date": "2023-01-31", "close": 17.65, "volume": 1687210.0}, {"date": "2023-02-01", "close": 17.66, "volume": 1325802.0}, {"date": "2023-02-02", "close": 18.09, "volume": 1497967.0}, {"date": "2023-02-03", "close": 17.48, "volume": 1226634.0}, {"date": "2023-02-06", "close": 17.44, "volume": 723515.0}, {"date": "2023-02-07", "close": 17.69, "volume": 684409.0}, {"date": "2023-02-08", "close": 17.3, "volume": 575512.0}, {"date": "2023-02-09", "close": 16.8, "volume": 827539.0}, {"date": "2023-02-10", "close": 16.33, "volume": 794571.0}, {"date": "2023-02-13", "close": 16.75, "volume": 852811.0}, {"date": "2023-02-14", "close": 17.13, "volume": 711676.0}, {"date": "2023-02-15", "close": 17.3, "volume": 957009.0}, {"date": "2023-02-16", "close": 16.72, "volume": 1805768.0}, {"date": "2023-02-17", "close": 17.07, "volume": 1117450.0}, {"date": "2023-02-21", "close": 16.52, "volume": 1516809.0}, {"date": "2023-02-22", "close": 16.8, "volume": 864084.0}, {"date": "2023-02-23", "close": 17.16, "volume": 779546.0}, {"date": "2023-02-24", "close": 17.02, "volume": 713513.0}, {"date": "2023-02-27", "close": 17.055, "volume": 1072667.0}, {"date": "2023-02-28", "close": 17.05, "volume": 1967173.0}, {"date": "2023-03-01", "close": 18.14, "volume": 4191622.0}, {"date": "2023-03-02", "close": 17.685, "volume": 1559265.0}, {"date": "2023-03-03", "close": 17.46, "volume": 1660201.0}, {"date": "2023-03-06", "close": 17.3, "volume": 1185635.0}, {"date": "2023-03-07", "close": 17.23, "volume": 1130167.0}, {"date": "2023-03-08", "close": 17.14, "volume": 696398.0}, {"date": "2023-03-09", "close": 17.09, "volume": 1056600.0}, {"date": "2023-03-10", "close": 16.82, "volume": 827378.0}, {"date": "2023-03-13", "close": 17.05, "volume": 784290.0}, {"date": "2023-03-14", "close": 17.09, "volume": 882792.0}, {"date": "2023-03-15", "close": 17.4, "volume": 1275384.0}, {"date": "2023-03-16", "close": 17.81, "volume": 1109540.0}, {"date": "2023-03-17", "close": 17.88, "volume": 1411278.0}, {"date": "2023-03-20", "close": 17.98, "volume": 900876.0}, {"date": "2023-03-21", "close": 18.38, "volume": 879072.0}, {"date": "2023-03-22", "close": 18.18, "volume": 736834.0}, {"date": "2023-03-23", "close": 18.54, "volume": 777066.0}, {"date": "2023-03-24", "close": 18.63, "volume": 758493.0}, {"date": "2023-03-27", "close": 18.32, "volume": 1071656.0}, {"date": "2023-03-28", "close": 18.09, "volume": 662459.0}, {"date": "2023-03-29", "close": 17.96, "volume": 625213.0}, {"date": "2023-03-30", "close": 18.14, "volume": 418955.0}, {"date": "2023-03-31", "close": 18.68, "volume": 758870.0}, {"date": "2023-04-03", "close": 18.44, "volume": 996658.0}, {"date": "2023-04-04", "close": 18.29, "volume": 541892.0}, {"date": "2023-04-05", "close": 17.44, "volume": 682112.0}, {"date": "2023-04-06", "close": 17.23, "volume": 955232.0}, {"date": "2023-04-10", "close": 17.41, "volume": 2271130.0}, {"date": "2023-04-11", "close": 17.6, "volume": 992858.0}, {"date": "2023-04-12", "close": 17.7, "volume": 608143.0}, {"date": "2023-04-13", "close": 18.09, "volume": 630010.0}, {"date": "2023-04-14", "close": 17.17, "volume": 2009963.0}, {"date": "2023-04-17", "close": 17.25, "volume": 818584.0}, {"date": "2023-04-18", "close": 17.4, "volume": 689302.0}, {"date": "2023-04-19", "close": 17.34, "volume": 769208.0}, {"date": "2023-04-20", "close": 17.19, "volume": 518405.0}, {"date": "2023-04-21", "close": 16.99, "volume": 536987.0}, {"date": "2023-04-24", "close": 16.85, "volume": 570204.0}, {"date": "2023-04-25", "close": 16.3, "volume": 1309125.0}, {"date": "2023-04-26", "close": 16.27, "volume": 756604.0}, {"date": "2023-04-27", "close": 16.35, "volume": 917931.0}, {"date": "2023-04-28", "close": 16.44, "volume": 793717.0}, {"date": "2023-05-01", "close": 16.38, "volume": 787846.0}, {"date": "2023-05-02", "close": 16.01, "volume": 955796.0}, {"date": "2023-05-03", "close": 15.86, "volume": 962580.0}, {"date": "2023-05-04", "close": 15.5, "volume": 975802.0}, {"date": "2023-05-05", "close": 16.155, "volume": 907297.0}, {"date": "2023-05-08", "close": 16.25, "volume": 1577549.0}, {"date": "2023-05-09", "close": 16.37, "volume": 1179167.0}, {"date": "2023-05-10", "close": 18.81, "volume": 4561795.0}, {"date": "2023-05-11", "close": 19.48, "volume": 2933628.0}, {"date": "2023-05-12", "close": 19.06, "volume": 1504830.0}, {"date": "2023-05-15", "close": 19.35, "volume": 1303878.0}, {"date": "2023-05-16", "close": 19.23, "volume": 1087499.0}, {"date": "2023-05-17", "close": 19.4, "volume": 1248073.0}, {"date": "2023-05-18", "close": 19.36, "volume": 1303996.0}, {"date": "2023-05-19", "close": 19.02, "volume": 1234068.0}, {"date": "2023-05-22", "close": 18.98, "volume": 1121968.0}, {"date": "2023-05-23", "close": 18.68, "volume": 823294.0}, {"date": "2023-05-24", "close": 18.74, "volume": 804403.0}, {"date": "2023-05-25", "close": 18.74, "volume": 756576.0}, {"date": "2023-05-26", "close": 18.98, "volume": 785016.0}, {"date": "2023-05-30", "close": 19.05, "volume": 827798.0}, {"date": "2023-05-31", "close": 18.79, "volume": 1277907.0}, {"date": "2023-06-01", "close": 19.12, "volume": 920839.0}, {"date": "2023-06-02", "close": 19.5, "volume": 1165833.0}, {"date": "2023-06-05", "close": 20.38, "volume": 2540424.0}, {"date": "2023-06-06", "close": 20.0, "volume": 1521870.0}, {"date": "2023-06-07", "close": 20.3, "volume": 1350017.0}, {"date": "2023-06-08", "close": 20.6, "volume": 1394046.0}, {"date": "2023-06-09", "close": 20.96, "volume": 1187578.0}, {"date": "2023-06-12", "close": 21.65, "volume": 2017841.0}, {"date": "2023-06-13", "close": 22.51, "volume": 1780256.0}, {"date": "2023-06-14", "close": 22.26, "volume": 2103048.0}, {"date": "2023-06-15", "close": 21.78, "volume": 2369104.0}, {"date": "2023-06-16", "close": 21.97, "volume": 20623530.0}, {"date": "2023-06-20", "close": 22.08, "volume": 2152185.0}, {"date": "2023-06-21", "close": 21.41, "volume": 1857689.0}, {"date": "2023-06-22", "close": 21.22, "volume": 2245293.0}, {"date": "2023-06-23", "close": 20.61, "volume": 2162298.0}, {"date": "2023-06-26", "close": 20.62, "volume": 1057570.0}, {"date": "2023-06-27", "close": 22.24, "volume": 1369046.0}, {"date": "2023-06-28", "close": 22.76, "volume": 1958878.0}, {"date": "2023-06-29", "close": 22.77, "volume": 1285435.0}, {"date": "2023-06-30", "close": 22.63, "volume": 967240.0}, {"date": "2023-07-03", "close": 22.67, "volume": 697605.0}, {"date": "2023-07-05", "close": 21.81, "volume": 1100320.0}, {"date": "2023-07-06", "close": 21.67, "volume": 795611.0}, {"date": "2023-07-07", "close": 22.06, "volume": 939134.0}, {"date": "2023-07-10", "close": 22.51, "volume": 1896172.0}, {"date": "2023-07-11", "close": 22.83, "volume": 1653842.0}, {"date": "2023-07-12", "close": 23.66, "volume": 976163.0}, {"date": "2023-07-13", "close": 23.57, "volume": 888145.0}, {"date": "2023-07-14", "close": 23.37, "volume": 1766615.0}, {"date": "2023-07-17", "close": 23.74, "volume": 653980.0}, {"date": "2023-07-18", "close": 23.71, "volume": 624607.0}, {"date": "2023-07-19", "close": 23.58, "volume": 1330377.0}, {"date": "2023-07-20", "close": 23.19, "volume": 1153565.0}, {"date": "2023-07-21", "close": 22.72, "volume": 1312231.0}, {"date": "2023-07-24", "close": 22.71, "volume": 1257276.0}, {"date": "2023-07-25", "close": 22.66, "volume": 659473.0}, {"date": "2023-07-26", "close": 22.45, "volume": 919005.0}, {"date": "2023-07-27", "close": 21.8, "volume": 1147532.0}, {"date": "2023-07-28", "close": 22.2, "volume": 1028916.0}, {"date": "2023-07-31", "close": 22.66, "volume": 1061939.0}, {"date": "2023-08-01", "close": 22.28, "volume": 1221240.0}, {"date": "2023-08-02", "close": 22.36, "volume": 1236218.0}, {"date": "2023-08-03", "close": 21.49, "volume": 1513124.0}, {"date": "2023-08-04", "close": 18.09, "volume": 3000214.0}, {"date": "2023-08-07", "close": 18.78, "volume": 2049274.0}, {"date": "2023-08-08", "close": 19.49, "volume": 1854746.0}, {"date": "2023-08-09", "close": 19.24, "volume": 1556533.0}, {"date": "2023-08-10", "close": 18.07, "volume": 3020502.0}, {"date": "2023-08-11", "close": 18.41, "volume": 2328795.0}, {"date": "2023-08-14", "close": 18.09, "volume": 1129556.0}, {"date": "2023-08-15", "close": 17.99, "volume": 795838.0}, {"date": "2023-08-16", "close": 17.88, "volume": 975982.0}, {"date": "2023-08-17", "close": 17.94, "volume": 862507.0}, {"date": "2023-08-18", "close": 18.08, "volume": 890709.0}, {"date": "2023-08-21", "close": 18.04, "volume": 846030.0}, {"date": "2023-08-22", "close": 17.98, "volume": 972900.0}, {"date": "2023-08-23", "close": 18.33, "volume": 976513.0}, {"date": "2023-08-24", "close": 17.74, "volume": 1206248.0}, {"date": "2023-08-25", "close": 17.91, "volume": 863613.0}, {"date": "2023-08-28", "close": 17.93, "volume": 616156.0}, {"date": "2023-08-29", "close": 18.13, "volume": 819103.0}, {"date": "2023-08-30", "close": 18.33, "volume": 614281.0}, {"date": "2023-08-31", "close": 18.11, "volume": 1579404.0}, {"date": "2023-09-01", "close": 18.47, "volume": 961119.0}, {"date": "2023-09-05", "close": 18.62, "volume": 977802.0}, {"date": "2023-09-06", "close": 18.54, "volume": 966784.0}, {"date": "2023-09-07", "close": 18.33, "volume": 837073.0}, {"date": "2023-09-08", "close": 18.36, "volume": 1610404.0}, {"date": "2023-09-11", "close": 18.63, "volume": 972021.0}, {"date": "2023-09-12", "close": 18.16, "volume": 876858.0}, {"date": "2023-09-13", "close": 17.87, "volume": 937873.0}, {"date": "2023-09-14", "close": 18.29, "volume": 1306706.0}, {"date": "2023-09-15", "close": 17.64, "volume": 3402021.0}, {"date": "2023-09-18", "close": 17.86, "volume": 1508066.0}, {"date": "2023-09-19", "close": 17.88, "volume": 693458.0}, {"date": "2023-09-20", "close": 17.54, "volume": 712709.0}, {"date": "2023-09-21", "close": 17.55, "volume": 1124038.0}, {"date": "2023-09-22", "close": 17.53, "volume": 493796.0}, {"date": "2023-09-25", "close": 17.46, "volume": 500854.0}, {"date": "2023-09-26", "close": 17.25, "volume": 582793.0}, {"date": "2023-09-27", "close": 17.49, "volume": 498589.0}, {"date": "2023-09-28", "close": 17.73, "volume": 722297.0}, {"date": "2023-09-29", "close": 17.52, "volume": 752638.0}, {"date": "2023-10-02", "close": 17.35, "volume": 673443.0}, {"date": "2023-10-03", "close": 17.01, "volume": 968465.0}, {"date": "2023-10-04", "close": 17.29, "volume": 553769.0}, {"date": "2023-10-05", "close": 17.13, "volume": 542068.0}, {"date": "2023-10-06", "close": 17.34, "volume": 562609.0}, {"date": "2023-10-09", "close": 17.45, "volume": 433130.0}, {"date": "2023-10-10", "close": 17.77, "volume": 677568.0}, {"date": "2023-10-11", "close": 17.79, "volume": 779074.0}, {"date": "2023-10-12", "close": 17.65, "volume": 931326.0}, {"date": "2023-10-13", "close": 17.37, "volume": 1160016.0}, {"date": "2023-10-16", "close": 17.94, "volume": 1063675.0}, {"date": "2023-10-17", "close": 17.88, "volume": 781991.0}, {"date": "2023-10-18", "close": 17.87, "volume": 1036403.0}, {"date": "2023-10-19", "close": 17.93, "volume": 1136163.0}, {"date": "2023-10-20", "close": 17.84, "volume": 988532.0}, {"date": "2023-10-23", "close": 17.87, "volume": 958866.0}, {"date": "2023-10-24", "close": 18.13, "volume": 805224.0}, {"date": "2023-10-25", "close": 17.4, "volume": 1091544.0}, {"date": "2023-10-26", "close": 17.21, "volume": 555470.0}, {"date": "2023-10-27", "close": 17.0, "volume": 589120.0}, {"date": "2023-10-30", "close": 17.07, "volume": 773709.0}, {"date": "2023-10-31", "close": 17.23, "volume": 634043.0}, {"date": "2023-11-01", "close": 17.07, "volume": 907190.0}, {"date": "2023-11-02", "close": 17.8, "volume": 778217.0}, {"date": "2023-11-03", "close": 18.67, "volume": 870025.0}, {"date": "2023-11-06", "close": 18.5, "volume": 675362.0}, {"date": "2023-11-07", "close": 18.36, "volume": 662390.0}, {"date": "2023-11-08", "close": 19.16, "volume": 1916827.0}, {"date": "2023-11-09", "close": 18.74, "volume": 1247058.0}, {"date": "2023-11-10", "close": 19.09, "volume": 1143563.0}, {"date": "2023-11-13", "close": 19.07, "volume": 1106250.0}, {"date": "2023-11-14", "close": 20.32, "volume": 1437776.0}, {"date": "2023-11-15", "close": 20.64, "volume": 1109531.0}, {"date": "2023-11-16", "close": 20.1, "volume": 2668386.0}, {"date": "2023-11-17", "close": 20.63, "volume": 1338173.0}, {"date": "2023-11-20", "close": 20.96, "volume": 884503.0}, {"date": "2023-11-21", "close": 20.96, "volume": 1301032.0}, {"date": "2023-11-22", "close": 21.15, "volume": 679774.0}, {"date": "2023-11-24", "close": 21.32, "volume": 305094.0}, {"date": "2023-11-27", "close": 21.44, "volume": 837986.0}, {"date": "2023-11-28", "close": 21.61, "volume": 965978.0}, {"date": "2023-11-29", "close": 21.93, "volume": 1306529.0}, {"date": "2023-11-30", "close": 21.62, "volume": 1103566.0}, {"date": "2023-12-01", "close": 21.68, "volume": 1184885.0}, {"date": "2023-12-04", "close": 21.84, "volume": 952403.0}, {"date": "2023-12-05", "close": 21.3, "volume": 776446.0}, {"date": "2023-12-06", "close": 21.25, "volume": 822824.0}, {"date": "2023-12-07", "close": 21.34, "volume": 803302.0}, {"date": "2023-12-08", "close": 21.59, "volume": 629340.0}, {"date": "2023-12-11", "close": 22.03, "volume": 875607.0}, {"date": "2023-12-12", "close": 22.04, "volume": 786254.0}, {"date": "2023-12-13", "close": 22.77, "volume": 1618471.0}, {"date": "2023-12-14", "close": 23.54, "volume": 1318426.0}, {"date": "2023-12-15", "close": 23.69, "volume": 4631266.0}, {"date": "2023-12-18", "close": 23.94, "volume": 980568.0}, {"date": "2023-12-19", "close": 24.38, "volume": 862885.0}, {"date": "2023-12-20", "close": 23.87, "volume": 761658.0}, {"date": "2023-12-21", "close": 24.21, "volume": 834994.0}, {"date": "2023-12-22", "close": 24.22, "volume": 638945.0}, {"date": "2023-12-26", "close": 24.33, "volume": 445580.0}, {"date": "2023-12-27", "close": 24.44, "volume": 490230.0}, {"date": "2023-12-28", "close": 24.49, "volume": 501604.0}, {"date": "2023-12-29", "close": 24.16, "volume": 539569.0}, {"date": "2024-01-02", "close": 23.52, "volume": 642651.0}, {"date": "2024-01-03", "close": 22.84, "volume": 717210.0}, {"date": "2024-01-04", "close": 22.75, "volume": 573135.0}, {"date": "2024-01-05", "close": 22.49, "volume": 647557.0}, {"date": "2024-01-08", "close": 22.99, "volume": 805593.0}, {"date": "2024-01-09", "close": 22.9, "volume": 627525.0}, {"date": "2024-01-10", "close": 23.31, "volume": 500223.0}, {"date": "2024-01-11", "close": 22.96, "volume": 608233.0}, {"date": "2024-01-12", "close": 22.77, "volume": 646810.0}, {"date": "2024-01-16", "close": 22.85, "volume": 486225.0}, {"date": "2024-01-17", "close": 23.0, "volume": 486505.0}, {"date": "2024-01-18", "close": 23.26, "volume": 521182.0}, {"date": "2024-01-19", "close": 23.34, "volume": 454969.0}, {"date": "2024-01-22", "close": 23.62, "volume": 649088.0}, {"date": "2024-01-23", "close": 23.06, "volume": 715970.0}, {"date": "2024-01-24", "close": 22.76, "volume": 636202.0}, {"date": "2024-01-25", "close": 23.0, "volume": 678687.0}, {"date": "2024-01-26", "close": 23.14, "volume": 432725.0}, {"date": "2024-01-29", "close": 23.86, "volume": 458003.0}, {"date": "2024-01-30", "close": 23.71, "volume": 637465.0}, {"date": "2024-01-31", "close": 23.24, "volume": 793522.0}, {"date": "2024-02-01", "close": 23.66, "volume": 555040.0}, {"date": "2024-02-02", "close": 23.96, "volume": 573330.0}, {"date": "2024-02-05", "close": 23.83, "volume": 753254.0}, {"date": "2024-02-06", "close": 23.91, "volume": 469875.0}, {"date": "2024-02-07", "close": 23.26, "volume": 1091701.0}, {"date": "2024-02-08", "close": 23.38, "volume": 745935.0}, {"date": "2024-02-09", "close": 23.92, "volume": 581444.0}, {"date": "2024-02-12", "close": 23.86, "volume": 934514.0}, {"date": "2024-02-13", "close": 22.51, "volume": 872448.0}, {"date": "2024-02-14", "close": 23.2, "volume": 958380.0}, {"date": "2024-02-15", "close": 23.59, "volume": 651052.0}, {"date": "2024-02-16", "close": 23.05, "volume": 872415.0}, {"date": "2024-02-20", "close": 22.96, "volume": 872432.0}, {"date": "2024-02-21", "close": 22.9, "volume": 594969.0}, {"date": "2024-02-22", "close": 23.56, "volume": 736692.0}, {"date": "2024-02-23", "close": 23.84, "volume": 833592.0}, {"date": "2024-02-26", "close": 23.89, "volume": 2073579.0}, {"date": "2024-02-27", "close": 23.52, "volume": 4654564.0}, {"date": "2024-02-28", "close": 21.85, "volume": 2692593.0}, {"date": "2024-02-29", "close": 22.14, "volume": 1735440.0}, {"date": "2024-03-01", "close": 22.68, "volume": 1187332.0}, {"date": "2024-03-04", "close": 22.94, "volume": 1636065.0}, {"date": "2024-03-05", "close": 22.23, "volume": 1795606.0}, {"date": "2024-03-06", "close": 22.55, "volume": 1546084.0}, {"date": "2024-03-07", "close": 23.28, "volume": 1224287.0}, {"date": "2024-03-08", "close": 23.0, "volume": 1555280.0}, {"date": "2024-03-11", "close": 23.0, "volume": 1388094.0}, {"date": "2024-03-12", "close": 22.99, "volume": 1101559.0}, {"date": "2024-03-13", "close": 22.72, "volume": 1094096.0}, {"date": "2024-03-14", "close": 22.22, "volume": 1363258.0}, {"date": "2024-03-15", "close": 22.47, "volume": 8328281.0}, {"date": "2024-03-18", "close": 23.46, "volume": 1405093.0}, {"date": "2024-03-19", "close": 23.44, "volume": 1001498.0}, {"date": "2024-03-20", "close": 23.4, "volume": 803636.0}, {"date": "2024-03-21", "close": 23.01, "volume": 1031291.0}, {"date": "2024-03-22", "close": 23.2, "volume": 636679.0}, {"date": "2024-03-25", "close": 23.03, "volume": 570376.0}, {"date": "2024-03-26", "close": 23.18, "volume": 604985.0}, {"date": "2024-03-27", "close": 23.0, "volume": 1095968.0}, {"date": "2024-03-28", "close": 23.08, "volume": 755957.0}, {"date": "2024-04-01", "close": 23.0, "volume": 651016.0}, {"date": "2024-04-02", "close": 22.6, "volume": 731355.0}, {"date": "2024-04-03", "close": 22.73, "volume": 776716.0}, {"date": "2024-04-04", "close": 22.85, "volume": 649335.0}, {"date": "2024-04-05", "close": 23.35, "volume": 592829.0}, {"date": "2024-04-08", "close": 23.46, "volume": 592987.0}, {"date": "2024-04-09", "close": 23.64, "volume": 411968.0}, {"date": "2024-04-10", "close": 22.64, "volume": 853210.0}, {"date": "2024-04-11", "close": 22.88, "volume": 860600.0}, {"date": "2024-04-12", "close": 22.36, "volume": 588552.0}, {"date": "2024-04-15", "close": 21.68, "volume": 933393.0}, {"date": "2024-04-16", "close": 21.59, "volume": 758568.0}, {"date": "2024-04-17", "close": 21.22, "volume": 642125.0}, {"date": "2024-04-18", "close": 21.54, "volume": 594687.0}, {"date": "2024-04-19", "close": 22.2, "volume": 677707.0}, {"date": "2024-04-22", "close": 22.63, "volume": 588009.0}, {"date": "2024-04-23", "close": 23.47, "volume": 561255.0}, {"date": "2024-04-24", "close": 23.34, "volume": 611445.0}, {"date": "2024-04-25", "close": 22.91, "volume": 1079782.0}, {"date": "2024-04-26", "close": 23.22, "volume": 431617.0}, {"date": "2024-04-29", "close": 22.85, "volume": 623670.0}, {"date": "2024-04-30", "close": 22.46, "volume": 1034870.0}, {"date": "2024-05-01", "close": 22.32, "volume": 538619.0}, {"date": "2024-05-02", "close": 22.91, "volume": 658789.0}, {"date": "2024-05-03", "close": 22.75, "volume": 707388.0}, {"date": "2024-05-06", "close": 23.0, "volume": 459200.0}, {"date": "2024-05-07", "close": 22.61, "volume": 701235.0}, {"date": "2024-05-08", "close": 22.15, "volume": 628411.0}, {"date": "2024-05-09", "close": 22.28, "volume": 1460151.0}, {"date": "2024-05-10", "close": 24.22, "volume": 1955920.0}, {"date": "2024-05-13", "close": 24.05, "volume": 940779.0}, {"date": "2024-05-14", "close": 24.49, "volume": 1191666.0}, {"date": "2024-05-15", "close": 24.96, "volume": 886496.0}, {"date": "2024-05-16", "close": 23.8, "volume": 1214717.0}, {"date": "2024-05-17", "close": 23.78, "volume": 747561.0}, {"date": "2024-05-20", "close": 23.57, "volume": 824403.0}, {"date": "2024-05-21", "close": 23.87, "volume": 763890.0}, {"date": "2024-05-22", "close": 23.72, "volume": 715519.0}, {"date": "2024-05-23", "close": 23.61, "volume": 628289.0}, {"date": "2024-05-24", "close": 23.93, "volume": 515670.0}, {"date": "2024-05-28", "close": 23.47, "volume": 699195.0}, {"date": "2024-05-29", "close": 23.44, "volume": 584131.0}, {"date": "2024-05-30", "close": 23.67, "volume": 614351.0}, {"date": "2024-05-31", "close": 24.21, "volume": 659416.0}, {"date": "2024-06-03", "close": 23.87, "volume": 732592.0}, {"date": "2024-06-04", "close": 24.12, "volume": 649356.0}, {"date": "2024-06-05", "close": 24.88, "volume": 744574.0}, {"date": "2024-06-06", "close": 25.17, "volume": 1466779.0}, {"date": "2024-06-07", "close": 26.19, "volume": 1275656.0}, {"date": "2024-06-10", "close": 25.98, "volume": 1139920.0}, {"date": "2024-06-11", "close": 26.18, "volume": 797685.0}, {"date": "2024-06-12", "close": 26.72, "volume": 682852.0}, {"date": "2024-06-13", "close": 25.88, "volume": 590298.0}, {"date": "2024-06-14", "close": 25.42, "volume": 582723.0}, {"date": "2024-06-17", "close": 25.47, "volume": 534057.0}, {"date": "2024-06-18", "close": 25.31, "volume": 567107.0}, {"date": "2024-06-20", "close": 25.08, "volume": 733368.0}, {"date": "2024-06-21", "close": 25.2, "volume": 3215435.0}, {"date": "2024-06-24", "close": 25.25, "volume": 776571.0}, {"date": "2024-06-25", "close": 25.17, "volume": 617461.0}, {"date": "2024-06-26", "close": 25.5, "volume": 589491.0}, {"date": "2024-06-27", "close": 25.87, "volume": 538288.0}, {"date": "2024-06-28", "close": 26.2, "volume": 1464071.0}, {"date": "2024-07-01", "close": 24.98, "volume": 794019.0}, {"date": "2024-07-02", "close": 25.49, "volume": 579993.0}, {"date": "2024-07-03", "close": 24.33, "volume": 1339347.0}, {"date": "2024-07-05", "close": 24.93, "volume": 648654.0}, {"date": "2024-07-08", "close": 24.99, "volume": 481525.0}, {"date": "2024-07-09", "close": 24.98, "volume": 440887.0}, {"date": "2024-07-10", "close": 24.93, "volume": 488595.0}, {"date": "2024-07-11", "close": 25.49, "volume": 473812.0}, {"date": "2024-07-12", "close": 25.3, "volume": 433671.0}, {"date": "2024-07-15", "close": 26.18, "volume": 689143.0}, {"date": "2024-07-16", "close": 26.68, "volume": 732518.0}, {"date": "2024-07-17", "close": 26.32, "volume": 454589.0}, {"date": "2024-07-18", "close": 25.69, "volume": 634494.0}, {"date": "2024-07-19", "close": 25.82, "volume": 457842.0}, {"date": "2024-07-22", "close": 25.87, "volume": 433259.0}, {"date": "2024-07-23", "close": 26.0, "volume": 550550.0}, {"date": "2024-07-24", "close": 25.28, "volume": 488240.0}, {"date": "2024-07-25", "close": 25.19, "volume": 550914.0}, {"date": "2024-07-26", "close": 25.25, "volume": 874576.0}, {"date": "2024-07-29", "close": 25.12, "volume": 566104.0}, {"date": "2024-07-30", "close": 24.7, "volume": 641856.0}, {"date": "2024-07-31", "close": 24.82, "volume": 915604.0}, {"date": "2024-08-01", "close": 24.1, "volume": 825477.0}, {"date": "2024-08-02", "close": 23.33, "volume": 770621.0}, {"date": "2024-08-05", "close": 22.3, "volume": 894905.0}, {"date": "2024-08-06", "close": 22.21, "volume": 828097.0}, {"date": "2024-08-07", "close": 22.11, "volume": 898021.0}, {"date": "2024-08-08", "close": 22.4, "volume": 1420945.0}, {"date": "2024-08-09", "close": 26.94, "volume": 2005431.0}, {"date": "2024-08-12", "close": 27.6, "volume": 1273219.0}, {"date": "2024-08-13", "close": 28.42, "volume": 1218231.0}, {"date": "2024-08-14", "close": 27.68, "volume": 885651.0}, {"date": "2024-08-15", "close": 28.23, "volume": 1195108.0}, {"date": "2024-08-16", "close": 28.28, "volume": 713563.0}, {"date": "2024-08-19", "close": 28.21, "volume": 537290.0}, {"date": "2024-08-20", "close": 28.16, "volume": 589819.0}, {"date": "2024-08-21", "close": 28.5, "volume": 890476.0}, {"date": "2024-08-22", "close": 28.02, "volume": 357853.0}, {"date": "2024-08-23", "close": 28.72, "volume": 532436.0}, {"date": "2024-08-26", "close": 28.65, "volume": 450463.0}, {"date": "2024-08-27", "close": 28.63, "volume": 430053.0}, {"date": "2024-08-28", "close": 28.27, "volume": 504976.0}, {"date": "2024-08-29", "close": 29.0, "volume": 796694.0}, {"date": "2024-08-30", "close": 28.98, "volume": 718952.0}, {"date": "2024-09-03", "close": 27.9, "volume": 679953.0}, {"date": "2024-09-04", "close": 28.08, "volume": 775883.0}, {"date": "2024-09-05", "close": 28.27, "volume": 661377.0}, {"date": "2024-09-06", "close": 27.23, "volume": 595186.0}, {"date": "2024-09-09", "close": 27.2, "volume": 634559.0}, {"date": "2024-09-10", "close": 26.48, "volume": 763088.0}, {"date": "2024-09-11", "close": 27.34, "volume": 731261.0}, {"date": "2024-09-12", "close": 28.42, "volume": 671230.0}, {"date": "2024-09-13", "close": 29.12, "volume": 551383.0}, {"date": "2024-09-16", "close": 28.99, "volume": 535128.0}, {"date": "2024-09-17", "close": 29.72, "volume": 773338.0}, {"date": "2024-09-18", "close": 30.0, "volume": 775769.0}, {"date": "2024-09-19", "close": 30.58, "volume": 939175.0}, {"date": "2024-09-20", "close": 30.35, "volume": 2997505.0}, {"date": "2024-09-23", "close": 29.79, "volume": 508329.0}, {"date": "2024-09-24", "close": 30.03, "volume": 496873.0}, {"date": "2024-09-25", "close": 29.59, "volume": 579613.0}, {"date": "2024-09-26", "close": 29.36, "volume": 419462.0}, {"date": "2024-09-27", "close": 29.69, "volume": 451961.0}, {"date": "2024-09-30", "close": 30.03, "volume": 485350.0}, {"date": "2024-10-01", "close": 29.65, "volume": 397301.0}, {"date": "2024-10-02", "close": 29.29, "volume": 464627.0}, {"date": "2024-10-03", "close": 29.05, "volume": 380697.0}, {"date": "2024-10-04", "close": 29.29, "volume": 288196.0}, {"date": "2024-10-07", "close": 29.2, "volume": 375995.0}, {"date": "2024-10-08", "close": 30.22, "volume": 590109.0}, {"date": "2024-10-09", "close": 30.54, "volume": 544557.0}, {"date": "2024-10-10", "close": 30.31, "volume": 467079.0}, {"date": "2024-10-11", "close": 30.89, "volume": 422884.0}, {"date": "2024-10-14", "close": 31.12, "volume": 490802.0}, {"date": "2024-10-15", "close": 31.45, "volume": 466576.0}, {"date": "2024-10-16", "close": 31.64, "volume": 488230.0}, {"date": "2024-10-17", "close": 31.45, "volume": 395115.0}, {"date": "2024-10-18", "close": 31.58, "volume": 348990.0}, {"date": "2024-10-21", "close": 31.66, "volume": 384880.0}, {"date": "2024-10-22", "close": 32.04, "volume": 515819.0}, {"date": "2024-10-23", "close": 31.57, "volume": 483240.0}, {"date": "2024-10-24", "close": 32.15, "volume": 422445.0}, {"date": "2024-10-25", "close": 31.53, "volume": 377030.0}, {"date": "2024-10-28", "close": 31.59, "volume": 503376.0}, {"date": "2024-10-29", "close": 31.45, "volume": 421234.0}, {"date": "2024-10-30", "close": 31.53, "volume": 526271.0}, {"date": "2024-10-31", "close": 31.02, "volume": 418676.0}, {"date": "2024-11-01", "close": 31.15, "volume": 507211.0}, {"date": "2024-11-04", "close": 31.29, "volume": 651528.0}, {"date": "2024-11-05", "close": 31.75, "volume": 404961.0}, {"date": "2024-11-06", "close": 32.89, "volume": 864279.0}, {"date": "2024-11-07", "close": 33.36, "volume": 1095619.0}, {"date": "2024-11-08", "close": 34.81, "volume": 1309888.0}, {"date": "2024-11-11", "close": 36.51, "volume": 938747.0}, {"date": "2024-11-12", "close": 37.5, "volume": 1191618.0}, {"date": "2024-11-13", "close": 36.57, "volume": 719002.0}, {"date": "2024-11-14", "close": 35.89, "volume": 552210.0}, {"date": "2024-11-15", "close": 35.64, "volume": 713463.0}, {"date": "2024-11-18", "close": 35.4, "volume": 550574.0}, {"date": "2024-11-19", "close": 35.45, "volume": 637354.0}, {"date": "2024-11-20", "close": 35.16, "volume": 644885.0}, {"date": "2024-11-21", "close": 35.73, "volume": 716548.0}, {"date": "2024-11-22", "close": 35.62, "volume": 674881.0}, {"date": "2024-11-25", "close": 35.83, "volume": 890598.0}, {"date": "2024-11-26", "close": 36.46, "volume": 806188.0}, {"date": "2024-11-27", "close": 37.64, "volume": 706968.0}, {"date": "2024-11-29", "close": 37.82, "volume": 467289.0}, {"date": "2024-12-02", "close": 37.87, "volume": 638792.0}, {"date": "2024-12-03", "close": 38.06, "volume": 466121.0}, {"date": "2024-12-04", "close": 38.78, "volume": 753210.0}, {"date": "2024-12-05", "close": 38.38, "volume": 568317.0}, {"date": "2024-12-06", "close": 38.36, "volume": 725225.0}, {"date": "2024-12-09", "close": 37.87, "volume": 509426.0}, {"date": "2024-12-10", "close": 38.11, "volume": 634234.0}, {"date": "2024-12-11", "close": 38.05, "volume": 900292.0}, {"date": "2024-12-12", "close": 37.76, "volume": 425570.0}, {"date": "2024-12-13", "close": 37.67, "volume": 388168.0}, {"date": "2024-12-16", "close": 38.68, "volume": 593209.0}, {"date": "2024-12-17", "close": 37.14, "volume": 720910.0}, {"date": "2024-12-18", "close": 36.09, "volume": 694312.0}, {"date": "2024-12-19", "close": 36.08, "volume": 704142.0}, {"date": "2024-12-20", "close": 36.03, "volume": 1795941.0}, {"date": "2024-12-23", "close": 35.92, "volume": 431382.0}, {"date": "2024-12-24", "close": 36.54, "volume": 311986.0}, {"date": "2024-12-26", "close": 36.88, "volume": 347305.0}, {"date": "2024-12-27", "close": 37.07, "volume": 516568.0}, {"date": "2024-12-30", "close": 37.03, "volume": 466960.0}, {"date": "2024-12-31", "close": 36.54, "volume": 592051.0}, {"date": "2025-01-02", "close": 35.73, "volume": 641386.0}, {"date": "2025-01-03", "close": 35.82, "volume": 623810.0}, {"date": "2025-01-06", "close": 36.95, "volume": 589727.0}, {"date": "2025-01-07", "close": 36.76, "volume": 514824.0}, {"date": "2025-01-08", "close": 37.11, "volume": 604084.0}, {"date": "2025-01-10", "close": 35.56, "volume": 673012.0}, {"date": "2025-01-13", "close": 35.96, "volume": 749113.0}, {"date": "2025-01-14", "close": 35.89, "volume": 948292.0}, {"date": "2025-01-15", "close": 37.25, "volume": 914036.0}, {"date": "2025-01-16", "close": 37.65, "volume": 1070605.0}, {"date": "2025-01-17", "close": 37.79, "volume": 982340.0}, {"date": "2025-01-21", "close": 38.49, "volume": 835039.0}, {"date": "2025-01-22", "close": 38.49, "volume": 779864.0}, {"date": "2025-01-23", "close": 39.33, "volume": 749576.0}, {"date": "2025-01-24", "close": 38.93, "volume": 669916.0}, {"date": "2025-01-27", "close": 38.99, "volume": 695895.0}, {"date": "2025-01-28", "close": 40.45, "volume": 1343010.0}, {"date": "2025-01-29", "close": 40.51, "volume": 780025.0}, {"date": "2025-01-30", "close": 40.55, "volume": 695204.0}, {"date": "2025-01-31", "close": 39.2, "volume": 800628.0}, {"date": "2025-02-03", "close": 38.42, "volume": 924037.0}, {"date": "2025-02-04", "close": 39.07, "volume": 735334.0}, {"date": "2025-02-05", "close": 39.6, "volume": 567200.0}, {"date": "2025-02-06", "close": 39.03, "volume": 550561.0}, {"date": "2025-02-07", "close": 39.58, "volume": 631061.0}, {"date": "2025-02-10", "close": 39.96, "volume": 535675.0}, {"date": "2025-02-11", "close": 39.52, "volume": 473681.0}, {"date": "2025-02-12", "close": 39.29, "volume": 518333.0}, {"date": "2025-02-13", "close": 40.12, "volume": 646998.0}, {"date": "2025-02-14", "close": 39.77, "volume": 494902.0}, {"date": "2025-02-18", "close": 39.94, "volume": 816447.0}, {"date": "2025-02-19", "close": 38.14, "volume": 1026688.0}, {"date": "2025-02-20", "close": 37.59, "volume": 1475806.0}, {"date": "2025-02-21", "close": 31.15, "volume": 3764359.0}, {"date": "2025-02-24", "close": 30.92, "volume": 2051383.0}, {"date": "2025-02-25", "close": 31.08, "volume": 1926425.0}, {"date": "2025-02-26", "close": 31.21, "volume": 1499588.0}, {"date": "2025-02-27", "close": 30.75, "volume": 1537547.0}, {"date": "2025-02-28", "close": 32.19, "volume": 2259533.0}, {"date": "2025-03-03", "close": 31.88, "volume": 1916298.0}, {"date": "2025-03-04", "close": 31.87, "volume": 1906056.0}, {"date": "2025-03-05", "close": 32.46, "volume": 1182896.0}, {"date": "2025-03-06", "close": 31.05, "volume": 1199574.0}, {"date": "2025-03-07", "close": 31.65, "volume": 1216728.0}, {"date": "2025-03-10", "close": 30.88, "volume": 1220877.0}, {"date": "2025-03-11", "close": 31.8, "volume": 1390923.0}, {"date": "2025-03-12", "close": 31.18, "volume": 1661801.0}, {"date": "2025-03-13", "close": 30.14, "volume": 1410570.0}, {"date": "2025-03-14", "close": 30.78, "volume": 1602428.0}, {"date": "2025-03-17", "close": 31.13, "volume": 1141305.0}, {"date": "2025-03-18", "close": 29.93, "volume": 1097708.0}, {"date": "2025-03-19", "close": 29.91, "volume": 1838271.0}, {"date": "2025-03-20", "close": 29.87, "volume": 1634473.0}, {"date": "2025-03-21", "close": 30.11, "volume": 2003210.0}, {"date": "2025-03-24", "close": 31.4, "volume": 1040242.0}, {"date": "2025-03-25", "close": 31.75, "volume": 1059242.0}, {"date": "2025-03-26", "close": 31.33, "volume": 878175.0}, {"date": "2025-03-27", "close": 29.72, "volume": 2379438.0}, {"date": "2025-03-28", "close": 28.82, "volume": 1714086.0}, {"date": "2025-03-31", "close": 29.13, "volume": 1274533.0}, {"date": "2025-04-01", "close": 29.24, "volume": 1295913.0}, {"date": "2025-04-02", "close": 29.51, "volume": 1376928.0}, {"date": "2025-04-03", "close": 27.22, "volume": 1331182.0}, {"date": "2025-04-04", "close": 26.29, "volume": 1486134.0}, {"date": "2025-04-07", "close": 25.76, "volume": 2210198.0}, {"date": "2025-04-08", "close": 25.19, "volume": 2171337.0}, {"date": "2025-04-09", "close": 27.95, "volume": 2854835.0}, {"date": "2025-04-10", "close": 26.57, "volume": 948339.0}, {"date": "2025-04-11", "close": 27.0, "volume": 1209056.0}, {"date": "2025-04-14", "close": 27.0, "volume": 963608.0}, {"date": "2025-04-15", "close": 27.08, "volume": 854964.0}, {"date": "2025-04-16", "close": 26.72, "volume": 1036111.0}, {"date": "2025-04-17", "close": 26.61, "volume": 960784.0}, {"date": "2025-04-21", "close": 26.24, "volume": 570658.0}, {"date": "2025-04-22", "close": 27.0, "volume": 999437.0}, {"date": "2025-04-23", "close": 27.73, "volume": 753086.0}, {"date": "2025-04-24", "close": 28.28, "volume": 560925.0}, {"date": "2025-04-25", "close": 28.49, "volume": 645999.0}, {"date": "2025-04-28", "close": 28.34, "volume": 484615.0}, {"date": "2025-04-29", "close": 28.42, "volume": 642063.0}, {"date": "2025-04-30", "close": 27.96, "volume": 850287.0}, {"date": "2025-05-01", "close": 27.9, "volume": 998720.0}, {"date": "2025-05-02", "close": 28.19, "volume": 843098.0}, {"date": "2025-05-05", "close": 28.01, "volume": 776743.0}, {"date": "2025-05-06", "close": 27.95, "volume": 904475.0}, {"date": "2025-05-07", "close": 28.35, "volume": 940380.0}, {"date": "2025-05-08", "close": 27.95, "volume": 2123472.0}, {"date": "2025-05-09", "close": 31.08, "volume": 2891567.0}, {"date": "2025-05-12", "close": 32.96, "volume": 1815883.0}, {"date": "2025-05-13", "close": 33.57, "volume": 1425140.0}, {"date": "2025-05-14", "close": 33.64, "volume": 1007021.0}, {"date": "2025-05-15", "close": 32.9, "volume": 727615.0}, {"date": "2025-05-16", "close": 32.46, "volume": 803555.0}, {"date": "2025-05-19", "close": 32.03, "volume": 724192.0}, {"date": "2025-05-20", "close": 32.47, "volume": 905446.0}, {"date": "2025-05-21", "close": 31.56, "volume": 692966.0}, {"date": "2025-05-22", "close": 31.81, "volume": 813087.0}, {"date": "2025-05-23", "close": 31.15, "volume": 499157.0}, {"date": "2025-05-27", "close": 31.71, "volume": 701957.0}, {"date": "2025-05-28", "close": 31.85, "volume": 771573.0}, {"date": "2025-05-29", "close": 31.46, "volume": 608146.0}, {"date": "2025-05-30", "close": 31.34, "volume": 807725.0}, {"date": "2025-06-02", "close": 31.24, "volume": 936283.0}, {"date": "2025-06-03", "close": 31.41, "volume": 633089.0}, {"date": "2025-06-04", "close": 32.01, "volume": 904431.0}, {"date": "2025-06-05", "close": 31.75, "volume": 513351.0}, {"date": "2025-06-06", "close": 31.98, "volume": 564461.0}, {"date": "2025-06-09", "close": 32.02, "volume": 841409.0}, {"date": "2025-06-10", "close": 32.9, "volume": 777412.0}, {"date": "2025-06-11", "close": 32.65, "volume": 731523.0}, {"date": "2025-06-12", "close": 32.3, "volume": 980646.0}, {"date": "2025-06-13", "close": 30.78, "volume": 681251.0}, {"date": "2025-06-16", "close": 31.42, "volume": 636654.0}, {"date": "2025-06-17", "close": 31.18, "volume": 682541.0}, {"date": "2025-06-18", "close": 31.75, "volume": 904387.0}, {"date": "2025-06-20", "close": 32.1, "volume": 1650226.0}, {"date": "2025-06-23", "close": 32.53, "volume": 809509.0}, {"date": "2025-06-24", "close": 33.31, "volume": 753813.0}, {"date": "2025-06-25", "close": 32.45, "volume": 562591.0}, {"date": "2025-06-26", "close": 32.79, "volume": 1035195.0}, {"date": "2025-06-27", "close": 33.26, "volume": 1590841.0}, {"date": "2025-06-30", "close": 33.47, "volume": 941316.0}, {"date": "2025-07-01", "close": 33.74, "volume": 931976.0}, {"date": "2025-07-02", "close": 33.65, "volume": 740008.0}, {"date": "2025-07-03", "close": 33.7, "volume": 410699.0}, {"date": "2025-07-07", "close": 33.32, "volume": 608180.0}, {"date": "2025-07-08", "close": 33.7, "volume": 784019.0}, {"date": "2025-07-09", "close": 34.79, "volume": 776503.0}, {"date": "2025-07-10", "close": 34.68, "volume": 808783.0}, {"date": "2025-07-11", "close": 34.3, "volume": 944822.0}, {"date": "2025-07-14", "close": 34.39, "volume": 624151.0}, {"date": "2025-07-15", "close": 33.6, "volume": 660097.0}, {"date": "2025-07-16", "close": 33.81, "volume": 965491.0}, {"date": "2025-07-17", "close": 33.48, "volume": 768284.0}, {"date": "2025-07-18", "close": 33.16, "volume": 751130.0}, {"date": "2025-07-21", "close": 33.22, "volume": 770214.0}, {"date": "2025-07-22", "close": 33.3, "volume": 726565.0}, {"date": "2025-07-23", "close": 34.01, "volume": 981522.0}, {"date": "2025-07-24", "close": 33.63, "volume": 684333.0}, {"date": "2025-07-25", "close": 33.51, "volume": 578793.0}, {"date": "2025-07-28", "close": 33.6, "volume": 512179.0}, {"date": "2025-07-29", "close": 32.97, "volume": 545555.0}, {"date": "2025-07-30", "close": 32.99, "volume": 735736.0}, {"date": "2025-07-31", "close": 32.82, "volume": 801067.0}, {"date": "2025-08-01", "close": 31.86, "volume": 753348.0}, {"date": "2025-08-04", "close": 31.57, "volume": 1391184.0}, {"date": "2025-08-05", "close": 31.48, "volume": 1085122.0}, {"date": "2025-08-06", "close": 31.81, "volume": 1162821.0}, {"date": "2025-08-07", "close": 31.41, "volume": 1954893.0}, {"date": "2025-08-08", "close": 29.11, "volume": 2008030.0}, {"date": "2025-08-11", "close": 29.65, "volume": 1492557.0}, {"date": "2025-08-12", "close": 30.6, "volume": 1139493.0}, {"date": "2025-08-13", "close": 32.1, "volume": 2022840.0}, {"date": "2025-08-14", "close": 31.75, "volume": 946403.0}, {"date": "2025-08-15", "close": 32.39, "volume": 1006412.0}, {"date": "2025-08-18", "close": 32.39, "volume": 827172.0}, {"date": "2025-08-19", "close": 32.45, "volume": 718484.0}, {"date": "2025-08-20", "close": 31.74, "volume": 988484.0}, {"date": "2025-08-21", "close": 32.2, "volume": 1010419.0}, {"date": "2025-08-22", "close": 34.18, "volume": 1713776.0}, {"date": "2025-08-25", "close": 34.11, "volume": 1466406.0}, {"date": "2025-08-26", "close": 34.12, "volume": 1566452.0}, {"date": "2025-08-27", "close": 34.26, "volume": 910687.0}, {"date": "2025-08-28", "close": 34.38, "volume": 1121081.0}, {"date": "2025-08-29", "close": 34.6, "volume": 934185.0}, {"date": "2025-09-02", "close": 34.78, "volume": 1019855.0}, {"date": "2025-09-03", "close": 35.38, "volume": 1070280.0}, {"date": "2025-09-04", "close": 36.18, "volume": 1042803.0}, {"date": "2025-09-05", "close": 36.16, "volume": 909926.0}, {"date": "2025-09-08", "close": 35.94, "volume": 1258830.0}, {"date": "2025-09-09", "close": 35.83, "volume": 850023.0}, {"date": "2025-09-10", "close": 35.4, "volume": 732643.0}, {"date": "2025-09-11", "close": 36.29, "volume": 915870.0}, {"date": "2025-09-12", "close": 36.03, "volume": 661182.0}, {"date": "2025-09-15", "close": 36.19, "volume": 1006388.0}, {"date": "2025-09-16", "close": 36.28, "volume": 862298.0}, {"date": "2025-09-17", "close": 36.75, "volume": 1378674.0}, {"date": "2025-09-18", "close": 37.57, "volume": 984410.0}, {"date": "2025-09-19", "close": 37.34, "volume": 1988301.0}, {"date": "2025-09-22", "close": 37.83, "volume": 1793284.0}, {"date": "2025-09-23", "close": 37.32, "volume": 1860853.0}, {"date": "2025-09-24", "close": 37.85, "volume": 1157189.0}, {"date": "2025-09-25", "close": 37.02, "volume": 1142502.0}, {"date": "2025-09-26", "close": 37.5, "volume": 667812.0}, {"date": "2025-09-29", "close": 37.45, "volume": 1103372.0}, {"date": "2025-09-30", "close": 37.23, "volume": 1079308.0}, {"date": "2025-10-01", "close": 37.55, "volume": 1323573.0}, {"date": "2025-10-02", "close": 38.21, "volume": 734232.0}, {"date": "2025-10-03", "close": 37.88, "volume": 1113692.0}, {"date": "2025-10-06", "close": 36.24, "volume": 1383265.0}, {"date": "2025-10-07", "close": 35.5, "volume": 961729.0}, {"date": "2025-10-08", "close": 34.77, "volume": 946042.0}, {"date": "2025-10-09", "close": 33.99, "volume": 921581.0}, {"date": "2025-10-10", "close": 33.5, "volume": 1078489.0}, {"date": "2025-10-13", "close": 33.99, "volume": 896825.0}, {"date": "2025-10-14", "close": 34.99, "volume": 1066609.0}, {"date": "2025-10-15", "close": 35.04, "volume": 786143.0}, {"date": "2025-10-16", "close": 35.25, "volume": 837551.0}, {"date": "2025-10-17", "close": 34.92, "volume": 1012003.0}, {"date": "2025-10-20", "close": 35.76, "volume": 618642.0}, {"date": "2025-10-21", "close": 36.02, "volume": 701577.0}, {"date": "2025-10-22", "close": 36.12, "volume": 714522.0}, {"date": "2025-10-23", "close": 36.21, "volume": 774159.0}, {"date": "2025-10-24", "close": 36.79, "volume": 639856.0}, {"date": "2025-10-27", "close": 35.76, "volume": 714650.0}, {"date": "2025-10-28", "close": 35.49, "volume": 446853.0}, {"date": "2025-10-29", "close": 34.28, "volume": 809539.0}, {"date": "2025-10-30", "close": 34.15, "volume": 827041.0}, {"date": "2025-10-31", "close": 35.12, "volume": 785561.0}, {"date": "2025-11-03", "close": 35.09, "volume": 1040779.0}, {"date": "2025-11-04", "close": 33.98, "volume": 894571.0}, {"date": "2025-11-05", "close": 34.06, "volume": 855090.0}, {"date": "2025-11-06", "close": 33.13, "volume": 2073399.0}, {"date": "2025-11-07", "close": 33.34, "volume": 1811563.0}, {"date": "2025-11-10", "close": 35.42, "volume": 1438996.0}, {"date": "2025-11-11", "close": 34.63, "volume": 807598.0}, {"date": "2025-11-12", "close": 35.65, "volume": 976173.0}, {"date": "2025-11-13", "close": 36.22, "volume": 939480.0}, {"date": "2025-11-14", "close": 35.52, "volume": 912439.0}, {"date": "2025-11-17", "close": 34.97, "volume": 919605.0}, {"date": "2025-11-18", "close": 34.96, "volume": 765401.0}, {"date": "2025-11-19", "close": 33.92, "volume": 992833.0}, {"date": "2025-11-20", "close": 33.91, "volume": 790125.0}, {"date": "2025-11-21", "close": 34.6, "volume": 900971.0}, {"date": "2025-11-24", "close": 35.19, "volume": 774593.0}, {"date": "2025-11-25", "close": 36.02, "volume": 788580.0}, {"date": "2025-11-26", "close": 35.89, "volume": 954358.0}, {"date": "2025-11-28", "close": 35.28, "volume": 445303.0}, {"date": "2025-12-01", "close": 35.65, "volume": 734120.0}, {"date": "2025-12-02", "close": 35.52, "volume": 567676.0}, {"date": "2025-12-03", "close": 36.02, "volume": 619345.0}, {"date": "2025-12-04", "close": 35.86, "volume": 1215774.0}, {"date": "2025-12-05", "close": 35.84, "volume": 1066121.0}, {"date": "2025-12-08", "close": 35.41, "volume": 728842.0}, {"date": "2025-12-09", "close": 37.12, "volume": 1063395.0}, {"date": "2025-12-10", "close": 37.12, "volume": 975123.0}, {"date": "2025-12-11", "close": 37.52, "volume": 775685.0}, {"date": "2025-12-12", "close": 38.5, "volume": 1158729.0}, {"date": "2025-12-15", "close": 38.56, "volume": 916797.0}, {"date": "2025-12-16", "close": 38.19, "volume": 926444.0}, {"date": "2025-12-17", "close": 38.2, "volume": 703759.0}, {"date": "2025-12-18", "close": 38.46, "volume": 529264.0}, {"date": "2025-12-19", "close": 38.62, "volume": 3304479.0}, {"date": "2025-12-22", "close": 38.92, "volume": 533629.0}, {"date": "2025-12-23", "close": 39.03, "volume": 435725.0}, {"date": "2025-12-24", "close": 38.89, "volume": 239899.0}, {"date": "2025-12-26", "close": 38.64, "volume": 360279.0}, {"date": "2025-12-29", "close": 38.58, "volume": 397633.0}, {"date": "2025-12-30", "close": 38.15, "volume": 394037.0}, {"date": "2025-12-31", "close": 38.35, "volume": 799712.0}, {"date": "2026-01-02", "close": 37.65, "volume": 876166.0}, {"date": "2026-01-05", "close": 37.85, "volume": 839615.0}, {"date": "2026-01-06", "close": 38.46, "volume": 747665.0}, {"date": "2026-01-07", "close": 37.97, "volume": 570737.0}, {"date": "2026-01-08", "close": 38.62, "volume": 810522.0}, {"date": "2026-01-09", "close": 38.84, "volume": 635205.0}, {"date": "2026-01-12", "close": 38.71, "volume": 767157.0}, {"date": "2026-01-13", "close": 36.33, "volume": 1754984.0}, {"date": "2026-01-14", "close": 34.96, "volume": 1148070.0}, {"date": "2026-01-15", "close": 34.74, "volume": 898206.0}, {"date": "2026-01-16", "close": 34.17, "volume": 1223113.0}, {"date": "2026-01-20", "close": 33.55, "volume": 754660.0}, {"date": "2026-01-21", "close": 33.66, "volume": 675200.0}, {"date": "2026-01-22", "close": 34.16, "volume": 697512.0}, {"date": "2026-01-23", "close": 34.0, "volume": 724848.0}, {"date": "2026-01-26", "close": 34.23, "volume": 690362.0}, {"date": "2026-01-27", "close": 33.93, "volume": 642919.0}, {"date": "2026-01-28", "close": 33.42, "volume": 575358.0}, {"date": "2026-01-29", "close": 33.01, "volume": 833245.0}, {"date": "2026-01-30", "close": 32.4, "volume": 857993.0}, {"date": "2026-02-02", "close": 32.38, "volume": 533087.0}, {"date": "2026-02-03", "close": 29.48, "volume": 1731490.0}, {"date": "2026-02-04", "close": 28.95, "volume": 2408453.0}, {"date": "2026-02-05", "close": 28.44, "volume": 1335299.0}, {"date": "2026-02-06", "close": 28.61, "volume": 1355954.0}, {"date": "2026-02-09", "close": 28.51, "volume": 938214.0}, {"date": "2026-02-10", "close": 28.24, "volume": 863357.0}, {"date": "2026-02-11", "close": 27.51, "volume": 1426802.0}, {"date": "2026-02-12", "close": 26.96, "volume": 1562594.0}, {"date": "2026-02-13", "close": 27.34, "volume": 1048374.0}, {"date": "2026-02-17", "close": 27.73, "volume": 1863043.0}, {"date": "2026-02-18", "close": 28.3, "volume": 1648092.0}, {"date": "2026-02-19", "close": 29.2, "volume": 2880645.0}, {"date": "2026-02-20", "close": 30.17, "volume": 3302688.0}, {"date": "2026-02-23", "close": 27.86, "volume": 2026683.0}, {"date": "2026-02-24", "close": 28.98, "volume": 2039153.0}, {"date": "2026-02-25", "close": 30.26, "volume": 1729679.0}, {"date": "2026-02-26", "close": 31.01, "volume": 1916398.0}, {"date": "2026-02-27", "close": 30.7, "volume": 2338294.0}, {"date": "2026-03-02", "close": 31.31, "volume": 1656542.0}, {"date": "2026-03-03", "close": 32.45, "volume": 1809166.0}, {"date": "2026-03-04", "close": 33.53, "volume": 1482824.0}, {"date": "2026-03-05", "close": 34.2, "volume": 1742042.0}, {"date": "2026-03-06", "close": 33.66, "volume": 1017905.0}, {"date": "2026-03-09", "close": 33.85, "volume": 1226683.0}, {"date": "2026-03-10", "close": 32.38, "volume": 960704.0}, {"date": "2026-03-11", "close": 31.39, "volume": 940455.0}, {"date": "2026-03-12", "close": 30.96, "volume": 993363.0}, {"date": "2026-03-13", "close": 30.86, "volume": 813551.0}, {"date": "2026-03-16", "close": 31.06, "volume": 1039895.0}, {"date": "2026-03-17", "close": 33.42, "volume": 1558430.0}, {"date": "2026-03-18", "close": 33.96, "volume": 1531437.0}, {"date": "2026-03-19", "close": 33.99, "volume": 1621824.0}, {"date": "2026-03-20", "close": 33.6, "volume": 3251347.0}, {"date": "2026-03-23", "close": 34.35, "volume": 1258343.0}, {"date": "2026-03-24", "close": 34.83, "volume": 1325504.0}, {"date": "2026-03-25", "close": 35.45, "volume": 1059582.0}, {"date": "2026-03-26", "close": 35.66, "volume": 1144718.0}, {"date": "2026-03-27", "close": 35.01, "volume": 1007109.0}, {"date": "2026-03-30", "close": 35.28, "volume": 1147433.0}, {"date": "2026-03-31", "close": 34.05, "volume": 1401207.0}, {"date": "2026-04-01", "close": 33.55, "volume": 1069170.0}, {"date": "2026-04-02", "close": 33.33, "volume": 912302.0}, {"date": "2026-04-06", "close": 34.75, "volume": 908101.0}, {"date": "2026-04-07", "close": 35.24, "volume": 1516526.0}, {"date": "2026-04-08", "close": 34.57, "volume": 1028653.0}, {"date": "2026-04-09", "close": 34.4, "volume": 668257.0}, {"date": "2026-04-10", "close": 34.15, "volume": 853385.0}, {"date": "2026-04-13", "close": 34.84, "volume": 1020009.0}, {"date": "2026-04-14", "close": 35.77, "volume": 413274.0}, {"date": "2026-04-15", "close": 35.86, "volume": 614021.0}, {"date": "2026-04-16", "close": 36.21, "volume": 868128.0}, {"date": "2026-04-17", "close": 36.86, "volume": 770779.0}, {"date": "2026-04-20", "close": 37.13, "volume": 590785.0}, {"date": "2026-04-21", "close": 37.86, "volume": 855251.0}, {"date": "2026-04-22", "close": 38.13, "volume": 536206.0}, {"date": "2026-04-23", "close": 37.48, "volume": 476910.0}, {"date": "2026-04-24", "close": 37.62, "volume": 1141400.0}, {"date": "2026-04-27", "close": 37.73, "volume": 806839.0}, {"date": "2026-04-28", "close": 36.95, "volume": 854429.0}, {"date": "2026-04-29", "close": 36.67, "volume": 1081621.0}, {"date": "2026-04-30", "close": 36.46, "volume": 1229487.0}, {"date": "2026-05-01", "close": 37.04, "volume": 1673520.0}, {"date": "2026-05-04", "close": 36.98, "volume": 1074766.0}, {"date": "2026-05-05", "close": 37.67, "volume": 1993286.0}, {"date": "2026-05-06", "close": 37.41, "volume": 1128981.0}, {"date": "2026-05-07", "close": 38.16, "volume": 1794573.0}, {"date": "2026-05-08", "close": 34.745, "volume": 1907504.0}, {"date": "2026-05-11", "close": 32.39, "volume": 1550854.0}, {"date": "2026-05-12", "close": 31.57, "volume": 1397425.0}, {"date": "2026-05-13", "close": 31.22, "volume": 1095336.0}, {"date": "2026-05-14", "close": 30.04, "volume": 1694496.0}, {"date": "2026-05-15", "close": 28.67, "volume": 1553106.0}, {"date": "2026-05-18", "close": 28.66, "volume": 2832750.0}, {"date": "2026-05-19", "close": 28.39, "volume": 1660689.0}, {"date": "2026-05-20", "close": 28.21, "volume": 1550919.0}, {"date": "2026-05-21", "close": 27.6, "volume": 1021485.0}, {"date": "2026-05-22", "close": 28.24, "volume": 1397187.0}, {"date": "2026-05-26", "close": 27.79, "volume": 1758651.0}, {"date": "2026-05-27", "close": 28.9, "volume": 2968955.0}, {"date": "2026-05-28", "close": 30.35, "volume": 1675972.0}, {"date": "2026-05-29", "close": 29.86, "volume": 2407862.0}, {"date": "2026-06-01", "close": 29.73, "volume": 1396249.0}, {"date": "2026-06-02", "close": 28.64, "volume": 1408330.0}, {"date": "2026-06-03", "close": 27.25, "volume": 2754014.0}, {"date": "2026-06-04", "close": 27.37, "volume": 1010911.0}, {"date": "2026-06-05", "close": 27.42, "volume": 775442.0}, {"date": "2026-06-08", "close": 27.51, "volume": 1045357.0}, {"date": "2026-06-09", "close": 28.26, "volume": 1168729.0}, {"date": "2026-06-10", "close": 28.1, "volume": 1264794.0}, {"date": "2026-06-11", "close": 27.68, "volume": 965793.0}, {"date": "2026-06-12", "close": 27.17, "volume": 1072059.0}, {"date": "2026-06-15", "close": 27.94, "volume": 1166429.0}, {"date": "2026-06-16", "close": 29.78, "volume": 2187008.0}, {"date": "2026-06-17", "close": 29.36, "volume": 1517265.0}, {"date": "2026-06-18", "close": 30.02, "volume": 2616165.0}, {"date": "2026-06-22", "close": 30.08, "volume": 1384518.0}, {"date": "2026-06-23", "close": 30.44, "volume": 1174777.0}, {"date": "2026-06-24", "close": 31.2, "volume": 1080111.0}, {"date": "2026-06-25", "close": 31.03, "volume": 915443.0}, {"date": "2026-06-26", "close": 33.03, "volume": 3093593.0}, {"date": "2026-06-29", "close": 34.0, "volume": 1469612.0}, {"date": "2026-06-30", "close": 34.09, "volume": 1058050.0}, {"date": "2026-07-01", "close": 35.14, "volume": 1597534.0}, {"date": "2026-07-02", "close": 36.24, "volume": 1151239.0}, {"date": "2026-07-06", "close": 35.66, "volume": 1188788.0}, {"date": "2026-07-07", "close": 34.92, "volume": 2431194.0}, {"date": "2026-07-08", "close": 34.19, "volume": 1122583.0}, {"date": "2026-07-09", "close": 34.5, "volume": 1201594.0}, {"date": "2026-07-10", "close": 34.18, "volume": 925376.0}, {"date": "2026-07-13", "close": 33.75, "volume": 1908919.0}, {"date": "2026-07-14", "close": 34.05, "volume": 794933.0}, {"date": "2026-07-15", "close": 35.66, "volume": 978459.0}, {"date": "2026-07-16", "close": 36.02, "volume": 1360233.0}, {"date": "2026-07-17", "close": 35.0, "volume": 1380884.0}, {"date": "2026-07-20", "close": 35.16, "volume": 1124233.0}, {"date": "2026-07-21", "close": 35.06, "volume": 834688.0}, {"date": "2026-07-22", "close": 33.67, "volume": 842016.0}, {"date": "2026-07-23", "close": 32.96, "volume": 1101808.0}, {"date": "2026-07-24", "close": 33.37, "volume": 782109.0}, {"date": "2026-07-27", "close": 34.96, "volume": 608231.0}, {"date": "2026-07-28", "close": 36.42, "volume": 1054745.0}, {"date": "2026-07-29", "close": 37.07, "volume": 1225663.0}, {"date": "2026-07-30", "close": 36.0, "volume": 957253.0}, {"date": "2026-07-31", "close": 36.24, "volume": 650045.0}, {"date": "2026-08-03", "close": 36.93, "volume": 940322.0}, {"date": "2026-08-04", "close": 37.02, "volume": 782911.0}, {"date": "2026-08-05", "close": 36.41, "volume": 880642.0}, {"date": "2026-08-06", "close": 36.38, "volume": 1226910.0}, {"date": "2026-08-07", "close": 38.985, "volume": 2180171.0}], "refreshing": true}