{"ticker": "CHEF", "overview": {"cik": "1517175", "ticker": "CHEF", "name": "Chefs' Warehouse, Inc.", "industry": "Wholesale-Groceries, General Line", "country": "United States", "sic": "5141", "announcements": [{"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001974158-26-000099", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000898", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000897", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000264", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001517175-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001517175-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0000947871-26-000611", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0000947871-26-000567", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001969223-26-000566", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0000947871-26-000516", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0000947871-26-000515", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0000947871-26-000514", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0000947871-26-000513", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0000947871-26-000512", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0000947871-26-000511", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0000947871-26-000509", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0000947871-26-000493", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001974158-26-000068", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001517175-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001517175-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "CURRENT REPORT", "accession": "0000947871-26-000469", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000988", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-25", "title": "Form ARS", "accession": "0001517175-26-000015", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-25", "title": "Form DEFA14A", "accession": "0001517175-26-000014", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 15203198.3039, "net": -15203198.3039, "insiders": 3, "first_date": "2026-08-14", "last_date": "2026-08-14"}, "metrics": {"ticker": "CHEF", "has_prices": true, "as_of": "2026-08-07", "last": 110.2, "prev_close": 109.14, "change": 1.0600000000000023, "change_pct": 0.009712296133406654, "session_volume": 225448.0, "vwap_5": 109.79054104373797, "vwap_20": 103.19273943722463, "vwap_60": 94.4068396836896, "vwap_250": 71.99513542505727, "high_52w": 115.35, "low_52w": 57.27, "avg_volume_20": 696178.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000947871-26-000817", "src": "INSIDERS", "ticker": "CHEF", "cik": "1517175", "company": "Chefs' Warehouse, Inc.", "company_raw": "Chefs' Warehouse, Inc.", "who": "Alexandros Aldous", "who_key": "Aldous Alexandros", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3883889.3039, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "An insider takes $3.9M off the table in CHEF", "source_url": "https://www.sec.gov/Archives/edgar/data/1525976/000094787126000817/0000947871-26-000817-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0000947871-26-000816", "src": "INSIDERS", "ticker": "CHEF", "cik": "1517175", "company": "Chefs' Warehouse, Inc.", "company_raw": "Chefs' Warehouse, Inc.", "who": "Christina Polychroni", "who_key": "Polychroni Christina", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 308224.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "An exit at the top? Exec sells $308K of CHEF", "source_url": "https://www.sec.gov/Archives/edgar/data/1958559/000094787126000816/0000947871-26-000816-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0000947871-26-000815", "src": "INSIDERS", "ticker": "CHEF", "cik": "1517175", "company": "Chefs' Warehouse, Inc.", "company_raw": "Chefs' Warehouse, Inc.", "who": "Christopher Pappas", "who_key": "Pappas Christopher", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11011085.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "The CEO cashes out $11M of CHEF", "source_url": "https://www.sec.gov/Archives/edgar/data/1525954/000094787126000815/0000947871-26-000815-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000902219-26-000264", "src": "13DG", "ticker": "CHEF", "cik": "1517175", "company": "Chefs' Warehouse, Inc.", "company_raw": "Chefs' Warehouse, Inc.", "who": "Chefs' Warehouse, Inc.", "who_key": "Chefs' Warehouse, 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": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Chefs' Warehouse, Inc. moves to a 5.9% passive stake in CHEF", "source_url": "https://www.sec.gov/Archives/edgar/data/1517175/0000902219-26-000264-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000902219-26-000163", "src": "13DG", "ticker": "CHEF", "cik": "1517175", "company": "Chefs' Warehouse, Inc.", "company_raw": "Chefs' Warehouse, Inc.", "who": "Chefs' Warehouse, Inc.", "who_key": "Chefs' Warehouse, 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": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Chefs' Warehouse, Inc. moves to a 8.3% passive stake in CHEF", "source_url": "https://www.sec.gov/Archives/edgar/data/1517175/0000902219-26-000163-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-77", "src": "CONGRESS", "ticker": "CHEF", "cik": "", "company": "Chefs' Warehouse, Inc.", "company_raw": "The Chefs' Warehouse, Inc. (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis offloads CHEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164088}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000264", "src": "13DG", "ticker": "CHEF", "cik": "1517175", "company": "Chefs' Warehouse, Inc.", "company_raw": "Chefs' Warehouse, Inc.", "who": "Chefs' Warehouse, Inc.", "who_key": "Chefs' Warehouse, 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": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Chefs' Warehouse, Inc. moves to a 5.9% passive stake in CHEF", "source_url": "https://www.sec.gov/Archives/edgar/data/1517175/0000902219-26-000264-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000902219-26-000163", "src": "13DG", "ticker": "CHEF", "cik": "1517175", "company": "Chefs' Warehouse, Inc.", "company_raw": "Chefs' Warehouse, Inc.", "who": "Chefs' Warehouse, Inc.", "who_key": "Chefs' Warehouse, 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": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Chefs' Warehouse, Inc. moves to a 8.3% passive stake in CHEF", "source_url": "https://www.sec.gov/Archives/edgar/data/1517175/0000902219-26-000163-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}], "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": "The Chefs' Warehouse, Inc. - Common Stock", "new_value": "Chefs' Warehouse, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001517175", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001517175", "applied": 1, "detected_at": "2026-09-10T23:39:26.842318"}]}, "key_people": [{"who": "Christopher Pappas", "who_key": "Pappas Christopher", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11011085.0, "net": -11011085.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11011085.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525954/000094787126000815/0000947871-26-000815-index.htm"}], "latest": {"action": "SELL", "amount": 11011085.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525954/000094787126000815/0000947871-26-000815-index.htm"}}, {"who": "Alexandros Aldous", "who_key": "Aldous Alexandros", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3883889.3039, "net": -3883889.3039, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3883889.3039, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525976/000094787126000817/0000947871-26-000817-index.htm"}], "latest": {"action": "SELL", "amount": 3883889.3039, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525976/000094787126000817/0000947871-26-000817-index.htm"}}, {"who": "Christina Polychroni", "who_key": "Polychroni Christina", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 308224.0, "net": -308224.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 308224.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958559/000094787126000816/0000947871-26-000816-index.htm"}], "latest": {"action": "SELL", "amount": 308224.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958559/000094787126000816/0000947871-26-000816-index.htm"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [{"date": "2026-08-14", "net": -15203198.3039}], "announcements": [{"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001974158-26-000099", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000898", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000897", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000264", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001517175-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001517175-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0000947871-26-000611", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0000947871-26-000567", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001969223-26-000566", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0000947871-26-000516", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0000947871-26-000515", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0000947871-26-000514", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0000947871-26-000513", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0000947871-26-000512", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0000947871-26-000511", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0000947871-26-000509", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0000947871-26-000493", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001974158-26-000068", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001517175-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001517175-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "CURRENT REPORT", "accession": "0000947871-26-000469", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000988", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-25", "title": "Form ARS", "accession": "0001517175-26-000015", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-25", "title": "Form DEFA14A", "accession": "0001517175-26-000014", "price_sensitive": false}], "performance": {"ticker": "CHEF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 11.62, "volume": 357579.0}, {"date": "2016-08-09", "close": 11.72, "volume": 217993.0}, {"date": "2016-08-10", "close": 11.65, "volume": 202906.0}, {"date": "2016-08-11", "close": 11.4, "volume": 259060.0}, {"date": "2016-08-12", "close": 11.35, "volume": 267614.0}, {"date": "2016-08-15", "close": 11.16, "volume": 212767.0}, {"date": "2016-08-16", "close": 10.89, "volume": 218092.0}, {"date": "2016-08-17", "close": 10.85, "volume": 164602.0}, {"date": "2016-08-18", "close": 10.97, "volume": 118510.0}, {"date": "2016-08-19", "close": 11.0, "volume": 149225.0}, {"date": "2016-08-22", "close": 11.18, "volume": 73146.0}, {"date": "2016-08-23", "close": 11.28, "volume": 115918.0}, {"date": "2016-08-24", "close": 11.21, "volume": 138502.0}, {"date": "2016-08-25", "close": 11.41, "volume": 117013.0}, {"date": "2016-08-26", "close": 11.32, "volume": 100538.0}, {"date": "2016-08-29", "close": 11.5, "volume": 71091.0}, {"date": "2016-08-30", "close": 11.33, "volume": 98755.0}, {"date": "2016-08-31", "close": 11.02, "volume": 119083.0}, {"date": "2016-09-01", "close": 11.3, "volume": 151923.0}, {"date": "2016-09-02", "close": 11.67, "volume": 140733.0}, {"date": "2016-09-06", "close": 12.0, "volume": 161562.0}, {"date": "2016-09-07", "close": 12.0, "volume": 195223.0}, {"date": "2016-09-08", "close": 12.0, "volume": 132017.0}, {"date": "2016-09-09", "close": 11.45, "volume": 180931.0}, {"date": "2016-09-12", "close": 11.54, "volume": 314792.0}, {"date": "2016-09-13", "close": 11.48, "volume": 141226.0}, {"date": "2016-09-14", "close": 11.71, "volume": 132699.0}, {"date": "2016-09-15", "close": 11.9, "volume": 208428.0}, {"date": "2016-09-16", "close": 11.76, "volume": 231458.0}, {"date": "2016-09-19", "close": 11.83, "volume": 144527.0}, {"date": "2016-09-20", "close": 11.84, "volume": 96338.0}, {"date": "2016-09-21", "close": 11.87, "volume": 113424.0}, {"date": "2016-09-22", "close": 11.97, "volume": 97812.0}, {"date": "2016-09-23", "close": 11.75, "volume": 83153.0}, {"date": "2016-09-26", "close": 11.16, "volume": 115901.0}, {"date": "2016-09-27", "close": 11.05, "volume": 93082.0}, {"date": "2016-09-28", "close": 11.0, "volume": 109930.0}, {"date": "2016-09-29", "close": 10.8, "volume": 121895.0}, {"date": "2016-09-30", "close": 11.14, "volume": 195555.0}, {"date": "2016-10-03", "close": 11.46, "volume": 130288.0}, {"date": "2016-10-04", "close": 11.51, "volume": 133840.0}, {"date": "2016-10-05", "close": 11.59, "volume": 166599.0}, {"date": "2016-10-06", "close": 11.71, "volume": 92640.0}, {"date": "2016-10-07", "close": 11.6, "volume": 167409.0}, {"date": "2016-10-10", "close": 11.75, "volume": 68589.0}, {"date": "2016-10-11", "close": 11.85, "volume": 98433.0}, {"date": "2016-10-12", "close": 12.25, "volume": 132943.0}, {"date": "2016-10-13", "close": 12.25, "volume": 127722.0}, {"date": "2016-10-14", "close": 12.8, "volume": 165640.0}, {"date": "2016-10-17", "close": 12.55, "volume": 115491.0}, {"date": "2016-10-18", "close": 12.45, "volume": 83187.0}, {"date": "2016-10-19", "close": 12.525, "volume": 72963.0}, {"date": "2016-10-20", "close": 12.5, "volume": 58514.0}, {"date": "2016-10-21", "close": 12.475, "volume": 80911.0}, {"date": "2016-10-24", "close": 12.6, "volume": 109305.0}, {"date": "2016-10-25", "close": 12.4, "volume": 130706.0}, {"date": "2016-10-26", "close": 12.1, "volume": 142018.0}, {"date": "2016-10-27", "close": 11.7, "volume": 108041.0}, {"date": "2016-10-28", "close": 11.4, "volume": 102637.0}, {"date": "2016-10-31", "close": 11.4, "volume": 100019.0}, {"date": "2016-11-01", "close": 11.15, "volume": 109334.0}, {"date": "2016-11-02", "close": 11.15, "volume": 122885.0}, {"date": "2016-11-03", "close": 11.35, "volume": 250586.0}, {"date": "2016-11-04", "close": 11.65, "volume": 210453.0}, {"date": "2016-11-07", "close": 11.35, "volume": 223833.0}, {"date": "2016-11-08", "close": 11.35, "volume": 181948.0}, {"date": "2016-11-09", "close": 12.25, "volume": 181454.0}, {"date": "2016-11-10", "close": 12.6, "volume": 224658.0}, {"date": "2016-11-11", "close": 12.85, "volume": 252578.0}, {"date": "2016-11-14", "close": 12.95, "volume": 184178.0}, {"date": "2016-11-15", "close": 12.85, "volume": 133880.0}, {"date": "2016-11-16", "close": 12.7, "volume": 154712.0}, {"date": "2016-11-17", "close": 12.65, "volume": 138445.0}, {"date": "2016-11-18", "close": 12.8, "volume": 164008.0}, {"date": "2016-11-21", "close": 13.0, "volume": 198189.0}, {"date": "2016-11-22", "close": 13.25, "volume": 323542.0}, {"date": "2016-11-23", "close": 13.3, "volume": 337967.0}, {"date": "2016-11-25", "close": 13.05, "volume": 48613.0}, {"date": "2016-11-28", "close": 13.3, "volume": 266900.0}, {"date": "2016-11-29", "close": 13.2, "volume": 111788.0}, {"date": "2016-11-30", "close": 12.95, "volume": 670103.0}, {"date": "2016-12-01", "close": 12.9, "volume": 131272.0}, {"date": "2016-12-02", "close": 13.2, "volume": 145823.0}, {"date": "2016-12-05", "close": 14.1, "volume": 254801.0}, {"date": "2016-12-06", "close": 13.95, "volume": 181538.0}, {"date": "2016-12-07", "close": 14.05, "volume": 128306.0}, {"date": "2016-12-08", "close": 14.5, "volume": 168180.0}, {"date": "2016-12-09", "close": 14.9, "volume": 156006.0}, {"date": "2016-12-12", "close": 14.5, "volume": 122490.0}, {"date": "2016-12-13", "close": 14.7, "volume": 176106.0}, {"date": "2016-12-14", "close": 14.6, "volume": 97363.0}, {"date": "2016-12-15", "close": 15.4, "volume": 163036.0}, {"date": "2016-12-16", "close": 15.45, "volume": 262803.0}, {"date": "2016-12-19", "close": 16.05, "volume": 262219.0}, {"date": "2016-12-20", "close": 16.15, "volume": 184910.0}, {"date": "2016-12-21", "close": 16.1, "volume": 85450.0}, {"date": "2016-12-22", "close": 15.6, "volume": 119015.0}, {"date": "2016-12-23", "close": 15.5, "volume": 310738.0}, {"date": "2016-12-27", "close": 15.4, "volume": 79848.0}, {"date": "2016-12-28", "close": 15.8, "volume": 167990.0}, {"date": "2016-12-29", "close": 16.15, "volume": 146748.0}, {"date": "2016-12-30", "close": 15.8, "volume": 195809.0}, {"date": "2017-01-03", "close": 15.65, "volume": 240348.0}, {"date": "2017-01-04", "close": 15.95, "volume": 130509.0}, {"date": "2017-01-05", "close": 16.0, "volume": 145371.0}, {"date": "2017-01-06", "close": 15.95, "volume": 117956.0}, {"date": "2017-01-09", "close": 16.0, "volume": 91285.0}, {"date": "2017-01-10", "close": 15.9, "volume": 213928.0}, {"date": "2017-01-11", "close": 15.5, "volume": 195649.0}, {"date": "2017-01-12", "close": 15.2, "volume": 144659.0}, {"date": "2017-01-13", "close": 15.45, "volume": 191661.0}, {"date": "2017-01-17", "close": 15.2, "volume": 172152.0}, {"date": "2017-01-18", "close": 15.25, "volume": 139303.0}, {"date": "2017-01-19", "close": 15.15, "volume": 162489.0}, {"date": "2017-01-20", "close": 15.25, "volume": 146773.0}, {"date": "2017-01-23", "close": 15.2, "volume": 119771.0}, {"date": "2017-01-24", "close": 15.75, "volume": 195301.0}, {"date": "2017-01-25", "close": 15.6, "volume": 130656.0}, {"date": "2017-01-26", "close": 16.05, "volume": 187379.0}, {"date": "2017-01-27", "close": 16.15, "volume": 137630.0}, {"date": "2017-01-30", "close": 16.75, "volume": 201139.0}, {"date": "2017-01-31", "close": 16.7, "volume": 123984.0}, {"date": "2017-02-01", "close": 16.7, "volume": 127395.0}, {"date": "2017-02-02", "close": 16.8, "volume": 100281.0}, {"date": "2017-02-03", "close": 16.85, "volume": 101397.0}, {"date": "2017-02-06", "close": 16.65, "volume": 91037.0}, {"date": "2017-02-07", "close": 16.75, "volume": 92043.0}, {"date": "2017-02-08", "close": 16.3, "volume": 119373.0}, {"date": "2017-02-09", "close": 16.45, "volume": 212448.0}, {"date": "2017-02-10", "close": 16.9, "volume": 278590.0}, {"date": "2017-02-13", "close": 16.65, "volume": 80626.0}, {"date": "2017-02-14", "close": 16.2, "volume": 145233.0}, {"date": "2017-02-15", "close": 16.05, "volume": 216511.0}, {"date": "2017-02-16", "close": 15.95, "volume": 100445.0}, {"date": "2017-02-17", "close": 15.8, "volume": 79811.0}, {"date": "2017-02-21", "close": 15.9, "volume": 133227.0}, {"date": "2017-02-22", "close": 15.25, "volume": 419742.0}, {"date": "2017-02-23", "close": 14.35, "volume": 219873.0}, {"date": "2017-02-24", "close": 15.05, "volume": 146399.0}, {"date": "2017-02-27", "close": 15.1, "volume": 173016.0}, {"date": "2017-02-28", "close": 14.0, "volume": 242037.0}, {"date": "2017-03-01", "close": 14.8, "volume": 342288.0}, {"date": "2017-03-02", "close": 14.8, "volume": 257142.0}, {"date": "2017-03-03", "close": 14.55, "volume": 174007.0}, {"date": "2017-03-06", "close": 14.75, "volume": 521825.0}, {"date": "2017-03-07", "close": 14.5, "volume": 184039.0}, {"date": "2017-03-08", "close": 14.5, "volume": 99690.0}, {"date": "2017-03-09", "close": 14.45, "volume": 125758.0}, {"date": "2017-03-10", "close": 14.3, "volume": 140962.0}, {"date": "2017-03-13", "close": 14.35, "volume": 218149.0}, {"date": "2017-03-14", "close": 14.3, "volume": 126705.0}, {"date": "2017-03-15", "close": 14.15, "volume": 91941.0}, {"date": "2017-03-16", "close": 14.2, "volume": 420557.0}, {"date": "2017-03-17", "close": 14.2, "volume": 232037.0}, {"date": "2017-03-20", "close": 14.0, "volume": 115742.0}, {"date": "2017-03-21", "close": 13.65, "volume": 115196.0}, {"date": "2017-03-22", "close": 13.6, "volume": 79690.0}, {"date": "2017-03-23", "close": 13.8, "volume": 416700.0}, {"date": "2017-03-24", "close": 13.95, "volume": 278357.0}, {"date": "2017-03-27", "close": 13.9, "volume": 267922.0}, {"date": "2017-03-28", "close": 13.85, "volume": 73198.0}, {"date": "2017-03-29", "close": 13.8, "volume": 64844.0}, {"date": "2017-03-30", "close": 13.85, "volume": 74113.0}, {"date": "2017-03-31", "close": 13.9, "volume": 106207.0}, {"date": "2017-04-03", "close": 13.55, "volume": 87071.0}, {"date": "2017-04-04", "close": 13.35, "volume": 98381.0}, {"date": "2017-04-05", "close": 13.25, "volume": 103149.0}, {"date": "2017-04-06", "close": 13.55, "volume": 163593.0}, {"date": "2017-04-07", "close": 14.0, "volume": 169335.0}, {"date": "2017-04-10", "close": 13.75, "volume": 145374.0}, {"date": "2017-04-11", "close": 14.0, "volume": 256379.0}, {"date": "2017-04-12", "close": 13.6, "volume": 84079.0}, {"date": "2017-04-13", "close": 13.6, "volume": 124280.0}, {"date": "2017-04-17", "close": 13.7, "volume": 67184.0}, {"date": "2017-04-18", "close": 13.7, "volume": 52731.0}, {"date": "2017-04-19", "close": 13.9, "volume": 151239.0}, {"date": "2017-04-20", "close": 13.95, "volume": 65206.0}, {"date": "2017-04-21", "close": 13.85, "volume": 119592.0}, {"date": "2017-04-24", "close": 13.95, "volume": 94680.0}, {"date": "2017-04-25", "close": 14.15, "volume": 105263.0}, {"date": "2017-04-26", "close": 14.35, "volume": 160496.0}, {"date": "2017-04-27", "close": 14.15, "volume": 362831.0}, {"date": "2017-04-28", "close": 13.65, "volume": 150523.0}, {"date": "2017-05-01", "close": 13.7, "volume": 92588.0}, {"date": "2017-05-02", "close": 13.75, "volume": 86745.0}, {"date": "2017-05-03", "close": 13.7, "volume": 94568.0}, {"date": "2017-05-04", "close": 13.75, "volume": 47199.0}, {"date": "2017-05-05", "close": 13.75, "volume": 108047.0}, {"date": "2017-05-08", "close": 13.65, "volume": 87325.0}, {"date": "2017-05-09", "close": 13.5, "volume": 141570.0}, {"date": "2017-05-10", "close": 14.95, "volume": 893506.0}, {"date": "2017-05-11", "close": 15.0, "volume": 245522.0}, {"date": "2017-05-12", "close": 14.5, "volume": 302722.0}, {"date": "2017-05-15", "close": 14.8, "volume": 140375.0}, {"date": "2017-05-16", "close": 14.85, "volume": 131468.0}, {"date": "2017-05-17", "close": 14.5, "volume": 178175.0}, {"date": "2017-05-18", "close": 14.2, "volume": 172869.0}, {"date": "2017-05-19", "close": 14.9, "volume": 137667.0}, {"date": "2017-05-22", "close": 15.95, "volume": 272084.0}, {"date": "2017-05-23", "close": 16.05, "volume": 158830.0}, {"date": "2017-05-24", "close": 15.85, "volume": 93381.0}, {"date": "2017-05-25", "close": 15.85, "volume": 101922.0}, {"date": "2017-05-26", "close": 15.95, "volume": 109435.0}, {"date": "2017-05-30", "close": 15.2, "volume": 107820.0}, {"date": "2017-05-31", "close": 15.15, "volume": 73808.0}, {"date": "2017-06-01", "close": 15.6, "volume": 185237.0}, {"date": "2017-06-02", "close": 15.6, "volume": 108503.0}, {"date": "2017-06-05", "close": 15.4, "volume": 71676.0}, {"date": "2017-06-06", "close": 15.25, "volume": 70792.0}, {"date": "2017-06-07", "close": 15.05, "volume": 62364.0}, {"date": "2017-06-08", "close": 15.2, "volume": 122408.0}, {"date": "2017-06-09", "close": 15.75, "volume": 190183.0}, {"date": "2017-06-12", "close": 15.65, "volume": 157876.0}, {"date": "2017-06-13", "close": 15.7, "volume": 93609.0}, {"date": "2017-06-14", "close": 15.6, "volume": 75272.0}, {"date": "2017-06-15", "close": 15.05, "volume": 87643.0}, {"date": "2017-06-16", "close": 14.7, "volume": 292000.0}, {"date": "2017-06-19", "close": 14.7, "volume": 213634.0}, {"date": "2017-06-20", "close": 14.15, "volume": 110713.0}, {"date": "2017-06-21", "close": 13.65, "volume": 227825.0}, {"date": "2017-06-22", "close": 13.85, "volume": 208044.0}, {"date": "2017-06-23", "close": 13.55, "volume": 242757.0}, {"date": "2017-06-26", "close": 13.45, "volume": 184429.0}, {"date": "2017-06-27", "close": 13.2, "volume": 308736.0}, {"date": "2017-06-28", "close": 13.45, "volume": 213762.0}, {"date": "2017-06-29", "close": 13.05, "volume": 305415.0}, {"date": "2017-06-30", "close": 13.0, "volume": 142500.0}, {"date": "2017-07-03", "close": 12.95, "volume": 77228.0}, {"date": "2017-07-05", "close": 12.5, "volume": 206041.0}, {"date": "2017-07-06", "close": 12.0, "volume": 151413.0}, {"date": "2017-07-07", "close": 12.15, "volume": 170520.0}, {"date": "2017-07-10", "close": 12.3, "volume": 197679.0}, {"date": "2017-07-11", "close": 12.1, "volume": 60854.0}, {"date": "2017-07-12", "close": 12.5, "volume": 356783.0}, {"date": "2017-07-13", "close": 12.95, "volume": 153154.0}, {"date": "2017-07-14", "close": 13.15, "volume": 220564.0}, {"date": "2017-07-17", "close": 13.2, "volume": 91015.0}, {"date": "2017-07-18", "close": 13.2, "volume": 104549.0}, {"date": "2017-07-19", "close": 13.85, "volume": 268470.0}, {"date": "2017-07-20", "close": 13.95, "volume": 228391.0}, {"date": "2017-07-21", "close": 14.25, "volume": 186188.0}, {"date": "2017-07-24", "close": 13.7, "volume": 126556.0}, {"date": "2017-07-25", "close": 14.0, "volume": 165384.0}, {"date": "2017-07-26", "close": 14.45, "volume": 130486.0}, {"date": "2017-07-27", "close": 14.5, "volume": 172528.0}, {"date": "2017-07-28", "close": 14.5, "volume": 83405.0}, {"date": "2017-07-31", "close": 14.5, "volume": 191125.0}, {"date": "2017-08-01", "close": 14.7, "volume": 123592.0}, {"date": "2017-08-02", "close": 14.6, "volume": 139710.0}, {"date": "2017-08-03", "close": 14.8, "volume": 142700.0}, {"date": "2017-08-04", "close": 14.55, "volume": 143597.0}, {"date": "2017-08-07", "close": 14.6, "volume": 164324.0}, {"date": "2017-08-08", "close": 14.6, "volume": 120065.0}, {"date": "2017-08-09", "close": 14.5, "volume": 209178.0}, {"date": "2017-08-10", "close": 17.25, "volume": 976071.0}, {"date": "2017-08-11", "close": 17.6, "volume": 503453.0}, {"date": "2017-08-14", "close": 17.85, "volume": 323226.0}, {"date": "2017-08-15", "close": 17.95, "volume": 274621.0}, {"date": "2017-08-16", "close": 17.45, "volume": 185777.0}, {"date": "2017-08-17", "close": 17.4, "volume": 131157.0}, {"date": "2017-08-18", "close": 17.5, "volume": 171745.0}, {"date": "2017-08-21", "close": 17.4, "volume": 63101.0}, {"date": "2017-08-22", "close": 17.5, "volume": 97450.0}, {"date": "2017-08-23", "close": 17.25, "volume": 150731.0}, {"date": "2017-08-24", "close": 17.05, "volume": 145609.0}, {"date": "2017-08-25", "close": 17.95, "volume": 198287.0}, {"date": "2017-08-28", "close": 16.9, "volume": 158098.0}, {"date": "2017-08-29", "close": 17.15, "volume": 140493.0}, {"date": "2017-08-30", "close": 17.2, "volume": 174724.0}, {"date": "2017-08-31", "close": 17.25, "volume": 130770.0}, {"date": "2017-09-01", "close": 17.4, "volume": 154087.0}, {"date": "2017-09-05", "close": 17.15, "volume": 128759.0}, {"date": "2017-09-06", "close": 17.25, "volume": 125027.0}, {"date": "2017-09-07", "close": 16.95, "volume": 104617.0}, {"date": "2017-09-08", "close": 16.6, "volume": 79563.0}, {"date": "2017-09-11", "close": 16.75, "volume": 122016.0}, {"date": "2017-09-12", "close": 16.65, "volume": 62100.0}, {"date": "2017-09-13", "close": 16.85, "volume": 213507.0}, {"date": "2017-09-14", "close": 16.85, "volume": 84432.0}, {"date": "2017-09-15", "close": 17.55, "volume": 201558.0}, {"date": "2017-09-18", "close": 18.1, "volume": 290877.0}, {"date": "2017-09-19", "close": 18.2, "volume": 117662.0}, {"date": "2017-09-20", "close": 18.7, "volume": 114247.0}, {"date": "2017-09-21", "close": 18.85, "volume": 198580.0}, {"date": "2017-09-22", "close": 18.85, "volume": 139883.0}, {"date": "2017-09-25", "close": 19.2, "volume": 139916.0}, {"date": "2017-09-26", "close": 19.8, "volume": 198052.0}, {"date": "2017-09-27", "close": 19.7, "volume": 182863.0}, {"date": "2017-09-28", "close": 19.7, "volume": 114156.0}, {"date": "2017-09-29", "close": 19.3, "volume": 130734.0}, {"date": "2017-10-02", "close": 19.65, "volume": 87340.0}, {"date": "2017-10-03", "close": 19.8, "volume": 116878.0}, {"date": "2017-10-04", "close": 19.6, "volume": 70991.0}, {"date": "2017-10-05", "close": 20.0, "volume": 157962.0}, {"date": "2017-10-06", "close": 20.35, "volume": 115145.0}, {"date": "2017-10-09", "close": 19.9, "volume": 174320.0}, {"date": "2017-10-10", "close": 19.85, "volume": 130556.0}, {"date": "2017-10-11", "close": 19.65, "volume": 107212.0}, {"date": "2017-10-12", "close": 19.95, "volume": 86590.0}, {"date": "2017-10-13", "close": 20.05, "volume": 125507.0}, {"date": "2017-10-16", "close": 20.55, "volume": 64842.0}, {"date": "2017-10-17", "close": 20.75, "volume": 131621.0}, {"date": "2017-10-18", "close": 21.05, "volume": 254778.0}, {"date": "2017-10-19", "close": 20.95, "volume": 93196.0}, {"date": "2017-10-20", "close": 20.65, "volume": 418043.0}, {"date": "2017-10-23", "close": 20.3, "volume": 362686.0}, {"date": "2017-10-24", "close": 20.1, "volume": 139807.0}, {"date": "2017-10-25", "close": 20.1, "volume": 123147.0}, {"date": "2017-10-26", "close": 19.85, "volume": 157352.0}, {"date": "2017-10-27", "close": 20.0, "volume": 98443.0}, {"date": "2017-10-30", "close": 19.75, "volume": 119715.0}, {"date": "2017-10-31", "close": 19.95, "volume": 130329.0}, {"date": "2017-11-01", "close": 20.8, "volume": 127179.0}, {"date": "2017-11-02", "close": 20.85, "volume": 116422.0}, {"date": "2017-11-03", "close": 20.9, "volume": 109268.0}, {"date": "2017-11-06", "close": 21.15, "volume": 127153.0}, {"date": "2017-11-07", "close": 20.55, "volume": 348692.0}, {"date": "2017-11-08", "close": 20.35, "volume": 176246.0}, {"date": "2017-11-09", "close": 16.6, "volume": 825788.0}, {"date": "2017-11-10", "close": 16.8, "volume": 385505.0}, {"date": "2017-11-13", "close": 18.6, "volume": 487733.0}, {"date": "2017-11-14", "close": 17.55, "volume": 282039.0}, {"date": "2017-11-15", "close": 18.2, "volume": 286815.0}, {"date": "2017-11-16", "close": 18.4, "volume": 229702.0}, {"date": "2017-11-17", "close": 18.6, "volume": 171041.0}, {"date": "2017-11-20", "close": 18.9, "volume": 106684.0}, {"date": "2017-11-21", "close": 18.6, "volume": 130067.0}, {"date": "2017-11-22", "close": 19.0, "volume": 109037.0}, {"date": "2017-11-24", "close": 19.55, "volume": 68035.0}, {"date": "2017-11-27", "close": 19.25, "volume": 134133.0}, {"date": "2017-11-28", "close": 19.65, "volume": 171534.0}, {"date": "2017-11-29", "close": 19.6, "volume": 127479.0}, {"date": "2017-11-30", "close": 20.25, "volume": 173188.0}, {"date": "2017-12-01", "close": 20.675, "volume": 113562.0}, {"date": "2017-12-04", "close": 21.225, "volume": 324049.0}, {"date": "2017-12-05", "close": 20.75, "volume": 196224.0}, {"date": "2017-12-06", "close": 20.3, "volume": 135198.0}, {"date": "2017-12-07", "close": 20.5, "volume": 120511.0}, {"date": "2017-12-08", "close": 20.6, "volume": 152276.0}, {"date": "2017-12-11", "close": 20.25, "volume": 190364.0}, {"date": "2017-12-12", "close": 20.15, "volume": 221930.0}, {"date": "2017-12-13", "close": 20.4, "volume": 144278.0}, {"date": "2017-12-14", "close": 20.0, "volume": 140061.0}, {"date": "2017-12-15", "close": 20.25, "volume": 518096.0}, {"date": "2017-12-18", "close": 20.95, "volume": 255187.0}, {"date": "2017-12-19", "close": 20.75, "volume": 173232.0}, {"date": "2017-12-20", "close": 20.75, "volume": 71347.0}, {"date": "2017-12-21", "close": 20.6, "volume": 99494.0}, {"date": "2017-12-22", "close": 20.85, "volume": 78681.0}, {"date": "2017-12-26", "close": 20.95, "volume": 108747.0}, {"date": "2017-12-27", "close": 20.7, "volume": 132195.0}, {"date": "2017-12-28", "close": 20.4, "volume": 98168.0}, {"date": "2017-12-29", "close": 20.5, "volume": 66484.0}, {"date": "2018-01-02", "close": 21.2, "volume": 255805.0}, {"date": "2018-01-03", "close": 20.9, "volume": 97898.0}, {"date": "2018-01-04", "close": 20.15, "volume": 77340.0}, {"date": "2018-01-05", "close": 20.45, "volume": 191991.0}, {"date": "2018-01-08", "close": 20.4, "volume": 119779.0}, {"date": "2018-01-09", "close": 20.25, "volume": 52156.0}, {"date": "2018-01-10", "close": 20.0, "volume": 124318.0}, {"date": "2018-01-11", "close": 20.35, "volume": 126163.0}, {"date": "2018-01-12", "close": 20.65, "volume": 96251.0}, {"date": "2018-01-16", "close": 20.3, "volume": 134298.0}, {"date": "2018-01-17", "close": 20.4, "volume": 144996.0}, {"date": "2018-01-18", "close": 20.05, "volume": 190844.0}, {"date": "2018-01-19", "close": 20.45, "volume": 164019.0}, {"date": "2018-01-22", "close": 20.25, "volume": 127398.0}, {"date": "2018-01-23", "close": 20.6, "volume": 191011.0}, {"date": "2018-01-24", "close": 21.45, "volume": 387763.0}, {"date": "2018-01-25", "close": 21.1, "volume": 403569.0}, {"date": "2018-01-26", "close": 21.1, "volume": 233584.0}, {"date": "2018-01-29", "close": 20.5, "volume": 85783.0}, {"date": "2018-01-30", "close": 20.65, "volume": 169405.0}, {"date": "2018-01-31", "close": 20.35, "volume": 95548.0}, {"date": "2018-02-01", "close": 20.55, "volume": 138121.0}, {"date": "2018-02-02", "close": 19.65, "volume": 169906.0}, {"date": "2018-02-05", "close": 19.0, "volume": 193476.0}, {"date": "2018-02-06", "close": 19.25, "volume": 166412.0}, {"date": "2018-02-07", "close": 19.5, "volume": 119768.0}, {"date": "2018-02-08", "close": 19.2, "volume": 198491.0}, {"date": "2018-02-09", "close": 19.75, "volume": 165281.0}, {"date": "2018-02-12", "close": 19.65, "volume": 117380.0}, {"date": "2018-02-13", "close": 19.1, "volume": 125194.0}, {"date": "2018-02-14", "close": 19.6, "volume": 178171.0}, {"date": "2018-02-15", "close": 19.8, "volume": 120901.0}, {"date": "2018-02-16", "close": 20.2, "volume": 138203.0}, {"date": "2018-02-20", "close": 19.45, "volume": 109270.0}, {"date": "2018-02-21", "close": 22.05, "volume": 404338.0}, {"date": "2018-02-22", "close": 21.5, "volume": 320182.0}, {"date": "2018-02-23", "close": 22.45, "volume": 424095.0}, {"date": "2018-02-26", "close": 22.6, "volume": 155531.0}, {"date": "2018-02-27", "close": 22.6, "volume": 186537.0}, {"date": "2018-02-28", "close": 22.55, "volume": 128816.0}, {"date": "2018-03-01", "close": 22.75, "volume": 204084.0}, {"date": "2018-03-02", "close": 23.0, "volume": 399906.0}, {"date": "2018-03-05", "close": 23.25, "volume": 190376.0}, {"date": "2018-03-06", "close": 23.6, "volume": 85377.0}, {"date": "2018-03-07", "close": 23.7, "volume": 91395.0}, {"date": "2018-03-08", "close": 23.15, "volume": 74054.0}, {"date": "2018-03-09", "close": 23.9, "volume": 84006.0}, {"date": "2018-03-12", "close": 23.25, "volume": 89142.0}, {"date": "2018-03-13", "close": 23.3, "volume": 174524.0}, {"date": "2018-03-14", "close": 23.5, "volume": 116350.0}, {"date": "2018-03-15", "close": 23.0, "volume": 111457.0}, {"date": "2018-03-16", "close": 23.25, "volume": 224605.0}, {"date": "2018-03-19", "close": 23.9, "volume": 125056.0}, {"date": "2018-03-20", "close": 23.8, "volume": 182657.0}, {"date": "2018-03-21", "close": 24.95, "volume": 276740.0}, {"date": "2018-03-22", "close": 24.65, "volume": 159416.0}, {"date": "2018-03-23", "close": 23.6, "volume": 192501.0}, {"date": "2018-03-26", "close": 23.5, "volume": 154012.0}, {"date": "2018-03-27", "close": 23.0, "volume": 175639.0}, {"date": "2018-03-28", "close": 23.05, "volume": 249995.0}, {"date": "2018-03-29", "close": 23.0, "volume": 214697.0}, {"date": "2018-04-02", "close": 22.6, "volume": 195842.0}, {"date": "2018-04-03", "close": 23.5, "volume": 92964.0}, {"date": "2018-04-04", "close": 24.65, "volume": 148984.0}, {"date": "2018-04-05", "close": 24.2, "volume": 103123.0}, {"date": "2018-04-06", "close": 23.5, "volume": 170233.0}, {"date": "2018-04-09", "close": 23.3, "volume": 148829.0}, {"date": "2018-04-10", "close": 23.95, "volume": 148088.0}, {"date": "2018-04-11", "close": 23.85, "volume": 88925.0}, {"date": "2018-04-12", "close": 24.05, "volume": 92953.0}, {"date": "2018-04-13", "close": 23.85, "volume": 160234.0}, {"date": "2018-04-16", "close": 24.05, "volume": 136190.0}, {"date": "2018-04-17", "close": 24.55, "volume": 105569.0}, {"date": "2018-04-18", "close": 24.15, "volume": 118470.0}, {"date": "2018-04-19", "close": 23.75, "volume": 262251.0}, {"date": "2018-04-20", "close": 23.15, "volume": 106934.0}, {"date": "2018-04-23", "close": 23.35, "volume": 89696.0}, {"date": "2018-04-24", "close": 23.85, "volume": 155929.0}, {"date": "2018-04-25", "close": 24.1, "volume": 175322.0}, {"date": "2018-04-26", "close": 24.45, "volume": 115895.0}, {"date": "2018-04-27", "close": 24.55, "volume": 105572.0}, {"date": "2018-04-30", "close": 24.25, "volume": 110360.0}, {"date": "2018-05-01", "close": 24.4, "volume": 92682.0}, {"date": "2018-05-02", "close": 24.5, "volume": 160895.0}, {"date": "2018-05-03", "close": 24.6, "volume": 181664.0}, {"date": "2018-05-04", "close": 24.9, "volume": 163760.0}, {"date": "2018-05-07", "close": 25.0, "volume": 205909.0}, {"date": "2018-05-08", "close": 25.2, "volume": 163119.0}, {"date": "2018-05-09", "close": 25.1, "volume": 146157.0}, {"date": "2018-05-10", "close": 28.15, "volume": 415154.0}, {"date": "2018-05-11", "close": 27.7, "volume": 158740.0}, {"date": "2018-05-14", "close": 27.5, "volume": 175462.0}, {"date": "2018-05-15", "close": 27.8, "volume": 99051.0}, {"date": "2018-05-16", "close": 27.75, "volume": 97304.0}, {"date": "2018-05-17", "close": 28.35, "volume": 127301.0}, {"date": "2018-05-18", "close": 27.75, "volume": 121377.0}, {"date": "2018-05-21", "close": 27.5, "volume": 143384.0}, {"date": "2018-05-22", "close": 27.15, "volume": 100409.0}, {"date": "2018-05-23", "close": 27.6, "volume": 101676.0}, {"date": "2018-05-24", "close": 27.55, "volume": 68143.0}, {"date": "2018-05-25", "close": 27.65, "volume": 110787.0}, {"date": "2018-05-29", "close": 27.75, "volume": 99893.0}, {"date": "2018-05-30", "close": 27.75, "volume": 133993.0}, {"date": "2018-05-31", "close": 27.2, "volume": 91186.0}, {"date": "2018-06-01", "close": 27.75, "volume": 92377.0}, {"date": "2018-06-04", "close": 27.95, "volume": 101519.0}, {"date": "2018-06-05", "close": 27.7, "volume": 73183.0}, {"date": "2018-06-06", "close": 27.2, "volume": 84275.0}, {"date": "2018-06-07", "close": 26.6, "volume": 90041.0}, {"date": "2018-06-08", "close": 26.45, "volume": 95414.0}, {"date": "2018-06-11", "close": 27.6, "volume": 148091.0}, {"date": "2018-06-12", "close": 27.55, "volume": 145790.0}, {"date": "2018-06-13", "close": 27.65, "volume": 129634.0}, {"date": "2018-06-14", "close": 27.75, "volume": 108414.0}, {"date": "2018-06-15", "close": 28.2, "volume": 300605.0}, {"date": "2018-06-18", "close": 28.9, "volume": 486837.0}, {"date": "2018-06-19", "close": 28.9, "volume": 325744.0}, {"date": "2018-06-20", "close": 28.0, "volume": 138844.0}, {"date": "2018-06-21", "close": 28.0, "volume": 127122.0}, {"date": "2018-06-22", "close": 27.95, "volume": 335807.0}, {"date": "2018-06-25", "close": 28.55, "volume": 314161.0}, {"date": "2018-06-26", "close": 28.7, "volume": 137125.0}, {"date": "2018-06-27", "close": 28.45, "volume": 89576.0}, {"date": "2018-06-28", "close": 28.7, "volume": 130199.0}, {"date": "2018-06-29", "close": 28.5, "volume": 125966.0}, {"date": "2018-07-02", "close": 28.75, "volume": 193357.0}, {"date": "2018-07-03", "close": 28.95, "volume": 253460.0}, {"date": "2018-07-05", "close": 29.75, "volume": 656237.0}, {"date": "2018-07-06", "close": 30.95, "volume": 575957.0}, {"date": "2018-07-09", "close": 30.2, "volume": 309158.0}, {"date": "2018-07-10", "close": 30.65, "volume": 147066.0}, {"date": "2018-07-11", "close": 30.35, "volume": 134195.0}, {"date": "2018-07-12", "close": 31.05, "volume": 248954.0}, {"date": "2018-07-13", "close": 31.25, "volume": 166914.0}, {"date": "2018-07-16", "close": 31.2, "volume": 124917.0}, {"date": "2018-07-17", "close": 31.5, "volume": 190548.0}, {"date": "2018-07-18", "close": 31.45, "volume": 158358.0}, {"date": "2018-07-19", "close": 30.9, "volume": 187033.0}, {"date": "2018-07-20", "close": 30.6, "volume": 138834.0}, {"date": "2018-07-23", "close": 30.3, "volume": 176367.0}, {"date": "2018-07-24", "close": 28.85, "volume": 392897.0}, {"date": "2018-07-25", "close": 29.1, "volume": 202158.0}, {"date": "2018-07-26", "close": 29.5, "volume": 181061.0}, {"date": "2018-07-27", "close": 28.7, "volume": 179409.0}, {"date": "2018-07-30", "close": 27.05, "volume": 269399.0}, {"date": "2018-07-31", "close": 26.95, "volume": 228152.0}, {"date": "2018-08-01", "close": 26.85, "volume": 218939.0}, {"date": "2018-08-02", "close": 29.05, "volume": 374380.0}, {"date": "2018-08-03", "close": 28.25, "volume": 252859.0}, {"date": "2018-08-06", "close": 28.85, "volume": 206399.0}, {"date": "2018-08-07", "close": 28.75, "volume": 148229.0}, {"date": "2018-08-08", "close": 29.0, "volume": 213414.0}, {"date": "2018-08-09", "close": 29.05, "volume": 107399.0}, {"date": "2018-08-10", "close": 28.85, "volume": 151099.0}, {"date": "2018-08-13", "close": 28.8, "volume": 251578.0}, {"date": "2018-08-14", "close": 28.95, "volume": 130428.0}, {"date": "2018-08-15", "close": 28.7, "volume": 87826.0}, {"date": "2018-08-16", "close": 28.95, "volume": 94078.0}, {"date": "2018-08-17", "close": 28.9, "volume": 129718.0}, {"date": "2018-08-20", "close": 29.1, "volume": 531730.0}, {"date": "2018-08-21", "close": 29.3, "volume": 334873.0}, {"date": "2018-08-22", "close": 29.0, "volume": 235306.0}, {"date": "2018-08-23", "close": 29.05, "volume": 178442.0}, {"date": "2018-08-24", "close": 28.95, "volume": 230630.0}, {"date": "2018-08-27", "close": 28.75, "volume": 194076.0}, {"date": "2018-08-28", "close": 28.1, "volume": 104356.0}, {"date": "2018-08-29", "close": 28.5, "volume": 167216.0}, {"date": "2018-08-30", "close": 28.9, "volume": 262958.0}, {"date": "2018-08-31", "close": 29.4, "volume": 228220.0}, {"date": "2018-09-04", "close": 29.7, "volume": 156586.0}, {"date": "2018-09-05", "close": 29.75, "volume": 153447.0}, {"date": "2018-09-06", "close": 29.7, "volume": 297026.0}, {"date": "2018-09-07", "close": 30.65, "volume": 513221.0}, {"date": "2018-09-10", "close": 32.0, "volume": 267189.0}, {"date": "2018-09-11", "close": 32.2, "volume": 154652.0}, {"date": "2018-09-12", "close": 33.75, "volume": 259898.0}, {"date": "2018-09-13", "close": 33.75, "volume": 302587.0}, {"date": "2018-09-14", "close": 34.3, "volume": 283559.0}, {"date": "2018-09-17", "close": 36.1, "volume": 306900.0}, {"date": "2018-09-18", "close": 36.75, "volume": 288675.0}, {"date": "2018-09-19", "close": 37.15, "volume": 288345.0}, {"date": "2018-09-20", "close": 36.35, "volume": 290495.0}, {"date": "2018-09-21", "close": 37.05, "volume": 361458.0}, {"date": "2018-09-24", "close": 37.7, "volume": 228876.0}, {"date": "2018-09-25", "close": 37.6, "volume": 172407.0}, {"date": "2018-09-26", "close": 37.2, "volume": 366790.0}, {"date": "2018-09-27", "close": 36.95, "volume": 204045.0}, {"date": "2018-09-28", "close": 36.35, "volume": 363788.0}, {"date": "2018-10-01", "close": 36.89, "volume": 194737.0}, {"date": "2018-10-02", "close": 36.61, "volume": 245016.0}, {"date": "2018-10-03", "close": 35.68, "volume": 155525.0}, {"date": "2018-10-04", "close": 34.35, "volume": 297648.0}, {"date": "2018-10-05", "close": 38.31, "volume": 2340926.0}, {"date": "2018-10-08", "close": 38.18, "volume": 1211718.0}, {"date": "2018-10-09", "close": 36.39, "volume": 4620984.0}, {"date": "2018-10-10", "close": 32.04, "volume": 1086015.0}, {"date": "2018-10-11", "close": 30.94, "volume": 507191.0}, {"date": "2018-10-12", "close": 30.56, "volume": 351718.0}, {"date": "2018-10-15", "close": 31.11, "volume": 398627.0}, {"date": "2018-10-16", "close": 33.11, "volume": 540158.0}, {"date": "2018-10-17", "close": 32.71, "volume": 272571.0}, {"date": "2018-10-18", "close": 32.78, "volume": 204291.0}, {"date": "2018-10-19", "close": 32.4, "volume": 222797.0}, {"date": "2018-10-22", "close": 32.64, "volume": 209087.0}, {"date": "2018-10-23", "close": 32.99, "volume": 248919.0}, {"date": "2018-10-24", "close": 32.67, "volume": 339713.0}, {"date": "2018-10-25", "close": 33.33, "volume": 245826.0}, {"date": "2018-10-26", "close": 32.46, "volume": 283431.0}, {"date": "2018-10-29", "close": 32.61, "volume": 255328.0}, {"date": "2018-10-30", "close": 33.49, "volume": 200645.0}, {"date": "2018-10-31", "close": 33.63, "volume": 219232.0}, {"date": "2018-11-01", "close": 33.8, "volume": 394665.0}, {"date": "2018-11-02", "close": 35.0, "volume": 612720.0}, {"date": "2018-11-05", "close": 34.47, "volume": 301892.0}, {"date": "2018-11-06", "close": 34.95, "volume": 337824.0}, {"date": "2018-11-07", "close": 36.64, "volume": 915110.0}, {"date": "2018-11-08", "close": 36.33, "volume": 344841.0}, {"date": "2018-11-09", "close": 35.06, "volume": 226323.0}, {"date": "2018-11-12", "close": 35.22, "volume": 296376.0}, {"date": "2018-11-13", "close": 34.55, "volume": 151176.0}, {"date": "2018-11-14", "close": 36.04, "volume": 314750.0}, {"date": "2018-11-15", "close": 36.44, "volume": 177503.0}, {"date": "2018-11-16", "close": 36.44, "volume": 240013.0}, {"date": "2018-11-19", "close": 35.5, "volume": 193553.0}, {"date": "2018-11-20", "close": 35.0, "volume": 283067.0}, {"date": "2018-11-21", "close": 34.97, "volume": 175550.0}, {"date": "2018-11-23", "close": 36.17, "volume": 74192.0}, {"date": "2018-11-26", "close": 36.5, "volume": 200635.0}, {"date": "2018-11-27", "close": 36.19, "volume": 118130.0}, {"date": "2018-11-28", "close": 37.86, "volume": 223367.0}, {"date": "2018-11-29", "close": 38.2, "volume": 186309.0}, {"date": "2018-11-30", "close": 38.11, "volume": 176161.0}, {"date": "2018-12-03", "close": 38.83, "volume": 239893.0}, {"date": "2018-12-04", "close": 37.23, "volume": 327071.0}, {"date": "2018-12-06", "close": 37.62, "volume": 205833.0}, {"date": "2018-12-07", "close": 36.76, "volume": 170396.0}, {"date": "2018-12-10", "close": 37.23, "volume": 172275.0}, {"date": "2018-12-11", "close": 37.5, "volume": 192714.0}, {"date": "2018-12-12", "close": 37.96, "volume": 176757.0}, {"date": "2018-12-13", "close": 37.5, "volume": 151919.0}, {"date": "2018-12-14", "close": 36.46, "volume": 175251.0}, {"date": "2018-12-17", "close": 35.18, "volume": 283367.0}, {"date": "2018-12-18", "close": 33.98, "volume": 269341.0}, {"date": "2018-12-19", "close": 33.73, "volume": 169794.0}, {"date": "2018-12-20", "close": 32.05, "volume": 584227.0}, {"date": "2018-12-21", "close": 30.07, "volume": 618984.0}, {"date": "2018-12-24", "close": 30.3, "volume": 207130.0}, {"date": "2018-12-26", "close": 31.21, "volume": 245770.0}, {"date": "2018-12-27", "close": 31.76, "volume": 261410.0}, {"date": "2018-12-28", "close": 31.33, "volume": 160488.0}, {"date": "2018-12-31", "close": 31.98, "volume": 233360.0}, {"date": "2019-01-02", "close": 32.15, "volume": 203267.0}, {"date": "2019-01-03", "close": 31.32, "volume": 197579.0}, {"date": "2019-01-04", "close": 32.12, "volume": 167220.0}, {"date": "2019-01-07", "close": 33.51, "volume": 234916.0}, {"date": "2019-01-08", "close": 33.52, "volume": 270838.0}, {"date": "2019-01-09", "close": 34.3, "volume": 277011.0}, {"date": "2019-01-10", "close": 33.66, "volume": 92918.0}, {"date": "2019-01-11", "close": 33.91, "volume": 185952.0}, {"date": "2019-01-14", "close": 34.21, "volume": 169234.0}, {"date": "2019-01-15", "close": 34.83, "volume": 115533.0}, {"date": "2019-01-16", "close": 35.91, "volume": 232249.0}, {"date": "2019-01-17", "close": 35.3, "volume": 270530.0}, {"date": "2019-01-18", "close": 35.19, "volume": 137987.0}, {"date": "2019-01-22", "close": 34.9, "volume": 123762.0}, {"date": "2019-01-23", "close": 35.05, "volume": 147115.0}, {"date": "2019-01-24", "close": 34.5, "volume": 125807.0}, {"date": "2019-01-25", "close": 33.88, "volume": 129514.0}, {"date": "2019-01-28", "close": 33.75, "volume": 165957.0}, {"date": "2019-01-29", "close": 34.04, "volume": 161582.0}, {"date": "2019-01-30", "close": 32.52, "volume": 222769.0}, {"date": "2019-01-31", "close": 32.12, "volume": 343273.0}, {"date": "2019-02-01", "close": 32.33, "volume": 136294.0}, {"date": "2019-02-04", "close": 33.51, "volume": 156749.0}, {"date": "2019-02-05", "close": 34.18, "volume": 115145.0}, {"date": "2019-02-06", "close": 33.84, "volume": 80527.0}, {"date": "2019-02-07", "close": 33.82, "volume": 66802.0}, {"date": "2019-02-08", "close": 34.49, "volume": 74642.0}, {"date": "2019-02-11", "close": 35.21, "volume": 94840.0}, {"date": "2019-02-12", "close": 35.74, "volume": 81178.0}, {"date": "2019-02-13", "close": 36.66, "volume": 257821.0}, {"date": "2019-02-14", "close": 34.23, "volume": 570440.0}, {"date": "2019-02-15", "close": 34.02, "volume": 289424.0}, {"date": "2019-02-19", "close": 34.34, "volume": 149130.0}, {"date": "2019-02-20", "close": 32.86, "volume": 191246.0}, {"date": "2019-02-21", "close": 32.0, "volume": 225718.0}, {"date": "2019-02-22", "close": 32.31, "volume": 139798.0}, {"date": "2019-02-25", "close": 32.1, "volume": 227637.0}, {"date": "2019-02-26", "close": 32.73, "volume": 190778.0}, {"date": "2019-02-27", "close": 32.01, "volume": 164771.0}, {"date": "2019-02-28", "close": 32.01, "volume": 150191.0}, {"date": "2019-03-01", "close": 31.85, "volume": 196713.0}, {"date": "2019-03-04", "close": 32.14, "volume": 213769.0}, {"date": "2019-03-05", "close": 31.97, "volume": 93386.0}, {"date": "2019-03-06", "close": 30.32, "volume": 215830.0}, {"date": "2019-03-07", "close": 30.33, "volume": 103105.0}, {"date": "2019-03-08", "close": 30.42, "volume": 76305.0}, {"date": "2019-03-11", "close": 31.35, "volume": 188758.0}, {"date": "2019-03-12", "close": 31.64, "volume": 137191.0}, {"date": "2019-03-13", "close": 31.07, "volume": 167226.0}, {"date": "2019-03-14", "close": 30.43, "volume": 100686.0}, {"date": "2019-03-15", "close": 30.73, "volume": 194885.0}, {"date": "2019-03-18", "close": 31.3, "volume": 114224.0}, {"date": "2019-03-19", "close": 31.21, "volume": 87457.0}, {"date": "2019-03-20", "close": 30.89, "volume": 140817.0}, {"date": "2019-03-21", "close": 31.08, "volume": 114462.0}, {"date": "2019-03-22", "close": 30.32, "volume": 147685.0}, {"date": "2019-03-25", "close": 30.16, "volume": 180313.0}, {"date": "2019-03-26", "close": 30.17, "volume": 147263.0}, {"date": "2019-03-27", "close": 30.5, "volume": 111051.0}, {"date": "2019-03-28", "close": 31.19, "volume": 75056.0}, {"date": "2019-03-29", "close": 31.05, "volume": 345071.0}, {"date": "2019-04-01", "close": 31.74, "volume": 142491.0}, {"date": "2019-04-02", "close": 31.48, "volume": 169583.0}, {"date": "2019-04-03", "close": 31.79, "volume": 92105.0}, {"date": "2019-04-04", "close": 31.9, "volume": 111455.0}, {"date": "2019-04-05", "close": 31.67, "volume": 236254.0}, {"date": "2019-04-08", "close": 31.83, "volume": 131670.0}, {"date": "2019-04-09", "close": 31.77, "volume": 175049.0}, {"date": "2019-04-10", "close": 32.25, "volume": 78116.0}, {"date": "2019-04-11", "close": 32.59, "volume": 75220.0}, {"date": "2019-04-12", "close": 32.1, "volume": 101022.0}, {"date": "2019-04-15", "close": 32.19, "volume": 199330.0}, {"date": "2019-04-16", "close": 31.81, "volume": 87084.0}, {"date": "2019-04-17", "close": 31.69, "volume": 127614.0}, {"date": "2019-04-18", "close": 31.65, "volume": 81740.0}, {"date": "2019-04-22", "close": 31.2, "volume": 122478.0}, {"date": "2019-04-23", "close": 32.18, "volume": 159700.0}, {"date": "2019-04-24", "close": 32.49, "volume": 118334.0}, {"date": "2019-04-25", "close": 32.1, "volume": 102471.0}, {"date": "2019-04-26", "close": 32.34, "volume": 83876.0}, {"date": "2019-04-29", "close": 32.94, "volume": 97481.0}, {"date": "2019-04-30", "close": 32.68, "volume": 131250.0}, {"date": "2019-05-01", "close": 33.51, "volume": 388517.0}, {"date": "2019-05-02", "close": 33.25, "volume": 331299.0}, {"date": "2019-05-03", "close": 34.05, "volume": 171884.0}, {"date": "2019-05-06", "close": 34.48, "volume": 162239.0}, {"date": "2019-05-07", "close": 33.49, "volume": 128903.0}, {"date": "2019-05-08", "close": 32.92, "volume": 118293.0}, {"date": "2019-05-09", "close": 33.0, "volume": 169115.0}, {"date": "2019-05-10", "close": 33.5, "volume": 147258.0}, {"date": "2019-05-13", "close": 33.68, "volume": 223098.0}, {"date": "2019-05-14", "close": 34.13, "volume": 105994.0}, {"date": "2019-05-15", "close": 34.3, "volume": 267488.0}, {"date": "2019-05-16", "close": 33.84, "volume": 143374.0}, {"date": "2019-05-17", "close": 34.66, "volume": 148095.0}, {"date": "2019-05-20", "close": 34.25, "volume": 169928.0}, {"date": "2019-05-21", "close": 33.94, "volume": 139428.0}, {"date": "2019-05-22", "close": 33.99, "volume": 98456.0}, {"date": "2019-05-23", "close": 33.92, "volume": 157526.0}, {"date": "2019-05-24", "close": 34.29, "volume": 117661.0}, {"date": "2019-05-28", "close": 34.56, "volume": 269550.0}, {"date": "2019-05-29", "close": 33.43, "volume": 114871.0}, {"date": "2019-05-30", "close": 32.43, "volume": 113533.0}, {"date": "2019-05-31", "close": 31.67, "volume": 197793.0}, {"date": "2019-06-03", "close": 31.77, "volume": 164491.0}, {"date": "2019-06-04", "close": 32.02, "volume": 267841.0}, {"date": "2019-06-05", "close": 32.7, "volume": 112936.0}, {"date": "2019-06-06", "close": 31.93, "volume": 135552.0}, {"date": "2019-06-07", "close": 32.23, "volume": 100570.0}, {"date": "2019-06-10", "close": 32.41, "volume": 319721.0}, {"date": "2019-06-11", "close": 32.77, "volume": 310126.0}, {"date": "2019-06-12", "close": 33.23, "volume": 237658.0}, {"date": "2019-06-13", "close": 34.06, "volume": 231041.0}, {"date": "2019-06-14", "close": 33.45, "volume": 142455.0}, {"date": "2019-06-17", "close": 33.77, "volume": 105885.0}, {"date": "2019-06-18", "close": 33.86, "volume": 174863.0}, {"date": "2019-06-19", "close": 33.91, "volume": 93774.0}, {"date": "2019-06-20", "close": 32.68, "volume": 185964.0}, {"date": "2019-06-21", "close": 31.75, "volume": 541166.0}, {"date": "2019-06-24", "close": 32.84, "volume": 191549.0}, {"date": "2019-06-25", "close": 33.26, "volume": 154009.0}, {"date": "2019-06-26", "close": 33.3, "volume": 131609.0}, {"date": "2019-06-27", "close": 34.0, "volume": 102884.0}, {"date": "2019-06-28", "close": 35.07, "volume": 752440.0}, {"date": "2019-07-01", "close": 33.95, "volume": 174948.0}, {"date": "2019-07-02", "close": 34.08, "volume": 114567.0}, {"date": "2019-07-03", "close": 34.55, "volume": 52470.0}, {"date": "2019-07-05", "close": 34.67, "volume": 82878.0}, {"date": "2019-07-08", "close": 34.31, "volume": 136404.0}, {"date": "2019-07-09", "close": 34.36, "volume": 87533.0}, {"date": "2019-07-10", "close": 34.47, "volume": 93605.0}, {"date": "2019-07-11", "close": 34.95, "volume": 222962.0}, {"date": "2019-07-12", "close": 35.54, "volume": 106640.0}, {"date": "2019-07-15", "close": 35.13, "volume": 76093.0}, {"date": "2019-07-16", "close": 35.78, "volume": 165749.0}, {"date": "2019-07-17", "close": 34.43, "volume": 127643.0}, {"date": "2019-07-18", "close": 34.88, "volume": 103404.0}, {"date": "2019-07-19", "close": 34.23, "volume": 188521.0}, {"date": "2019-07-22", "close": 34.25, "volume": 69750.0}, {"date": "2019-07-23", "close": 34.46, "volume": 118506.0}, {"date": "2019-07-24", "close": 34.72, "volume": 112990.0}, {"date": "2019-07-25", "close": 35.1, "volume": 102643.0}, {"date": "2019-07-26", "close": 36.28, "volume": 131887.0}, {"date": "2019-07-29", "close": 35.83, "volume": 90801.0}, {"date": "2019-07-30", "close": 35.99, "volume": 166159.0}, {"date": "2019-07-31", "close": 36.47, "volume": 255337.0}, {"date": "2019-08-01", "close": 37.18, "volume": 425348.0}, {"date": "2019-08-02", "close": 37.02, "volume": 270902.0}, {"date": "2019-08-05", "close": 37.0, "volume": 262198.0}, {"date": "2019-08-06", "close": 36.99, "volume": 165152.0}, {"date": "2019-08-07", "close": 37.55, "volume": 217903.0}, {"date": "2019-08-08", "close": 37.99, "volume": 225506.0}, {"date": "2019-08-09", "close": 37.75, "volume": 133267.0}, {"date": "2019-08-12", "close": 37.14, "volume": 100146.0}, {"date": "2019-08-13", "close": 37.86, "volume": 103913.0}, {"date": "2019-08-14", "close": 37.0, "volume": 160639.0}, {"date": "2019-08-15", "close": 37.42, "volume": 125721.0}, {"date": "2019-08-16", "close": 38.05, "volume": 79659.0}, {"date": "2019-08-19", "close": 38.18, "volume": 145073.0}, {"date": "2019-08-20", "close": 37.9, "volume": 169793.0}, {"date": "2019-08-21", "close": 38.55, "volume": 119530.0}, {"date": "2019-08-22", "close": 39.33, "volume": 494459.0}, {"date": "2019-08-23", "close": 37.94, "volume": 293902.0}, {"date": "2019-08-26", "close": 38.36, "volume": 137462.0}, {"date": "2019-08-27", "close": 38.18, "volume": 117148.0}, {"date": "2019-08-28", "close": 38.52, "volume": 102286.0}, {"date": "2019-08-29", "close": 38.75, "volume": 98264.0}, {"date": "2019-08-30", "close": 38.58, "volume": 64360.0}, {"date": "2019-09-03", "close": 38.32, "volume": 125238.0}, {"date": "2019-09-04", "close": 38.61, "volume": 90606.0}, {"date": "2019-09-05", "close": 38.8, "volume": 142660.0}, {"date": "2019-09-06", "close": 37.85, "volume": 160208.0}, {"date": "2019-09-09", "close": 38.72, "volume": 172649.0}, {"date": "2019-09-10", "close": 38.85, "volume": 296964.0}, {"date": "2019-09-11", "close": 40.68, "volume": 415173.0}, {"date": "2019-09-12", "close": 40.82, "volume": 341104.0}, {"date": "2019-09-13", "close": 40.61, "volume": 141260.0}, {"date": "2019-09-16", "close": 40.84, "volume": 162432.0}, {"date": "2019-09-17", "close": 41.2, "volume": 153732.0}, {"date": "2019-09-18", "close": 40.55, "volume": 244292.0}, {"date": "2019-09-19", "close": 40.28, "volume": 138640.0}, {"date": "2019-09-20", "close": 40.47, "volume": 669253.0}, {"date": "2019-09-23", "close": 39.95, "volume": 135044.0}, {"date": "2019-09-24", "close": 39.58, "volume": 161972.0}, {"date": "2019-09-25", "close": 39.565, "volume": 176678.0}, {"date": "2019-09-26", "close": 40.01, "volume": 466399.0}, {"date": "2019-09-27", "close": 39.77, "volume": 228111.0}, {"date": "2019-09-30", "close": 40.32, "volume": 315412.0}, {"date": "2019-10-01", "close": 39.85, "volume": 193724.0}, {"date": "2019-10-02", "close": 39.61, "volume": 247316.0}, {"date": "2019-10-03", "close": 38.695, "volume": 136928.0}, {"date": "2019-10-04", "close": 37.85, "volume": 331861.0}, {"date": "2019-10-07", "close": 36.39, "volume": 412452.0}, {"date": "2019-10-08", "close": 36.29, "volume": 237561.0}, {"date": "2019-10-09", "close": 36.13, "volume": 151558.0}, {"date": "2019-10-10", "close": 36.05, "volume": 139494.0}, {"date": "2019-10-11", "close": 36.42, "volume": 87613.0}, {"date": "2019-10-14", "close": 36.22, "volume": 123935.0}, {"date": "2019-10-15", "close": 36.01, "volume": 141789.0}, {"date": "2019-10-16", "close": 36.26, "volume": 112004.0}, {"date": "2019-10-17", "close": 36.65, "volume": 115968.0}, {"date": "2019-10-18", "close": 36.97, "volume": 251392.0}, {"date": "2019-10-21", "close": 37.57, "volume": 115694.0}, {"date": "2019-10-22", "close": 37.23, "volume": 137880.0}, {"date": "2019-10-23", "close": 37.6, "volume": 80375.0}, {"date": "2019-10-24", "close": 37.45, "volume": 75498.0}, {"date": "2019-10-25", "close": 37.73, "volume": 116384.0}, {"date": "2019-10-28", "close": 38.05, "volume": 73611.0}, {"date": "2019-10-29", "close": 38.69, "volume": 97090.0}, {"date": "2019-10-30", "close": 38.62, "volume": 137220.0}, {"date": "2019-10-31", "close": 33.125, "volume": 1217546.0}, {"date": "2019-11-01", "close": 34.56, "volume": 373112.0}, {"date": "2019-11-04", "close": 34.18, "volume": 194993.0}, {"date": "2019-11-05", "close": 34.94, "volume": 152114.0}, {"date": "2019-11-06", "close": 34.99, "volume": 103739.0}, {"date": "2019-11-07", "close": 35.04, "volume": 111841.0}, {"date": "2019-11-08", "close": 34.87, "volume": 110684.0}, {"date": "2019-11-11", "close": 35.39, "volume": 100097.0}, {"date": "2019-11-12", "close": 35.81, "volume": 70873.0}, {"date": "2019-11-13", "close": 35.97, "volume": 123425.0}, {"date": "2019-11-14", "close": 35.64, "volume": 172351.0}, {"date": "2019-11-15", "close": 35.02, "volume": 191884.0}, {"date": "2019-11-18", "close": 35.55, "volume": 119702.0}, {"date": "2019-11-19", "close": 32.74, "volume": 1514164.0}, {"date": "2019-11-20", "close": 33.37, "volume": 1309871.0}, {"date": "2019-11-21", "close": 34.24, "volume": 245223.0}, {"date": "2019-11-22", "close": 34.55, "volume": 273798.0}, {"date": "2019-11-25", "close": 34.86, "volume": 315515.0}, {"date": "2019-11-26", "close": 35.47, "volume": 266689.0}, {"date": "2019-11-27", "close": 35.73, "volume": 89778.0}, {"date": "2019-11-29", "close": 35.56, "volume": 36559.0}, {"date": "2019-12-02", "close": 35.29, "volume": 118121.0}, {"date": "2019-12-03", "close": 35.14, "volume": 142959.0}, {"date": "2019-12-04", "close": 35.63, "volume": 345685.0}, {"date": "2019-12-05", "close": 36.06, "volume": 96232.0}, {"date": "2019-12-06", "close": 35.94, "volume": 182444.0}, {"date": "2019-12-09", "close": 35.46, "volume": 238189.0}, {"date": "2019-12-10", "close": 35.7, "volume": 69422.0}, {"date": "2019-12-11", "close": 35.2, "volume": 202597.0}, {"date": "2019-12-12", "close": 36.36, "volume": 276424.0}, {"date": "2019-12-13", "close": 36.38, "volume": 132264.0}, {"date": "2019-12-16", "close": 36.92, "volume": 147224.0}, {"date": "2019-12-17", "close": 36.62, "volume": 246365.0}, {"date": "2019-12-18", "close": 37.71, "volume": 276856.0}, {"date": "2019-12-19", "close": 38.45, "volume": 247343.0}, {"date": "2019-12-20", "close": 38.63, "volume": 756806.0}, {"date": "2019-12-23", "close": 37.85, "volume": 449268.0}, {"date": "2019-12-24", "close": 38.25, "volume": 115003.0}, {"date": "2019-12-26", "close": 37.95, "volume": 131399.0}, {"date": "2019-12-27", "close": 37.97, "volume": 152215.0}, {"date": "2019-12-30", "close": 37.95, "volume": 167072.0}, {"date": "2019-12-31", "close": 38.11, "volume": 279021.0}, {"date": "2020-01-02", "close": 38.14, "volume": 117888.0}, {"date": "2020-01-03", "close": 38.37, "volume": 169819.0}, {"date": "2020-01-06", "close": 38.78, "volume": 129170.0}, {"date": "2020-01-07", "close": 39.1, "volume": 445553.0}, {"date": "2020-01-08", "close": 38.91, "volume": 362730.0}, {"date": "2020-01-09", "close": 38.7, "volume": 252479.0}, {"date": "2020-01-10", "close": 38.505, "volume": 230657.0}, {"date": "2020-01-13", "close": 38.55, "volume": 256149.0}, {"date": "2020-01-14", "close": 38.52, "volume": 301559.0}, {"date": "2020-01-15", "close": 38.58, "volume": 273042.0}, {"date": "2020-01-16", "close": 38.74, "volume": 288338.0}, {"date": "2020-01-17", "close": 38.68, "volume": 219836.0}, {"date": "2020-01-21", "close": 38.24, "volume": 155688.0}, {"date": "2020-01-22", "close": 37.45, "volume": 438190.0}, {"date": "2020-01-23", "close": 36.87, "volume": 394625.0}, {"date": "2020-01-24", "close": 36.61, "volume": 291093.0}, {"date": "2020-01-27", "close": 37.23, "volume": 314153.0}, {"date": "2020-01-28", "close": 37.47, "volume": 220027.0}, {"date": "2020-01-29", "close": 36.56, "volume": 94197.0}, {"date": "2020-01-30", "close": 36.87, "volume": 165257.0}, {"date": "2020-01-31", "close": 36.4, "volume": 120544.0}, {"date": "2020-02-03", "close": 37.28, "volume": 219045.0}, {"date": "2020-02-04", "close": 38.36, "volume": 256877.0}, {"date": "2020-02-05", "close": 38.23, "volume": 131861.0}, {"date": "2020-02-06", "close": 39.03, "volume": 172351.0}, {"date": "2020-02-07", "close": 39.0, "volume": 118733.0}, {"date": "2020-02-10", "close": 39.1, "volume": 118275.0}, {"date": "2020-02-11", "close": 39.24, "volume": 168932.0}, {"date": "2020-02-12", "close": 39.58, "volume": 239751.0}, {"date": "2020-02-13", "close": 37.63, "volume": 555729.0}, {"date": "2020-02-14", "close": 37.1, "volume": 394077.0}, {"date": "2020-02-18", "close": 37.04, "volume": 262306.0}, {"date": "2020-02-19", "close": 36.82, "volume": 223494.0}, {"date": "2020-02-20", "close": 36.49, "volume": 258725.0}, {"date": "2020-02-21", "close": 36.18, "volume": 316281.0}, {"date": "2020-02-24", "close": 34.43, "volume": 196390.0}, {"date": "2020-02-25", "close": 33.0, "volume": 212330.0}, {"date": "2020-02-26", "close": 31.91, "volume": 167767.0}, {"date": "2020-02-27", "close": 30.65, "volume": 348483.0}, {"date": "2020-02-28", "close": 30.62, "volume": 312955.0}, {"date": "2020-03-02", "close": 31.04, "volume": 425603.0}, {"date": "2020-03-03", "close": 30.01, "volume": 256951.0}, {"date": "2020-03-04", "close": 29.86, "volume": 158812.0}, {"date": "2020-03-05", "close": 27.03, "volume": 387451.0}, {"date": "2020-03-06", "close": 26.22, "volume": 482420.0}, {"date": "2020-03-09", "close": 22.46, "volume": 676914.0}, {"date": "2020-03-10", "close": 24.08, "volume": 697152.0}, {"date": "2020-03-11", "close": 20.96, "volume": 463952.0}, {"date": "2020-03-12", "close": 16.95, "volume": 502176.0}, {"date": "2020-03-13", "close": 17.48, "volume": 407304.0}, {"date": "2020-03-16", "close": 9.93, "volume": 1148747.0}, {"date": "2020-03-17", "close": 7.67, "volume": 1840601.0}, {"date": "2020-03-18", "close": 3.6, "volume": 2708647.0}, {"date": "2020-03-19", "close": 4.85, "volume": 6482483.0}, {"date": "2020-03-20", "close": 5.54, "volume": 3652439.0}, {"date": "2020-03-23", "close": 6.72, "volume": 3464794.0}, {"date": "2020-03-24", "close": 10.43, "volume": 4151483.0}, {"date": "2020-03-25", "close": 11.56, "volume": 4552813.0}, {"date": "2020-03-26", "close": 12.25, "volume": 2926924.0}, {"date": "2020-03-27", "close": 10.71, "volume": 1640772.0}, {"date": "2020-03-30", "close": 9.31, "volume": 1613167.0}, {"date": "2020-03-31", "close": 10.07, "volume": 1339769.0}, {"date": "2020-04-01", "close": 9.24, "volume": 1014602.0}, {"date": "2020-04-02", "close": 9.08, "volume": 881688.0}, {"date": "2020-04-03", "close": 8.46, "volume": 973185.0}, {"date": "2020-04-06", "close": 10.4, "volume": 983768.0}, {"date": "2020-04-07", "close": 10.95, "volume": 2043833.0}, {"date": "2020-04-08", "close": 11.99, "volume": 2183803.0}, {"date": "2020-04-09", "close": 12.85, "volume": 2145667.0}, {"date": "2020-04-13", "close": 12.07, "volume": 1816997.0}, {"date": "2020-04-14", "close": 12.77, "volume": 1572108.0}, {"date": "2020-04-15", "close": 12.43, "volume": 1280507.0}, {"date": "2020-04-16", "close": 11.97, "volume": 798341.0}, {"date": "2020-04-17", "close": 12.33, "volume": 1210418.0}, {"date": "2020-04-20", "close": 11.94, "volume": 650248.0}, {"date": "2020-04-21", "close": 12.05, "volume": 956781.0}, {"date": "2020-04-22", "close": 12.53, "volume": 620042.0}, {"date": "2020-04-23", "close": 10.97, "volume": 1383370.0}, {"date": "2020-04-24", "close": 11.03, "volume": 874302.0}, {"date": "2020-04-27", "close": 12.19, "volume": 1211637.0}, {"date": "2020-04-28", "close": 12.22, "volume": 1035983.0}, {"date": "2020-04-29", "close": 15.23, "volume": 3431304.0}, {"date": "2020-04-30", "close": 14.08, "volume": 1465842.0}, {"date": "2020-05-01", "close": 12.66, "volume": 1185974.0}, {"date": "2020-05-04", "close": 12.5, "volume": 985944.0}, {"date": "2020-05-05", "close": 11.67, "volume": 1316470.0}, {"date": "2020-05-06", "close": 11.44, "volume": 745099.0}, {"date": "2020-05-07", "close": 12.92, "volume": 1625256.0}, {"date": "2020-05-08", "close": 13.64, "volume": 987366.0}, {"date": "2020-05-11", "close": 14.62, "volume": 2226412.0}, {"date": "2020-05-12", "close": 13.65, "volume": 3286846.0}, {"date": "2020-05-13", "close": 12.41, "volume": 1750148.0}, {"date": "2020-05-14", "close": 12.31, "volume": 1384945.0}, {"date": "2020-05-15", "close": 12.91, "volume": 1182623.0}, {"date": "2020-05-18", "close": 14.7, "volume": 2172430.0}, {"date": "2020-05-19", "close": 14.09, "volume": 2412504.0}, {"date": "2020-05-20", "close": 14.885, "volume": 2236952.0}, {"date": "2020-05-21", "close": 14.4, "volume": 1648926.0}, {"date": "2020-05-22", "close": 14.38, "volume": 898770.0}, {"date": "2020-05-26", "close": 15.35, "volume": 1742564.0}, {"date": "2020-05-27", "close": 16.22, "volume": 2664010.0}, {"date": "2020-05-28", "close": 15.0, "volume": 1309263.0}, {"date": "2020-05-29", "close": 14.8, "volume": 1262713.0}, {"date": "2020-06-01", "close": 15.8, "volume": 1374599.0}, {"date": "2020-06-02", "close": 15.42, "volume": 1091395.0}, {"date": "2020-06-03", "close": 16.81, "volume": 2606443.0}, {"date": "2020-06-04", "close": 17.235, "volume": 1618524.0}, {"date": "2020-06-05", "close": 18.57, "volume": 2389723.0}, {"date": "2020-06-08", "close": 20.04, "volume": 1851234.0}, {"date": "2020-06-09", "close": 18.7, "volume": 1393220.0}, {"date": "2020-06-10", "close": 17.01, "volume": 1310890.0}, {"date": "2020-06-11", "close": 14.81, "volume": 1601887.0}, {"date": "2020-06-12", "close": 16.08, "volume": 1365820.0}, {"date": "2020-06-15", "close": 16.14, "volume": 1195713.0}, {"date": "2020-06-16", "close": 16.345, "volume": 1196246.0}, {"date": "2020-06-17", "close": 15.58, "volume": 796822.0}, {"date": "2020-06-18", "close": 15.92, "volume": 541929.0}, {"date": "2020-06-19", "close": 15.17, "volume": 2122054.0}, {"date": "2020-06-22", "close": 14.81, "volume": 834497.0}, {"date": "2020-06-23", "close": 15.81, "volume": 1424361.0}, {"date": "2020-06-24", "close": 14.03, "volume": 1363619.0}, {"date": "2020-06-25", "close": 13.99, "volume": 927184.0}, {"date": "2020-06-26", "close": 12.71, "volume": 1976839.0}, {"date": "2020-06-29", "close": 13.84, "volume": 812658.0}, {"date": "2020-06-30", "close": 13.58, "volume": 749000.0}, {"date": "2020-07-01", "close": 13.56, "volume": 1222611.0}, {"date": "2020-07-02", "close": 13.61, "volume": 703820.0}, {"date": "2020-07-06", "close": 13.82, "volume": 785397.0}, {"date": "2020-07-07", "close": 13.08, "volume": 863079.0}, {"date": "2020-07-08", "close": 12.85, "volume": 1457357.0}, {"date": "2020-07-09", "close": 12.03, "volume": 955542.0}, {"date": "2020-07-10", "close": 12.58, "volume": 745675.0}, {"date": "2020-07-13", "close": 12.42, "volume": 927784.0}, {"date": "2020-07-14", "close": 12.49, "volume": 694269.0}, {"date": "2020-07-15", "close": 13.41, "volume": 1252669.0}, {"date": "2020-07-16", "close": 13.16, "volume": 649440.0}, {"date": "2020-07-17", "close": 12.795, "volume": 754269.0}, {"date": "2020-07-20", "close": 12.145, "volume": 986454.0}, {"date": "2020-07-21", "close": 12.82, "volume": 1188972.0}, {"date": "2020-07-22", "close": 12.8, "volume": 598422.0}, {"date": "2020-07-23", "close": 12.59, "volume": 779061.0}, {"date": "2020-07-24", "close": 12.62, "volume": 538345.0}, {"date": "2020-07-27", "close": 12.01, "volume": 680091.0}, {"date": "2020-07-28", "close": 12.0, "volume": 957020.0}, {"date": "2020-07-29", "close": 12.93, "volume": 1623984.0}, {"date": "2020-07-30", "close": 12.53, "volume": 1242540.0}, {"date": "2020-07-31", "close": 11.53, "volume": 2325772.0}, {"date": "2020-08-03", "close": 11.465, "volume": 880147.0}, {"date": "2020-08-04", "close": 12.47, "volume": 1205485.0}, {"date": "2020-08-05", "close": 12.915, "volume": 1119202.0}, {"date": "2020-08-06", "close": 13.07, "volume": 1058404.0}, {"date": "2020-08-07", "close": 13.59, "volume": 1042732.0}, {"date": "2020-08-10", "close": 14.45, "volume": 1588459.0}, {"date": "2020-08-11", "close": 14.965, "volume": 1682515.0}, {"date": "2020-08-12", "close": 14.37, "volume": 1364771.0}, {"date": "2020-08-13", "close": 14.965, "volume": 992830.0}, {"date": "2020-08-14", "close": 15.21, "volume": 769159.0}, {"date": "2020-08-17", "close": 14.45, "volume": 1220413.0}, {"date": "2020-08-18", "close": 14.58, "volume": 426644.0}, {"date": "2020-08-19", "close": 14.23, "volume": 442716.0}, {"date": "2020-08-20", "close": 14.37, "volume": 296470.0}, {"date": "2020-08-21", "close": 13.98, "volume": 444617.0}, {"date": "2020-08-24", "close": 14.86, "volume": 692424.0}, {"date": "2020-08-25", "close": 14.71, "volume": 656217.0}, {"date": "2020-08-26", "close": 14.46, "volume": 556121.0}, {"date": "2020-08-27", "close": 15.36, "volume": 1253125.0}, {"date": "2020-08-28", "close": 16.76, "volume": 1143936.0}, {"date": "2020-08-31", "close": 14.81, "volume": 1386650.0}, {"date": "2020-09-01", "close": 15.46, "volume": 761879.0}, {"date": "2020-09-02", "close": 15.79, "volume": 622948.0}, {"date": "2020-09-03", "close": 15.44, "volume": 755167.0}, {"date": "2020-09-04", "close": 16.35, "volume": 1101408.0}, {"date": "2020-09-08", "close": 15.665, "volume": 735475.0}, {"date": "2020-09-09", "close": 16.87, "volume": 1742531.0}, {"date": "2020-09-10", "close": 17.38, "volume": 1250515.0}, {"date": "2020-09-11", "close": 16.6, "volume": 1076602.0}, {"date": "2020-09-14", "close": 17.11, "volume": 793685.0}, {"date": "2020-09-15", "close": 17.78, "volume": 1427589.0}, {"date": "2020-09-16", "close": 18.11, "volume": 1452089.0}, {"date": "2020-09-17", "close": 17.6, "volume": 698808.0}, {"date": "2020-09-18", "close": 16.99, "volume": 1612918.0}, {"date": "2020-09-21", "close": 14.575, "volume": 1597241.0}, {"date": "2020-09-22", "close": 14.76, "volume": 664594.0}, {"date": "2020-09-23", "close": 13.98, "volume": 731583.0}, {"date": "2020-09-24", "close": 13.75, "volume": 515893.0}, {"date": "2020-09-25", "close": 13.99, "volume": 546135.0}, {"date": "2020-09-28", "close": 14.36, "volume": 548057.0}, {"date": "2020-09-29", "close": 14.11, "volume": 692248.0}, {"date": "2020-09-30", "close": 14.54, "volume": 854361.0}, {"date": "2020-10-01", "close": 15.39, "volume": 895654.0}, {"date": "2020-10-02", "close": 15.6, "volume": 749102.0}, {"date": "2020-10-05", "close": 14.8, "volume": 1059752.0}, {"date": "2020-10-06", "close": 14.94, "volume": 613236.0}, {"date": "2020-10-07", "close": 14.86, "volume": 775340.0}, {"date": "2020-10-08", "close": 15.65, "volume": 756137.0}, {"date": "2020-10-09", "close": 15.75, "volume": 848943.0}, {"date": "2020-10-12", "close": 15.75, "volume": 385849.0}, {"date": "2020-10-13", "close": 15.56, "volume": 408928.0}, {"date": "2020-10-14", "close": 15.73, "volume": 465318.0}, {"date": "2020-10-15", "close": 16.01, "volume": 291656.0}, {"date": "2020-10-16", "close": 15.78, "volume": 415650.0}, {"date": "2020-10-19", "close": 16.22, "volume": 723658.0}, {"date": "2020-10-20", "close": 15.85, "volume": 546925.0}, {"date": "2020-10-21", "close": 15.74, "volume": 273892.0}, {"date": "2020-10-22", "close": 16.51, "volume": 566402.0}, {"date": "2020-10-23", "close": 16.875, "volume": 522252.0}, {"date": "2020-10-26", "close": 15.54, "volume": 832771.0}, {"date": "2020-10-27", "close": 15.57, "volume": 775517.0}, {"date": "2020-10-28", "close": 12.99, "volume": 2738697.0}, {"date": "2020-10-29", "close": 13.52, "volume": 893256.0}, {"date": "2020-10-30", "close": 13.52, "volume": 898257.0}, {"date": "2020-11-02", "close": 13.42, "volume": 995782.0}, {"date": "2020-11-03", "close": 13.52, "volume": 542539.0}, {"date": "2020-11-04", "close": 13.02, "volume": 513904.0}, {"date": "2020-11-05", "close": 13.73, "volume": 609338.0}, {"date": "2020-11-06", "close": 14.055, "volume": 552289.0}, {"date": "2020-11-09", "close": 20.055, "volume": 4490050.0}, {"date": "2020-11-10", "close": 21.9, "volume": 2655939.0}, {"date": "2020-11-11", "close": 18.89, "volume": 1876541.0}, {"date": "2020-11-12", "close": 18.56, "volume": 999926.0}, {"date": "2020-11-13", "close": 19.45, "volume": 880790.0}, {"date": "2020-11-16", "close": 20.315, "volume": 1134107.0}, {"date": "2020-11-17", "close": 20.8, "volume": 644656.0}, {"date": "2020-11-18", "close": 19.77, "volume": 787971.0}, {"date": "2020-11-19", "close": 20.07, "volume": 346756.0}, {"date": "2020-11-20", "close": 19.33, "volume": 514315.0}, {"date": "2020-11-23", "close": 20.47, "volume": 760077.0}, {"date": "2020-11-24", "close": 23.15, "volume": 1051281.0}, {"date": "2020-11-25", "close": 22.83, "volume": 422219.0}, {"date": "2020-11-27", "close": 22.69, "volume": 374322.0}, {"date": "2020-11-30", "close": 23.045, "volume": 638052.0}, {"date": "2020-12-01", "close": 23.645, "volume": 776656.0}, {"date": "2020-12-02", "close": 24.31, "volume": 497243.0}, {"date": "2020-12-03", "close": 24.88, "volume": 647986.0}, {"date": "2020-12-04", "close": 26.16, "volume": 540887.0}, {"date": "2020-12-07", "close": 24.34, "volume": 805136.0}, {"date": "2020-12-08", "close": 25.16, "volume": 425208.0}, {"date": "2020-12-09", "close": 26.08, "volume": 593593.0}, {"date": "2020-12-10", "close": 25.72, "volume": 505232.0}, {"date": "2020-12-11", "close": 23.4, "volume": 998936.0}, {"date": "2020-12-14", "close": 23.3, "volume": 676096.0}, {"date": "2020-12-15", "close": 23.78, "volume": 1071994.0}, {"date": "2020-12-16", "close": 23.85, "volume": 471571.0}, {"date": "2020-12-17", "close": 24.39, "volume": 449684.0}, {"date": "2020-12-18", "close": 24.59, "volume": 925165.0}, {"date": "2020-12-21", "close": 24.1, "volume": 617978.0}, {"date": "2020-12-22", "close": 24.5, "volume": 414624.0}, {"date": "2020-12-23", "close": 25.08, "volume": 361462.0}, {"date": "2020-12-24", "close": 23.89, "volume": 505929.0}, {"date": "2020-12-28", "close": 24.45, "volume": 440022.0}, {"date": "2020-12-29", "close": 24.67, "volume": 342121.0}, {"date": "2020-12-30", "close": 25.55, "volume": 405728.0}, {"date": "2020-12-31", "close": 25.69, "volume": 363539.0}, {"date": "2021-01-04", "close": 24.94, "volume": 501589.0}, {"date": "2021-01-05", "close": 25.57, "volume": 571261.0}, {"date": "2021-01-06", "close": 26.12, "volume": 567188.0}, {"date": "2021-01-07", "close": 25.35, "volume": 563998.0}, {"date": "2021-01-08", "close": 25.41, "volume": 513398.0}, {"date": "2021-01-11", "close": 24.87, "volume": 337937.0}, {"date": "2021-01-12", "close": 26.13, "volume": 469234.0}, {"date": "2021-01-13", "close": 26.24, "volume": 224962.0}, {"date": "2021-01-14", "close": 27.12, "volume": 539350.0}, {"date": "2021-01-15", "close": 26.39, "volume": 372964.0}, {"date": "2021-01-19", "close": 26.19, "volume": 478693.0}, {"date": "2021-01-20", "close": 27.58, "volume": 472260.0}, {"date": "2021-01-21", "close": 28.54, "volume": 487518.0}, {"date": "2021-01-22", "close": 28.62, "volume": 558600.0}, {"date": "2021-01-25", "close": 29.14, "volume": 684745.0}, {"date": "2021-01-26", "close": 29.27, "volume": 521069.0}, {"date": "2021-01-27", "close": 28.94, "volume": 873148.0}, {"date": "2021-01-28", "close": 30.07, "volume": 565498.0}, {"date": "2021-01-29", "close": 27.29, "volume": 756258.0}, {"date": "2021-02-01", "close": 27.05, "volume": 422349.0}, {"date": "2021-02-02", "close": 27.83, "volume": 628504.0}, {"date": "2021-02-03", "close": 29.67, "volume": 505252.0}, {"date": "2021-02-04", "close": 30.73, "volume": 309353.0}, {"date": "2021-02-05", "close": 31.21, "volume": 314815.0}, {"date": "2021-02-08", "close": 30.97, "volume": 359391.0}, {"date": "2021-02-09", "close": 30.33, "volume": 552603.0}, {"date": "2021-02-10", "close": 29.47, "volume": 783683.0}, {"date": "2021-02-11", "close": 29.66, "volume": 612092.0}, {"date": "2021-02-12", "close": 30.31, "volume": 519449.0}, {"date": "2021-02-16", "close": 29.78, "volume": 389631.0}, {"date": "2021-02-17", "close": 29.46, "volume": 434554.0}, {"date": "2021-02-18", "close": 29.51, "volume": 319332.0}, {"date": "2021-02-19", "close": 30.65, "volume": 412140.0}, {"date": "2021-02-22", "close": 31.36, "volume": 547771.0}, {"date": "2021-02-23", "close": 32.0, "volume": 321018.0}, {"date": "2021-02-24", "close": 33.41, "volume": 440841.0}, {"date": "2021-02-25", "close": 30.62, "volume": 678447.0}, {"date": "2021-02-26", "close": 31.14, "volume": 441178.0}, {"date": "2021-03-01", "close": 31.99, "volume": 399347.0}, {"date": "2021-03-02", "close": 31.81, "volume": 302945.0}, {"date": "2021-03-03", "close": 32.69, "volume": 482022.0}, {"date": "2021-03-04", "close": 31.97, "volume": 427361.0}, {"date": "2021-03-05", "close": 31.77, "volume": 507318.0}, {"date": "2021-03-08", "close": 32.16, "volume": 317932.0}, {"date": "2021-03-09", "close": 32.3, "volume": 398453.0}, {"date": "2021-03-10", "close": 33.08, "volume": 299506.0}, {"date": "2021-03-11", "close": 33.43, "volume": 300607.0}, {"date": "2021-03-12", "close": 34.36, "volume": 283435.0}, {"date": "2021-03-15", "close": 33.48, "volume": 466769.0}, {"date": "2021-03-16", "close": 31.87, "volume": 330729.0}, {"date": "2021-03-17", "close": 31.96, "volume": 245403.0}, {"date": "2021-03-18", "close": 30.98, "volume": 437470.0}, {"date": "2021-03-19", "close": 31.35, "volume": 619132.0}, {"date": "2021-03-22", "close": 30.13, "volume": 289755.0}, {"date": "2021-03-23", "close": 29.06, "volume": 494555.0}, {"date": "2021-03-24", "close": 28.54, "volume": 526868.0}, {"date": "2021-03-25", "close": 29.98, "volume": 442600.0}, {"date": "2021-03-26", "close": 30.245, "volume": 426344.0}, {"date": "2021-03-29", "close": 28.99, "volume": 422698.0}, {"date": "2021-03-30", "close": 29.89, "volume": 347443.0}, {"date": "2021-03-31", "close": 30.46, "volume": 434610.0}, {"date": "2021-04-01", "close": 31.26, "volume": 336962.0}, {"date": "2021-04-05", "close": 31.63, "volume": 352640.0}, {"date": "2021-04-06", "close": 32.0, "volume": 337205.0}, {"date": "2021-04-07", "close": 31.53, "volume": 186359.0}, {"date": "2021-04-08", "close": 31.67, "volume": 326073.0}, {"date": "2021-04-09", "close": 31.96, "volume": 190832.0}, {"date": "2021-04-12", "close": 32.84, "volume": 292791.0}, {"date": "2021-04-13", "close": 32.82, "volume": 470109.0}, {"date": "2021-04-14", "close": 32.78, "volume": 178023.0}, {"date": "2021-04-15", "close": 34.01, "volume": 247135.0}, {"date": "2021-04-16", "close": 33.9, "volume": 225771.0}, {"date": "2021-04-19", "close": 32.98, "volume": 297661.0}, {"date": "2021-04-20", "close": 31.47, "volume": 397913.0}, {"date": "2021-04-21", "close": 34.47, "volume": 548137.0}, {"date": "2021-04-22", "close": 34.34, "volume": 398663.0}, {"date": "2021-04-23", "close": 34.74, "volume": 294921.0}, {"date": "2021-04-26", "close": 34.66, "volume": 279606.0}, {"date": "2021-04-27", "close": 35.2, "volume": 523904.0}, {"date": "2021-04-28", "close": 32.69, "volume": 1313577.0}, {"date": "2021-04-29", "close": 32.34, "volume": 815752.0}, {"date": "2021-04-30", "close": 32.23, "volume": 423741.0}, {"date": "2021-05-03", "close": 31.51, "volume": 406747.0}, {"date": "2021-05-04", "close": 31.54, "volume": 332829.0}, {"date": "2021-05-05", "close": 31.62, "volume": 350363.0}, {"date": "2021-05-06", "close": 31.57, "volume": 354772.0}, {"date": "2021-05-07", "close": 32.2, "volume": 330866.0}, {"date": "2021-05-10", "close": 31.68, "volume": 395845.0}, {"date": "2021-05-11", "close": 30.48, "volume": 442594.0}, {"date": "2021-05-12", "close": 29.59, "volume": 442636.0}, {"date": "2021-05-13", "close": 30.51, "volume": 337490.0}, {"date": "2021-05-14", "close": 31.36, "volume": 267868.0}, {"date": "2021-05-17", "close": 30.94, "volume": 160986.0}, {"date": "2021-05-18", "close": 30.64, "volume": 273302.0}, {"date": "2021-05-19", "close": 29.91, "volume": 332343.0}, {"date": "2021-05-20", "close": 30.44, "volume": 288675.0}, {"date": "2021-05-21", "close": 31.22, "volume": 299038.0}, {"date": "2021-05-24", "close": 31.01, "volume": 226644.0}, {"date": "2021-05-25", "close": 30.73, "volume": 279589.0}, {"date": "2021-05-26", "close": 31.36, "volume": 225743.0}, {"date": "2021-05-27", "close": 30.6, "volume": 610123.0}, {"date": "2021-05-28", "close": 30.76, "volume": 259960.0}, {"date": "2021-06-01", "close": 31.13, "volume": 368187.0}, {"date": "2021-06-02", "close": 31.85, "volume": 383252.0}, {"date": "2021-06-03", "close": 30.9, "volume": 223161.0}, {"date": "2021-06-04", "close": 30.82, "volume": 266382.0}, {"date": "2021-06-07", "close": 32.48, "volume": 295264.0}, {"date": "2021-06-08", "close": 33.7, "volume": 250928.0}, {"date": "2021-06-09", "close": 32.88, "volume": 296356.0}, {"date": "2021-06-10", "close": 32.25, "volume": 194575.0}, {"date": "2021-06-11", "close": 32.72, "volume": 176712.0}, {"date": "2021-06-14", "close": 31.88, "volume": 181871.0}, {"date": "2021-06-15", "close": 32.55, "volume": 240841.0}, {"date": "2021-06-16", "close": 31.91, "volume": 145724.0}, {"date": "2021-06-17", "close": 31.85, "volume": 285057.0}, {"date": "2021-06-18", "close": 30.98, "volume": 479373.0}, {"date": "2021-06-21", "close": 31.41, "volume": 292902.0}, {"date": "2021-06-22", "close": 31.37, "volume": 479207.0}, {"date": "2021-06-23", "close": 32.12, "volume": 252217.0}, {"date": "2021-06-24", "close": 33.47, "volume": 375940.0}, {"date": "2021-06-25", "close": 32.32, "volume": 402293.0}, {"date": "2021-06-28", "close": 31.04, "volume": 218433.0}, {"date": "2021-06-29", "close": 30.85, "volume": 143265.0}, {"date": "2021-06-30", "close": 31.83, "volume": 372260.0}, {"date": "2021-07-01", "close": 31.34, "volume": 131823.0}, {"date": "2021-07-02", "close": 31.07, "volume": 274296.0}, {"date": "2021-07-06", "close": 30.35, "volume": 242531.0}, {"date": "2021-07-07", "close": 29.95, "volume": 258046.0}, {"date": "2021-07-08", "close": 29.47, "volume": 298087.0}, {"date": "2021-07-09", "close": 30.95, "volume": 168635.0}, {"date": "2021-07-12", "close": 30.4, "volume": 144796.0}, {"date": "2021-07-13", "close": 28.82, "volume": 209287.0}, {"date": "2021-07-14", "close": 28.29, "volume": 202972.0}, {"date": "2021-07-15", "close": 28.05, "volume": 220482.0}, {"date": "2021-07-16", "close": 27.17, "volume": 424999.0}, {"date": "2021-07-19", "close": 26.55, "volume": 493778.0}, {"date": "2021-07-20", "close": 27.74, "volume": 361018.0}, {"date": "2021-07-21", "close": 27.64, "volume": 287317.0}, {"date": "2021-07-22", "close": 26.59, "volume": 239606.0}, {"date": "2021-07-23", "close": 26.37, "volume": 209667.0}, {"date": "2021-07-26", "close": 27.13, "volume": 280887.0}, {"date": "2021-07-27", "close": 26.6, "volume": 419899.0}, {"date": "2021-07-28", "close": 29.88, "volume": 1155410.0}, {"date": "2021-07-29", "close": 29.31, "volume": 756943.0}, {"date": "2021-07-30", "close": 28.92, "volume": 338436.0}, {"date": "2021-08-02", "close": 28.22, "volume": 363238.0}, {"date": "2021-08-03", "close": 27.81, "volume": 403288.0}, {"date": "2021-08-04", "close": 27.54, "volume": 250150.0}, {"date": "2021-08-05", "close": 29.19, "volume": 318880.0}, {"date": "2021-08-06", "close": 29.62, "volume": 182911.0}, {"date": "2021-08-09", "close": 29.31, "volume": 247209.0}, {"date": "2021-08-10", "close": 30.3, "volume": 216275.0}, {"date": "2021-08-11", "close": 30.69, "volume": 210163.0}, {"date": "2021-08-12", "close": 30.66, "volume": 142731.0}, {"date": "2021-08-13", "close": 29.73, "volume": 234044.0}, {"date": "2021-08-16", "close": 29.25, "volume": 137735.0}, {"date": "2021-08-17", "close": 28.92, "volume": 147347.0}, {"date": "2021-08-18", "close": 28.26, "volume": 179613.0}, {"date": "2021-08-19", "close": 27.61, "volume": 279821.0}, {"date": "2021-08-20", "close": 28.58, "volume": 180132.0}, {"date": "2021-08-23", "close": 29.1, "volume": 154481.0}, {"date": "2021-08-24", "close": 29.68, "volume": 308474.0}, {"date": "2021-08-25", "close": 29.87, "volume": 184986.0}, {"date": "2021-08-26", "close": 29.23, "volume": 202174.0}, {"date": "2021-08-27", "close": 30.23, "volume": 338238.0}, {"date": "2021-08-30", "close": 29.83, "volume": 259490.0}, {"date": "2021-08-31", "close": 30.23, "volume": 468097.0}, {"date": "2021-09-01", "close": 29.87, "volume": 377330.0}, {"date": "2021-09-02", "close": 29.78, "volume": 460006.0}, {"date": "2021-09-03", "close": 29.04, "volume": 281659.0}, {"date": "2021-09-07", "close": 29.58, "volume": 427237.0}, {"date": "2021-09-08", "close": 28.42, "volume": 224719.0}, {"date": "2021-09-09", "close": 28.26, "volume": 436289.0}, {"date": "2021-09-10", "close": 27.42, "volume": 274488.0}, {"date": "2021-09-13", "close": 27.74, "volume": 156726.0}, {"date": "2021-09-14", "close": 27.28, "volume": 177547.0}, {"date": "2021-09-15", "close": 27.95, "volume": 195826.0}, {"date": "2021-09-16", "close": 28.84, "volume": 740060.0}, {"date": "2021-09-17", "close": 30.44, "volume": 820971.0}, {"date": "2021-09-20", "close": 30.31, "volume": 321905.0}, {"date": "2021-09-21", "close": 30.82, "volume": 241216.0}, {"date": "2021-09-22", "close": 31.0, "volume": 239525.0}, {"date": "2021-09-23", "close": 31.54, "volume": 325587.0}, {"date": "2021-09-24", "close": 32.11, "volume": 210382.0}, {"date": "2021-09-27", "close": 32.88, "volume": 464490.0}, {"date": "2021-09-28", "close": 32.33, "volume": 186076.0}, {"date": "2021-09-29", "close": 32.1, "volume": 132237.0}, {"date": "2021-09-30", "close": 32.57, "volume": 319279.0}, {"date": "2021-10-01", "close": 33.82, "volume": 300932.0}, {"date": "2021-10-04", "close": 33.58, "volume": 184192.0}, {"date": "2021-10-05", "close": 33.02, "volume": 173805.0}, {"date": "2021-10-06", "close": 33.06, "volume": 136966.0}, {"date": "2021-10-07", "close": 33.52, "volume": 293456.0}, {"date": "2021-10-08", "close": 34.31, "volume": 206866.0}, {"date": "2021-10-11", "close": 33.25, "volume": 169769.0}, {"date": "2021-10-12", "close": 33.71, "volume": 94699.0}, {"date": "2021-10-13", "close": 33.57, "volume": 124139.0}, {"date": "2021-10-14", "close": 33.9, "volume": 162057.0}, {"date": "2021-10-15", "close": 33.67, "volume": 139062.0}, {"date": "2021-10-18", "close": 33.15, "volume": 186167.0}, {"date": "2021-10-19", "close": 33.23, "volume": 184816.0}, {"date": "2021-10-20", "close": 32.94, "volume": 103165.0}, {"date": "2021-10-21", "close": 32.13, "volume": 553662.0}, {"date": "2021-10-22", "close": 31.35, "volume": 192929.0}, {"date": "2021-10-25", "close": 30.84, "volume": 349337.0}, {"date": "2021-10-26", "close": 29.63, "volume": 394434.0}, {"date": "2021-10-27", "close": 33.21, "volume": 781505.0}, {"date": "2021-10-28", "close": 34.04, "volume": 369015.0}, {"date": "2021-10-29", "close": 34.87, "volume": 306971.0}, {"date": "2021-11-01", "close": 36.11, "volume": 383916.0}, {"date": "2021-11-02", "close": 35.04, "volume": 263575.0}, {"date": "2021-11-03", "close": 36.09, "volume": 242227.0}, {"date": "2021-11-04", "close": 35.73, "volume": 249559.0}, {"date": "2021-11-05", "close": 36.66, "volume": 362737.0}, {"date": "2021-11-08", "close": 35.46, "volume": 263755.0}, {"date": "2021-11-09", "close": 35.81, "volume": 293404.0}, {"date": "2021-11-10", "close": 35.3, "volume": 140120.0}, {"date": "2021-11-11", "close": 34.69, "volume": 191730.0}, {"date": "2021-11-12", "close": 33.8, "volume": 212255.0}, {"date": "2021-11-15", "close": 33.4, "volume": 197525.0}, {"date": "2021-11-16", "close": 33.27, "volume": 210810.0}, {"date": "2021-11-17", "close": 33.06, "volume": 173225.0}, {"date": "2021-11-18", "close": 33.2, "volume": 197320.0}, {"date": "2021-11-19", "close": 32.57, "volume": 298396.0}, {"date": "2021-11-22", "close": 32.97, "volume": 206758.0}, {"date": "2021-11-23", "close": 32.57, "volume": 120469.0}, {"date": "2021-11-24", "close": 33.03, "volume": 102710.0}, {"date": "2021-11-26", "close": 31.53, "volume": 173957.0}, {"date": "2021-11-29", "close": 31.75, "volume": 232395.0}, {"date": "2021-11-30", "close": 31.07, "volume": 327763.0}, {"date": "2021-12-01", "close": 30.35, "volume": 261728.0}, {"date": "2021-12-02", "close": 31.57, "volume": 319590.0}, {"date": "2021-12-03", "close": 30.72, "volume": 265211.0}, {"date": "2021-12-06", "close": 32.59, "volume": 193065.0}, {"date": "2021-12-07", "close": 32.76, "volume": 156049.0}, {"date": "2021-12-08", "close": 33.24, "volume": 211116.0}, {"date": "2021-12-09", "close": 32.42, "volume": 112252.0}, {"date": "2021-12-10", "close": 31.53, "volume": 198705.0}, {"date": "2021-12-13", "close": 31.25, "volume": 321148.0}, {"date": "2021-12-14", "close": 31.49, "volume": 158214.0}, {"date": "2021-12-15", "close": 31.63, "volume": 267914.0}, {"date": "2021-12-16", "close": 29.9, "volume": 264145.0}, {"date": "2021-12-17", "close": 30.67, "volume": 605927.0}, {"date": "2021-12-20", "close": 30.19, "volume": 166883.0}, {"date": "2021-12-21", "close": 31.51, "volume": 166954.0}, {"date": "2021-12-22", "close": 32.17, "volume": 158577.0}, {"date": "2021-12-23", "close": 32.57, "volume": 93698.0}, {"date": "2021-12-27", "close": 32.93, "volume": 192528.0}, {"date": "2021-12-28", "close": 32.97, "volume": 97470.0}, {"date": "2021-12-29", "close": 33.22, "volume": 168698.0}, {"date": "2021-12-30", "close": 33.32, "volume": 139693.0}, {"date": "2021-12-31", "close": 33.3, "volume": 250524.0}, {"date": "2022-01-03", "close": 34.5, "volume": 230276.0}, {"date": "2022-01-04", "close": 34.18, "volume": 186021.0}, {"date": "2022-01-05", "close": 33.48, "volume": 221271.0}, {"date": "2022-01-06", "close": 33.16, "volume": 153901.0}, {"date": "2022-01-07", "close": 31.81, "volume": 343634.0}, {"date": "2022-01-10", "close": 31.68, "volume": 265516.0}, {"date": "2022-01-11", "close": 33.13, "volume": 250590.0}, {"date": "2022-01-12", "close": 31.97, "volume": 215156.0}, {"date": "2022-01-13", "close": 32.68, "volume": 150115.0}, {"date": "2022-01-14", "close": 32.69, "volume": 157702.0}, {"date": "2022-01-18", "close": 32.13, "volume": 214156.0}, {"date": "2022-01-19", "close": 32.23, "volume": 147919.0}, {"date": "2022-01-20", "close": 31.86, "volume": 130428.0}, {"date": "2022-01-21", "close": 30.55, "volume": 346632.0}, {"date": "2022-01-24", "close": 31.22, "volume": 409240.0}, {"date": "2022-01-25", "close": 30.77, "volume": 114626.0}, {"date": "2022-01-26", "close": 29.61, "volume": 301039.0}, {"date": "2022-01-27", "close": 28.82, "volume": 277416.0}, {"date": "2022-01-28", "close": 28.68, "volume": 285843.0}, {"date": "2022-01-31", "close": 29.84, "volume": 260161.0}, {"date": "2022-02-01", "close": 29.38, "volume": 228613.0}, {"date": "2022-02-02", "close": 29.51, "volume": 198360.0}, {"date": "2022-02-03", "close": 29.41, "volume": 196775.0}, {"date": "2022-02-04", "close": 29.8, "volume": 178750.0}, {"date": "2022-02-07", "close": 30.69, "volume": 211918.0}, {"date": "2022-02-08", "close": 31.25, "volume": 302121.0}, {"date": "2022-02-09", "close": 34.96, "volume": 719622.0}, {"date": "2022-02-10", "close": 33.59, "volume": 344877.0}, {"date": "2022-02-11", "close": 33.97, "volume": 314754.0}, {"date": "2022-02-14", "close": 33.22, "volume": 350372.0}, {"date": "2022-02-15", "close": 33.74, "volume": 255936.0}, {"date": "2022-02-16", "close": 32.53, "volume": 292959.0}, {"date": "2022-02-17", "close": 32.95, "volume": 285931.0}, {"date": "2022-02-18", "close": 32.68, "volume": 177098.0}, {"date": "2022-02-22", "close": 32.03, "volume": 185031.0}, {"date": "2022-02-23", "close": 31.26, "volume": 160379.0}, {"date": "2022-02-24", "close": 32.44, "volume": 159599.0}, {"date": "2022-02-25", "close": 32.0, "volume": 316840.0}, {"date": "2022-02-28", "close": 32.85, "volume": 232436.0}, {"date": "2022-03-01", "close": 32.11, "volume": 202833.0}, {"date": "2022-03-02", "close": 33.62, "volume": 240302.0}, {"date": "2022-03-03", "close": 32.02, "volume": 224233.0}, {"date": "2022-03-04", "close": 31.74, "volume": 191076.0}, {"date": "2022-03-07", "close": 28.01, "volume": 365192.0}, {"date": "2022-03-08", "close": 27.07, "volume": 396748.0}, {"date": "2022-03-09", "close": 28.49, "volume": 286011.0}, {"date": "2022-03-10", "close": 28.54, "volume": 317305.0}, {"date": "2022-03-11", "close": 28.5, "volume": 219169.0}, {"date": "2022-03-14", "close": 27.84, "volume": 184006.0}, {"date": "2022-03-15", "close": 28.66, "volume": 155404.0}, {"date": "2022-03-16", "close": 29.87, "volume": 169495.0}, {"date": "2022-03-17", "close": 29.96, "volume": 130409.0}, {"date": "2022-03-18", "close": 30.5, "volume": 277450.0}, {"date": "2022-03-21", "close": 30.54, "volume": 145479.0}, {"date": "2022-03-22", "close": 30.71, "volume": 190779.0}, {"date": "2022-03-23", "close": 30.97, "volume": 221279.0}, {"date": "2022-03-24", "close": 32.85, "volume": 260774.0}, {"date": "2022-03-25", "close": 32.79, "volume": 181890.0}, {"date": "2022-03-28", "close": 32.38, "volume": 179073.0}, {"date": "2022-03-29", "close": 33.08, "volume": 192659.0}, {"date": "2022-03-30", "close": 32.46, "volume": 188111.0}, {"date": "2022-03-31", "close": 32.6, "volume": 266286.0}, {"date": "2022-04-01", "close": 33.27, "volume": 163887.0}, {"date": "2022-04-04", "close": 33.59, "volume": 203339.0}, {"date": "2022-04-05", "close": 32.41, "volume": 155659.0}, {"date": "2022-04-06", "close": 32.09, "volume": 211310.0}, {"date": "2022-04-07", "close": 31.92, "volume": 169687.0}, {"date": "2022-04-08", "close": 31.78, "volume": 108645.0}, {"date": "2022-04-11", "close": 31.81, "volume": 133391.0}, {"date": "2022-04-12", "close": 31.88, "volume": 141976.0}, {"date": "2022-04-13", "close": 32.62, "volume": 121747.0}, {"date": "2022-04-14", "close": 33.15, "volume": 259459.0}, {"date": "2022-04-18", "close": 33.31, "volume": 128838.0}, {"date": "2022-04-19", "close": 34.15, "volume": 256108.0}, {"date": "2022-04-20", "close": 35.5, "volume": 332620.0}, {"date": "2022-04-21", "close": 36.0, "volume": 375938.0}, {"date": "2022-04-22", "close": 35.91, "volume": 432580.0}, {"date": "2022-04-25", "close": 37.28, "volume": 534900.0}, {"date": "2022-04-26", "close": 36.3, "volume": 408052.0}, {"date": "2022-04-27", "close": 37.13, "volume": 780199.0}, {"date": "2022-04-28", "close": 36.69, "volume": 376468.0}, {"date": "2022-04-29", "close": 36.6, "volume": 341255.0}, {"date": "2022-05-02", "close": 37.24, "volume": 304899.0}, {"date": "2022-05-03", "close": 38.65, "volume": 376892.0}, {"date": "2022-05-04", "close": 38.52, "volume": 313211.0}, {"date": "2022-05-05", "close": 36.14, "volume": 242436.0}, {"date": "2022-05-06", "close": 35.76, "volume": 248115.0}, {"date": "2022-05-09", "close": 34.86, "volume": 271306.0}, {"date": "2022-05-10", "close": 36.22, "volume": 308790.0}, {"date": "2022-05-11", "close": 33.85, "volume": 249510.0}, {"date": "2022-05-12", "close": 34.93, "volume": 355869.0}, {"date": "2022-05-13", "close": 36.74, "volume": 346330.0}, {"date": "2022-05-16", "close": 36.15, "volume": 1018581.0}, {"date": "2022-05-17", "close": 37.28, "volume": 200402.0}, {"date": "2022-05-18", "close": 35.67, "volume": 339349.0}, {"date": "2022-05-19", "close": 35.43, "volume": 198324.0}, {"date": "2022-05-20", "close": 33.52, "volume": 233116.0}, {"date": "2022-05-23", "close": 33.47, "volume": 209236.0}, {"date": "2022-05-24", "close": 32.49, "volume": 251312.0}, {"date": "2022-05-25", "close": 33.66, "volume": 309118.0}, {"date": "2022-05-26", "close": 35.19, "volume": 160417.0}, {"date": "2022-05-27", "close": 35.7, "volume": 151488.0}, {"date": "2022-05-31", "close": 35.73, "volume": 207840.0}, {"date": "2022-06-01", "close": 35.42, "volume": 145017.0}, {"date": "2022-06-02", "close": 35.56, "volume": 259515.0}, {"date": "2022-06-03", "close": 35.41, "volume": 217767.0}, {"date": "2022-06-06", "close": 35.92, "volume": 325181.0}, {"date": "2022-06-07", "close": 35.5, "volume": 177511.0}, {"date": "2022-06-08", "close": 36.0, "volume": 178429.0}, {"date": "2022-06-09", "close": 35.31, "volume": 140097.0}, {"date": "2022-06-10", "close": 34.8, "volume": 198723.0}, {"date": "2022-06-13", "close": 32.55, "volume": 297770.0}, {"date": "2022-06-14", "close": 32.64, "volume": 180939.0}, {"date": "2022-06-15", "close": 33.02, "volume": 182074.0}, {"date": "2022-06-16", "close": 32.15, "volume": 198675.0}, {"date": "2022-06-17", "close": 32.23, "volume": 217398.0}, {"date": "2022-06-21", "close": 32.95, "volume": 147843.0}, {"date": "2022-06-22", "close": 34.64, "volume": 598720.0}, {"date": "2022-06-23", "close": 35.24, "volume": 473555.0}, {"date": "2022-06-24", "close": 38.9, "volume": 1129989.0}, {"date": "2022-06-27", "close": 40.58, "volume": 887712.0}, {"date": "2022-06-28", "close": 39.99, "volume": 598640.0}, {"date": "2022-06-29", "close": 38.98, "volume": 563644.0}, {"date": "2022-06-30", "close": 38.89, "volume": 619946.0}, {"date": "2022-07-01", "close": 38.96, "volume": 321755.0}, {"date": "2022-07-05", "close": 40.3, "volume": 1252626.0}, {"date": "2022-07-06", "close": 39.16, "volume": 599819.0}, {"date": "2022-07-07", "close": 39.22, "volume": 717275.0}, {"date": "2022-07-08", "close": 39.67, "volume": 555518.0}, {"date": "2022-07-11", "close": 38.55, "volume": 474171.0}, {"date": "2022-07-12", "close": 38.69, "volume": 673711.0}, {"date": "2022-07-13", "close": 37.36, "volume": 1261447.0}, {"date": "2022-07-14", "close": 36.5, "volume": 551763.0}, {"date": "2022-07-15", "close": 38.48, "volume": 808553.0}, {"date": "2022-07-18", "close": 38.31, "volume": 265277.0}, {"date": "2022-07-19", "close": 38.71, "volume": 338509.0}, {"date": "2022-07-20", "close": 39.51, "volume": 431621.0}, {"date": "2022-07-21", "close": 38.84, "volume": 354681.0}, {"date": "2022-07-22", "close": 37.69, "volume": 284611.0}, {"date": "2022-07-25", "close": 37.75, "volume": 239866.0}, {"date": "2022-07-26", "close": 37.09, "volume": 313548.0}, {"date": "2022-07-27", "close": 37.86, "volume": 735277.0}, {"date": "2022-07-28", "close": 36.11, "volume": 590114.0}, {"date": "2022-07-29", "close": 34.61, "volume": 601543.0}, {"date": "2022-08-01", "close": 35.52, "volume": 520893.0}, {"date": "2022-08-02", "close": 35.44, "volume": 526764.0}, {"date": "2022-08-03", "close": 35.45, "volume": 213305.0}, {"date": "2022-08-04", "close": 34.91, "volume": 305808.0}, {"date": "2022-08-05", "close": 34.77, "volume": 265311.0}, {"date": "2022-08-08", "close": 34.78, "volume": 424362.0}, {"date": "2022-08-09", "close": 32.53, "volume": 722640.0}, {"date": "2022-08-10", "close": 33.47, "volume": 403926.0}, {"date": "2022-08-11", "close": 33.33, "volume": 234077.0}, {"date": "2022-08-12", "close": 34.04, "volume": 316895.0}, {"date": "2022-08-15", "close": 35.32, "volume": 292677.0}, {"date": "2022-08-16", "close": 35.07, "volume": 376983.0}, {"date": "2022-08-17", "close": 33.78, "volume": 512469.0}, {"date": "2022-08-18", "close": 33.65, "volume": 259796.0}, {"date": "2022-08-19", "close": 34.21, "volume": 274376.0}, {"date": "2022-08-22", "close": 34.22, "volume": 266828.0}, {"date": "2022-08-23", "close": 34.07, "volume": 187039.0}, {"date": "2022-08-24", "close": 34.24, "volume": 212706.0}, {"date": "2022-08-25", "close": 34.95, "volume": 288742.0}, {"date": "2022-08-26", "close": 33.7, "volume": 414357.0}, {"date": "2022-08-29", "close": 32.72, "volume": 443280.0}, {"date": "2022-08-30", "close": 33.2, "volume": 775044.0}, {"date": "2022-08-31", "close": 33.34, "volume": 296846.0}, {"date": "2022-09-01", "close": 32.83, "volume": 394425.0}, {"date": "2022-09-02", "close": 32.35, "volume": 292717.0}, {"date": "2022-09-06", "close": 33.21, "volume": 302678.0}, {"date": "2022-09-07", "close": 33.64, "volume": 238194.0}, {"date": "2022-09-08", "close": 33.51, "volume": 180971.0}, {"date": "2022-09-09", "close": 34.79, "volume": 263047.0}, {"date": "2022-09-12", "close": 35.41, "volume": 245486.0}, {"date": "2022-09-13", "close": 33.75, "volume": 624954.0}, {"date": "2022-09-14", "close": 34.51, "volume": 380233.0}, {"date": "2022-09-15", "close": 34.38, "volume": 266641.0}, {"date": "2022-09-16", "close": 34.12, "volume": 524696.0}, {"date": "2022-09-19", "close": 34.72, "volume": 337884.0}, {"date": "2022-09-20", "close": 34.87, "volume": 514456.0}, {"date": "2022-09-21", "close": 34.37, "volume": 557203.0}, {"date": "2022-09-22", "close": 32.2, "volume": 586919.0}, {"date": "2022-09-23", "close": 30.27, "volume": 625680.0}, {"date": "2022-09-26", "close": 29.99, "volume": 327822.0}, {"date": "2022-09-27", "close": 29.21, "volume": 397718.0}, {"date": "2022-09-28", "close": 30.24, "volume": 578914.0}, {"date": "2022-09-29", "close": 29.08, "volume": 285860.0}, {"date": "2022-09-30", "close": 28.97, "volume": 419767.0}, {"date": "2022-10-03", "close": 29.49, "volume": 430774.0}, {"date": "2022-10-04", "close": 31.6, "volume": 303780.0}, {"date": "2022-10-05", "close": 30.82, "volume": 463149.0}, {"date": "2022-10-06", "close": 30.64, "volume": 354267.0}, {"date": "2022-10-07", "close": 30.61, "volume": 359214.0}, {"date": "2022-10-10", "close": 30.95, "volume": 216500.0}, {"date": "2022-10-11", "close": 30.63, "volume": 278862.0}, {"date": "2022-10-12", "close": 30.31, "volume": 261315.0}, {"date": "2022-10-13", "close": 30.5, "volume": 429266.0}, {"date": "2022-10-14", "close": 29.76, "volume": 288150.0}, {"date": "2022-10-17", "close": 30.88, "volume": 301200.0}, {"date": "2022-10-18", "close": 31.52, "volume": 296738.0}, {"date": "2022-10-19", "close": 30.87, "volume": 391212.0}, {"date": "2022-10-20", "close": 30.73, "volume": 322365.0}, {"date": "2022-10-21", "close": 32.23, "volume": 319614.0}, {"date": "2022-10-24", "close": 33.39, "volume": 424736.0}, {"date": "2022-10-25", "close": 34.15, "volume": 417861.0}, {"date": "2022-10-26", "close": 36.99, "volume": 950657.0}, {"date": "2022-10-27", "close": 35.54, "volume": 659014.0}, {"date": "2022-10-28", "close": 36.5, "volume": 429223.0}, {"date": "2022-10-31", "close": 36.63, "volume": 267678.0}, {"date": "2022-11-01", "close": 37.16, "volume": 279153.0}, {"date": "2022-11-02", "close": 36.97, "volume": 331351.0}, {"date": "2022-11-03", "close": 37.16, "volume": 240849.0}, {"date": "2022-11-04", "close": 37.63, "volume": 234678.0}, {"date": "2022-11-07", "close": 37.93, "volume": 145246.0}, {"date": "2022-11-08", "close": 37.48, "volume": 169740.0}, {"date": "2022-11-09", "close": 36.5, "volume": 193846.0}, {"date": "2022-11-10", "close": 37.49, "volume": 271398.0}, {"date": "2022-11-11", "close": 36.72, "volume": 223174.0}, {"date": "2022-11-14", "close": 36.72, "volume": 348149.0}, {"date": "2022-11-15", "close": 36.7, "volume": 256942.0}, {"date": "2022-11-16", "close": 36.98, "volume": 237279.0}, {"date": "2022-11-17", "close": 36.56, "volume": 229200.0}, {"date": "2022-11-18", "close": 36.62, "volume": 252813.0}, {"date": "2022-11-21", "close": 37.44, "volume": 188312.0}, {"date": "2022-11-22", "close": 38.35, "volume": 252783.0}, {"date": "2022-11-23", "close": 37.89, "volume": 134203.0}, {"date": "2022-11-25", "close": 37.86, "volume": 90728.0}, {"date": "2022-11-28", "close": 38.15, "volume": 215736.0}, {"date": "2022-11-29", "close": 38.27, "volume": 351633.0}, {"date": "2022-11-30", "close": 38.85, "volume": 283711.0}, {"date": "2022-12-01", "close": 39.14, "volume": 207796.0}, {"date": "2022-12-02", "close": 38.75, "volume": 147222.0}, {"date": "2022-12-05", "close": 38.22, "volume": 102377.0}, {"date": "2022-12-06", "close": 37.89, "volume": 133845.0}, {"date": "2022-12-07", "close": 37.26, "volume": 252248.0}, {"date": "2022-12-08", "close": 34.05, "volume": 2708385.0}, {"date": "2022-12-09", "close": 32.95, "volume": 3614327.0}, {"date": "2022-12-12", "close": 34.4, "volume": 572868.0}, {"date": "2022-12-13", "close": 35.1, "volume": 638777.0}, {"date": "2022-12-14", "close": 35.53, "volume": 507215.0}, {"date": "2022-12-15", "close": 33.75, "volume": 488678.0}, {"date": "2022-12-16", "close": 34.26, "volume": 983288.0}, {"date": "2022-12-19", "close": 33.7, "volume": 237608.0}, {"date": "2022-12-20", "close": 33.47, "volume": 234713.0}, {"date": "2022-12-21", "close": 34.22, "volume": 503458.0}, {"date": "2022-12-22", "close": 33.53, "volume": 226546.0}, {"date": "2022-12-23", "close": 34.32, "volume": 186739.0}, {"date": "2022-12-27", "close": 34.2, "volume": 162590.0}, {"date": "2022-12-28", "close": 32.78, "volume": 153692.0}, {"date": "2022-12-29", "close": 32.9, "volume": 178369.0}, {"date": "2022-12-30", "close": 33.28, "volume": 325262.0}, {"date": "2023-01-03", "close": 33.45, "volume": 592916.0}, {"date": "2023-01-04", "close": 33.18, "volume": 230209.0}, {"date": "2023-01-05", "close": 34.02, "volume": 302632.0}, {"date": "2023-01-06", "close": 35.71, "volume": 623006.0}, {"date": "2023-01-09", "close": 35.78, "volume": 816189.0}, {"date": "2023-01-10", "close": 35.65, "volume": 552893.0}, {"date": "2023-01-11", "close": 35.53, "volume": 464921.0}, {"date": "2023-01-12", "close": 35.53, "volume": 225526.0}, {"date": "2023-01-13", "close": 36.77, "volume": 433310.0}, {"date": "2023-01-17", "close": 36.12, "volume": 213798.0}, {"date": "2023-01-18", "close": 35.8, "volume": 276737.0}, {"date": "2023-01-19", "close": 35.56, "volume": 209637.0}, {"date": "2023-01-20", "close": 36.16, "volume": 263803.0}, {"date": "2023-01-23", "close": 37.04, "volume": 123666.0}, {"date": "2023-01-24", "close": 36.92, "volume": 152418.0}, {"date": "2023-01-25", "close": 37.1, "volume": 152725.0}, {"date": "2023-01-26", "close": 36.81, "volume": 384398.0}, {"date": "2023-01-27", "close": 37.16, "volume": 163349.0}, {"date": "2023-01-30", "close": 37.17, "volume": 526986.0}, {"date": "2023-01-31", "close": 38.23, "volume": 383212.0}, {"date": "2023-02-01", "close": 38.72, "volume": 283711.0}, {"date": "2023-02-02", "close": 38.74, "volume": 275427.0}, {"date": "2023-02-03", "close": 38.39, "volume": 436713.0}, {"date": "2023-02-06", "close": 38.64, "volume": 265142.0}, {"date": "2023-02-07", "close": 39.08, "volume": 230535.0}, {"date": "2023-02-08", "close": 38.81, "volume": 383899.0}, {"date": "2023-02-09", "close": 38.09, "volume": 277200.0}, {"date": "2023-02-10", "close": 37.78, "volume": 332923.0}, {"date": "2023-02-13", "close": 37.97, "volume": 275239.0}, {"date": "2023-02-14", "close": 37.69, "volume": 511667.0}, {"date": "2023-02-15", "close": 37.93, "volume": 750367.0}, {"date": "2023-02-16", "close": 35.76, "volume": 668153.0}, {"date": "2023-02-17", "close": 36.39, "volume": 517090.0}, {"date": "2023-02-21", "close": 35.98, "volume": 319924.0}, {"date": "2023-02-22", "close": 35.51, "volume": 479315.0}, {"date": "2023-02-23", "close": 34.12, "volume": 450382.0}, {"date": "2023-02-24", "close": 33.58, "volume": 656781.0}, {"date": "2023-02-27", "close": 32.79, "volume": 352241.0}, {"date": "2023-02-28", "close": 32.55, "volume": 973182.0}, {"date": "2023-03-01", "close": 33.11, "volume": 288898.0}, {"date": "2023-03-02", "close": 34.06, "volume": 457421.0}, {"date": "2023-03-03", "close": 34.72, "volume": 279571.0}, {"date": "2023-03-06", "close": 34.49, "volume": 325012.0}, {"date": "2023-03-07", "close": 34.1, "volume": 275263.0}, {"date": "2023-03-08", "close": 33.82, "volume": 341521.0}, {"date": "2023-03-09", "close": 32.39, "volume": 476345.0}, {"date": "2023-03-10", "close": 31.29, "volume": 348955.0}, {"date": "2023-03-13", "close": 30.51, "volume": 494230.0}, {"date": "2023-03-14", "close": 31.87, "volume": 482687.0}, {"date": "2023-03-15", "close": 32.05, "volume": 856723.0}, {"date": "2023-03-16", "close": 32.01, "volume": 286289.0}, {"date": "2023-03-17", "close": 31.88, "volume": 1154126.0}, {"date": "2023-03-20", "close": 33.52, "volume": 413805.0}, {"date": "2023-03-21", "close": 34.54, "volume": 482295.0}, {"date": "2023-03-22", "close": 33.76, "volume": 670484.0}, {"date": "2023-03-23", "close": 32.19, "volume": 440827.0}, {"date": "2023-03-24", "close": 32.67, "volume": 368917.0}, {"date": "2023-03-27", "close": 33.05, "volume": 227854.0}, {"date": "2023-03-28", "close": 33.72, "volume": 283310.0}, {"date": "2023-03-29", "close": 33.74, "volume": 243341.0}, {"date": "2023-03-30", "close": 33.69, "volume": 195378.0}, {"date": "2023-03-31", "close": 34.05, "volume": 272239.0}, {"date": "2023-04-03", "close": 34.46, "volume": 286658.0}, {"date": "2023-04-04", "close": 34.0, "volume": 216973.0}, {"date": "2023-04-05", "close": 33.94, "volume": 220108.0}, {"date": "2023-04-06", "close": 33.54, "volume": 153395.0}, {"date": "2023-04-10", "close": 34.21, "volume": 212259.0}, {"date": "2023-04-11", "close": 34.52, "volume": 268980.0}, {"date": "2023-04-12", "close": 33.28, "volume": 182182.0}, {"date": "2023-04-13", "close": 32.9, "volume": 224457.0}, {"date": "2023-04-14", "close": 32.5, "volume": 211780.0}, {"date": "2023-04-17", "close": 33.47, "volume": 460705.0}, {"date": "2023-04-18", "close": 33.48, "volume": 271838.0}, {"date": "2023-04-19", "close": 33.19, "volume": 226799.0}, {"date": "2023-04-20", "close": 32.9, "volume": 246688.0}, {"date": "2023-04-21", "close": 33.39, "volume": 310077.0}, {"date": "2023-04-24", "close": 33.4, "volume": 345394.0}, {"date": "2023-04-25", "close": 32.25, "volume": 185587.0}, {"date": "2023-04-26", "close": 31.79, "volume": 184888.0}, {"date": "2023-04-27", "close": 32.46, "volume": 158280.0}, {"date": "2023-04-28", "close": 33.26, "volume": 284099.0}, {"date": "2023-05-01", "close": 32.48, "volume": 336335.0}, {"date": "2023-05-02", "close": 32.55, "volume": 483616.0}, {"date": "2023-05-03", "close": 34.16, "volume": 639644.0}, {"date": "2023-05-04", "close": 34.02, "volume": 366186.0}, {"date": "2023-05-05", "close": 34.77, "volume": 285451.0}, {"date": "2023-05-08", "close": 34.86, "volume": 257127.0}, {"date": "2023-05-09", "close": 34.53, "volume": 296678.0}, {"date": "2023-05-10", "close": 33.34, "volume": 320469.0}, {"date": "2023-05-11", "close": 33.55, "volume": 186436.0}, {"date": "2023-05-12", "close": 33.89, "volume": 124624.0}, {"date": "2023-05-15", "close": 33.4, "volume": 144678.0}, {"date": "2023-05-16", "close": 33.01, "volume": 162554.0}, {"date": "2023-05-17", "close": 33.08, "volume": 212554.0}, {"date": "2023-05-18", "close": 33.55, "volume": 199360.0}, {"date": "2023-05-19", "close": 33.03, "volume": 240051.0}, {"date": "2023-05-22", "close": 32.37, "volume": 243370.0}, {"date": "2023-05-23", "close": 32.09, "volume": 244784.0}, {"date": "2023-05-24", "close": 32.37, "volume": 314421.0}, {"date": "2023-05-25", "close": 30.71, "volume": 363278.0}, {"date": "2023-05-26", "close": 31.27, "volume": 306193.0}, {"date": "2023-05-30", "close": 31.29, "volume": 233047.0}, {"date": "2023-05-31", "close": 31.11, "volume": 349499.0}, {"date": "2023-06-01", "close": 30.81, "volume": 435350.0}, {"date": "2023-06-02", "close": 31.99, "volume": 332521.0}, {"date": "2023-06-05", "close": 31.92, "volume": 209536.0}, {"date": "2023-06-06", "close": 32.62, "volume": 390307.0}, {"date": "2023-06-07", "close": 32.26, "volume": 275102.0}, {"date": "2023-06-08", "close": 31.75, "volume": 223036.0}, {"date": "2023-06-09", "close": 32.11, "volume": 185650.0}, {"date": "2023-06-12", "close": 32.47, "volume": 208980.0}, {"date": "2023-06-13", "close": 32.48, "volume": 205371.0}, {"date": "2023-06-14", "close": 33.28, "volume": 444499.0}, {"date": "2023-06-15", "close": 33.71, "volume": 294107.0}, {"date": "2023-06-16", "close": 33.34, "volume": 431307.0}, {"date": "2023-06-20", "close": 32.71, "volume": 298005.0}, {"date": "2023-06-21", "close": 33.13, "volume": 484393.0}, {"date": "2023-06-22", "close": 34.0, "volume": 294850.0}, {"date": "2023-06-23", "close": 33.19, "volume": 869438.0}, {"date": "2023-06-26", "close": 33.66, "volume": 177309.0}, {"date": "2023-06-27", "close": 34.59, "volume": 218357.0}, {"date": "2023-06-28", "close": 34.69, "volume": 321477.0}, {"date": "2023-06-29", "close": 35.61, "volume": 294454.0}, {"date": "2023-06-30", "close": 35.76, "volume": 319285.0}, {"date": "2023-07-03", "close": 36.07, "volume": 116661.0}, {"date": "2023-07-05", "close": 36.13, "volume": 276396.0}, {"date": "2023-07-06", "close": 36.15, "volume": 217055.0}, {"date": "2023-07-07", "close": 36.32, "volume": 236475.0}, {"date": "2023-07-10", "close": 36.76, "volume": 194476.0}, {"date": "2023-07-11", "close": 37.03, "volume": 171840.0}, {"date": "2023-07-12", "close": 37.15, "volume": 175294.0}, {"date": "2023-07-13", "close": 37.02, "volume": 180555.0}, {"date": "2023-07-14", "close": 36.45, "volume": 177131.0}, {"date": "2023-07-17", "close": 36.69, "volume": 217565.0}, {"date": "2023-07-18", "close": 36.44, "volume": 133756.0}, {"date": "2023-07-19", "close": 36.52, "volume": 223765.0}, {"date": "2023-07-20", "close": 37.11, "volume": 265914.0}, {"date": "2023-07-21", "close": 37.63, "volume": 250186.0}, {"date": "2023-07-24", "close": 37.7, "volume": 222283.0}, {"date": "2023-07-25", "close": 37.74, "volume": 192410.0}, {"date": "2023-07-26", "close": 38.09, "volume": 184731.0}, {"date": "2023-07-27", "close": 36.36, "volume": 403176.0}, {"date": "2023-07-28", "close": 35.95, "volume": 233423.0}, {"date": "2023-07-31", "close": 36.34, "volume": 222951.0}, {"date": "2023-08-01", "close": 36.39, "volume": 224408.0}, {"date": "2023-08-02", "close": 31.61, "volume": 2046249.0}, {"date": "2023-08-03", "close": 30.14, "volume": 972586.0}, {"date": "2023-08-04", "close": 29.82, "volume": 362740.0}, {"date": "2023-08-07", "close": 29.99, "volume": 281185.0}, {"date": "2023-08-08", "close": 29.1, "volume": 337888.0}, {"date": "2023-08-09", "close": 28.89, "volume": 386681.0}, {"date": "2023-08-10", "close": 29.67, "volume": 212397.0}, {"date": "2023-08-11", "close": 29.97, "volume": 333925.0}, {"date": "2023-08-14", "close": 29.7, "volume": 169822.0}, {"date": "2023-08-15", "close": 28.96, "volume": 169049.0}, {"date": "2023-08-16", "close": 28.9, "volume": 272167.0}, {"date": "2023-08-17", "close": 28.62, "volume": 263046.0}, {"date": "2023-08-18", "close": 28.45, "volume": 272825.0}, {"date": "2023-08-21", "close": 28.9, "volume": 342214.0}, {"date": "2023-08-22", "close": 28.61, "volume": 175997.0}, {"date": "2023-08-23", "close": 28.57, "volume": 208290.0}, {"date": "2023-08-24", "close": 27.87, "volume": 250528.0}, {"date": "2023-08-25", "close": 27.92, "volume": 392105.0}, {"date": "2023-08-28", "close": 28.27, "volume": 180132.0}, {"date": "2023-08-29", "close": 28.55, "volume": 229520.0}, {"date": "2023-08-30", "close": 28.66, "volume": 244180.0}, {"date": "2023-08-31", "close": 28.54, "volume": 339808.0}, {"date": "2023-09-01", "close": 28.34, "volume": 224115.0}, {"date": "2023-09-05", "close": 27.75, "volume": 303621.0}, {"date": "2023-09-06", "close": 27.26, "volume": 345264.0}, {"date": "2023-09-07", "close": 27.77, "volume": 213474.0}, {"date": "2023-09-08", "close": 28.22, "volume": 321089.0}, {"date": "2023-09-11", "close": 28.11, "volume": 225528.0}, {"date": "2023-09-12", "close": 28.4, "volume": 173878.0}, {"date": "2023-09-13", "close": 28.64, "volume": 231403.0}, {"date": "2023-09-14", "close": 28.64, "volume": 250460.0}, {"date": "2023-09-15", "close": 28.65, "volume": 598236.0}, {"date": "2023-09-18", "close": 27.85, "volume": 219880.0}, {"date": "2023-09-19", "close": 25.32, "volume": 478139.0}, {"date": "2023-09-20", "close": 24.04, "volume": 693990.0}, {"date": "2023-09-21", "close": 22.99, "volume": 605026.0}, {"date": "2023-09-22", "close": 23.26, "volume": 640536.0}, {"date": "2023-09-25", "close": 23.64, "volume": 554582.0}, {"date": "2023-09-26", "close": 22.11, "volume": 456445.0}, {"date": "2023-09-27", "close": 21.47, "volume": 766784.0}, {"date": "2023-09-28", "close": 21.44, "volume": 707092.0}, {"date": "2023-09-29", "close": 21.18, "volume": 370390.0}, {"date": "2023-10-02", "close": 20.75, "volume": 448158.0}, {"date": "2023-10-03", "close": 20.16, "volume": 391034.0}, {"date": "2023-10-04", "close": 19.98, "volume": 314843.0}, {"date": "2023-10-05", "close": 19.62, "volume": 1223725.0}, {"date": "2023-10-06", "close": 18.88, "volume": 568549.0}, {"date": "2023-10-09", "close": 18.3, "volume": 406021.0}, {"date": "2023-10-10", "close": 18.57, "volume": 527883.0}, {"date": "2023-10-11", "close": 18.46, "volume": 413273.0}, {"date": "2023-10-12", "close": 17.83, "volume": 492865.0}, {"date": "2023-10-13", "close": 19.1, "volume": 1163333.0}, {"date": "2023-10-16", "close": 19.13, "volume": 568059.0}, {"date": "2023-10-17", "close": 19.78, "volume": 444114.0}, {"date": "2023-10-18", "close": 19.89, "volume": 464529.0}, {"date": "2023-10-19", "close": 19.81, "volume": 484357.0}, {"date": "2023-10-20", "close": 19.17, "volume": 312300.0}, {"date": "2023-10-23", "close": 19.02, "volume": 305720.0}, {"date": "2023-10-24", "close": 19.06, "volume": 251067.0}, {"date": "2023-10-25", "close": 18.93, "volume": 328182.0}, {"date": "2023-10-26", "close": 18.28, "volume": 250184.0}, {"date": "2023-10-27", "close": 17.95, "volume": 426774.0}, {"date": "2023-10-30", "close": 18.14, "volume": 367161.0}, {"date": "2023-10-31", "close": 19.03, "volume": 669702.0}, {"date": "2023-11-01", "close": 21.77, "volume": 1240694.0}, {"date": "2023-11-02", "close": 23.72, "volume": 1149604.0}, {"date": "2023-11-03", "close": 23.84, "volume": 942106.0}, {"date": "2023-11-06", "close": 24.13, "volume": 484504.0}, {"date": "2023-11-07", "close": 24.37, "volume": 408051.0}, {"date": "2023-11-08", "close": 23.46, "volume": 371445.0}, {"date": "2023-11-09", "close": 23.19, "volume": 360023.0}, {"date": "2023-11-10", "close": 23.96, "volume": 431368.0}, {"date": "2023-11-13", "close": 23.88, "volume": 284300.0}, {"date": "2023-11-14", "close": 25.41, "volume": 489916.0}, {"date": "2023-11-15", "close": 25.44, "volume": 375326.0}, {"date": "2023-11-16", "close": 25.01, "volume": 207284.0}, {"date": "2023-11-17", "close": 25.32, "volume": 581452.0}, {"date": "2023-11-20", "close": 26.47, "volume": 530860.0}, {"date": "2023-11-21", "close": 26.11, "volume": 942373.0}, {"date": "2023-11-22", "close": 26.58, "volume": 374442.0}, {"date": "2023-11-24", "close": 26.97, "volume": 108561.0}, {"date": "2023-11-27", "close": 26.88, "volume": 780499.0}, {"date": "2023-11-28", "close": 26.75, "volume": 687213.0}, {"date": "2023-11-29", "close": 27.22, "volume": 710238.0}, {"date": "2023-11-30", "close": 26.9, "volume": 491448.0}, {"date": "2023-12-01", "close": 27.26, "volume": 278064.0}, {"date": "2023-12-04", "close": 27.89, "volume": 259481.0}, {"date": "2023-12-05", "close": 27.22, "volume": 230154.0}, {"date": "2023-12-06", "close": 27.11, "volume": 226580.0}, {"date": "2023-12-07", "close": 27.66, "volume": 249854.0}, {"date": "2023-12-08", "close": 28.01, "volume": 506585.0}, {"date": "2023-12-11", "close": 28.42, "volume": 275733.0}, {"date": "2023-12-12", "close": 28.82, "volume": 707749.0}, {"date": "2023-12-13", "close": 28.7, "volume": 288687.0}, {"date": "2023-12-14", "close": 29.25, "volume": 364495.0}, {"date": "2023-12-15", "close": 28.52, "volume": 1455771.0}, {"date": "2023-12-18", "close": 28.49, "volume": 466139.0}, {"date": "2023-12-19", "close": 29.33, "volume": 703742.0}, {"date": "2023-12-20", "close": 29.02, "volume": 623793.0}, {"date": "2023-12-21", "close": 28.94, "volume": 431796.0}, {"date": "2023-12-22", "close": 29.18, "volume": 151925.0}, {"date": "2023-12-26", "close": 29.55, "volume": 130751.0}, {"date": "2023-12-27", "close": 30.1, "volume": 205379.0}, {"date": "2023-12-28", "close": 30.4, "volume": 226317.0}, {"date": "2023-12-29", "close": 29.43, "volume": 192292.0}, {"date": "2024-01-02", "close": 29.51, "volume": 409182.0}, {"date": "2024-01-03", "close": 28.53, "volume": 536321.0}, {"date": "2024-01-04", "close": 29.73, "volume": 494379.0}, {"date": "2024-01-05", "close": 30.0, "volume": 477903.0}, {"date": "2024-01-08", "close": 29.91, "volume": 453963.0}, {"date": "2024-01-09", "close": 29.83, "volume": 367492.0}, {"date": "2024-01-10", "close": 29.4, "volume": 323790.0}, {"date": "2024-01-11", "close": 29.19, "volume": 330331.0}, {"date": "2024-01-12", "close": 29.56, "volume": 397705.0}, {"date": "2024-01-16", "close": 28.78, "volume": 212996.0}, {"date": "2024-01-17", "close": 29.54, "volume": 323128.0}, {"date": "2024-01-18", "close": 30.27, "volume": 242490.0}, {"date": "2024-01-19", "close": 30.37, "volume": 325852.0}, {"date": "2024-01-22", "close": 31.13, "volume": 325530.0}, {"date": "2024-01-23", "close": 31.9, "volume": 470874.0}, {"date": "2024-01-24", "close": 31.37, "volume": 418007.0}, {"date": "2024-01-25", "close": 31.82, "volume": 341585.0}, {"date": "2024-01-26", "close": 31.68, "volume": 219173.0}, {"date": "2024-01-29", "close": 31.77, "volume": 256940.0}, {"date": "2024-01-30", "close": 32.54, "volume": 285563.0}, {"date": "2024-01-31", "close": 31.82, "volume": 482185.0}, {"date": "2024-02-01", "close": 32.98, "volume": 269075.0}, {"date": "2024-02-02", "close": 33.05, "volume": 367009.0}, {"date": "2024-02-05", "close": 32.42, "volume": 489049.0}, {"date": "2024-02-06", "close": 32.83, "volume": 530480.0}, {"date": "2024-02-07", "close": 32.27, "volume": 388737.0}, {"date": "2024-02-08", "close": 33.49, "volume": 354070.0}, {"date": "2024-02-09", "close": 34.09, "volume": 323616.0}, {"date": "2024-02-12", "close": 34.47, "volume": 417863.0}, {"date": "2024-02-13", "close": 33.56, "volume": 512939.0}, {"date": "2024-02-14", "close": 36.12, "volume": 1090267.0}, {"date": "2024-02-15", "close": 34.79, "volume": 705064.0}, {"date": "2024-02-16", "close": 37.01, "volume": 1060469.0}, {"date": "2024-02-20", "close": 36.41, "volume": 536339.0}, {"date": "2024-02-21", "close": 36.4, "volume": 381115.0}, {"date": "2024-02-22", "close": 36.73, "volume": 308284.0}, {"date": "2024-02-23", "close": 36.51, "volume": 241775.0}, {"date": "2024-02-26", "close": 36.65, "volume": 206452.0}, {"date": "2024-02-27", "close": 37.78, "volume": 611742.0}, {"date": "2024-02-28", "close": 37.35, "volume": 359524.0}, {"date": "2024-02-29", "close": 38.01, "volume": 425459.0}, {"date": "2024-03-01", "close": 38.17, "volume": 574214.0}, {"date": "2024-03-04", "close": 38.53, "volume": 364140.0}, {"date": "2024-03-05", "close": 38.39, "volume": 186791.0}, {"date": "2024-03-06", "close": 37.66, "volume": 358503.0}, {"date": "2024-03-07", "close": 37.63, "volume": 268961.0}, {"date": "2024-03-08", "close": 37.33, "volume": 409465.0}, {"date": "2024-03-11", "close": 36.58, "volume": 351961.0}, {"date": "2024-03-12", "close": 36.99, "volume": 354889.0}, {"date": "2024-03-13", "close": 36.99, "volume": 283683.0}, {"date": "2024-03-14", "close": 37.93, "volume": 313219.0}, {"date": "2024-03-15", "close": 37.84, "volume": 587184.0}, {"date": "2024-03-18", "close": 36.96, "volume": 260429.0}, {"date": "2024-03-19", "close": 36.79, "volume": 343006.0}, {"date": "2024-03-20", "close": 36.88, "volume": 243306.0}, {"date": "2024-03-21", "close": 37.23, "volume": 266867.0}, {"date": "2024-03-22", "close": 36.47, "volume": 228638.0}, {"date": "2024-03-25", "close": 37.15, "volume": 218446.0}, {"date": "2024-03-26", "close": 36.46, "volume": 227677.0}, {"date": "2024-03-27", "close": 37.95, "volume": 310882.0}, {"date": "2024-03-28", "close": 37.66, "volume": 220135.0}, {"date": "2024-04-01", "close": 36.86, "volume": 208585.0}, {"date": "2024-04-02", "close": 36.23, "volume": 200871.0}, {"date": "2024-04-03", "close": 35.44, "volume": 423445.0}, {"date": "2024-04-04", "close": 34.15, "volume": 556575.0}, {"date": "2024-04-05", "close": 34.76, "volume": 433244.0}, {"date": "2024-04-08", "close": 35.27, "volume": 174209.0}, {"date": "2024-04-09", "close": 34.27, "volume": 344763.0}, {"date": "2024-04-10", "close": 34.43, "volume": 246120.0}, {"date": "2024-04-11", "close": 33.93, "volume": 198426.0}, {"date": "2024-04-12", "close": 33.76, "volume": 476362.0}, {"date": "2024-04-15", "close": 32.85, "volume": 368497.0}, {"date": "2024-04-16", "close": 33.16, "volume": 315585.0}, {"date": "2024-04-17", "close": 32.48, "volume": 160710.0}, {"date": "2024-04-18", "close": 32.18, "volume": 341191.0}, {"date": "2024-04-19", "close": 32.42, "volume": 189170.0}, {"date": "2024-04-22", "close": 33.03, "volume": 235753.0}, {"date": "2024-04-23", "close": 33.39, "volume": 359582.0}, {"date": "2024-04-24", "close": 33.17, "volume": 162649.0}, {"date": "2024-04-25", "close": 32.86, "volume": 240124.0}, {"date": "2024-04-26", "close": 33.56, "volume": 211747.0}, {"date": "2024-04-29", "close": 34.42, "volume": 401016.0}, {"date": "2024-04-30", "close": 33.08, "volume": 534095.0}, {"date": "2024-05-01", "close": 34.92, "volume": 913461.0}, {"date": "2024-05-02", "close": 36.94, "volume": 709516.0}, {"date": "2024-05-03", "close": 37.78, "volume": 371895.0}, {"date": "2024-05-06", "close": 37.73, "volume": 226785.0}, {"date": "2024-05-07", "close": 38.73, "volume": 416990.0}, {"date": "2024-05-08", "close": 38.28, "volume": 156660.0}, {"date": "2024-05-09", "close": 38.16, "volume": 215799.0}, {"date": "2024-05-10", "close": 38.5, "volume": 144326.0}, {"date": "2024-05-13", "close": 38.4, "volume": 183267.0}, {"date": "2024-05-14", "close": 38.72, "volume": 184555.0}, {"date": "2024-05-15", "close": 39.07, "volume": 182445.0}, {"date": "2024-05-16", "close": 39.52, "volume": 333446.0}, {"date": "2024-05-17", "close": 38.92, "volume": 249602.0}, {"date": "2024-05-20", "close": 38.89, "volume": 182801.0}, {"date": "2024-05-21", "close": 38.74, "volume": 144067.0}, {"date": "2024-05-22", "close": 38.9, "volume": 150116.0}, {"date": "2024-05-23", "close": 38.47, "volume": 174251.0}, {"date": "2024-05-24", "close": 38.2, "volume": 166838.0}, {"date": "2024-05-28", "close": 39.27, "volume": 246021.0}, {"date": "2024-05-29", "close": 38.27, "volume": 134679.0}, {"date": "2024-05-30", "close": 38.51, "volume": 153329.0}, {"date": "2024-05-31", "close": 39.42, "volume": 427062.0}, {"date": "2024-06-03", "close": 38.01, "volume": 402397.0}, {"date": "2024-06-04", "close": 37.86, "volume": 244058.0}, {"date": "2024-06-05", "close": 38.38, "volume": 151379.0}, {"date": "2024-06-06", "close": 39.33, "volume": 224468.0}, {"date": "2024-06-07", "close": 39.26, "volume": 166224.0}, {"date": "2024-06-10", "close": 38.76, "volume": 208264.0}, {"date": "2024-06-11", "close": 38.06, "volume": 166591.0}, {"date": "2024-06-12", "close": 38.89, "volume": 160858.0}, {"date": "2024-06-13", "close": 38.84, "volume": 138186.0}, {"date": "2024-06-14", "close": 38.63, "volume": 198452.0}, {"date": "2024-06-17", "close": 39.24, "volume": 155429.0}, {"date": "2024-06-18", "close": 38.82, "volume": 268618.0}, {"date": "2024-06-20", "close": 38.9, "volume": 330345.0}, {"date": "2024-06-21", "close": 38.8, "volume": 485600.0}, {"date": "2024-06-24", "close": 39.21, "volume": 442700.0}, {"date": "2024-06-25", "close": 39.77, "volume": 316969.0}, {"date": "2024-06-26", "close": 39.04, "volume": 250641.0}, {"date": "2024-06-27", "close": 39.06, "volume": 163347.0}, {"date": "2024-06-28", "close": 39.11, "volume": 407594.0}, {"date": "2024-07-01", "close": 39.18, "volume": 295763.0}, {"date": "2024-07-02", "close": 39.78, "volume": 221736.0}, {"date": "2024-07-03", "close": 40.87, "volume": 305352.0}, {"date": "2024-07-05", "close": 41.65, "volume": 303493.0}, {"date": "2024-07-08", "close": 42.4, "volume": 401040.0}, {"date": "2024-07-09", "close": 39.03, "volume": 552166.0}, {"date": "2024-07-10", "close": 38.81, "volume": 384967.0}, {"date": "2024-07-11", "close": 40.55, "volume": 267427.0}, {"date": "2024-07-12", "close": 41.56, "volume": 206224.0}, {"date": "2024-07-15", "close": 41.95, "volume": 284493.0}, {"date": "2024-07-16", "close": 42.6, "volume": 418737.0}, {"date": "2024-07-17", "close": 42.4, "volume": 324638.0}, {"date": "2024-07-18", "close": 41.0, "volume": 467078.0}, {"date": "2024-07-19", "close": 41.45, "volume": 228852.0}, {"date": "2024-07-22", "close": 42.25, "volume": 243174.0}, {"date": "2024-07-23", "close": 42.81, "volume": 403842.0}, {"date": "2024-07-24", "close": 41.81, "volume": 198999.0}, {"date": "2024-07-25", "close": 41.67, "volume": 303147.0}, {"date": "2024-07-26", "close": 42.82, "volume": 469408.0}, {"date": "2024-07-29", "close": 41.02, "volume": 967806.0}, {"date": "2024-07-30", "close": 41.23, "volume": 695545.0}, {"date": "2024-07-31", "close": 41.59, "volume": 640842.0}, {"date": "2024-08-01", "close": 40.6, "volume": 542832.0}, {"date": "2024-08-02", "close": 38.09, "volume": 472304.0}, {"date": "2024-08-05", "close": 36.94, "volume": 361961.0}, {"date": "2024-08-06", "close": 37.26, "volume": 749513.0}, {"date": "2024-08-07", "close": 36.73, "volume": 223320.0}, {"date": "2024-08-08", "close": 37.07, "volume": 190450.0}, {"date": "2024-08-09", "close": 36.5, "volume": 194610.0}, {"date": "2024-08-12", "close": 36.5, "volume": 161345.0}, {"date": "2024-08-13", "close": 36.7, "volume": 148295.0}, {"date": "2024-08-14", "close": 37.47, "volume": 232593.0}, {"date": "2024-08-15", "close": 38.19, "volume": 266970.0}, {"date": "2024-08-16", "close": 38.43, "volume": 215149.0}, {"date": "2024-08-19", "close": 39.19, "volume": 254686.0}, {"date": "2024-08-20", "close": 38.42, "volume": 191322.0}, {"date": "2024-08-21", "close": 39.52, "volume": 221683.0}, {"date": "2024-08-22", "close": 39.9, "volume": 424348.0}, {"date": "2024-08-23", "close": 40.33, "volume": 295251.0}, {"date": "2024-08-26", "close": 40.47, "volume": 296226.0}, {"date": "2024-08-27", "close": 41.18, "volume": 204999.0}, {"date": "2024-08-28", "close": 42.19, "volume": 582792.0}, {"date": "2024-08-29", "close": 42.5, "volume": 181351.0}, {"date": "2024-08-30", "close": 42.83, "volume": 204488.0}, {"date": "2024-09-03", "close": 42.37, "volume": 280772.0}, {"date": "2024-09-04", "close": 42.3, "volume": 485697.0}, {"date": "2024-09-05", "close": 41.57, "volume": 341020.0}, {"date": "2024-09-06", "close": 40.41, "volume": 322252.0}, {"date": "2024-09-09", "close": 39.61, "volume": 299148.0}, {"date": "2024-09-10", "close": 39.49, "volume": 233121.0}, {"date": "2024-09-11", "close": 39.0, "volume": 289532.0}, {"date": "2024-09-12", "close": 39.85, "volume": 288193.0}, {"date": "2024-09-13", "close": 40.71, "volume": 356979.0}, {"date": "2024-09-16", "close": 40.9, "volume": 270458.0}, {"date": "2024-09-17", "close": 41.24, "volume": 295110.0}, {"date": "2024-09-18", "close": 40.49, "volume": 381445.0}, {"date": "2024-09-19", "close": 40.55, "volume": 274234.0}, {"date": "2024-09-20", "close": 40.65, "volume": 812862.0}, {"date": "2024-09-23", "close": 40.0, "volume": 405001.0}, {"date": "2024-09-24", "close": 40.12, "volume": 199489.0}, {"date": "2024-09-25", "close": 41.31, "volume": 316286.0}, {"date": "2024-09-26", "close": 42.68, "volume": 341146.0}, {"date": "2024-09-27", "close": 41.8, "volume": 341335.0}, {"date": "2024-09-30", "close": 42.01, "volume": 342372.0}, {"date": "2024-10-01", "close": 41.84, "volume": 211469.0}, {"date": "2024-10-02", "close": 40.85, "volume": 429258.0}, {"date": "2024-10-03", "close": 39.99, "volume": 312182.0}, {"date": "2024-10-04", "close": 40.2, "volume": 400332.0}, {"date": "2024-10-07", "close": 38.57, "volume": 478614.0}, {"date": "2024-10-08", "close": 39.62, "volume": 464926.0}, {"date": "2024-10-09", "close": 39.38, "volume": 208248.0}, {"date": "2024-10-10", "close": 39.15, "volume": 373943.0}, {"date": "2024-10-11", "close": 39.88, "volume": 135050.0}, {"date": "2024-10-14", "close": 39.91, "volume": 124228.0}, {"date": "2024-10-15", "close": 40.39, "volume": 784560.0}, {"date": "2024-10-16", "close": 41.61, "volume": 473875.0}, {"date": "2024-10-17", "close": 41.67, "volume": 186110.0}, {"date": "2024-10-18", "close": 41.75, "volume": 213242.0}, {"date": "2024-10-21", "close": 40.62, "volume": 322456.0}, {"date": "2024-10-22", "close": 40.59, "volume": 217361.0}, {"date": "2024-10-23", "close": 39.73, "volume": 293769.0}, {"date": "2024-10-24", "close": 39.5, "volume": 172768.0}, {"date": "2024-10-25", "close": 39.36, "volume": 194031.0}, {"date": "2024-10-28", "close": 40.87, "volume": 418663.0}, {"date": "2024-10-29", "close": 41.22, "volume": 330852.0}, {"date": "2024-10-30", "close": 39.26, "volume": 807421.0}, {"date": "2024-10-31", "close": 39.92, "volume": 399797.0}, {"date": "2024-11-01", "close": 39.94, "volume": 437405.0}, {"date": "2024-11-04", "close": 39.99, "volume": 231184.0}, {"date": "2024-11-05", "close": 40.99, "volume": 257881.0}, {"date": "2024-11-06", "close": 42.5, "volume": 533152.0}, {"date": "2024-11-07", "close": 42.88, "volume": 324512.0}, {"date": "2024-11-08", "close": 42.34, "volume": 347234.0}, {"date": "2024-11-11", "close": 42.96, "volume": 236658.0}, {"date": "2024-11-12", "close": 42.1, "volume": 214857.0}, {"date": "2024-11-13", "close": 41.93, "volume": 241997.0}, {"date": "2024-11-14", "close": 41.43, "volume": 181173.0}, {"date": "2024-11-15", "close": 40.99, "volume": 212698.0}, {"date": "2024-11-18", "close": 40.64, "volume": 319226.0}, {"date": "2024-11-19", "close": 41.88, "volume": 395005.0}, {"date": "2024-11-20", "close": 43.955, "volume": 434412.0}, {"date": "2024-11-21", "close": 43.86, "volume": 454513.0}, {"date": "2024-11-22", "close": 44.74, "volume": 400932.0}, {"date": "2024-11-25", "close": 44.95, "volume": 394706.0}, {"date": "2024-11-26", "close": 45.0, "volume": 381532.0}, {"date": "2024-11-27", "close": 44.56, "volume": 542915.0}, {"date": "2024-11-29", "close": 44.71, "volume": 180766.0}, {"date": "2024-12-02", "close": 44.02, "volume": 251853.0}, {"date": "2024-12-03", "close": 45.0, "volume": 739177.0}, {"date": "2024-12-04", "close": 47.14, "volume": 618864.0}, {"date": "2024-12-05", "close": 48.0, "volume": 436672.0}, {"date": "2024-12-06", "close": 47.74, "volume": 422466.0}, {"date": "2024-12-09", "close": 47.36, "volume": 489982.0}, {"date": "2024-12-10", "close": 48.54, "volume": 314158.0}, {"date": "2024-12-11", "close": 48.655, "volume": 561070.0}, {"date": "2024-12-12", "close": 48.72, "volume": 433484.0}, {"date": "2024-12-13", "close": 48.75, "volume": 337681.0}, {"date": "2024-12-16", "close": 48.94, "volume": 429370.0}, {"date": "2024-12-17", "close": 48.92, "volume": 413709.0}, {"date": "2024-12-18", "close": 47.55, "volume": 702134.0}, {"date": "2024-12-19", "close": 48.44, "volume": 429264.0}, {"date": "2024-12-20", "close": 48.34, "volume": 1435778.0}, {"date": "2024-12-23", "close": 48.12, "volume": 302965.0}, {"date": "2024-12-24", "close": 48.79, "volume": 65261.0}, {"date": "2024-12-26", "close": 48.76, "volume": 130908.0}, {"date": "2024-12-27", "close": 48.68, "volume": 259397.0}, {"date": "2024-12-30", "close": 49.0, "volume": 222357.0}, {"date": "2024-12-31", "close": 49.32, "volume": 236990.0}, {"date": "2025-01-02", "close": 49.69, "volume": 267352.0}, {"date": "2025-01-03", "close": 50.63, "volume": 245865.0}, {"date": "2025-01-06", "close": 50.46, "volume": 289188.0}, {"date": "2025-01-07", "close": 49.99, "volume": 330567.0}, {"date": "2025-01-08", "close": 49.99, "volume": 267689.0}, {"date": "2025-01-10", "close": 48.93, "volume": 261172.0}, {"date": "2025-01-13", "close": 50.18, "volume": 402492.0}, {"date": "2025-01-14", "close": 51.61, "volume": 363367.0}, {"date": "2025-01-15", "close": 52.59, "volume": 492767.0}, {"date": "2025-01-16", "close": 52.73, "volume": 239121.0}, {"date": "2025-01-17", "close": 52.95, "volume": 537821.0}, {"date": "2025-01-21", "close": 54.15, "volume": 355071.0}, {"date": "2025-01-22", "close": 53.55, "volume": 480223.0}, {"date": "2025-01-23", "close": 53.76, "volume": 263163.0}, {"date": "2025-01-24", "close": 53.7, "volume": 176118.0}, {"date": "2025-01-27", "close": 54.49, "volume": 529475.0}, {"date": "2025-01-28", "close": 54.72, "volume": 244829.0}, {"date": "2025-01-29", "close": 54.05, "volume": 401625.0}, {"date": "2025-01-30", "close": 54.53, "volume": 269747.0}, {"date": "2025-01-31", "close": 53.86, "volume": 216002.0}, {"date": "2025-02-03", "close": 54.74, "volume": 796834.0}, {"date": "2025-02-04", "close": 55.54, "volume": 626549.0}, {"date": "2025-02-05", "close": 55.12, "volume": 395478.0}, {"date": "2025-02-06", "close": 55.94, "volume": 275719.0}, {"date": "2025-02-07", "close": 54.21, "volume": 548391.0}, {"date": "2025-02-10", "close": 54.29, "volume": 292348.0}, {"date": "2025-02-11", "close": 54.48, "volume": 344793.0}, {"date": "2025-02-12", "close": 59.61, "volume": 2326853.0}, {"date": "2025-02-13", "close": 63.18, "volume": 970189.0}, {"date": "2025-02-14", "close": 65.3, "volume": 639887.0}, {"date": "2025-02-18", "close": 66.35, "volume": 1104846.0}, {"date": "2025-02-19", "close": 65.62, "volume": 655210.0}, {"date": "2025-02-20", "close": 64.95, "volume": 922678.0}, {"date": "2025-02-21", "close": 63.39, "volume": 440031.0}, {"date": "2025-02-24", "close": 63.89, "volume": 452602.0}, {"date": "2025-02-25", "close": 63.67, "volume": 472045.0}, {"date": "2025-02-26", "close": 63.73, "volume": 312529.0}, {"date": "2025-02-27", "close": 61.94, "volume": 485278.0}, {"date": "2025-02-28", "close": 62.58, "volume": 509480.0}, {"date": "2025-03-03", "close": 62.05, "volume": 878220.0}, {"date": "2025-03-04", "close": 62.03, "volume": 672021.0}, {"date": "2025-03-05", "close": 62.35, "volume": 550528.0}, {"date": "2025-03-06", "close": 59.0, "volume": 509337.0}, {"date": "2025-03-07", "close": 56.68, "volume": 918627.0}, {"date": "2025-03-10", "close": 52.88, "volume": 917436.0}, {"date": "2025-03-11", "close": 52.7, "volume": 635519.0}, {"date": "2025-03-12", "close": 53.3, "volume": 406049.0}, {"date": "2025-03-13", "close": 52.11, "volume": 792395.0}, {"date": "2025-03-14", "close": 52.46, "volume": 492518.0}, {"date": "2025-03-17", "close": 52.36, "volume": 363772.0}, {"date": "2025-03-18", "close": 52.02, "volume": 479723.0}, {"date": "2025-03-19", "close": 52.33, "volume": 425492.0}, {"date": "2025-03-20", "close": 52.09, "volume": 309079.0}, {"date": "2025-03-21", "close": 52.52, "volume": 743880.0}, {"date": "2025-03-24", "close": 54.51, "volume": 415559.0}, {"date": "2025-03-25", "close": 53.58, "volume": 390509.0}, {"date": "2025-03-26", "close": 53.07, "volume": 250341.0}, {"date": "2025-03-27", "close": 53.69, "volume": 621021.0}, {"date": "2025-03-28", "close": 53.47, "volume": 300262.0}, {"date": "2025-03-31", "close": 54.46, "volume": 352100.0}, {"date": "2025-04-01", "close": 55.17, "volume": 496243.0}, {"date": "2025-04-02", "close": 55.61, "volume": 290505.0}, {"date": "2025-04-03", "close": 51.86, "volume": 397025.0}, {"date": "2025-04-04", "close": 50.0, "volume": 698688.0}, {"date": "2025-04-07", "close": 49.44, "volume": 632347.0}, {"date": "2025-04-08", "close": 49.08, "volume": 513257.0}, {"date": "2025-04-09", "close": 52.53, "volume": 771649.0}, {"date": "2025-04-10", "close": 51.54, "volume": 535218.0}, {"date": "2025-04-11", "close": 53.26, "volume": 673491.0}, {"date": "2025-04-14", "close": 54.41, "volume": 535866.0}, {"date": "2025-04-15", "close": 53.55, "volume": 499520.0}, {"date": "2025-04-16", "close": 52.96, "volume": 487944.0}, {"date": "2025-04-17", "close": 53.7, "volume": 402020.0}, {"date": "2025-04-21", "close": 52.495, "volume": 283936.0}, {"date": "2025-04-22", "close": 53.85, "volume": 483149.0}, {"date": "2025-04-23", "close": 53.85, "volume": 468821.0}, {"date": "2025-04-24", "close": 52.73, "volume": 492701.0}, {"date": "2025-04-25", "close": 53.11, "volume": 427320.0}, {"date": "2025-04-28", "close": 53.08, "volume": 399992.0}, {"date": "2025-04-29", "close": 53.28, "volume": 539550.0}, {"date": "2025-04-30", "close": 56.97, "volume": 895681.0}, {"date": "2025-05-01", "close": 57.625, "volume": 606763.0}, {"date": "2025-05-02", "close": 59.94, "volume": 646082.0}, {"date": "2025-05-05", "close": 60.75, "volume": 656410.0}, {"date": "2025-05-06", "close": 61.1, "volume": 574973.0}, {"date": "2025-05-07", "close": 61.99, "volume": 480508.0}, {"date": "2025-05-08", "close": 62.41, "volume": 403013.0}, {"date": "2025-05-09", "close": 61.81, "volume": 266705.0}, {"date": "2025-05-12", "close": 61.79, "volume": 332025.0}, {"date": "2025-05-13", "close": 61.28, "volume": 531415.0}, {"date": "2025-05-14", "close": 63.53, "volume": 520094.0}, {"date": "2025-05-15", "close": 64.05, "volume": 355825.0}, {"date": "2025-05-16", "close": 65.11, "volume": 420187.0}, {"date": "2025-05-19", "close": 64.8, "volume": 369237.0}, {"date": "2025-05-20", "close": 65.31, "volume": 308867.0}, {"date": "2025-05-21", "close": 63.94, "volume": 276498.0}, {"date": "2025-05-22", "close": 61.77, "volume": 412779.0}, {"date": "2025-05-23", "close": 62.13, "volume": 437430.0}, {"date": "2025-05-27", "close": 63.53, "volume": 376403.0}, {"date": "2025-05-28", "close": 64.08, "volume": 309631.0}, {"date": "2025-05-29", "close": 64.13, "volume": 234695.0}, {"date": "2025-05-30", "close": 63.78, "volume": 476176.0}, {"date": "2025-06-02", "close": 64.6, "volume": 340517.0}, {"date": "2025-06-03", "close": 61.93, "volume": 1048006.0}, {"date": "2025-06-04", "close": 61.88, "volume": 526176.0}, {"date": "2025-06-05", "close": 62.8, "volume": 391248.0}, {"date": "2025-06-06", "close": 63.15, "volume": 244151.0}, {"date": "2025-06-09", "close": 63.42, "volume": 334436.0}, {"date": "2025-06-10", "close": 62.66, "volume": 258596.0}, {"date": "2025-06-11", "close": 61.38, "volume": 546101.0}, {"date": "2025-06-12", "close": 62.02, "volume": 237318.0}, {"date": "2025-06-13", "close": 61.47, "volume": 246402.0}, {"date": "2025-06-16", "close": 63.2, "volume": 363672.0}, {"date": "2025-06-17", "close": 62.52, "volume": 242218.0}, {"date": "2025-06-18", "close": 60.905, "volume": 472941.0}, {"date": "2025-06-20", "close": 61.5, "volume": 943862.0}, {"date": "2025-06-23", "close": 62.88, "volume": 282042.0}, {"date": "2025-06-24", "close": 64.41, "volume": 710330.0}, {"date": "2025-06-25", "close": 63.8, "volume": 354503.0}, {"date": "2025-06-26", "close": 63.06, "volume": 508211.0}, {"date": "2025-06-27", "close": 63.53, "volume": 740320.0}, {"date": "2025-06-30", "close": 63.81, "volume": 634303.0}, {"date": "2025-07-01", "close": 62.78, "volume": 373466.0}, {"date": "2025-07-02", "close": 63.47, "volume": 474370.0}, {"date": "2025-07-03", "close": 63.94, "volume": 207492.0}, {"date": "2025-07-07", "close": 67.045, "volume": 1521594.0}, {"date": "2025-07-08", "close": 62.755, "volume": 1353360.0}, {"date": "2025-07-09", "close": 63.87, "volume": 377588.0}, {"date": "2025-07-10", "close": 63.37, "volume": 251275.0}, {"date": "2025-07-11", "close": 65.21, "volume": 379345.0}, {"date": "2025-07-14", "close": 65.76, "volume": 316111.0}, {"date": "2025-07-15", "close": 64.06, "volume": 404327.0}, {"date": "2025-07-16", "close": 64.4, "volume": 559833.0}, {"date": "2025-07-17", "close": 66.31, "volume": 492150.0}, {"date": "2025-07-18", "close": 64.82, "volume": 304142.0}, {"date": "2025-07-21", "close": 65.61, "volume": 264094.0}, {"date": "2025-07-22", "close": 64.11, "volume": 422929.0}, {"date": "2025-07-23", "close": 64.16, "volume": 230211.0}, {"date": "2025-07-24", "close": 61.89, "volume": 486788.0}, {"date": "2025-07-25", "close": 62.23, "volume": 323385.0}, {"date": "2025-07-28", "close": 62.68, "volume": 319253.0}, {"date": "2025-07-29", "close": 61.56, "volume": 644757.0}, {"date": "2025-07-30", "close": 66.92, "volume": 1097817.0}, {"date": "2025-07-31", "close": 68.56, "volume": 857536.0}, {"date": "2025-08-01", "close": 67.42, "volume": 612988.0}, {"date": "2025-08-04", "close": 66.9, "volume": 1684081.0}, {"date": "2025-08-05", "close": 65.51, "volume": 394220.0}, {"date": "2025-08-06", "close": 65.77, "volume": 569923.0}, {"date": "2025-08-07", "close": 63.95, "volume": 362148.0}, {"date": "2025-08-08", "close": 62.875, "volume": 565452.0}, {"date": "2025-08-11", "close": 62.3, "volume": 366452.0}, {"date": "2025-08-12", "close": 62.77, "volume": 285599.0}, {"date": "2025-08-13", "close": 63.68, "volume": 360476.0}, {"date": "2025-08-14", "close": 61.29, "volume": 372420.0}, {"date": "2025-08-15", "close": 61.55, "volume": 402132.0}, {"date": "2025-08-18", "close": 61.8, "volume": 273474.0}, {"date": "2025-08-19", "close": 61.4, "volume": 304899.0}, {"date": "2025-08-20", "close": 61.91, "volume": 360149.0}, {"date": "2025-08-21", "close": 61.78, "volume": 357310.0}, {"date": "2025-08-22", "close": 64.08, "volume": 319841.0}, {"date": "2025-08-25", "close": 65.13, "volume": 441303.0}, {"date": "2025-08-26", "close": 63.09, "volume": 353215.0}, {"date": "2025-08-27", "close": 62.61, "volume": 405568.0}, {"date": "2025-08-28", "close": 62.91, "volume": 307147.0}, {"date": "2025-08-29", "close": 63.14, "volume": 412955.0}, {"date": "2025-09-02", "close": 64.57, "volume": 383923.0}, {"date": "2025-09-03", "close": 63.8, "volume": 507143.0}, {"date": "2025-09-04", "close": 65.25, "volume": 290024.0}, {"date": "2025-09-05", "close": 63.97, "volume": 357055.0}, {"date": "2025-09-08", "close": 64.84, "volume": 328687.0}, {"date": "2025-09-09", "close": 64.63, "volume": 365379.0}, {"date": "2025-09-10", "close": 64.44, "volume": 268104.0}, {"date": "2025-09-11", "close": 65.99, "volume": 589398.0}, {"date": "2025-09-12", "close": 66.17, "volume": 370523.0}, {"date": "2025-09-15", "close": 66.62, "volume": 329313.0}, {"date": "2025-09-16", "close": 65.64, "volume": 893750.0}, {"date": "2025-09-17", "close": 67.44, "volume": 360923.0}, {"date": "2025-09-18", "close": 66.69, "volume": 364428.0}, {"date": "2025-09-19", "close": 64.93, "volume": 568399.0}, {"date": "2025-09-22", "close": 60.0, "volume": 645737.0}, {"date": "2025-09-23", "close": 61.7, "volume": 529590.0}, {"date": "2025-09-24", "close": 59.44, "volume": 739258.0}, {"date": "2025-09-25", "close": 59.64, "volume": 440229.0}, {"date": "2025-09-26", "close": 58.54, "volume": 648313.0}, {"date": "2025-09-29", "close": 58.48, "volume": 537493.0}, {"date": "2025-09-30", "close": 58.33, "volume": 307714.0}, {"date": "2025-10-01", "close": 54.6, "volume": 1374495.0}, {"date": "2025-10-02", "close": 55.15, "volume": 789732.0}, {"date": "2025-10-03", "close": 55.44, "volume": 548500.0}, {"date": "2025-10-06", "close": 54.61, "volume": 355115.0}, {"date": "2025-10-07", "close": 55.79, "volume": 625812.0}, {"date": "2025-10-08", "close": 56.33, "volume": 384121.0}, {"date": "2025-10-09", "close": 56.12, "volume": 327923.0}, {"date": "2025-10-10", "close": 57.1, "volume": 477552.0}, {"date": "2025-10-13", "close": 57.61, "volume": 310066.0}, {"date": "2025-10-14", "close": 57.99, "volume": 448644.0}, {"date": "2025-10-15", "close": 59.15, "volume": 301428.0}, {"date": "2025-10-16", "close": 57.76, "volume": 296774.0}, {"date": "2025-10-17", "close": 58.15, "volume": 272453.0}, {"date": "2025-10-20", "close": 58.3, "volume": 303248.0}, {"date": "2025-10-21", "close": 59.62, "volume": 656104.0}, {"date": "2025-10-22", "close": 59.81, "volume": 270917.0}, {"date": "2025-10-23", "close": 58.76, "volume": 280428.0}, {"date": "2025-10-24", "close": 58.54, "volume": 267310.0}, {"date": "2025-10-27", "close": 58.33, "volume": 418216.0}, {"date": "2025-10-28", "close": 58.61, "volume": 618783.0}, {"date": "2025-10-29", "close": 62.35, "volume": 924935.0}, {"date": "2025-10-30", "close": 59.97, "volume": 904447.0}, {"date": "2025-10-31", "close": 59.0, "volume": 454923.0}, {"date": "2025-11-03", "close": 60.72, "volume": 419353.0}, {"date": "2025-11-04", "close": 62.1, "volume": 555929.0}, {"date": "2025-11-05", "close": 63.53, "volume": 449202.0}, {"date": "2025-11-06", "close": 63.66, "volume": 316143.0}, {"date": "2025-11-07", "close": 62.36, "volume": 655970.0}, {"date": "2025-11-10", "close": 62.6, "volume": 236869.0}, {"date": "2025-11-11", "close": 61.58, "volume": 270541.0}, {"date": "2025-11-12", "close": 61.75, "volume": 305795.0}, {"date": "2025-11-13", "close": 59.5, "volume": 510267.0}, {"date": "2025-11-14", "close": 58.94, "volume": 406736.0}, {"date": "2025-11-17", "close": 57.71, "volume": 496876.0}, {"date": "2025-11-18", "close": 57.79, "volume": 284907.0}, {"date": "2025-11-19", "close": 57.96, "volume": 259005.0}, {"date": "2025-11-20", "close": 57.27, "volume": 301277.0}, {"date": "2025-11-21", "close": 58.56, "volume": 610343.0}, {"date": "2025-11-24", "close": 59.58, "volume": 634074.0}, {"date": "2025-11-25", "close": 62.14, "volume": 624465.0}, {"date": "2025-11-26", "close": 61.99, "volume": 480433.0}, {"date": "2025-11-28", "close": 61.32, "volume": 152916.0}, {"date": "2025-12-01", "close": 59.57, "volume": 394131.0}, {"date": "2025-12-02", "close": 60.01, "volume": 454185.0}, {"date": "2025-12-03", "close": 60.3, "volume": 615990.0}, {"date": "2025-12-04", "close": 60.39, "volume": 407711.0}, {"date": "2025-12-05", "close": 59.42, "volume": 423857.0}, {"date": "2025-12-08", "close": 59.09, "volume": 424641.0}, {"date": "2025-12-09", "close": 60.26, "volume": 297441.0}, {"date": "2025-12-10", "close": 61.53, "volume": 502282.0}, {"date": "2025-12-11", "close": 62.57, "volume": 333605.0}, {"date": "2025-12-12", "close": 62.47, "volume": 367416.0}, {"date": "2025-12-15", "close": 63.29, "volume": 414703.0}, {"date": "2025-12-16", "close": 63.33, "volume": 356028.0}, {"date": "2025-12-17", "close": 64.24, "volume": 612254.0}, {"date": "2025-12-18", "close": 63.42, "volume": 325129.0}, {"date": "2025-12-19", "close": 64.46, "volume": 604513.0}, {"date": "2025-12-22", "close": 64.85, "volume": 324434.0}, {"date": "2025-12-23", "close": 63.95, "volume": 226502.0}, {"date": "2025-12-24", "close": 63.47, "volume": 166638.0}, {"date": "2025-12-26", "close": 63.53, "volume": 150227.0}, {"date": "2025-12-29", "close": 63.24, "volume": 226858.0}, {"date": "2025-12-30", "close": 62.48, "volume": 238650.0}, {"date": "2025-12-31", "close": 62.33, "volume": 273418.0}, {"date": "2026-01-02", "close": 62.39, "volume": 256000.0}, {"date": "2026-01-05", "close": 61.03, "volume": 509110.0}, {"date": "2026-01-06", "close": 60.81, "volume": 456257.0}, {"date": "2026-01-07", "close": 60.08, "volume": 675121.0}, {"date": "2026-01-08", "close": 60.39, "volume": 493230.0}, {"date": "2026-01-09", "close": 60.99, "volume": 305050.0}, {"date": "2026-01-12", "close": 62.14, "volume": 841277.0}, {"date": "2026-01-13", "close": 60.0, "volume": 480768.0}, {"date": "2026-01-14", "close": 60.26, "volume": 625505.0}, {"date": "2026-01-15", "close": 64.55, "volume": 1011047.0}, {"date": "2026-01-16", "close": 64.14, "volume": 442552.0}, {"date": "2026-01-20", "close": 63.39, "volume": 340924.0}, {"date": "2026-01-21", "close": 65.37, "volume": 481996.0}, {"date": "2026-01-22", "close": 64.81, "volume": 376333.0}, {"date": "2026-01-23", "close": 63.89, "volume": 167825.0}, {"date": "2026-01-26", "close": 63.68, "volume": 238908.0}, {"date": "2026-01-27", "close": 64.28, "volume": 263142.0}, {"date": "2026-01-28", "close": 63.58, "volume": 346983.0}, {"date": "2026-01-29", "close": 62.96, "volume": 324409.0}, {"date": "2026-01-30", "close": 62.9, "volume": 457634.0}, {"date": "2026-02-02", "close": 63.37, "volume": 318582.0}, {"date": "2026-02-03", "close": 64.27, "volume": 376394.0}, {"date": "2026-02-04", "close": 63.6, "volume": 515654.0}, {"date": "2026-02-05", "close": 64.14, "volume": 411211.0}, {"date": "2026-02-06", "close": 66.67, "volume": 385556.0}, {"date": "2026-02-09", "close": 66.89, "volume": 309973.0}, {"date": "2026-02-10", "close": 65.36, "volume": 329555.0}, {"date": "2026-02-11", "close": 64.15, "volume": 685338.0}, {"date": "2026-02-12", "close": 67.8, "volume": 757256.0}, {"date": "2026-02-13", "close": 68.44, "volume": 246287.0}, {"date": "2026-02-17", "close": 68.47, "volume": 294014.0}, {"date": "2026-02-18", "close": 69.29, "volume": 423189.0}, {"date": "2026-02-19", "close": 69.46, "volume": 317246.0}, {"date": "2026-02-20", "close": 70.02, "volume": 384048.0}, {"date": "2026-02-23", "close": 71.13, "volume": 477214.0}, {"date": "2026-02-24", "close": 72.425, "volume": 479003.0}, {"date": "2026-02-25", "close": 72.12, "volume": 339189.0}, {"date": "2026-02-26", "close": 72.09, "volume": 355773.0}, {"date": "2026-02-27", "close": 71.39, "volume": 357637.0}, {"date": "2026-03-02", "close": 65.82, "volume": 1195196.0}, {"date": "2026-03-03", "close": 62.43, "volume": 1063014.0}, {"date": "2026-03-04", "close": 62.52, "volume": 461310.0}, {"date": "2026-03-05", "close": 63.22, "volume": 430883.0}, {"date": "2026-03-06", "close": 62.9, "volume": 380429.0}, {"date": "2026-03-09", "close": 63.5, "volume": 553057.0}, {"date": "2026-03-10", "close": 64.01, "volume": 548841.0}, {"date": "2026-03-11", "close": 64.59, "volume": 268078.0}, {"date": "2026-03-12", "close": 63.97, "volume": 249984.0}, {"date": "2026-03-13", "close": 64.6, "volume": 257831.0}, {"date": "2026-03-16", "close": 64.07, "volume": 321894.0}, {"date": "2026-03-17", "close": 62.78, "volume": 521522.0}, {"date": "2026-03-18", "close": 60.83, "volume": 410018.0}, {"date": "2026-03-19", "close": 60.01, "volume": 408478.0}, {"date": "2026-03-20", "close": 58.04, "volume": 1164180.0}, {"date": "2026-03-23", "close": 58.16, "volume": 561807.0}, {"date": "2026-03-24", "close": 59.57, "volume": 429724.0}, {"date": "2026-03-25", "close": 60.84, "volume": 360426.0}, {"date": "2026-03-26", "close": 60.46, "volume": 422281.0}, {"date": "2026-03-27", "close": 59.52, "volume": 413682.0}, {"date": "2026-03-30", "close": 58.87, "volume": 418364.0}, {"date": "2026-03-31", "close": 59.45, "volume": 614157.0}, {"date": "2026-04-01", "close": 58.57, "volume": 451937.0}, {"date": "2026-04-02", "close": 57.59, "volume": 513901.0}, {"date": "2026-04-06", "close": 59.22, "volume": 400994.0}, {"date": "2026-04-07", "close": 59.24, "volume": 377609.0}, {"date": "2026-04-08", "close": 63.29, "volume": 580329.0}, {"date": "2026-04-09", "close": 64.59, "volume": 384335.0}, {"date": "2026-04-10", "close": 64.53, "volume": 247605.0}, {"date": "2026-04-13", "close": 64.65, "volume": 340127.0}, {"date": "2026-04-14", "close": 66.19, "volume": 493115.0}, {"date": "2026-04-15", "close": 64.49, "volume": 439090.0}, {"date": "2026-04-16", "close": 62.98, "volume": 455661.0}, {"date": "2026-04-17", "close": 65.82, "volume": 597570.0}, {"date": "2026-04-20", "close": 65.51, "volume": 284789.0}, {"date": "2026-04-21", "close": 65.33, "volume": 305992.0}, {"date": "2026-04-22", "close": 65.56, "volume": 364722.0}, {"date": "2026-04-23", "close": 64.95, "volume": 343748.0}, {"date": "2026-04-24", "close": 65.47, "volume": 353693.0}, {"date": "2026-04-27", "close": 66.85, "volume": 778133.0}, {"date": "2026-04-28", "close": 64.24, "volume": 638120.0}, {"date": "2026-04-29", "close": 75.7, "volume": 1246517.0}, {"date": "2026-04-30", "close": 77.6, "volume": 901960.0}, {"date": "2026-05-01", "close": 78.83, "volume": 405889.0}, {"date": "2026-05-04", "close": 77.99, "volume": 574675.0}, {"date": "2026-05-05", "close": 79.025, "volume": 733956.0}, {"date": "2026-05-06", "close": 80.16, "volume": 539438.0}, {"date": "2026-05-07", "close": 80.34, "volume": 345587.0}, {"date": "2026-05-08", "close": 81.71, "volume": 356824.0}, {"date": "2026-05-11", "close": 80.69, "volume": 353908.0}, {"date": "2026-05-12", "close": 80.0, "volume": 497127.0}, {"date": "2026-05-13", "close": 80.5, "volume": 393883.0}, {"date": "2026-05-14", "close": 81.18, "volume": 469286.0}, {"date": "2026-05-15", "close": 80.34, "volume": 361021.0}, {"date": "2026-05-18", "close": 79.75, "volume": 596592.0}, {"date": "2026-05-19", "close": 77.07, "volume": 369880.0}, {"date": "2026-05-20", "close": 77.34, "volume": 400723.0}, {"date": "2026-05-21", "close": 78.08, "volume": 550449.0}, {"date": "2026-05-22", "close": 76.46, "volume": 378020.0}, {"date": "2026-05-26", "close": 76.88, "volume": 485005.0}, {"date": "2026-05-27", "close": 76.83, "volume": 391914.0}, {"date": "2026-05-28", "close": 77.91, "volume": 244529.0}, {"date": "2026-05-29", "close": 76.54, "volume": 354278.0}, {"date": "2026-06-01", "close": 76.97, "volume": 353058.0}, {"date": "2026-06-02", "close": 77.68, "volume": 320563.0}, {"date": "2026-06-03", "close": 77.69, "volume": 272684.0}, {"date": "2026-06-04", "close": 77.54, "volume": 189309.0}, {"date": "2026-06-05", "close": 80.74, "volume": 442476.0}, {"date": "2026-06-08", "close": 80.9, "volume": 397126.0}, {"date": "2026-06-09", "close": 82.69, "volume": 458499.0}, {"date": "2026-06-10", "close": 85.27, "volume": 496664.0}, {"date": "2026-06-11", "close": 89.76, "volume": 1012809.0}, {"date": "2026-06-12", "close": 90.75, "volume": 473408.0}, {"date": "2026-06-15", "close": 94.06, "volume": 1288699.0}, {"date": "2026-06-16", "close": 93.14, "volume": 689164.0}, {"date": "2026-06-17", "close": 92.37, "volume": 765425.0}, {"date": "2026-06-18", "close": 95.4, "volume": 774199.0}, {"date": "2026-06-22", "close": 93.79, "volume": 485847.0}, {"date": "2026-06-23", "close": 94.18, "volume": 627250.0}, {"date": "2026-06-24", "close": 95.63, "volume": 455045.0}, {"date": "2026-06-25", "close": 94.36, "volume": 308855.0}, {"date": "2026-06-26", "close": 95.92, "volume": 1073958.0}, {"date": "2026-06-29", "close": 95.29, "volume": 573360.0}, {"date": "2026-06-30", "close": 96.1, "volume": 420641.0}, {"date": "2026-07-01", "close": 95.36, "volume": 331614.0}, {"date": "2026-07-02", "close": 95.62, "volume": 349760.0}, {"date": "2026-07-06", "close": 94.99, "volume": 343596.0}, {"date": "2026-07-07", "close": 98.21, "volume": 363832.0}, {"date": "2026-07-08", "close": 96.27, "volume": 411841.0}, {"date": "2026-07-09", "close": 97.06, "volume": 231046.0}, {"date": "2026-07-10", "close": 95.79, "volume": 319841.0}, {"date": "2026-07-13", "close": 97.44, "volume": 304219.0}, {"date": "2026-07-14", "close": 98.79, "volume": 335594.0}, {"date": "2026-07-15", "close": 97.71, "volume": 797870.0}, {"date": "2026-07-16", "close": 102.36, "volume": 1855048.0}, {"date": "2026-07-17", "close": 97.085, "volume": 586959.0}, {"date": "2026-07-20", "close": 95.58, "volume": 377934.0}, {"date": "2026-07-21", "close": 95.16, "volume": 656032.0}, {"date": "2026-07-22", "close": 93.93, "volume": 640355.0}, {"date": "2026-07-23", "close": 94.48, "volume": 377120.0}, {"date": "2026-07-24", "close": 94.86, "volume": 402587.0}, {"date": "2026-07-27", "close": 95.68, "volume": 649529.0}, {"date": "2026-07-28", "close": 100.18, "volume": 1014598.0}, {"date": "2026-07-29", "close": 105.63, "volume": 1559830.0}, {"date": "2026-07-30", "close": 112.22, "volume": 1055274.0}, {"date": "2026-07-31", "close": 115.35, "volume": 1118151.0}, {"date": "2026-08-03", "close": 111.3, "volume": 478736.0}, {"date": "2026-08-04", "close": 110.02, "volume": 602506.0}, {"date": "2026-08-05", "close": 108.54, "volume": 628268.0}, {"date": "2026-08-06", "close": 109.14, "volume": 257508.0}, {"date": "2026-08-07", "close": 110.2, "volume": 225448.0}], "refreshing": true}