{"ticker": "DAR", "overview": {"cik": "916540", "ticker": "DAR", "name": "DARLING INGREDIENTS INC.", "industry": "Fats & Oils", "country": "United States", "sic": "2070", "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383616", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001968582-26-000921", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355525", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355505", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001193125-26-354765", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-353988", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352775", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000838", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352269", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001968582-26-000826", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342407", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001193125-26-342222", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000916540-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000916540-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330819", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000885", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000916540-26-000019", "price_sensitive": true}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001193125-26-299609", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-14", "title": "Form 4/A", "accession": "0001193125-26-224363", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000916540-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215139", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215058", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215040", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214998", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214992", "price_sensitive": false}]}, "description": "DARLING INGREDIENTS INC. trades as DAR on the NYSE and is registered in the United States, classified under Fats & Oils (SIC 2070). Privy Trades holds 11 insider filings for the company, from July 2026 to September 2026. Across those, 6 insiders disclosed 1 open-market purchase totalling $60.97K against 6 sales totalling $2.12M. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 60970.0, "sell_n": 6, "sell_sum": 2124968.91, "net": -2063998.9100000001, "insiders": 6, "first_date": "2026-07-31", "last_date": "2026-09-02"}, "metrics": {"ticker": "DAR", "has_prices": true, "as_of": "2026-08-07", "last": 59.41, "prev_close": 60.51, "change": -1.1000000000000014, "change_pct": -0.018178813419269566, "session_volume": 1893533.0, "vwap_5": 59.51266462015468, "vwap_20": 60.891474189331205, "vwap_60": 58.57356108381144, "vwap_250": 47.44973945478462, "high_52w": 64.84, "low_52w": 31.92, "avg_volume_20": 2190419.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-383616", "src": "INSIDERS", "ticker": "DAR", "cik": "916540", "company": "DARLING INGREDIENTS INC.", "company_raw": "DARLING INGREDIENTS INC.", "who": "Randall C. Stuewe", "who_key": "STUEWE RANDALL C", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 341000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "CEO sells $341K of DAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1256109/000119312526383616/0001193125-26-383616-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001193125-26-355525", "src": "INSIDERS", "ticker": "DAR", "cik": "916540", "company": "DARLING INGREDIENTS INC.", "company_raw": "DARLING INGREDIENTS INC.", "who": "Joseph Manzi", "who_key": "MANZI JOSEPH", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 67270.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "An exit at the top? Exec sells $67K of DAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1845238/000119312526355525/0001193125-26-355525-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "0001193125-26-355505", "src": "INSIDERS", "ticker": "DAR", "cik": "916540", "company": "DARLING INGREDIENTS INC.", "company_raw": "DARLING INGREDIENTS INC.", "who": "Sandra Dudley", "who_key": "Dudley Sandra", "role": "EVP Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 439416.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Top exec sells $439K of DAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1887770/000119312526355505/0001193125-26-355505-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001193125-26-352775", "src": "INSIDERS", "ticker": "DAR", "cik": "916540", "company": "DARLING INGREDIENTS INC.", "company_raw": "DARLING INGREDIENTS INC.", "who": "Patrick McNutt", "who_key": "McNutt Patrick", "role": "EVP Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 536720.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "An exit at the top? Exec sells $537K of DAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1949255/000119312526352775/0001193125-26-352775-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-352269", "src": "INSIDERS", "ticker": "DAR", "cik": "916540", "company": "DARLING INGREDIENTS INC.", "company_raw": "DARLING INGREDIENTS INC.", "who": "Randall C. Stuewe", "who_key": "STUEWE RANDALL C", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 640250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "CEO cashes out $640K of DAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1256109/000119312526352269/0001193125-26-352269-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001193125-26-342407", "src": "INSIDERS", "ticker": "DAR", "cik": "916540", "company": "DARLING INGREDIENTS INC.", "company_raw": "DARLING INGREDIENTS INC.", "who": "Nicholas James Kemphaus", "who_key": "Kemphaus Nicholas James", "role": "EVP Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 100312.54999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Insider offloads $100K of DAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2102605/000119312526342407/0001193125-26-342407-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001193125-26-330819", "src": "INSIDERS", "ticker": "DAR", "cik": "916540", "company": "DARLING INGREDIENTS INC.", "company_raw": "DARLING INGREDIENTS INC.", "who": "Charles L. Adair", "who_key": "Adair Charles L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60970.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "DAR lands a director's $61K", "source_url": "https://www.sec.gov/Archives/edgar/data/1705172/000119312526330819/0001193125-26-330819-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002100121-26-000885", "src": "13DG", "ticker": "DAR", "cik": "916540", "company": "DARLING INGREDIENTS INC.", "company_raw": "DARLING INGREDIENTS INC.", "who": "Darling Ingredients Inc.", "who_key": "DARLING INGREDIENTS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "DARLING INGREDIENTS INC. takes a 5.28% passive stake in DAR", "source_url": "https://www.sec.gov/Archives/edgar/data/916540/0002100121-26-000885-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002100119-26-000425", "src": "13DG", "ticker": "DAR", "cik": "916540", "company": "DARLING INGREDIENTS INC.", "company_raw": "DARLING INGREDIENTS INC.", "who": "Darling Ingredients Inc.", "who_key": "DARLING INGREDIENTS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "DARLING INGREDIENTS INC. crosses 5% of DAR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/916540/0002100119-26-000425-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2023-20023404-T119", "src": "CONGRESS", "ticker": "DAR", "cik": "", "company": "DARLING INGREDIENTS INC.", "company_raw": "l Goldman Grandchildren 1986 Trust > TLH ADR\nDarling Ingredients Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Hon. Daniel Goldman trims DAR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738964}, {"id": "HOUSE-2023-20022653-T71", "src": "CONGRESS", "ticker": "DAR", "cik": "", "company": "DARLING INGREDIENTS INC.", "company_raw": "Goldman Grandchildren 1986 Trust > TACS R3K\nDarling Ingredients Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman buys DAR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-07", "timestamp": "2023-03-07", "mins": 1924724}], "recent_buys": [{"id": "0001193125-26-330819", "src": "INSIDERS", "ticker": "DAR", "cik": "916540", "company": "DARLING INGREDIENTS INC.", "company_raw": "DARLING INGREDIENTS INC.", "who": "Charles L. Adair", "who_key": "Adair Charles L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60970.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "DAR lands a director's $61K", "source_url": "https://www.sec.gov/Archives/edgar/data/1705172/000119312526330819/0001193125-26-330819-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}], "institutional": [{"id": "13DG-0002100121-26-000885", "src": "13DG", "ticker": "DAR", "cik": "916540", "company": "DARLING INGREDIENTS INC.", "company_raw": "DARLING INGREDIENTS INC.", "who": "Darling Ingredients Inc.", "who_key": "DARLING INGREDIENTS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "DARLING INGREDIENTS INC. takes a 5.28% passive stake in DAR", "source_url": "https://www.sec.gov/Archives/edgar/data/916540/0002100121-26-000885-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002100119-26-000425", "src": "13DG", "ticker": "DAR", "cik": "916540", "company": "DARLING INGREDIENTS INC.", "company_raw": "DARLING INGREDIENTS INC.", "who": "Darling Ingredients Inc.", "who_key": "DARLING INGREDIENTS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "DARLING INGREDIENTS INC. crosses 5% of DAR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/916540/0002100119-26-000425-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Darling Ingredients Inc. Common Stock", "new_value": "DARLING INGREDIENTS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000916540", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000916540", "applied": 1, "detected_at": "2026-09-11T07:47:14.251492"}]}, "key_people": [{"who": "Randall C. Stuewe", "who_key": "STUEWE RANDALL C", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 981250.0, "net": -981250.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 341000.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1256109/000119312526383616/0001193125-26-383616-index.htm"}, {"action": "SELL", "amount": 640250.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1256109/000119312526352269/0001193125-26-352269-index.htm"}], "latest": {"action": "SELL", "amount": 341000.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1256109/000119312526383616/0001193125-26-383616-index.htm"}}, {"who": "Patrick McNutt", "who_key": "McNutt Patrick", "role": "EVP Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 536720.0, "net": -536720.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 536720.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1949255/000119312526352775/0001193125-26-352775-index.htm"}], "latest": {"action": "SELL", "amount": 536720.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1949255/000119312526352775/0001193125-26-352775-index.htm"}}, {"who": "Sandra Dudley", "who_key": "Dudley Sandra", "role": "EVP Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 439416.36, "net": -439416.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 439416.36, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1887770/000119312526355505/0001193125-26-355505-index.htm"}], "latest": {"action": "SELL", "amount": 439416.36, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1887770/000119312526355505/0001193125-26-355505-index.htm"}}, {"who": "Nicholas James Kemphaus", "who_key": "Kemphaus Nicholas James", "role": "EVP Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 100312.54999999999, "net": -100312.54999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100312.54999999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2102605/000119312526342407/0001193125-26-342407-index.htm"}], "latest": {"action": "SELL", "amount": 100312.54999999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2102605/000119312526342407/0001193125-26-342407-index.htm"}}, {"who": "Joseph Manzi", "who_key": "MANZI JOSEPH", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 67270.0, "net": -67270.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67270.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845238/000119312526355525/0001193125-26-355525-index.htm"}], "latest": {"action": "SELL", "amount": 67270.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845238/000119312526355525/0001193125-26-355525-index.htm"}}, {"who": "Charles L. Adair", "who_key": "Adair Charles L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 60970.0, "sold": 0, "net": 60970.0, "trades": 1, "top_score": 36.7, "lean": "buying", "history": [{"action": "BUY", "amount": 60970.0, "date": "2026-07-31", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1705172/000119312526330819/0001193125-26-330819-index.htm"}], "latest": {"action": "BUY", "amount": 60970.0, "date": "2026-07-31", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1705172/000119312526330819/0001193125-26-330819-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-08-10", "net": -100312.54999999999}, {"date": "2026-08-13", "net": -640250.0}, {"date": "2026-08-14", "net": -536720.0}, {"date": "2026-08-17", "net": -439416.36}, {"date": "2026-08-18", "net": -67270.0}, {"date": "2026-09-02", "net": -341000.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383616", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001968582-26-000921", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355525", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355505", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001193125-26-354765", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-353988", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352775", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000838", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352269", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001968582-26-000826", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342407", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001193125-26-342222", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000916540-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000916540-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330819", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000885", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000916540-26-000019", "price_sensitive": true}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001193125-26-299609", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-14", "title": "Form 4/A", "accession": "0001193125-26-224363", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000916540-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215139", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215058", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215040", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214998", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214992", "price_sensitive": false}], "performance": {"ticker": "DAR", "has_prices": true, "summary": {"n": 2, "avg": -0.03164633088975333, "win_rate": 0.0, "best": -0.020283641160949932, "worst": -0.04300902061855673, "as_of": "2026-08-07"}, "buys": [{"who": "Adair Charles L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60970.0, "date": "2026-07-31", "score": 36.7, "ref_price": 60.64, "return": -0.020283641160949932}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-07", "score": 0.0, "ref_price": 62.08, "return": -0.04300902061855673}]}, "price_series": [{"date": "2016-08-01", "close": 15.47, "volume": 1299822.0}, {"date": "2016-08-02", "close": 15.07, "volume": 1486390.0}, {"date": "2016-08-03", "close": 14.97, "volume": 1715234.0}, {"date": "2016-08-04", "close": 15.23, "volume": 1025827.0}, {"date": "2016-08-05", "close": 14.92, "volume": 1784017.0}, {"date": "2016-08-08", "close": 14.97, "volume": 1449614.0}, {"date": "2016-08-09", "close": 15.05, "volume": 1375508.0}, {"date": "2016-08-10", "close": 14.7, "volume": 1713965.0}, {"date": "2016-08-11", "close": 14.72, "volume": 2837414.0}, {"date": "2016-08-12", "close": 14.83, "volume": 4119867.0}, {"date": "2016-08-15", "close": 14.67, "volume": 2008972.0}, {"date": "2016-08-16", "close": 14.21, "volume": 2169393.0}, {"date": "2016-08-17", "close": 14.05, "volume": 1619096.0}, {"date": "2016-08-18", "close": 14.02, "volume": 1667743.0}, {"date": "2016-08-19", "close": 13.99, "volume": 1687685.0}, {"date": "2016-08-22", "close": 13.96, "volume": 1489913.0}, {"date": "2016-08-23", "close": 14.17, "volume": 1616115.0}, {"date": "2016-08-24", "close": 14.04, "volume": 1109732.0}, {"date": "2016-08-25", "close": 14.2, "volume": 1338255.0}, {"date": "2016-08-26", "close": 13.88, "volume": 1138378.0}, {"date": "2016-08-29", "close": 14.1, "volume": 691256.0}, {"date": "2016-08-30", "close": 14.08, "volume": 1174530.0}, {"date": "2016-08-31", "close": 14.08, "volume": 1471286.0}, {"date": "2016-09-01", "close": 14.05, "volume": 1336032.0}, {"date": "2016-09-02", "close": 14.38, "volume": 869601.0}, {"date": "2016-09-06", "close": 14.35, "volume": 1217397.0}, {"date": "2016-09-07", "close": 14.4, "volume": 982353.0}, {"date": "2016-09-08", "close": 14.7, "volume": 1619982.0}, {"date": "2016-09-09", "close": 14.06, "volume": 1369352.0}, {"date": "2016-09-12", "close": 14.17, "volume": 1120457.0}, {"date": "2016-09-13", "close": 13.75, "volume": 1920217.0}, {"date": "2016-09-14", "close": 13.23, "volume": 2711878.0}, {"date": "2016-09-15", "close": 13.3, "volume": 2154738.0}, {"date": "2016-09-16", "close": 13.04, "volume": 2351345.0}, {"date": "2016-09-19", "close": 12.96, "volume": 1554556.0}, {"date": "2016-09-20", "close": 12.87, "volume": 1554910.0}, {"date": "2016-09-21", "close": 13.08, "volume": 1241873.0}, {"date": "2016-09-22", "close": 13.29, "volume": 809674.0}, {"date": "2016-09-23", "close": 13.08, "volume": 1463154.0}, {"date": "2016-09-26", "close": 12.91, "volume": 1293657.0}, {"date": "2016-09-27", "close": 12.86, "volume": 1175162.0}, {"date": "2016-09-28", "close": 13.23, "volume": 1208618.0}, {"date": "2016-09-29", "close": 13.3, "volume": 1082548.0}, {"date": "2016-09-30", "close": 13.51, "volume": 1141415.0}, {"date": "2016-10-03", "close": 13.41, "volume": 978137.0}, {"date": "2016-10-04", "close": 13.38, "volume": 835725.0}, {"date": "2016-10-05", "close": 13.57, "volume": 1092778.0}, {"date": "2016-10-06", "close": 13.74, "volume": 765026.0}, {"date": "2016-10-07", "close": 13.33, "volume": 2345551.0}, {"date": "2016-10-10", "close": 13.49, "volume": 1140930.0}, {"date": "2016-10-11", "close": 13.36, "volume": 657331.0}, {"date": "2016-10-12", "close": 13.37, "volume": 1419448.0}, {"date": "2016-10-13", "close": 13.2, "volume": 1009327.0}, {"date": "2016-10-14", "close": 13.32, "volume": 799643.0}, {"date": "2016-10-17", "close": 13.33, "volume": 954394.0}, {"date": "2016-10-18", "close": 13.49, "volume": 1032302.0}, {"date": "2016-10-19", "close": 13.58, "volume": 769954.0}, {"date": "2016-10-20", "close": 13.39, "volume": 973676.0}, {"date": "2016-10-21", "close": 13.5, "volume": 841769.0}, {"date": "2016-10-24", "close": 13.68, "volume": 1042583.0}, {"date": "2016-10-25", "close": 13.58, "volume": 659754.0}, {"date": "2016-10-26", "close": 13.59, "volume": 694089.0}, {"date": "2016-10-27", "close": 13.44, "volume": 825728.0}, {"date": "2016-10-28", "close": 13.48, "volume": 789097.0}, {"date": "2016-10-31", "close": 13.6, "volume": 685471.0}, {"date": "2016-11-01", "close": 13.59, "volume": 969610.0}, {"date": "2016-11-02", "close": 13.32, "volume": 933758.0}, {"date": "2016-11-03", "close": 13.07, "volume": 1257040.0}, {"date": "2016-11-04", "close": 13.34, "volume": 1411306.0}, {"date": "2016-11-07", "close": 13.72, "volume": 1305360.0}, {"date": "2016-11-08", "close": 13.73, "volume": 847863.0}, {"date": "2016-11-09", "close": 13.81, "volume": 1645142.0}, {"date": "2016-11-10", "close": 13.59, "volume": 1548201.0}, {"date": "2016-11-11", "close": 13.51, "volume": 3079384.0}, {"date": "2016-11-14", "close": 13.51, "volume": 2419369.0}, {"date": "2016-11-15", "close": 13.54, "volume": 2902811.0}, {"date": "2016-11-16", "close": 13.62, "volume": 2053713.0}, {"date": "2016-11-17", "close": 13.38, "volume": 987649.0}, {"date": "2016-11-18", "close": 13.66, "volume": 1161720.0}, {"date": "2016-11-21", "close": 13.7, "volume": 1137309.0}, {"date": "2016-11-22", "close": 13.62, "volume": 1361556.0}, {"date": "2016-11-23", "close": 14.57, "volume": 6501278.0}, {"date": "2016-11-25", "close": 14.59, "volume": 478533.0}, {"date": "2016-11-28", "close": 14.1, "volume": 1076995.0}, {"date": "2016-11-29", "close": 13.69, "volume": 1267356.0}, {"date": "2016-11-30", "close": 13.51, "volume": 1279785.0}, {"date": "2016-12-01", "close": 13.29, "volume": 2054386.0}, {"date": "2016-12-02", "close": 13.22, "volume": 1126180.0}, {"date": "2016-12-05", "close": 13.55, "volume": 803760.0}, {"date": "2016-12-06", "close": 13.94, "volume": 1156483.0}, {"date": "2016-12-07", "close": 14.07, "volume": 1223497.0}, {"date": "2016-12-08", "close": 14.05, "volume": 2551155.0}, {"date": "2016-12-09", "close": 13.74, "volume": 1488564.0}, {"date": "2016-12-12", "close": 13.61, "volume": 1145568.0}, {"date": "2016-12-13", "close": 13.76, "volume": 934772.0}, {"date": "2016-12-14", "close": 13.42, "volume": 1251885.0}, {"date": "2016-12-15", "close": 13.55, "volume": 1535210.0}, {"date": "2016-12-16", "close": 13.73, "volume": 2110898.0}, {"date": "2016-12-19", "close": 13.69, "volume": 937530.0}, {"date": "2016-12-20", "close": 13.73, "volume": 597594.0}, {"date": "2016-12-21", "close": 13.52, "volume": 794330.0}, {"date": "2016-12-22", "close": 13.29, "volume": 1132747.0}, {"date": "2016-12-23", "close": 13.2, "volume": 1044467.0}, {"date": "2016-12-27", "close": 13.4, "volume": 624974.0}, {"date": "2016-12-28", "close": 12.99, "volume": 1128855.0}, {"date": "2016-12-29", "close": 12.92, "volume": 598413.0}, {"date": "2016-12-30", "close": 12.91, "volume": 1359631.0}, {"date": "2017-01-03", "close": 13.4, "volume": 1370557.0}, {"date": "2017-01-04", "close": 13.47, "volume": 996013.0}, {"date": "2017-01-05", "close": 13.31, "volume": 640294.0}, {"date": "2017-01-06", "close": 13.2, "volume": 523070.0}, {"date": "2017-01-09", "close": 13.05, "volume": 812718.0}, {"date": "2017-01-10", "close": 12.68, "volume": 1347198.0}, {"date": "2017-01-11", "close": 12.78, "volume": 4656271.0}, {"date": "2017-01-12", "close": 12.31, "volume": 1585601.0}, {"date": "2017-01-13", "close": 12.15, "volume": 2245395.0}, {"date": "2017-01-17", "close": 12.28, "volume": 1581186.0}, {"date": "2017-01-18", "close": 12.33, "volume": 2425348.0}, {"date": "2017-01-19", "close": 12.21, "volume": 1359830.0}, {"date": "2017-01-20", "close": 12.1, "volume": 1436701.0}, {"date": "2017-01-23", "close": 12.12, "volume": 1019315.0}, {"date": "2017-01-24", "close": 12.08, "volume": 1214929.0}, {"date": "2017-01-25", "close": 12.16, "volume": 1428123.0}, {"date": "2017-01-26", "close": 12.01, "volume": 611851.0}, {"date": "2017-01-27", "close": 11.92, "volume": 733517.0}, {"date": "2017-01-30", "close": 11.65, "volume": 1209976.0}, {"date": "2017-01-31", "close": 12.0, "volume": 2049538.0}, {"date": "2017-02-01", "close": 12.02, "volume": 944638.0}, {"date": "2017-02-02", "close": 12.17, "volume": 1517990.0}, {"date": "2017-02-03", "close": 12.33, "volume": 833127.0}, {"date": "2017-02-06", "close": 12.29, "volume": 774932.0}, {"date": "2017-02-07", "close": 12.44, "volume": 1406714.0}, {"date": "2017-02-08", "close": 12.27, "volume": 1035949.0}, {"date": "2017-02-09", "close": 12.38, "volume": 666753.0}, {"date": "2017-02-10", "close": 12.58, "volume": 711319.0}, {"date": "2017-02-13", "close": 12.57, "volume": 720221.0}, {"date": "2017-02-14", "close": 12.7, "volume": 718661.0}, {"date": "2017-02-15", "close": 12.81, "volume": 652555.0}, {"date": "2017-02-16", "close": 12.62, "volume": 1018170.0}, {"date": "2017-02-17", "close": 12.71, "volume": 1093234.0}, {"date": "2017-02-21", "close": 12.8, "volume": 1834792.0}, {"date": "2017-02-22", "close": 12.61, "volume": 2068291.0}, {"date": "2017-02-23", "close": 12.82, "volume": 879579.0}, {"date": "2017-02-24", "close": 12.72, "volume": 776461.0}, {"date": "2017-02-27", "close": 12.8, "volume": 803675.0}, {"date": "2017-02-28", "close": 13.01, "volume": 2597561.0}, {"date": "2017-03-01", "close": 14.69, "volume": 3107600.0}, {"date": "2017-03-02", "close": 14.14, "volume": 1515388.0}, {"date": "2017-03-03", "close": 14.27, "volume": 1353258.0}, {"date": "2017-03-06", "close": 14.15, "volume": 1711977.0}, {"date": "2017-03-07", "close": 14.14, "volume": 1147974.0}, {"date": "2017-03-08", "close": 14.12, "volume": 1093300.0}, {"date": "2017-03-09", "close": 14.04, "volume": 719294.0}, {"date": "2017-03-10", "close": 14.15, "volume": 672652.0}, {"date": "2017-03-13", "close": 14.17, "volume": 569073.0}, {"date": "2017-03-14", "close": 14.04, "volume": 748476.0}, {"date": "2017-03-15", "close": 14.25, "volume": 790473.0}, {"date": "2017-03-16", "close": 14.3, "volume": 798447.0}, {"date": "2017-03-17", "close": 14.51, "volume": 2067432.0}, {"date": "2017-03-20", "close": 14.46, "volume": 784789.0}, {"date": "2017-03-21", "close": 14.11, "volume": 820726.0}, {"date": "2017-03-22", "close": 14.26, "volume": 722548.0}, {"date": "2017-03-23", "close": 14.37, "volume": 1082234.0}, {"date": "2017-03-24", "close": 14.31, "volume": 822069.0}, {"date": "2017-03-27", "close": 14.39, "volume": 598063.0}, {"date": "2017-03-28", "close": 14.42, "volume": 661401.0}, {"date": "2017-03-29", "close": 14.49, "volume": 619812.0}, {"date": "2017-03-30", "close": 14.4, "volume": 779037.0}, {"date": "2017-03-31", "close": 14.52, "volume": 987927.0}, {"date": "2017-04-03", "close": 14.41, "volume": 1453089.0}, {"date": "2017-04-04", "close": 14.4, "volume": 1113462.0}, {"date": "2017-04-05", "close": 14.22, "volume": 858362.0}, {"date": "2017-04-06", "close": 14.43, "volume": 802115.0}, {"date": "2017-04-07", "close": 14.22, "volume": 1237357.0}, {"date": "2017-04-10", "close": 14.55, "volume": 1241202.0}, {"date": "2017-04-11", "close": 14.84, "volume": 1403537.0}, {"date": "2017-04-12", "close": 14.8, "volume": 992321.0}, {"date": "2017-04-13", "close": 14.79, "volume": 1000693.0}, {"date": "2017-04-17", "close": 15.0, "volume": 1461434.0}, {"date": "2017-04-18", "close": 15.07, "volume": 1430265.0}, {"date": "2017-04-19", "close": 14.99, "volume": 1008617.0}, {"date": "2017-04-20", "close": 14.95, "volume": 943198.0}, {"date": "2017-04-21", "close": 14.94, "volume": 1040043.0}, {"date": "2017-04-24", "close": 15.04, "volume": 1761636.0}, {"date": "2017-04-25", "close": 15.21, "volume": 741106.0}, {"date": "2017-04-26", "close": 15.25, "volume": 866549.0}, {"date": "2017-04-27", "close": 15.19, "volume": 683881.0}, {"date": "2017-04-28", "close": 15.13, "volume": 770814.0}, {"date": "2017-05-01", "close": 15.13, "volume": 720261.0}, {"date": "2017-05-02", "close": 14.89, "volume": 805896.0}, {"date": "2017-05-03", "close": 14.86, "volume": 961927.0}, {"date": "2017-05-04", "close": 14.99, "volume": 723452.0}, {"date": "2017-05-05", "close": 15.61, "volume": 2729648.0}, {"date": "2017-05-08", "close": 15.54, "volume": 1725523.0}, {"date": "2017-05-09", "close": 15.5, "volume": 996347.0}, {"date": "2017-05-10", "close": 15.43, "volume": 1760258.0}, {"date": "2017-05-11", "close": 15.45, "volume": 1227274.0}, {"date": "2017-05-12", "close": 15.03, "volume": 2107401.0}, {"date": "2017-05-15", "close": 15.25, "volume": 1466957.0}, {"date": "2017-05-16", "close": 15.26, "volume": 874329.0}, {"date": "2017-05-17", "close": 15.18, "volume": 1310707.0}, {"date": "2017-05-18", "close": 15.29, "volume": 1175145.0}, {"date": "2017-05-19", "close": 15.98, "volume": 1851691.0}, {"date": "2017-05-22", "close": 16.08, "volume": 1378926.0}, {"date": "2017-05-23", "close": 16.56, "volume": 1786076.0}, {"date": "2017-05-24", "close": 16.31, "volume": 1783948.0}, {"date": "2017-05-25", "close": 16.14, "volume": 852981.0}, {"date": "2017-05-26", "close": 16.11, "volume": 709833.0}, {"date": "2017-05-30", "close": 15.94, "volume": 817587.0}, {"date": "2017-05-31", "close": 15.67, "volume": 1409385.0}, {"date": "2017-06-01", "close": 15.96, "volume": 1068019.0}, {"date": "2017-06-02", "close": 16.06, "volume": 940597.0}, {"date": "2017-06-05", "close": 15.95, "volume": 933737.0}, {"date": "2017-06-06", "close": 15.99, "volume": 709512.0}, {"date": "2017-06-07", "close": 15.77, "volume": 739487.0}, {"date": "2017-06-08", "close": 15.95, "volume": 644357.0}, {"date": "2017-06-09", "close": 15.86, "volume": 943095.0}, {"date": "2017-06-12", "close": 15.9, "volume": 889264.0}, {"date": "2017-06-13", "close": 16.06, "volume": 850441.0}, {"date": "2017-06-14", "close": 16.21, "volume": 857537.0}, {"date": "2017-06-15", "close": 16.19, "volume": 882195.0}, {"date": "2017-06-16", "close": 15.72, "volume": 1765193.0}, {"date": "2017-06-19", "close": 16.29, "volume": 1029384.0}, {"date": "2017-06-20", "close": 15.69, "volume": 877263.0}, {"date": "2017-06-21", "close": 15.55, "volume": 792819.0}, {"date": "2017-06-22", "close": 15.69, "volume": 651648.0}, {"date": "2017-06-23", "close": 15.95, "volume": 2121256.0}, {"date": "2017-06-26", "close": 15.93, "volume": 572471.0}, {"date": "2017-06-27", "close": 15.67, "volume": 802349.0}, {"date": "2017-06-28", "close": 15.86, "volume": 829143.0}, {"date": "2017-06-29", "close": 15.65, "volume": 985358.0}, {"date": "2017-06-30", "close": 15.74, "volume": 721560.0}, {"date": "2017-07-03", "close": 16.06, "volume": 377516.0}, {"date": "2017-07-05", "close": 15.94, "volume": 908395.0}, {"date": "2017-07-06", "close": 15.85, "volume": 1069225.0}, {"date": "2017-07-07", "close": 15.92, "volume": 1038280.0}, {"date": "2017-07-10", "close": 15.76, "volume": 1101042.0}, {"date": "2017-07-11", "close": 15.66, "volume": 1316284.0}, {"date": "2017-07-12", "close": 16.19, "volume": 1058433.0}, {"date": "2017-07-13", "close": 16.4, "volume": 859560.0}, {"date": "2017-07-14", "close": 16.63, "volume": 957927.0}, {"date": "2017-07-17", "close": 16.54, "volume": 917743.0}, {"date": "2017-07-18", "close": 16.4, "volume": 798434.0}, {"date": "2017-07-19", "close": 16.74, "volume": 858067.0}, {"date": "2017-07-20", "close": 16.78, "volume": 613752.0}, {"date": "2017-07-21", "close": 16.83, "volume": 613751.0}, {"date": "2017-07-24", "close": 16.76, "volume": 531245.0}, {"date": "2017-07-25", "close": 16.88, "volume": 728064.0}, {"date": "2017-07-26", "close": 16.61, "volume": 729576.0}, {"date": "2017-07-27", "close": 16.5, "volume": 786279.0}, {"date": "2017-07-28", "close": 16.64, "volume": 909091.0}, {"date": "2017-07-31", "close": 16.27, "volume": 988941.0}, {"date": "2017-08-01", "close": 16.25, "volume": 896864.0}, {"date": "2017-08-02", "close": 16.16, "volume": 639377.0}, {"date": "2017-08-03", "close": 16.34, "volume": 718529.0}, {"date": "2017-08-04", "close": 16.62, "volume": 638906.0}, {"date": "2017-08-07", "close": 16.69, "volume": 525538.0}, {"date": "2017-08-08", "close": 16.45, "volume": 1486469.0}, {"date": "2017-08-09", "close": 16.43, "volume": 925207.0}, {"date": "2017-08-10", "close": 16.15, "volume": 2155916.0}, {"date": "2017-08-11", "close": 16.06, "volume": 1472488.0}, {"date": "2017-08-14", "close": 16.88, "volume": 1251459.0}, {"date": "2017-08-15", "close": 16.87, "volume": 1162560.0}, {"date": "2017-08-16", "close": 16.58, "volume": 1091128.0}, {"date": "2017-08-17", "close": 15.83, "volume": 1337469.0}, {"date": "2017-08-18", "close": 15.6, "volume": 1251490.0}, {"date": "2017-08-21", "close": 15.82, "volume": 1045680.0}, {"date": "2017-08-22", "close": 16.18, "volume": 786763.0}, {"date": "2017-08-23", "close": 16.97, "volume": 2249162.0}, {"date": "2017-08-24", "close": 17.16, "volume": 1945639.0}, {"date": "2017-08-25", "close": 17.58, "volume": 1598054.0}, {"date": "2017-08-28", "close": 17.4, "volume": 2171014.0}, {"date": "2017-08-29", "close": 17.46, "volume": 1221338.0}, {"date": "2017-08-30", "close": 17.31, "volume": 1075264.0}, {"date": "2017-08-31", "close": 17.4, "volume": 751351.0}, {"date": "2017-09-01", "close": 17.68, "volume": 1449825.0}, {"date": "2017-09-05", "close": 17.69, "volume": 1189238.0}, {"date": "2017-09-06", "close": 17.71, "volume": 1237896.0}, {"date": "2017-09-07", "close": 17.73, "volume": 1228080.0}, {"date": "2017-09-08", "close": 17.8, "volume": 788129.0}, {"date": "2017-09-11", "close": 17.94, "volume": 977513.0}, {"date": "2017-09-12", "close": 17.77, "volume": 719651.0}, {"date": "2017-09-13", "close": 17.79, "volume": 627951.0}, {"date": "2017-09-14", "close": 17.7, "volume": 972514.0}, {"date": "2017-09-15", "close": 17.98, "volume": 2099486.0}, {"date": "2017-09-18", "close": 18.12, "volume": 931187.0}, {"date": "2017-09-19", "close": 18.04, "volume": 722144.0}, {"date": "2017-09-20", "close": 18.06, "volume": 1274681.0}, {"date": "2017-09-21", "close": 18.08, "volume": 925393.0}, {"date": "2017-09-22", "close": 18.26, "volume": 667766.0}, {"date": "2017-09-25", "close": 18.27, "volume": 1813325.0}, {"date": "2017-09-26", "close": 18.08, "volume": 3526257.0}, {"date": "2017-09-27", "close": 17.29, "volume": 5848267.0}, {"date": "2017-09-28", "close": 17.26, "volume": 1786195.0}, {"date": "2017-09-29", "close": 17.52, "volume": 1323352.0}, {"date": "2017-10-02", "close": 17.94, "volume": 927538.0}, {"date": "2017-10-03", "close": 17.83, "volume": 1061464.0}, {"date": "2017-10-04", "close": 17.84, "volume": 545887.0}, {"date": "2017-10-05", "close": 17.89, "volume": 1027813.0}, {"date": "2017-10-06", "close": 16.38, "volume": 3943671.0}, {"date": "2017-10-09", "close": 16.51, "volume": 1376595.0}, {"date": "2017-10-10", "close": 16.71, "volume": 1179287.0}, {"date": "2017-10-11", "close": 16.72, "volume": 1078873.0}, {"date": "2017-10-12", "close": 16.93, "volume": 1386914.0}, {"date": "2017-10-13", "close": 16.86, "volume": 945749.0}, {"date": "2017-10-16", "close": 16.72, "volume": 755995.0}, {"date": "2017-10-17", "close": 16.7, "volume": 699261.0}, {"date": "2017-10-18", "close": 16.98, "volume": 917257.0}, {"date": "2017-10-19", "close": 17.06, "volume": 679983.0}, {"date": "2017-10-20", "close": 17.44, "volume": 1509624.0}, {"date": "2017-10-23", "close": 17.29, "volume": 1174661.0}, {"date": "2017-10-24", "close": 17.55, "volume": 1277233.0}, {"date": "2017-10-25", "close": 17.44, "volume": 1170148.0}, {"date": "2017-10-26", "close": 17.71, "volume": 1594510.0}, {"date": "2017-10-27", "close": 17.86, "volume": 888525.0}, {"date": "2017-10-30", "close": 17.79, "volume": 1203550.0}, {"date": "2017-10-31", "close": 18.25, "volume": 1142060.0}, {"date": "2017-11-01", "close": 17.73, "volume": 1319177.0}, {"date": "2017-11-02", "close": 17.7, "volume": 909250.0}, {"date": "2017-11-03", "close": 17.49, "volume": 1072088.0}, {"date": "2017-11-06", "close": 17.6, "volume": 636843.0}, {"date": "2017-11-07", "close": 17.47, "volume": 1162693.0}, {"date": "2017-11-08", "close": 16.4, "volume": 2245142.0}, {"date": "2017-11-09", "close": 16.34, "volume": 1065817.0}, {"date": "2017-11-10", "close": 16.27, "volume": 988848.0}, {"date": "2017-11-13", "close": 16.15, "volume": 1981593.0}, {"date": "2017-11-14", "close": 16.22, "volume": 921107.0}, {"date": "2017-11-15", "close": 16.07, "volume": 1357039.0}, {"date": "2017-11-16", "close": 16.15, "volume": 1093944.0}, {"date": "2017-11-17", "close": 16.37, "volume": 685645.0}, {"date": "2017-11-20", "close": 16.62, "volume": 1140671.0}, {"date": "2017-11-21", "close": 16.92, "volume": 1147250.0}, {"date": "2017-11-22", "close": 17.0, "volume": 733694.0}, {"date": "2017-11-24", "close": 17.02, "volume": 234950.0}, {"date": "2017-11-27", "close": 17.04, "volume": 864864.0}, {"date": "2017-11-28", "close": 17.31, "volume": 612906.0}, {"date": "2017-11-29", "close": 17.54, "volume": 1411325.0}, {"date": "2017-11-30", "close": 17.95, "volume": 1250738.0}, {"date": "2017-12-01", "close": 18.14, "volume": 2072857.0}, {"date": "2017-12-04", "close": 18.29, "volume": 1936923.0}, {"date": "2017-12-05", "close": 18.15, "volume": 1139786.0}, {"date": "2017-12-06", "close": 18.17, "volume": 1408312.0}, {"date": "2017-12-07", "close": 17.95, "volume": 649919.0}, {"date": "2017-12-08", "close": 17.8, "volume": 1681325.0}, {"date": "2017-12-11", "close": 17.55, "volume": 1342286.0}, {"date": "2017-12-12", "close": 17.25, "volume": 1228438.0}, {"date": "2017-12-13", "close": 17.03, "volume": 821442.0}, {"date": "2017-12-14", "close": 16.38, "volume": 1279729.0}, {"date": "2017-12-15", "close": 16.39, "volume": 3658912.0}, {"date": "2017-12-18", "close": 16.97, "volume": 2165932.0}, {"date": "2017-12-19", "close": 16.94, "volume": 1362575.0}, {"date": "2017-12-20", "close": 17.55, "volume": 1350939.0}, {"date": "2017-12-21", "close": 17.79, "volume": 917730.0}, {"date": "2017-12-22", "close": 17.93, "volume": 755240.0}, {"date": "2017-12-26", "close": 17.9, "volume": 1148334.0}, {"date": "2017-12-27", "close": 18.04, "volume": 1120028.0}, {"date": "2017-12-28", "close": 18.24, "volume": 1086340.0}, {"date": "2017-12-29", "close": 18.13, "volume": 764866.0}, {"date": "2018-01-02", "close": 18.31, "volume": 1327425.0}, {"date": "2018-01-03", "close": 18.24, "volume": 545843.0}, {"date": "2018-01-04", "close": 18.42, "volume": 1022288.0}, {"date": "2018-01-05", "close": 18.2, "volume": 577202.0}, {"date": "2018-01-08", "close": 18.39, "volume": 1576187.0}, {"date": "2018-01-09", "close": 18.33, "volume": 1450635.0}, {"date": "2018-01-10", "close": 18.24, "volume": 728644.0}, {"date": "2018-01-11", "close": 18.74, "volume": 917268.0}, {"date": "2018-01-12", "close": 19.15, "volume": 1261126.0}, {"date": "2018-01-16", "close": 19.0, "volume": 1546310.0}, {"date": "2018-01-17", "close": 18.94, "volume": 968978.0}, {"date": "2018-01-18", "close": 18.7, "volume": 748271.0}, {"date": "2018-01-19", "close": 19.03, "volume": 828013.0}, {"date": "2018-01-22", "close": 19.31, "volume": 2154797.0}, {"date": "2018-01-23", "close": 19.19, "volume": 1100474.0}, {"date": "2018-01-24", "close": 19.15, "volume": 1136132.0}, {"date": "2018-01-25", "close": 19.22, "volume": 895055.0}, {"date": "2018-01-26", "close": 19.46, "volume": 902828.0}, {"date": "2018-01-29", "close": 18.82, "volume": 608809.0}, {"date": "2018-01-30", "close": 18.6, "volume": 818762.0}, {"date": "2018-01-31", "close": 18.54, "volume": 611738.0}, {"date": "2018-02-01", "close": 18.85, "volume": 1785221.0}, {"date": "2018-02-02", "close": 18.52, "volume": 1059280.0}, {"date": "2018-02-05", "close": 17.5, "volume": 1204300.0}, {"date": "2018-02-06", "close": 17.93, "volume": 1498479.0}, {"date": "2018-02-07", "close": 17.98, "volume": 854761.0}, {"date": "2018-02-08", "close": 17.49, "volume": 748388.0}, {"date": "2018-02-09", "close": 17.94, "volume": 1702266.0}, {"date": "2018-02-12", "close": 17.84, "volume": 1753187.0}, {"date": "2018-02-13", "close": 17.82, "volume": 1171790.0}, {"date": "2018-02-14", "close": 17.93, "volume": 858320.0}, {"date": "2018-02-15", "close": 18.14, "volume": 781361.0}, {"date": "2018-02-16", "close": 18.35, "volume": 1050725.0}, {"date": "2018-02-20", "close": 18.17, "volume": 945223.0}, {"date": "2018-02-21", "close": 18.19, "volume": 827205.0}, {"date": "2018-02-22", "close": 17.08, "volume": 1409577.0}, {"date": "2018-02-23", "close": 17.45, "volume": 1091423.0}, {"date": "2018-02-26", "close": 17.5, "volume": 1049625.0}, {"date": "2018-02-27", "close": 17.32, "volume": 1115642.0}, {"date": "2018-02-28", "close": 18.19, "volume": 1676816.0}, {"date": "2018-03-01", "close": 17.58, "volume": 2196426.0}, {"date": "2018-03-02", "close": 17.89, "volume": 1270481.0}, {"date": "2018-03-05", "close": 18.06, "volume": 1018497.0}, {"date": "2018-03-06", "close": 18.09, "volume": 1013375.0}, {"date": "2018-03-07", "close": 18.48, "volume": 825985.0}, {"date": "2018-03-08", "close": 18.5, "volume": 620163.0}, {"date": "2018-03-09", "close": 18.4, "volume": 735787.0}, {"date": "2018-03-12", "close": 18.48, "volume": 755444.0}, {"date": "2018-03-13", "close": 18.13, "volume": 725017.0}, {"date": "2018-03-14", "close": 18.13, "volume": 721603.0}, {"date": "2018-03-15", "close": 17.8, "volume": 702428.0}, {"date": "2018-03-16", "close": 17.99, "volume": 1765878.0}, {"date": "2018-03-19", "close": 17.81, "volume": 610751.0}, {"date": "2018-03-20", "close": 17.81, "volume": 678934.0}, {"date": "2018-03-21", "close": 17.74, "volume": 422645.0}, {"date": "2018-03-22", "close": 17.33, "volume": 790043.0}, {"date": "2018-03-23", "close": 17.03, "volume": 881860.0}, {"date": "2018-03-26", "close": 17.43, "volume": 926199.0}, {"date": "2018-03-27", "close": 17.08, "volume": 675956.0}, {"date": "2018-03-28", "close": 17.15, "volume": 675357.0}, {"date": "2018-03-29", "close": 17.3, "volume": 928287.0}, {"date": "2018-04-02", "close": 16.92, "volume": 869971.0}, {"date": "2018-04-03", "close": 17.15, "volume": 846815.0}, {"date": "2018-04-04", "close": 17.29, "volume": 779436.0}, {"date": "2018-04-05", "close": 17.34, "volume": 609889.0}, {"date": "2018-04-06", "close": 17.08, "volume": 669122.0}, {"date": "2018-04-09", "close": 17.02, "volume": 821649.0}, {"date": "2018-04-10", "close": 17.18, "volume": 852204.0}, {"date": "2018-04-11", "close": 17.27, "volume": 428482.0}, {"date": "2018-04-12", "close": 17.36, "volume": 459054.0}, {"date": "2018-04-13", "close": 16.93, "volume": 913867.0}, {"date": "2018-04-16", "close": 17.15, "volume": 1401725.0}, {"date": "2018-04-17", "close": 17.08, "volume": 1247183.0}, {"date": "2018-04-18", "close": 17.34, "volume": 1380349.0}, {"date": "2018-04-19", "close": 17.31, "volume": 707000.0}, {"date": "2018-04-20", "close": 17.24, "volume": 1060425.0}, {"date": "2018-04-23", "close": 17.23, "volume": 690700.0}, {"date": "2018-04-24", "close": 17.15, "volume": 496516.0}, {"date": "2018-04-25", "close": 17.17, "volume": 1348170.0}, {"date": "2018-04-26", "close": 17.4, "volume": 852120.0}, {"date": "2018-04-27", "close": 17.29, "volume": 697386.0}, {"date": "2018-04-30", "close": 17.14, "volume": 609025.0}, {"date": "2018-05-01", "close": 16.95, "volume": 606653.0}, {"date": "2018-05-02", "close": 16.77, "volume": 779949.0}, {"date": "2018-05-03", "close": 16.5, "volume": 887046.0}, {"date": "2018-05-04", "close": 16.69, "volume": 2244394.0}, {"date": "2018-05-07", "close": 17.0, "volume": 646375.0}, {"date": "2018-05-08", "close": 16.75, "volume": 745171.0}, {"date": "2018-05-09", "close": 16.72, "volume": 1086158.0}, {"date": "2018-05-10", "close": 17.72, "volume": 2670266.0}, {"date": "2018-05-11", "close": 17.71, "volume": 785238.0}, {"date": "2018-05-14", "close": 17.57, "volume": 996359.0}, {"date": "2018-05-15", "close": 17.55, "volume": 814572.0}, {"date": "2018-05-16", "close": 17.67, "volume": 774182.0}, {"date": "2018-05-17", "close": 18.33, "volume": 1851491.0}, {"date": "2018-05-18", "close": 18.18, "volume": 1668128.0}, {"date": "2018-05-21", "close": 18.46, "volume": 962040.0}, {"date": "2018-05-22", "close": 18.35, "volume": 833368.0}, {"date": "2018-05-23", "close": 18.44, "volume": 1580375.0}, {"date": "2018-05-24", "close": 18.65, "volume": 2004732.0}, {"date": "2018-05-25", "close": 18.66, "volume": 778021.0}, {"date": "2018-05-29", "close": 18.68, "volume": 979852.0}, {"date": "2018-05-30", "close": 18.96, "volume": 1197075.0}, {"date": "2018-05-31", "close": 18.79, "volume": 1318741.0}, {"date": "2018-06-01", "close": 18.66, "volume": 745312.0}, {"date": "2018-06-04", "close": 18.73, "volume": 1093837.0}, {"date": "2018-06-05", "close": 18.7, "volume": 1006816.0}, {"date": "2018-06-06", "close": 18.78, "volume": 780177.0}, {"date": "2018-06-07", "close": 18.92, "volume": 399897.0}, {"date": "2018-06-08", "close": 18.99, "volume": 526519.0}, {"date": "2018-06-11", "close": 19.0, "volume": 807034.0}, {"date": "2018-06-12", "close": 18.94, "volume": 552441.0}, {"date": "2018-06-13", "close": 19.07, "volume": 642367.0}, {"date": "2018-06-14", "close": 19.19, "volume": 712743.0}, {"date": "2018-06-15", "close": 19.49, "volume": 1541031.0}, {"date": "2018-06-18", "close": 19.73, "volume": 1483160.0}, {"date": "2018-06-19", "close": 19.79, "volume": 881666.0}, {"date": "2018-06-20", "close": 19.91, "volume": 803459.0}, {"date": "2018-06-21", "close": 19.7, "volume": 714630.0}, {"date": "2018-06-22", "close": 19.89, "volume": 1933721.0}, {"date": "2018-06-25", "close": 19.82, "volume": 997075.0}, {"date": "2018-06-26", "close": 20.35, "volume": 1358612.0}, {"date": "2018-06-27", "close": 19.92, "volume": 906149.0}, {"date": "2018-06-28", "close": 19.9, "volume": 894289.0}, {"date": "2018-06-29", "close": 19.88, "volume": 855419.0}, {"date": "2018-07-02", "close": 19.7, "volume": 952753.0}, {"date": "2018-07-03", "close": 19.62, "volume": 310912.0}, {"date": "2018-07-05", "close": 19.88, "volume": 957867.0}, {"date": "2018-07-06", "close": 19.91, "volume": 557810.0}, {"date": "2018-07-09", "close": 20.09, "volume": 565340.0}, {"date": "2018-07-10", "close": 20.08, "volume": 578820.0}, {"date": "2018-07-11", "close": 19.86, "volume": 488733.0}, {"date": "2018-07-12", "close": 20.04, "volume": 341863.0}, {"date": "2018-07-13", "close": 19.82, "volume": 332605.0}, {"date": "2018-07-16", "close": 19.8, "volume": 695931.0}, {"date": "2018-07-17", "close": 19.94, "volume": 441387.0}, {"date": "2018-07-18", "close": 19.74, "volume": 648005.0}, {"date": "2018-07-19", "close": 19.81, "volume": 548451.0}, {"date": "2018-07-20", "close": 19.85, "volume": 598388.0}, {"date": "2018-07-23", "close": 20.04, "volume": 659465.0}, {"date": "2018-07-24", "close": 19.88, "volume": 1162691.0}, {"date": "2018-07-25", "close": 19.96, "volume": 577738.0}, {"date": "2018-07-26", "close": 20.22, "volume": 607969.0}, {"date": "2018-07-27", "close": 20.0, "volume": 778056.0}, {"date": "2018-07-30", "close": 19.92, "volume": 845949.0}, {"date": "2018-07-31", "close": 20.09, "volume": 691345.0}, {"date": "2018-08-01", "close": 20.19, "volume": 809649.0}, {"date": "2018-08-02", "close": 20.2, "volume": 600585.0}, {"date": "2018-08-03", "close": 20.51, "volume": 840158.0}, {"date": "2018-08-06", "close": 20.51, "volume": 944324.0}, {"date": "2018-08-07", "close": 20.68, "volume": 962700.0}, {"date": "2018-08-08", "close": 20.5, "volume": 1215710.0}, {"date": "2018-08-09", "close": 19.81, "volume": 2615923.0}, {"date": "2018-08-10", "close": 20.07, "volume": 973829.0}, {"date": "2018-08-13", "close": 19.48, "volume": 912219.0}, {"date": "2018-08-14", "close": 19.62, "volume": 673572.0}, {"date": "2018-08-15", "close": 19.41, "volume": 670077.0}, {"date": "2018-08-16", "close": 19.59, "volume": 715964.0}, {"date": "2018-08-17", "close": 19.94, "volume": 689787.0}, {"date": "2018-08-20", "close": 20.0, "volume": 781637.0}, {"date": "2018-08-21", "close": 20.21, "volume": 961491.0}, {"date": "2018-08-22", "close": 20.33, "volume": 662905.0}, {"date": "2018-08-23", "close": 20.31, "volume": 647935.0}, {"date": "2018-08-24", "close": 20.37, "volume": 661237.0}, {"date": "2018-08-27", "close": 20.33, "volume": 599619.0}, {"date": "2018-08-28", "close": 20.18, "volume": 497062.0}, {"date": "2018-08-29", "close": 20.02, "volume": 732881.0}, {"date": "2018-08-30", "close": 19.94, "volume": 472419.0}, {"date": "2018-08-31", "close": 19.78, "volume": 770519.0}, {"date": "2018-09-04", "close": 19.59, "volume": 991844.0}, {"date": "2018-09-05", "close": 19.53, "volume": 654848.0}, {"date": "2018-09-06", "close": 19.18, "volume": 725054.0}, {"date": "2018-09-07", "close": 19.17, "volume": 691226.0}, {"date": "2018-09-10", "close": 19.08, "volume": 525994.0}, {"date": "2018-09-11", "close": 19.08, "volume": 748997.0}, {"date": "2018-09-12", "close": 19.26, "volume": 841765.0}, {"date": "2018-09-13", "close": 18.76, "volume": 2153591.0}, {"date": "2018-09-14", "close": 18.78, "volume": 1150905.0}, {"date": "2018-09-17", "close": 18.63, "volume": 1244987.0}, {"date": "2018-09-18", "close": 18.47, "volume": 1322173.0}, {"date": "2018-09-19", "close": 18.71, "volume": 1014125.0}, {"date": "2018-09-20", "close": 18.86, "volume": 743287.0}, {"date": "2018-09-21", "close": 19.01, "volume": 1762726.0}, {"date": "2018-09-24", "close": 18.77, "volume": 713946.0}, {"date": "2018-09-25", "close": 19.09, "volume": 684004.0}, {"date": "2018-09-26", "close": 18.89, "volume": 578042.0}, {"date": "2018-09-27", "close": 18.95, "volume": 793408.0}, {"date": "2018-09-28", "close": 19.32, "volume": 1009863.0}, {"date": "2018-10-01", "close": 18.81, "volume": 1181468.0}, {"date": "2018-10-02", "close": 19.27, "volume": 738633.0}, {"date": "2018-10-03", "close": 19.38, "volume": 610769.0}, {"date": "2018-10-04", "close": 19.25, "volume": 506883.0}, {"date": "2018-10-05", "close": 19.28, "volume": 797556.0}, {"date": "2018-10-08", "close": 19.63, "volume": 844980.0}, {"date": "2018-10-09", "close": 19.15, "volume": 882010.0}, {"date": "2018-10-10", "close": 18.81, "volume": 1139537.0}, {"date": "2018-10-11", "close": 18.59, "volume": 1202049.0}, {"date": "2018-10-12", "close": 18.95, "volume": 975639.0}, {"date": "2018-10-15", "close": 19.47, "volume": 1270766.0}, {"date": "2018-10-16", "close": 19.99, "volume": 1734131.0}, {"date": "2018-10-17", "close": 19.86, "volume": 1270248.0}, {"date": "2018-10-18", "close": 19.68, "volume": 1027998.0}, {"date": "2018-10-19", "close": 19.88, "volume": 1197335.0}, {"date": "2018-10-22", "close": 19.68, "volume": 1404653.0}, {"date": "2018-10-23", "close": 19.77, "volume": 1323239.0}, {"date": "2018-10-24", "close": 19.08, "volume": 1386610.0}, {"date": "2018-10-25", "close": 19.48, "volume": 1295632.0}, {"date": "2018-10-26", "close": 19.24, "volume": 1042268.0}, {"date": "2018-10-29", "close": 19.85, "volume": 1819608.0}, {"date": "2018-10-30", "close": 20.57, "volume": 1348794.0}, {"date": "2018-10-31", "close": 20.66, "volume": 1829879.0}, {"date": "2018-11-01", "close": 21.1, "volume": 1663061.0}, {"date": "2018-11-02", "close": 20.97, "volume": 2046857.0}, {"date": "2018-11-05", "close": 20.63, "volume": 2548985.0}, {"date": "2018-11-06", "close": 20.67, "volume": 2711691.0}, {"date": "2018-11-07", "close": 21.62, "volume": 2782420.0}, {"date": "2018-11-08", "close": 21.72, "volume": 1455133.0}, {"date": "2018-11-09", "close": 21.48, "volume": 1215148.0}, {"date": "2018-11-12", "close": 21.13, "volume": 2644835.0}, {"date": "2018-11-13", "close": 20.81, "volume": 1622844.0}, {"date": "2018-11-14", "close": 20.48, "volume": 1430676.0}, {"date": "2018-11-15", "close": 20.3, "volume": 816094.0}, {"date": "2018-11-16", "close": 20.06, "volume": 2668781.0}, {"date": "2018-11-19", "close": 21.47, "volume": 2151947.0}, {"date": "2018-11-20", "close": 20.95, "volume": 968838.0}, {"date": "2018-11-21", "close": 21.21, "volume": 703642.0}, {"date": "2018-11-23", "close": 21.1, "volume": 292943.0}, {"date": "2018-11-26", "close": 21.41, "volume": 1071268.0}, {"date": "2018-11-27", "close": 22.31, "volume": 1861670.0}, {"date": "2018-11-28", "close": 22.11, "volume": 1968750.0}, {"date": "2018-11-29", "close": 21.89, "volume": 1053748.0}, {"date": "2018-11-30", "close": 21.88, "volume": 1169898.0}, {"date": "2018-12-03", "close": 21.87, "volume": 942764.0}, {"date": "2018-12-04", "close": 21.46, "volume": 1109944.0}, {"date": "2018-12-06", "close": 21.43, "volume": 915394.0}, {"date": "2018-12-07", "close": 21.44, "volume": 988998.0}, {"date": "2018-12-10", "close": 20.83, "volume": 1079960.0}, {"date": "2018-12-11", "close": 20.98, "volume": 729724.0}, {"date": "2018-12-12", "close": 21.23, "volume": 842709.0}, {"date": "2018-12-13", "close": 21.25, "volume": 1352361.0}, {"date": "2018-12-14", "close": 20.88, "volume": 1259758.0}, {"date": "2018-12-17", "close": 20.11, "volume": 2019344.0}, {"date": "2018-12-18", "close": 20.13, "volume": 1163938.0}, {"date": "2018-12-19", "close": 19.6, "volume": 712869.0}, {"date": "2018-12-20", "close": 19.3, "volume": 881392.0}, {"date": "2018-12-21", "close": 18.77, "volume": 3273025.0}, {"date": "2018-12-24", "close": 18.12, "volume": 499042.0}, {"date": "2018-12-26", "close": 18.89, "volume": 812165.0}, {"date": "2018-12-27", "close": 19.07, "volume": 724327.0}, {"date": "2018-12-28", "close": 19.04, "volume": 918597.0}, {"date": "2018-12-31", "close": 19.24, "volume": 945635.0}, {"date": "2019-01-02", "close": 19.21, "volume": 1039348.0}, {"date": "2019-01-03", "close": 19.12, "volume": 785021.0}, {"date": "2019-01-04", "close": 19.69, "volume": 1044297.0}, {"date": "2019-01-07", "close": 19.65, "volume": 799039.0}, {"date": "2019-01-08", "close": 20.06, "volume": 724612.0}, {"date": "2019-01-09", "close": 20.17, "volume": 1680691.0}, {"date": "2019-01-10", "close": 20.58, "volume": 1774820.0}, {"date": "2019-01-11", "close": 20.46, "volume": 651423.0}, {"date": "2019-01-14", "close": 20.28, "volume": 498279.0}, {"date": "2019-01-15", "close": 20.64, "volume": 511863.0}, {"date": "2019-01-16", "close": 20.5, "volume": 554858.0}, {"date": "2019-01-17", "close": 20.84, "volume": 631111.0}, {"date": "2019-01-18", "close": 21.49, "volume": 1665525.0}, {"date": "2019-01-22", "close": 21.24, "volume": 1322542.0}, {"date": "2019-01-23", "close": 20.96, "volume": 798913.0}, {"date": "2019-01-24", "close": 20.88, "volume": 462127.0}, {"date": "2019-01-25", "close": 21.0, "volume": 454182.0}, {"date": "2019-01-28", "close": 20.98, "volume": 453653.0}, {"date": "2019-01-29", "close": 21.04, "volume": 506448.0}, {"date": "2019-01-30", "close": 21.2, "volume": 768633.0}, {"date": "2019-01-31", "close": 21.27, "volume": 1487908.0}, {"date": "2019-02-01", "close": 21.31, "volume": 1202577.0}, {"date": "2019-02-04", "close": 21.34, "volume": 1049991.0}, {"date": "2019-02-05", "close": 21.26, "volume": 989323.0}, {"date": "2019-02-06", "close": 21.53, "volume": 856870.0}, {"date": "2019-02-07", "close": 21.55, "volume": 560758.0}, {"date": "2019-02-08", "close": 21.29, "volume": 594164.0}, {"date": "2019-02-11", "close": 21.07, "volume": 1253867.0}, {"date": "2019-02-12", "close": 21.21, "volume": 2495802.0}, {"date": "2019-02-13", "close": 21.1, "volume": 929530.0}, {"date": "2019-02-14", "close": 21.54, "volume": 1660251.0}, {"date": "2019-02-15", "close": 21.5, "volume": 895386.0}, {"date": "2019-02-19", "close": 21.63, "volume": 724722.0}, {"date": "2019-02-20", "close": 21.83, "volume": 847174.0}, {"date": "2019-02-21", "close": 21.98, "volume": 713655.0}, {"date": "2019-02-22", "close": 22.16, "volume": 1182892.0}, {"date": "2019-02-25", "close": 21.7, "volume": 1353244.0}, {"date": "2019-02-26", "close": 21.65, "volume": 923906.0}, {"date": "2019-02-27", "close": 21.75, "volume": 1238325.0}, {"date": "2019-02-28", "close": 21.98, "volume": 1820619.0}, {"date": "2019-03-01", "close": 22.07, "volume": 1285439.0}, {"date": "2019-03-04", "close": 21.73, "volume": 1251918.0}, {"date": "2019-03-05", "close": 21.77, "volume": 1028138.0}, {"date": "2019-03-06", "close": 21.19, "volume": 1061137.0}, {"date": "2019-03-07", "close": 21.29, "volume": 1238339.0}, {"date": "2019-03-08", "close": 20.98, "volume": 869575.0}, {"date": "2019-03-11", "close": 21.23, "volume": 1647740.0}, {"date": "2019-03-12", "close": 21.28, "volume": 926315.0}, {"date": "2019-03-13", "close": 21.38, "volume": 936513.0}, {"date": "2019-03-14", "close": 21.2, "volume": 690751.0}, {"date": "2019-03-15", "close": 21.31, "volume": 1867373.0}, {"date": "2019-03-18", "close": 21.29, "volume": 859494.0}, {"date": "2019-03-19", "close": 21.08, "volume": 694296.0}, {"date": "2019-03-20", "close": 20.65, "volume": 1941895.0}, {"date": "2019-03-21", "close": 21.12, "volume": 951968.0}, {"date": "2019-03-22", "close": 20.81, "volume": 742871.0}, {"date": "2019-03-25", "close": 20.99, "volume": 2093990.0}, {"date": "2019-03-26", "close": 21.08, "volume": 1280346.0}, {"date": "2019-03-27", "close": 21.29, "volume": 1139790.0}, {"date": "2019-03-28", "close": 21.54, "volume": 716510.0}, {"date": "2019-03-29", "close": 21.65, "volume": 949296.0}, {"date": "2019-04-01", "close": 21.46, "volume": 717793.0}, {"date": "2019-04-02", "close": 21.1, "volume": 651609.0}, {"date": "2019-04-03", "close": 21.3, "volume": 748698.0}, {"date": "2019-04-04", "close": 21.78, "volume": 592113.0}, {"date": "2019-04-05", "close": 21.97, "volume": 656051.0}, {"date": "2019-04-08", "close": 21.86, "volume": 633176.0}, {"date": "2019-04-09", "close": 21.53, "volume": 631061.0}, {"date": "2019-04-10", "close": 21.83, "volume": 774113.0}, {"date": "2019-04-11", "close": 21.79, "volume": 278497.0}, {"date": "2019-04-12", "close": 22.05, "volume": 1176340.0}, {"date": "2019-04-15", "close": 22.15, "volume": 580762.0}, {"date": "2019-04-16", "close": 22.06, "volume": 699620.0}, {"date": "2019-04-17", "close": 21.78, "volume": 1055087.0}, {"date": "2019-04-18", "close": 21.73, "volume": 510985.0}, {"date": "2019-04-22", "close": 21.6, "volume": 548152.0}, {"date": "2019-04-23", "close": 21.74, "volume": 608027.0}, {"date": "2019-04-24", "close": 21.43, "volume": 841818.0}, {"date": "2019-04-25", "close": 20.92, "volume": 1207259.0}, {"date": "2019-04-26", "close": 21.0, "volume": 688530.0}, {"date": "2019-04-29", "close": 21.63, "volume": 920387.0}, {"date": "2019-04-30", "close": 21.81, "volume": 1119959.0}, {"date": "2019-05-01", "close": 21.46, "volume": 1572261.0}, {"date": "2019-05-02", "close": 21.17, "volume": 677535.0}, {"date": "2019-05-03", "close": 21.17, "volume": 878604.0}, {"date": "2019-05-06", "close": 21.15, "volume": 799079.0}, {"date": "2019-05-07", "close": 20.76, "volume": 1025310.0}, {"date": "2019-05-08", "close": 20.35, "volume": 647806.0}, {"date": "2019-05-09", "close": 20.6, "volume": 1194405.0}, {"date": "2019-05-10", "close": 20.54, "volume": 1095298.0}, {"date": "2019-05-13", "close": 20.18, "volume": 1159777.0}, {"date": "2019-05-14", "close": 20.19, "volume": 1662397.0}, {"date": "2019-05-15", "close": 20.22, "volume": 578920.0}, {"date": "2019-05-16", "close": 20.59, "volume": 1432202.0}, {"date": "2019-05-17", "close": 20.18, "volume": 767085.0}, {"date": "2019-05-20", "close": 19.96, "volume": 623526.0}, {"date": "2019-05-21", "close": 20.04, "volume": 891221.0}, {"date": "2019-05-22", "close": 20.13, "volume": 1065816.0}, {"date": "2019-05-23", "close": 19.35, "volume": 1139206.0}, {"date": "2019-05-24", "close": 19.26, "volume": 614316.0}, {"date": "2019-05-28", "close": 18.98, "volume": 598970.0}, {"date": "2019-05-29", "close": 19.31, "volume": 1629041.0}, {"date": "2019-05-30", "close": 19.18, "volume": 1004036.0}, {"date": "2019-05-31", "close": 18.9, "volume": 1535945.0}, {"date": "2019-06-03", "close": 19.23, "volume": 1145641.0}, {"date": "2019-06-04", "close": 19.51, "volume": 928047.0}, {"date": "2019-06-05", "close": 19.24, "volume": 1083884.0}, {"date": "2019-06-06", "close": 19.35, "volume": 849309.0}, {"date": "2019-06-07", "close": 19.24, "volume": 770869.0}, {"date": "2019-06-10", "close": 19.42, "volume": 791065.0}, {"date": "2019-06-11", "close": 19.44, "volume": 555591.0}, {"date": "2019-06-12", "close": 19.25, "volume": 719244.0}, {"date": "2019-06-13", "close": 19.74, "volume": 1135557.0}, {"date": "2019-06-14", "close": 19.49, "volume": 565587.0}, {"date": "2019-06-17", "close": 19.45, "volume": 872817.0}, {"date": "2019-06-18", "close": 19.82, "volume": 630447.0}, {"date": "2019-06-19", "close": 20.14, "volume": 943173.0}, {"date": "2019-06-20", "close": 20.38, "volume": 1083265.0}, {"date": "2019-06-21", "close": 20.19, "volume": 993609.0}, {"date": "2019-06-24", "close": 20.16, "volume": 828187.0}, {"date": "2019-06-25", "close": 19.94, "volume": 754854.0}, {"date": "2019-06-26", "close": 19.82, "volume": 618520.0}, {"date": "2019-06-27", "close": 20.02, "volume": 808064.0}, {"date": "2019-06-28", "close": 19.89, "volume": 1750117.0}, {"date": "2019-07-01", "close": 19.86, "volume": 830747.0}, {"date": "2019-07-02", "close": 19.86, "volume": 539786.0}, {"date": "2019-07-03", "close": 19.76, "volume": 252792.0}, {"date": "2019-07-05", "close": 19.94, "volume": 388497.0}, {"date": "2019-07-08", "close": 19.89, "volume": 483663.0}, {"date": "2019-07-09", "close": 19.94, "volume": 627374.0}, {"date": "2019-07-10", "close": 19.99, "volume": 402725.0}, {"date": "2019-07-11", "close": 19.96, "volume": 654882.0}, {"date": "2019-07-12", "close": 20.28, "volume": 636724.0}, {"date": "2019-07-15", "close": 19.94, "volume": 463187.0}, {"date": "2019-07-16", "close": 19.75, "volume": 503351.0}, {"date": "2019-07-17", "close": 19.72, "volume": 584947.0}, {"date": "2019-07-18", "close": 19.82, "volume": 435875.0}, {"date": "2019-07-19", "close": 19.76, "volume": 558836.0}, {"date": "2019-07-22", "close": 19.62, "volume": 421618.0}, {"date": "2019-07-23", "close": 19.86, "volume": 422933.0}, {"date": "2019-07-24", "close": 19.89, "volume": 460264.0}, {"date": "2019-07-25", "close": 20.08, "volume": 953909.0}, {"date": "2019-07-26", "close": 20.43, "volume": 888378.0}, {"date": "2019-07-29", "close": 20.4, "volume": 791281.0}, {"date": "2019-07-30", "close": 20.46, "volume": 971344.0}, {"date": "2019-07-31", "close": 20.33, "volume": 1397067.0}, {"date": "2019-08-01", "close": 20.23, "volume": 666711.0}, {"date": "2019-08-02", "close": 20.0, "volume": 790975.0}, {"date": "2019-08-05", "close": 19.56, "volume": 1188436.0}, {"date": "2019-08-06", "close": 19.63, "volume": 542860.0}, {"date": "2019-08-07", "close": 19.68, "volume": 751613.0}, {"date": "2019-08-08", "close": 20.35, "volume": 849261.0}, {"date": "2019-08-09", "close": 19.95, "volume": 938305.0}, {"date": "2019-08-12", "close": 19.46, "volume": 461645.0}, {"date": "2019-08-13", "close": 19.52, "volume": 485439.0}, {"date": "2019-08-14", "close": 18.9, "volume": 754302.0}, {"date": "2019-08-15", "close": 18.64, "volume": 685466.0}, {"date": "2019-08-16", "close": 18.97, "volume": 665662.0}, {"date": "2019-08-19", "close": 19.14, "volume": 768607.0}, {"date": "2019-08-20", "close": 18.91, "volume": 795666.0}, {"date": "2019-08-21", "close": 18.99, "volume": 544718.0}, {"date": "2019-08-22", "close": 18.93, "volume": 480459.0}, {"date": "2019-08-23", "close": 18.41, "volume": 747099.0}, {"date": "2019-08-26", "close": 18.56, "volume": 523586.0}, {"date": "2019-08-27", "close": 18.29, "volume": 741899.0}, {"date": "2019-08-28", "close": 18.41, "volume": 647095.0}, {"date": "2019-08-29", "close": 18.59, "volume": 551778.0}, {"date": "2019-08-30", "close": 18.6, "volume": 573811.0}, {"date": "2019-09-03", "close": 18.44, "volume": 966695.0}, {"date": "2019-09-04", "close": 18.55, "volume": 893891.0}, {"date": "2019-09-05", "close": 18.86, "volume": 1015401.0}, {"date": "2019-09-06", "close": 18.92, "volume": 1029354.0}, {"date": "2019-09-09", "close": 19.2, "volume": 1375490.0}, {"date": "2019-09-10", "close": 19.2, "volume": 903685.0}, {"date": "2019-09-11", "close": 19.8, "volume": 1819840.0}, {"date": "2019-09-12", "close": 20.14, "volume": 1553915.0}, {"date": "2019-09-13", "close": 20.3, "volume": 1002932.0}, {"date": "2019-09-16", "close": 20.21, "volume": 843327.0}, {"date": "2019-09-17", "close": 20.21, "volume": 710004.0}, {"date": "2019-09-18", "close": 20.14, "volume": 492211.0}, {"date": "2019-09-19", "close": 19.94, "volume": 621422.0}, {"date": "2019-09-20", "close": 19.8, "volume": 1512510.0}, {"date": "2019-09-23", "close": 19.74, "volume": 657885.0}, {"date": "2019-09-24", "close": 19.22, "volume": 844420.0}, {"date": "2019-09-25", "close": 19.48, "volume": 620151.0}, {"date": "2019-09-26", "close": 19.37, "volume": 435518.0}, {"date": "2019-09-27", "close": 18.89, "volume": 573141.0}, {"date": "2019-09-30", "close": 19.13, "volume": 1433365.0}, {"date": "2019-10-01", "close": 18.64, "volume": 745979.0}, {"date": "2019-10-02", "close": 18.62, "volume": 1574114.0}, {"date": "2019-10-03", "close": 18.53, "volume": 823161.0}, {"date": "2019-10-04", "close": 18.78, "volume": 614843.0}, {"date": "2019-10-07", "close": 18.68, "volume": 771406.0}, {"date": "2019-10-08", "close": 18.46, "volume": 1084032.0}, {"date": "2019-10-09", "close": 18.62, "volume": 715520.0}, {"date": "2019-10-10", "close": 18.48, "volume": 1070500.0}, {"date": "2019-10-11", "close": 18.94, "volume": 1132481.0}, {"date": "2019-10-14", "close": 19.01, "volume": 887291.0}, {"date": "2019-10-15", "close": 19.02, "volume": 762124.0}, {"date": "2019-10-16", "close": 18.91, "volume": 663245.0}, {"date": "2019-10-17", "close": 19.13, "volume": 998976.0}, {"date": "2019-10-18", "close": 18.92, "volume": 716929.0}, {"date": "2019-10-21", "close": 18.97, "volume": 839818.0}, {"date": "2019-10-22", "close": 18.88, "volume": 1238985.0}, {"date": "2019-10-23", "close": 18.84, "volume": 787690.0}, {"date": "2019-10-24", "close": 18.92, "volume": 707736.0}, {"date": "2019-10-25", "close": 18.99, "volume": 423186.0}, {"date": "2019-10-28", "close": 19.41, "volume": 744179.0}, {"date": "2019-10-29", "close": 19.3, "volume": 868611.0}, {"date": "2019-10-30", "close": 19.27, "volume": 513976.0}, {"date": "2019-10-31", "close": 19.3, "volume": 672519.0}, {"date": "2019-11-01", "close": 19.77, "volume": 687667.0}, {"date": "2019-11-04", "close": 20.15, "volume": 678859.0}, {"date": "2019-11-05", "close": 20.07, "volume": 635420.0}, {"date": "2019-11-06", "close": 20.25, "volume": 1186224.0}, {"date": "2019-11-07", "close": 22.03, "volume": 1930810.0}, {"date": "2019-11-08", "close": 22.6, "volume": 1232057.0}, {"date": "2019-11-11", "close": 22.97, "volume": 866444.0}, {"date": "2019-11-12", "close": 22.61, "volume": 953225.0}, {"date": "2019-11-13", "close": 22.7, "volume": 837501.0}, {"date": "2019-11-14", "close": 22.85, "volume": 587175.0}, {"date": "2019-11-15", "close": 23.08, "volume": 1191490.0}, {"date": "2019-11-18", "close": 22.9, "volume": 761271.0}, {"date": "2019-11-19", "close": 22.97, "volume": 579761.0}, {"date": "2019-11-20", "close": 22.72, "volume": 735470.0}, {"date": "2019-11-21", "close": 22.94, "volume": 686639.0}, {"date": "2019-11-22", "close": 23.05, "volume": 484203.0}, {"date": "2019-11-25", "close": 23.51, "volume": 950668.0}, {"date": "2019-11-26", "close": 23.51, "volume": 987799.0}, {"date": "2019-11-27", "close": 23.67, "volume": 453408.0}, {"date": "2019-11-29", "close": 23.8, "volume": 581301.0}, {"date": "2019-12-02", "close": 23.84, "volume": 1132583.0}, {"date": "2019-12-03", "close": 23.81, "volume": 1129111.0}, {"date": "2019-12-04", "close": 23.79, "volume": 659481.0}, {"date": "2019-12-05", "close": 23.66, "volume": 741836.0}, {"date": "2019-12-06", "close": 24.05, "volume": 765500.0}, {"date": "2019-12-09", "close": 24.08, "volume": 732661.0}, {"date": "2019-12-10", "close": 24.22, "volume": 641280.0}, {"date": "2019-12-11", "close": 24.64, "volume": 1176638.0}, {"date": "2019-12-12", "close": 25.27, "volume": 4036158.0}, {"date": "2019-12-13", "close": 25.12, "volume": 1337851.0}, {"date": "2019-12-16", "close": 25.19, "volume": 1132442.0}, {"date": "2019-12-17", "close": 27.08, "volume": 3317004.0}, {"date": "2019-12-18", "close": 27.17, "volume": 1310548.0}, {"date": "2019-12-19", "close": 27.15, "volume": 1203445.0}, {"date": "2019-12-20", "close": 27.68, "volume": 3405547.0}, {"date": "2019-12-23", "close": 27.81, "volume": 859306.0}, {"date": "2019-12-24", "close": 27.72, "volume": 326112.0}, {"date": "2019-12-26", "close": 27.99, "volume": 543701.0}, {"date": "2019-12-27", "close": 28.0, "volume": 645123.0}, {"date": "2019-12-30", "close": 27.96, "volume": 957599.0}, {"date": "2019-12-31", "close": 28.08, "volume": 991358.0}, {"date": "2020-01-02", "close": 28.27, "volume": 943099.0}, {"date": "2020-01-03", "close": 28.91, "volume": 1580022.0}, {"date": "2020-01-06", "close": 28.89, "volume": 1311195.0}, {"date": "2020-01-07", "close": 28.69, "volume": 945888.0}, {"date": "2020-01-08", "close": 28.58, "volume": 629376.0}, {"date": "2020-01-09", "close": 28.49, "volume": 1036637.0}, {"date": "2020-01-10", "close": 28.41, "volume": 580017.0}, {"date": "2020-01-13", "close": 28.73, "volume": 731241.0}, {"date": "2020-01-14", "close": 29.27, "volume": 1084923.0}, {"date": "2020-01-15", "close": 28.51, "volume": 1179953.0}, {"date": "2020-01-16", "close": 29.18, "volume": 1308978.0}, {"date": "2020-01-17", "close": 29.27, "volume": 1512540.0}, {"date": "2020-01-21", "close": 28.89, "volume": 1220666.0}, {"date": "2020-01-22", "close": 28.71, "volume": 851829.0}, {"date": "2020-01-23", "close": 29.12, "volume": 1054418.0}, {"date": "2020-01-24", "close": 28.79, "volume": 861007.0}, {"date": "2020-01-27", "close": 28.7, "volume": 969640.0}, {"date": "2020-01-28", "close": 28.97, "volume": 673763.0}, {"date": "2020-01-29", "close": 29.46, "volume": 1064365.0}, {"date": "2020-01-30", "close": 27.87, "volume": 5243910.0}, {"date": "2020-01-31", "close": 27.13, "volume": 2340079.0}, {"date": "2020-02-03", "close": 27.14, "volume": 31166070.0}, {"date": "2020-02-04", "close": 28.25, "volume": 2053000.0}, {"date": "2020-02-05", "close": 28.76, "volume": 1606545.0}, {"date": "2020-02-06", "close": 28.32, "volume": 1244977.0}, {"date": "2020-02-07", "close": 28.2, "volume": 1230953.0}, {"date": "2020-02-10", "close": 28.18, "volume": 669593.0}, {"date": "2020-02-11", "close": 28.54, "volume": 843055.0}, {"date": "2020-02-12", "close": 28.87, "volume": 891067.0}, {"date": "2020-02-13", "close": 28.88, "volume": 692337.0}, {"date": "2020-02-14", "close": 28.69, "volume": 718470.0}, {"date": "2020-02-18", "close": 28.33, "volume": 874287.0}, {"date": "2020-02-19", "close": 28.38, "volume": 939379.0}, {"date": "2020-02-20", "close": 28.64, "volume": 585874.0}, {"date": "2020-02-21", "close": 28.36, "volume": 748380.0}, {"date": "2020-02-24", "close": 27.63, "volume": 1000910.0}, {"date": "2020-02-25", "close": 26.45, "volume": 1084462.0}, {"date": "2020-02-26", "close": 25.01, "volume": 3149337.0}, {"date": "2020-02-27", "close": 25.01, "volume": 3337068.0}, {"date": "2020-02-28", "close": 25.7, "volume": 3416463.0}, {"date": "2020-03-02", "close": 26.36, "volume": 1730985.0}, {"date": "2020-03-03", "close": 25.99, "volume": 1467430.0}, {"date": "2020-03-04", "close": 26.6, "volume": 1516705.0}, {"date": "2020-03-05", "close": 25.83, "volume": 1197420.0}, {"date": "2020-03-06", "close": 24.98, "volume": 1293601.0}, {"date": "2020-03-09", "close": 23.48, "volume": 1920887.0}, {"date": "2020-03-10", "close": 24.17, "volume": 1511361.0}, {"date": "2020-03-11", "close": 22.0, "volume": 1865831.0}, {"date": "2020-03-12", "close": 17.79, "volume": 1869765.0}, {"date": "2020-03-13", "close": 19.23, "volume": 2501321.0}, {"date": "2020-03-16", "close": 16.91, "volume": 1882412.0}, {"date": "2020-03-17", "close": 17.56, "volume": 2262576.0}, {"date": "2020-03-18", "close": 14.03, "volume": 2155888.0}, {"date": "2020-03-19", "close": 14.49, "volume": 2609655.0}, {"date": "2020-03-20", "close": 15.17, "volume": 4497872.0}, {"date": "2020-03-23", "close": 16.25, "volume": 1578042.0}, {"date": "2020-03-24", "close": 17.73, "volume": 1527534.0}, {"date": "2020-03-25", "close": 17.72, "volume": 1593621.0}, {"date": "2020-03-26", "close": 19.0, "volume": 1178480.0}, {"date": "2020-03-27", "close": 18.5, "volume": 1368019.0}, {"date": "2020-03-30", "close": 19.03, "volume": 1157639.0}, {"date": "2020-03-31", "close": 19.17, "volume": 1833656.0}, {"date": "2020-04-01", "close": 17.24, "volume": 919867.0}, {"date": "2020-04-02", "close": 17.77, "volume": 1331245.0}, {"date": "2020-04-03", "close": 17.42, "volume": 1127665.0}, {"date": "2020-04-06", "close": 18.87, "volume": 1306503.0}, {"date": "2020-04-07", "close": 18.69, "volume": 1062478.0}, {"date": "2020-04-08", "close": 19.41, "volume": 1726065.0}, {"date": "2020-04-09", "close": 20.66, "volume": 1423223.0}, {"date": "2020-04-13", "close": 20.55, "volume": 1068066.0}, {"date": "2020-04-14", "close": 21.51, "volume": 1254418.0}, {"date": "2020-04-15", "close": 20.09, "volume": 1081632.0}, {"date": "2020-04-16", "close": 20.15, "volume": 889459.0}, {"date": "2020-04-17", "close": 20.35, "volume": 832326.0}, {"date": "2020-04-20", "close": 19.71, "volume": 1184937.0}, {"date": "2020-04-21", "close": 18.61, "volume": 775229.0}, {"date": "2020-04-22", "close": 18.57, "volume": 884363.0}, {"date": "2020-04-23", "close": 19.07, "volume": 971881.0}, {"date": "2020-04-24", "close": 19.77, "volume": 897945.0}, {"date": "2020-04-27", "close": 20.78, "volume": 764616.0}, {"date": "2020-04-28", "close": 21.06, "volume": 1159275.0}, {"date": "2020-04-29", "close": 22.4, "volume": 1262097.0}, {"date": "2020-04-30", "close": 20.59, "volume": 1099704.0}, {"date": "2020-05-01", "close": 19.82, "volume": 1159873.0}, {"date": "2020-05-04", "close": 19.93, "volume": 1144285.0}, {"date": "2020-05-05", "close": 20.51, "volume": 818207.0}, {"date": "2020-05-06", "close": 19.92, "volume": 1004376.0}, {"date": "2020-05-07", "close": 21.26, "volume": 1069600.0}, {"date": "2020-05-08", "close": 22.2, "volume": 1135825.0}, {"date": "2020-05-11", "close": 21.59, "volume": 1605276.0}, {"date": "2020-05-12", "close": 20.71, "volume": 1349470.0}, {"date": "2020-05-13", "close": 20.15, "volume": 1154394.0}, {"date": "2020-05-14", "close": 19.99, "volume": 827802.0}, {"date": "2020-05-15", "close": 20.39, "volume": 892686.0}, {"date": "2020-05-18", "close": 21.75, "volume": 770127.0}, {"date": "2020-05-19", "close": 21.36, "volume": 901277.0}, {"date": "2020-05-20", "close": 21.82, "volume": 1003266.0}, {"date": "2020-05-21", "close": 22.01, "volume": 841553.0}, {"date": "2020-05-22", "close": 22.01, "volume": 540282.0}, {"date": "2020-05-26", "close": 23.31, "volume": 1128473.0}, {"date": "2020-05-27", "close": 24.52, "volume": 1271168.0}, {"date": "2020-05-28", "close": 23.44, "volume": 897921.0}, {"date": "2020-05-29", "close": 23.31, "volume": 1133338.0}, {"date": "2020-06-01", "close": 23.29, "volume": 813434.0}, {"date": "2020-06-02", "close": 23.92, "volume": 846832.0}, {"date": "2020-06-03", "close": 24.52, "volume": 739433.0}, {"date": "2020-06-04", "close": 25.11, "volume": 1050902.0}, {"date": "2020-06-05", "close": 25.78, "volume": 1250252.0}, {"date": "2020-06-08", "close": 25.82, "volume": 814110.0}, {"date": "2020-06-09", "close": 25.62, "volume": 871608.0}, {"date": "2020-06-10", "close": 24.33, "volume": 969951.0}, {"date": "2020-06-11", "close": 22.35, "volume": 1209775.0}, {"date": "2020-06-12", "close": 23.0, "volume": 1214460.0}, {"date": "2020-06-15", "close": 23.82, "volume": 962749.0}, {"date": "2020-06-16", "close": 24.29, "volume": 700757.0}, {"date": "2020-06-17", "close": 23.29, "volume": 1115052.0}, {"date": "2020-06-18", "close": 23.85, "volume": 846963.0}, {"date": "2020-06-19", "close": 23.97, "volume": 1937283.0}, {"date": "2020-06-22", "close": 24.12, "volume": 717107.0}, {"date": "2020-06-23", "close": 23.93, "volume": 903132.0}, {"date": "2020-06-24", "close": 23.14, "volume": 1322292.0}, {"date": "2020-06-25", "close": 23.07, "volume": 1102549.0}, {"date": "2020-06-26", "close": 23.25, "volume": 2186899.0}, {"date": "2020-06-29", "close": 23.65, "volume": 994044.0}, {"date": "2020-06-30", "close": 24.62, "volume": 1499986.0}, {"date": "2020-07-01", "close": 23.76, "volume": 1028876.0}, {"date": "2020-07-02", "close": 23.82, "volume": 670156.0}, {"date": "2020-07-06", "close": 24.36, "volume": 731668.0}, {"date": "2020-07-07", "close": 23.76, "volume": 769426.0}, {"date": "2020-07-08", "close": 23.87, "volume": 719729.0}, {"date": "2020-07-09", "close": 23.25, "volume": 973379.0}, {"date": "2020-07-10", "close": 24.18, "volume": 706434.0}, {"date": "2020-07-13", "close": 23.86, "volume": 1025476.0}, {"date": "2020-07-14", "close": 24.62, "volume": 624598.0}, {"date": "2020-07-15", "close": 25.95, "volume": 1225982.0}, {"date": "2020-07-16", "close": 26.39, "volume": 1220163.0}, {"date": "2020-07-17", "close": 27.87, "volume": 1808214.0}, {"date": "2020-07-20", "close": 27.66, "volume": 1331592.0}, {"date": "2020-07-21", "close": 27.7, "volume": 741090.0}, {"date": "2020-07-22", "close": 28.0, "volume": 1043348.0}, {"date": "2020-07-23", "close": 28.48, "volume": 1406578.0}, {"date": "2020-07-24", "close": 28.04, "volume": 808599.0}, {"date": "2020-07-27", "close": 27.7, "volume": 974422.0}, {"date": "2020-07-28", "close": 27.6, "volume": 612051.0}, {"date": "2020-07-29", "close": 28.5, "volume": 1114355.0}, {"date": "2020-07-30", "close": 28.38, "volume": 944097.0}, {"date": "2020-07-31", "close": 27.93, "volume": 1206781.0}, {"date": "2020-08-03", "close": 27.81, "volume": 1012794.0}, {"date": "2020-08-04", "close": 28.0, "volume": 1032209.0}, {"date": "2020-08-05", "close": 29.02, "volume": 1163857.0}, {"date": "2020-08-06", "close": 29.41, "volume": 2130914.0}, {"date": "2020-08-07", "close": 31.63, "volume": 1827184.0}, {"date": "2020-08-10", "close": 32.47, "volume": 2278494.0}, {"date": "2020-08-11", "close": 32.91, "volume": 1505680.0}, {"date": "2020-08-12", "close": 33.08, "volume": 1240734.0}, {"date": "2020-08-13", "close": 32.61, "volume": 1855229.0}, {"date": "2020-08-14", "close": 32.95, "volume": 1246655.0}, {"date": "2020-08-17", "close": 33.31, "volume": 841501.0}, {"date": "2020-08-18", "close": 32.66, "volume": 1091207.0}, {"date": "2020-08-19", "close": 32.31, "volume": 953124.0}, {"date": "2020-08-20", "close": 32.54, "volume": 875241.0}, {"date": "2020-08-21", "close": 32.36, "volume": 665298.0}, {"date": "2020-08-24", "close": 32.56, "volume": 871107.0}, {"date": "2020-08-25", "close": 32.84, "volume": 946567.0}, {"date": "2020-08-26", "close": 32.85, "volume": 1074162.0}, {"date": "2020-08-27", "close": 32.61, "volume": 1291756.0}, {"date": "2020-08-28", "close": 32.92, "volume": 577468.0}, {"date": "2020-08-31", "close": 31.97, "volume": 1031793.0}, {"date": "2020-09-01", "close": 32.96, "volume": 1265630.0}, {"date": "2020-09-02", "close": 32.57, "volume": 904009.0}, {"date": "2020-09-03", "close": 32.38, "volume": 2214874.0}, {"date": "2020-09-04", "close": 34.19, "volume": 1655596.0}, {"date": "2020-09-08", "close": 32.57, "volume": 1689229.0}, {"date": "2020-09-09", "close": 33.94, "volume": 1296088.0}, {"date": "2020-09-10", "close": 33.95, "volume": 1814757.0}, {"date": "2020-09-11", "close": 34.5, "volume": 1471907.0}, {"date": "2020-09-14", "close": 35.55, "volume": 2141832.0}, {"date": "2020-09-15", "close": 35.0, "volume": 1261597.0}, {"date": "2020-09-16", "close": 35.2, "volume": 1713978.0}, {"date": "2020-09-17", "close": 35.14, "volume": 1068415.0}, {"date": "2020-09-18", "close": 35.09, "volume": 2936012.0}, {"date": "2020-09-21", "close": 33.23, "volume": 1336149.0}, {"date": "2020-09-22", "close": 34.11, "volume": 1142032.0}, {"date": "2020-09-23", "close": 31.98, "volume": 1422501.0}, {"date": "2020-09-24", "close": 32.44, "volume": 1531920.0}, {"date": "2020-09-25", "close": 33.35, "volume": 847180.0}, {"date": "2020-09-28", "close": 33.87, "volume": 825830.0}, {"date": "2020-09-29", "close": 35.43, "volume": 2154865.0}, {"date": "2020-09-30", "close": 36.03, "volume": 1837962.0}, {"date": "2020-10-01", "close": 37.33, "volume": 1591050.0}, {"date": "2020-10-02", "close": 36.82, "volume": 1350489.0}, {"date": "2020-10-05", "close": 37.94, "volume": 824002.0}, {"date": "2020-10-06", "close": 38.31, "volume": 1177966.0}, {"date": "2020-10-07", "close": 39.71, "volume": 1796746.0}, {"date": "2020-10-08", "close": 40.54, "volume": 1691013.0}, {"date": "2020-10-09", "close": 42.35, "volume": 1883452.0}, {"date": "2020-10-12", "close": 43.38, "volume": 1339989.0}, {"date": "2020-10-13", "close": 43.54, "volume": 1314397.0}, {"date": "2020-10-14", "close": 43.28, "volume": 1355851.0}, {"date": "2020-10-15", "close": 43.64, "volume": 2216085.0}, {"date": "2020-10-16", "close": 44.43, "volume": 829981.0}, {"date": "2020-10-19", "close": 44.89, "volume": 1725802.0}, {"date": "2020-10-20", "close": 44.6, "volume": 1183264.0}, {"date": "2020-10-21", "close": 44.39, "volume": 1154822.0}, {"date": "2020-10-22", "close": 45.99, "volume": 2407404.0}, {"date": "2020-10-23", "close": 45.03, "volume": 1567245.0}, {"date": "2020-10-26", "close": 44.11, "volume": 1100014.0}, {"date": "2020-10-27", "close": 44.27, "volume": 1078302.0}, {"date": "2020-10-28", "close": 42.68, "volume": 1648172.0}, {"date": "2020-10-29", "close": 44.07, "volume": 1449137.0}, {"date": "2020-10-30", "close": 43.0, "volume": 1188407.0}, {"date": "2020-11-02", "close": 43.84, "volume": 1543453.0}, {"date": "2020-11-03", "close": 45.42, "volume": 1725979.0}, {"date": "2020-11-04", "close": 43.72, "volume": 2893116.0}, {"date": "2020-11-05", "close": 45.73, "volume": 1633090.0}, {"date": "2020-11-06", "close": 44.36, "volume": 929306.0}, {"date": "2020-11-09", "close": 46.6, "volume": 2306773.0}, {"date": "2020-11-10", "close": 48.69, "volume": 1666119.0}, {"date": "2020-11-11", "close": 49.0, "volume": 1360626.0}, {"date": "2020-11-12", "close": 47.24, "volume": 1558762.0}, {"date": "2020-11-13", "close": 47.4, "volume": 968194.0}, {"date": "2020-11-16", "close": 49.09, "volume": 1163446.0}, {"date": "2020-11-17", "close": 48.55, "volume": 1161455.0}, {"date": "2020-11-18", "close": 47.01, "volume": 921528.0}, {"date": "2020-11-19", "close": 47.88, "volume": 790903.0}, {"date": "2020-11-20", "close": 47.52, "volume": 872006.0}, {"date": "2020-11-23", "close": 47.28, "volume": 1304133.0}, {"date": "2020-11-24", "close": 48.88, "volume": 1608914.0}, {"date": "2020-11-25", "close": 47.99, "volume": 868786.0}, {"date": "2020-11-27", "close": 48.99, "volume": 467259.0}, {"date": "2020-11-30", "close": 48.28, "volume": 1474868.0}, {"date": "2020-12-01", "close": 47.85, "volume": 1043797.0}, {"date": "2020-12-02", "close": 47.94, "volume": 810448.0}, {"date": "2020-12-03", "close": 48.39, "volume": 1084437.0}, {"date": "2020-12-04", "close": 49.87, "volume": 1180496.0}, {"date": "2020-12-07", "close": 49.0, "volume": 1048975.0}, {"date": "2020-12-08", "close": 50.7, "volume": 1756495.0}, {"date": "2020-12-09", "close": 51.14, "volume": 1322273.0}, {"date": "2020-12-10", "close": 53.05, "volume": 1021045.0}, {"date": "2020-12-11", "close": 54.41, "volume": 1426917.0}, {"date": "2020-12-14", "close": 53.39, "volume": 1950531.0}, {"date": "2020-12-15", "close": 55.51, "volume": 1141533.0}, {"date": "2020-12-16", "close": 54.72, "volume": 986280.0}, {"date": "2020-12-17", "close": 56.04, "volume": 977186.0}, {"date": "2020-12-18", "close": 56.33, "volume": 4083678.0}, {"date": "2020-12-21", "close": 55.52, "volume": 1409507.0}, {"date": "2020-12-22", "close": 55.44, "volume": 690396.0}, {"date": "2020-12-23", "close": 55.71, "volume": 979099.0}, {"date": "2020-12-24", "close": 56.09, "volume": 184573.0}, {"date": "2020-12-28", "close": 56.5, "volume": 922704.0}, {"date": "2020-12-29", "close": 56.3, "volume": 1174494.0}, {"date": "2020-12-30", "close": 58.88, "volume": 1208469.0}, {"date": "2020-12-31", "close": 57.68, "volume": 1071012.0}, {"date": "2021-01-04", "close": 56.93, "volume": 1412984.0}, {"date": "2021-01-05", "close": 59.3, "volume": 1073290.0}, {"date": "2021-01-06", "close": 63.65, "volume": 2728045.0}, {"date": "2021-01-07", "close": 66.4, "volume": 1810445.0}, {"date": "2021-01-08", "close": 65.03, "volume": 1281278.0}, {"date": "2021-01-11", "close": 66.22, "volume": 1008118.0}, {"date": "2021-01-12", "close": 66.82, "volume": 832065.0}, {"date": "2021-01-13", "close": 66.3, "volume": 961889.0}, {"date": "2021-01-14", "close": 66.66, "volume": 1537246.0}, {"date": "2021-01-15", "close": 64.34, "volume": 1265462.0}, {"date": "2021-01-19", "close": 66.47, "volume": 1687239.0}, {"date": "2021-01-20", "close": 68.92, "volume": 2054348.0}, {"date": "2021-01-21", "close": 67.62, "volume": 1298987.0}, {"date": "2021-01-22", "close": 66.78, "volume": 1166702.0}, {"date": "2021-01-25", "close": 66.54, "volume": 1263490.0}, {"date": "2021-01-26", "close": 65.9, "volume": 1111364.0}, {"date": "2021-01-27", "close": 60.69, "volume": 2625935.0}, {"date": "2021-01-28", "close": 64.15, "volume": 1728990.0}, {"date": "2021-01-29", "close": 62.01, "volume": 1593582.0}, {"date": "2021-02-01", "close": 65.13, "volume": 1329422.0}, {"date": "2021-02-02", "close": 68.22, "volume": 1753798.0}, {"date": "2021-02-03", "close": 69.26, "volume": 1640904.0}, {"date": "2021-02-04", "close": 69.24, "volume": 834492.0}, {"date": "2021-02-05", "close": 67.74, "volume": 1049255.0}, {"date": "2021-02-08", "close": 71.8, "volume": 1134003.0}, {"date": "2021-02-09", "close": 71.78, "volume": 1260398.0}, {"date": "2021-02-10", "close": 68.9, "volume": 1135762.0}, {"date": "2021-02-11", "close": 70.29, "volume": 1136715.0}, {"date": "2021-02-12", "close": 69.07, "volume": 1448441.0}, {"date": "2021-02-16", "close": 70.21, "volume": 1213376.0}, {"date": "2021-02-17", "close": 69.47, "volume": 1092762.0}, {"date": "2021-02-18", "close": 66.7, "volume": 1180296.0}, {"date": "2021-02-19", "close": 66.89, "volume": 972232.0}, {"date": "2021-02-22", "close": 67.11, "volume": 986979.0}, {"date": "2021-02-23", "close": 66.13, "volume": 1660817.0}, {"date": "2021-02-24", "close": 66.68, "volume": 1027474.0}, {"date": "2021-02-25", "close": 62.18, "volume": 1779759.0}, {"date": "2021-02-26", "close": 63.04, "volume": 1662476.0}, {"date": "2021-03-01", "close": 64.06, "volume": 1804688.0}, {"date": "2021-03-02", "close": 67.51, "volume": 2095112.0}, {"date": "2021-03-03", "close": 66.16, "volume": 2138247.0}, {"date": "2021-03-04", "close": 67.93, "volume": 2542846.0}, {"date": "2021-03-05", "close": 73.53, "volume": 3770641.0}, {"date": "2021-03-08", "close": 75.1, "volume": 2614594.0}, {"date": "2021-03-09", "close": 78.52, "volume": 2906918.0}, {"date": "2021-03-10", "close": 74.68, "volume": 2727093.0}, {"date": "2021-03-11", "close": 78.16, "volume": 1827432.0}, {"date": "2021-03-12", "close": 78.74, "volume": 1052473.0}, {"date": "2021-03-15", "close": 79.21, "volume": 772741.0}, {"date": "2021-03-16", "close": 76.43, "volume": 1142394.0}, {"date": "2021-03-17", "close": 75.75, "volume": 1086006.0}, {"date": "2021-03-18", "close": 72.69, "volume": 1146002.0}, {"date": "2021-03-19", "close": 71.87, "volume": 2858563.0}, {"date": "2021-03-22", "close": 71.17, "volume": 957866.0}, {"date": "2021-03-23", "close": 68.92, "volume": 1359985.0}, {"date": "2021-03-24", "close": 69.59, "volume": 1782060.0}, {"date": "2021-03-25", "close": 70.88, "volume": 1747146.0}, {"date": "2021-03-26", "close": 73.94, "volume": 1087666.0}, {"date": "2021-03-29", "close": 70.52, "volume": 1316687.0}, {"date": "2021-03-30", "close": 73.0, "volume": 1043282.0}, {"date": "2021-03-31", "close": 73.58, "volume": 1300290.0}, {"date": "2021-04-01", "close": 73.4, "volume": 1078203.0}, {"date": "2021-04-05", "close": 72.95, "volume": 1171289.0}, {"date": "2021-04-06", "close": 72.22, "volume": 897781.0}, {"date": "2021-04-07", "close": 70.74, "volume": 844771.0}, {"date": "2021-04-08", "close": 72.24, "volume": 1428577.0}, {"date": "2021-04-09", "close": 74.07, "volume": 972822.0}, {"date": "2021-04-12", "close": 69.95, "volume": 1077539.0}, {"date": "2021-04-13", "close": 68.93, "volume": 2079844.0}, {"date": "2021-04-14", "close": 73.64, "volume": 1450418.0}, {"date": "2021-04-15", "close": 71.93, "volume": 1114704.0}, {"date": "2021-04-16", "close": 73.01, "volume": 757653.0}, {"date": "2021-04-19", "close": 72.1, "volume": 980524.0}, {"date": "2021-04-20", "close": 68.45, "volume": 1368983.0}, {"date": "2021-04-21", "close": 70.99, "volume": 1264994.0}, {"date": "2021-04-22", "close": 70.76, "volume": 1450397.0}, {"date": "2021-04-23", "close": 71.86, "volume": 1012270.0}, {"date": "2021-04-26", "close": 73.47, "volume": 1454437.0}, {"date": "2021-04-27", "close": 74.03, "volume": 860837.0}, {"date": "2021-04-28", "close": 72.12, "volume": 963382.0}, {"date": "2021-04-29", "close": 70.94, "volume": 1339906.0}, {"date": "2021-04-30", "close": 69.45, "volume": 1303442.0}, {"date": "2021-05-03", "close": 70.89, "volume": 956747.0}, {"date": "2021-05-04", "close": 71.93, "volume": 1404888.0}, {"date": "2021-05-05", "close": 70.87, "volume": 1219485.0}, {"date": "2021-05-06", "close": 70.78, "volume": 1111254.0}, {"date": "2021-05-07", "close": 72.71, "volume": 1075179.0}, {"date": "2021-05-10", "close": 72.3, "volume": 1571133.0}, {"date": "2021-05-11", "close": 70.74, "volume": 1866652.0}, {"date": "2021-05-12", "close": 73.09, "volume": 3999096.0}, {"date": "2021-05-13", "close": 76.11, "volume": 2109531.0}, {"date": "2021-05-14", "close": 76.09, "volume": 1453103.0}, {"date": "2021-05-17", "close": 74.75, "volume": 1333652.0}, {"date": "2021-05-18", "close": 71.69, "volume": 1606963.0}, {"date": "2021-05-19", "close": 67.2, "volume": 3249198.0}, {"date": "2021-05-20", "close": 65.66, "volume": 4380970.0}, {"date": "2021-05-21", "close": 68.02, "volume": 2780996.0}, {"date": "2021-05-24", "close": 68.31, "volume": 1258604.0}, {"date": "2021-05-25", "close": 67.69, "volume": 1297122.0}, {"date": "2021-05-26", "close": 68.73, "volume": 1325080.0}, {"date": "2021-05-27", "close": 69.45, "volume": 2197245.0}, {"date": "2021-05-28", "close": 68.46, "volume": 1131426.0}, {"date": "2021-06-01", "close": 71.4, "volume": 1570293.0}, {"date": "2021-06-02", "close": 71.45, "volume": 1396655.0}, {"date": "2021-06-03", "close": 70.81, "volume": 1117344.0}, {"date": "2021-06-04", "close": 71.96, "volume": 1237865.0}, {"date": "2021-06-07", "close": 73.98, "volume": 1515063.0}, {"date": "2021-06-08", "close": 73.77, "volume": 947341.0}, {"date": "2021-06-09", "close": 74.69, "volume": 1147911.0}, {"date": "2021-06-10", "close": 75.09, "volume": 1566776.0}, {"date": "2021-06-11", "close": 71.88, "volume": 2151112.0}, {"date": "2021-06-14", "close": 71.64, "volume": 1087205.0}, {"date": "2021-06-15", "close": 70.22, "volume": 1424857.0}, {"date": "2021-06-16", "close": 67.59, "volume": 2418879.0}, {"date": "2021-06-17", "close": 65.9, "volume": 3911429.0}, {"date": "2021-06-18", "close": 62.29, "volume": 4357001.0}, {"date": "2021-06-21", "close": 63.84, "volume": 2069634.0}, {"date": "2021-06-22", "close": 63.35, "volume": 2165503.0}, {"date": "2021-06-23", "close": 64.53, "volume": 2455871.0}, {"date": "2021-06-24", "close": 65.17, "volume": 1828437.0}, {"date": "2021-06-25", "close": 65.5, "volume": 25426040.0}, {"date": "2021-06-28", "close": 66.04, "volume": 1627998.0}, {"date": "2021-06-29", "close": 65.66, "volume": 1710744.0}, {"date": "2021-06-30", "close": 67.5, "volume": 2622996.0}, {"date": "2021-07-01", "close": 67.33, "volume": 1340385.0}, {"date": "2021-07-02", "close": 66.67, "volume": 1726078.0}, {"date": "2021-07-06", "close": 66.5, "volume": 2044993.0}, {"date": "2021-07-07", "close": 66.22, "volume": 1802495.0}, {"date": "2021-07-08", "close": 66.18, "volume": 1451917.0}, {"date": "2021-07-09", "close": 66.82, "volume": 812194.0}, {"date": "2021-07-12", "close": 67.45, "volume": 912594.0}, {"date": "2021-07-13", "close": 66.35, "volume": 895521.0}, {"date": "2021-07-14", "close": 66.29, "volume": 902982.0}, {"date": "2021-07-15", "close": 67.37, "volume": 1109436.0}, {"date": "2021-07-16", "close": 65.58, "volume": 1507728.0}, {"date": "2021-07-19", "close": 64.01, "volume": 1851939.0}, {"date": "2021-07-20", "close": 67.76, "volume": 2374770.0}, {"date": "2021-07-21", "close": 69.25, "volume": 1640095.0}, {"date": "2021-07-22", "close": 67.65, "volume": 1305278.0}, {"date": "2021-07-23", "close": 67.01, "volume": 941671.0}, {"date": "2021-07-26", "close": 68.46, "volume": 814263.0}, {"date": "2021-07-27", "close": 67.79, "volume": 905009.0}, {"date": "2021-07-28", "close": 69.72, "volume": 1152445.0}, {"date": "2021-07-29", "close": 69.51, "volume": 1121858.0}, {"date": "2021-07-30", "close": 69.07, "volume": 794229.0}, {"date": "2021-08-02", "close": 68.64, "volume": 1033742.0}, {"date": "2021-08-03", "close": 69.44, "volume": 737571.0}, {"date": "2021-08-04", "close": 68.54, "volume": 777596.0}, {"date": "2021-08-05", "close": 69.72, "volume": 797037.0}, {"date": "2021-08-06", "close": 70.8, "volume": 1512662.0}, {"date": "2021-08-09", "close": 72.43, "volume": 1167460.0}, {"date": "2021-08-10", "close": 73.74, "volume": 1070551.0}, {"date": "2021-08-11", "close": 75.26, "volume": 2556632.0}, {"date": "2021-08-12", "close": 77.33, "volume": 1576845.0}, {"date": "2021-08-13", "close": 78.49, "volume": 1414725.0}, {"date": "2021-08-16", "close": 79.0, "volume": 1427201.0}, {"date": "2021-08-17", "close": 75.9, "volume": 1657594.0}, {"date": "2021-08-18", "close": 75.65, "volume": 1386128.0}, {"date": "2021-08-19", "close": 73.43, "volume": 1418400.0}, {"date": "2021-08-20", "close": 69.65, "volume": 3137624.0}, {"date": "2021-08-23", "close": 73.0, "volume": 1337006.0}, {"date": "2021-08-24", "close": 73.49, "volume": 949240.0}, {"date": "2021-08-25", "close": 75.2, "volume": 1065625.0}, {"date": "2021-08-26", "close": 74.18, "volume": 817717.0}, {"date": "2021-08-27", "close": 77.51, "volume": 1510685.0}, {"date": "2021-08-30", "close": 75.99, "volume": 958758.0}, {"date": "2021-08-31", "close": 74.5, "volume": 1619531.0}, {"date": "2021-09-01", "close": 74.51, "volume": 1297778.0}, {"date": "2021-09-02", "close": 74.56, "volume": 1435092.0}, {"date": "2021-09-03", "close": 73.7, "volume": 740629.0}, {"date": "2021-09-07", "close": 73.75, "volume": 1207612.0}, {"date": "2021-09-08", "close": 73.57, "volume": 806243.0}, {"date": "2021-09-09", "close": 70.56, "volume": 1712362.0}, {"date": "2021-09-10", "close": 70.61, "volume": 1330024.0}, {"date": "2021-09-13", "close": 73.54, "volume": 1636421.0}, {"date": "2021-09-14", "close": 74.02, "volume": 1949105.0}, {"date": "2021-09-15", "close": 77.3, "volume": 2269463.0}, {"date": "2021-09-16", "close": 76.88, "volume": 1269808.0}, {"date": "2021-09-17", "close": 75.46, "volume": 3541608.0}, {"date": "2021-09-20", "close": 72.85, "volume": 1482863.0}, {"date": "2021-09-21", "close": 72.92, "volume": 1634781.0}, {"date": "2021-09-22", "close": 71.24, "volume": 2965491.0}, {"date": "2021-09-23", "close": 73.55, "volume": 1564354.0}, {"date": "2021-09-24", "close": 73.3, "volume": 1232586.0}, {"date": "2021-09-27", "close": 74.61, "volume": 889861.0}, {"date": "2021-09-28", "close": 73.17, "volume": 1555122.0}, {"date": "2021-09-29", "close": 72.84, "volume": 1506102.0}, {"date": "2021-09-30", "close": 71.9, "volume": 1241833.0}, {"date": "2021-10-01", "close": 73.71, "volume": 1025666.0}, {"date": "2021-10-04", "close": 71.27, "volume": 1432631.0}, {"date": "2021-10-05", "close": 72.2, "volume": 1757275.0}, {"date": "2021-10-06", "close": 71.33, "volume": 1087570.0}, {"date": "2021-10-07", "close": 73.12, "volume": 665801.0}, {"date": "2021-10-08", "close": 72.68, "volume": 752614.0}, {"date": "2021-10-11", "close": 72.41, "volume": 655931.0}, {"date": "2021-10-12", "close": 73.14, "volume": 563139.0}, {"date": "2021-10-13", "close": 72.67, "volume": 1011585.0}, {"date": "2021-10-14", "close": 74.13, "volume": 944114.0}, {"date": "2021-10-15", "close": 74.26, "volume": 835649.0}, {"date": "2021-10-18", "close": 75.66, "volume": 1121313.0}, {"date": "2021-10-19", "close": 77.36, "volume": 977679.0}, {"date": "2021-10-20", "close": 77.34, "volume": 752609.0}, {"date": "2021-10-21", "close": 76.63, "volume": 761347.0}, {"date": "2021-10-22", "close": 78.52, "volume": 738217.0}, {"date": "2021-10-25", "close": 79.76, "volume": 1048947.0}, {"date": "2021-10-26", "close": 79.41, "volume": 874803.0}, {"date": "2021-10-27", "close": 79.3, "volume": 998065.0}, {"date": "2021-10-28", "close": 84.06, "volume": 1711820.0}, {"date": "2021-10-29", "close": 84.52, "volume": 1597304.0}, {"date": "2021-11-01", "close": 85.34, "volume": 1039612.0}, {"date": "2021-11-02", "close": 82.69, "volume": 762093.0}, {"date": "2021-11-03", "close": 83.88, "volume": 857971.0}, {"date": "2021-11-04", "close": 83.77, "volume": 625233.0}, {"date": "2021-11-05", "close": 84.8, "volume": 679470.0}, {"date": "2021-11-08", "close": 83.44, "volume": 958027.0}, {"date": "2021-11-09", "close": 81.88, "volume": 1488919.0}, {"date": "2021-11-10", "close": 78.17, "volume": 1883720.0}, {"date": "2021-11-11", "close": 79.03, "volume": 1014169.0}, {"date": "2021-11-12", "close": 76.62, "volume": 1391471.0}, {"date": "2021-11-15", "close": 77.69, "volume": 1146301.0}, {"date": "2021-11-16", "close": 75.81, "volume": 1074619.0}, {"date": "2021-11-17", "close": 74.0, "volume": 1046402.0}, {"date": "2021-11-18", "close": 73.08, "volume": 1325908.0}, {"date": "2021-11-19", "close": 71.44, "volume": 1374622.0}, {"date": "2021-11-22", "close": 72.77, "volume": 1216048.0}, {"date": "2021-11-23", "close": 74.13, "volume": 1082909.0}, {"date": "2021-11-24", "close": 73.26, "volume": 635883.0}, {"date": "2021-11-26", "close": 71.28, "volume": 913377.0}, {"date": "2021-11-29", "close": 70.82, "volume": 750967.0}, {"date": "2021-11-30", "close": 67.52, "volume": 2178455.0}, {"date": "2021-12-01", "close": 65.07, "volume": 2510943.0}, {"date": "2021-12-02", "close": 66.49, "volume": 3394956.0}, {"date": "2021-12-03", "close": 64.7, "volume": 1538356.0}, {"date": "2021-12-06", "close": 65.8, "volume": 1659568.0}, {"date": "2021-12-07", "close": 67.09, "volume": 2799169.0}, {"date": "2021-12-08", "close": 67.7, "volume": 2127438.0}, {"date": "2021-12-09", "close": 65.24, "volume": 1431241.0}, {"date": "2021-12-10", "close": 63.31, "volume": 2223345.0}, {"date": "2021-12-13", "close": 63.39, "volume": 1861787.0}, {"date": "2021-12-14", "close": 63.72, "volume": 1586922.0}, {"date": "2021-12-15", "close": 62.88, "volume": 1750528.0}, {"date": "2021-12-16", "close": 63.3, "volume": 1002716.0}, {"date": "2021-12-17", "close": 64.55, "volume": 2926444.0}, {"date": "2021-12-20", "close": 61.91, "volume": 1338946.0}, {"date": "2021-12-21", "close": 63.84, "volume": 911592.0}, {"date": "2021-12-22", "close": 64.38, "volume": 650758.0}, {"date": "2021-12-23", "close": 64.5, "volume": 605002.0}, {"date": "2021-12-27", "close": 66.34, "volume": 896787.0}, {"date": "2021-12-28", "close": 66.52, "volume": 680810.0}, {"date": "2021-12-29", "close": 67.81, "volume": 1310310.0}, {"date": "2021-12-30", "close": 67.87, "volume": 1058568.0}, {"date": "2021-12-31", "close": 69.29, "volume": 718316.0}, {"date": "2022-01-03", "close": 69.84, "volume": 1658466.0}, {"date": "2022-01-04", "close": 71.04, "volume": 1086204.0}, {"date": "2022-01-05", "close": 67.69, "volume": 1343869.0}, {"date": "2022-01-06", "close": 65.14, "volume": 1841275.0}, {"date": "2022-01-07", "close": 65.5, "volume": 1317169.0}, {"date": "2022-01-10", "close": 65.99, "volume": 1201425.0}, {"date": "2022-01-11", "close": 67.11, "volume": 764496.0}, {"date": "2022-01-12", "close": 67.01, "volume": 687245.0}, {"date": "2022-01-13", "close": 66.43, "volume": 664955.0}, {"date": "2022-01-14", "close": 65.7, "volume": 1190800.0}, {"date": "2022-01-18", "close": 67.13, "volume": 1438118.0}, {"date": "2022-01-19", "close": 66.74, "volume": 1650738.0}, {"date": "2022-01-20", "close": 64.65, "volume": 1360020.0}, {"date": "2022-01-21", "close": 62.73, "volume": 1679810.0}, {"date": "2022-01-24", "close": 63.36, "volume": 1693084.0}, {"date": "2022-01-25", "close": 61.96, "volume": 1220731.0}, {"date": "2022-01-26", "close": 61.67, "volume": 1141661.0}, {"date": "2022-01-27", "close": 60.59, "volume": 1312531.0}, {"date": "2022-01-28", "close": 62.73, "volume": 1084361.0}, {"date": "2022-01-31", "close": 63.77, "volume": 1193480.0}, {"date": "2022-02-01", "close": 63.93, "volume": 1297668.0}, {"date": "2022-02-02", "close": 63.9, "volume": 920051.0}, {"date": "2022-02-03", "close": 62.2, "volume": 1009042.0}, {"date": "2022-02-04", "close": 62.34, "volume": 752244.0}, {"date": "2022-02-07", "close": 62.36, "volume": 697508.0}, {"date": "2022-02-08", "close": 63.64, "volume": 909180.0}, {"date": "2022-02-09", "close": 66.12, "volume": 1013095.0}, {"date": "2022-02-10", "close": 64.85, "volume": 766552.0}, {"date": "2022-02-11", "close": 65.21, "volume": 694559.0}, {"date": "2022-02-14", "close": 64.71, "volume": 732215.0}, {"date": "2022-02-15", "close": 66.52, "volume": 730350.0}, {"date": "2022-02-16", "close": 68.38, "volume": 934417.0}, {"date": "2022-02-17", "close": 67.35, "volume": 1038477.0}, {"date": "2022-02-18", "close": 66.53, "volume": 851789.0}, {"date": "2022-02-22", "close": 63.85, "volume": 1092607.0}, {"date": "2022-02-23", "close": 65.27, "volume": 1938203.0}, {"date": "2022-02-24", "close": 68.65, "volume": 1969847.0}, {"date": "2022-02-25", "close": 70.65, "volume": 1721188.0}, {"date": "2022-02-28", "close": 72.48, "volume": 2248911.0}, {"date": "2022-03-01", "close": 76.98, "volume": 2895829.0}, {"date": "2022-03-02", "close": 78.41, "volume": 1676325.0}, {"date": "2022-03-03", "close": 78.17, "volume": 1823236.0}, {"date": "2022-03-04", "close": 75.79, "volume": 2692292.0}, {"date": "2022-03-07", "close": 72.32, "volume": 1980771.0}, {"date": "2022-03-08", "close": 72.86, "volume": 1845377.0}, {"date": "2022-03-09", "close": 74.63, "volume": 1682889.0}, {"date": "2022-03-10", "close": 75.12, "volume": 1020595.0}, {"date": "2022-03-11", "close": 74.21, "volume": 880011.0}, {"date": "2022-03-14", "close": 73.51, "volume": 1175265.0}, {"date": "2022-03-15", "close": 70.75, "volume": 1526648.0}, {"date": "2022-03-16", "close": 73.9, "volume": 994094.0}, {"date": "2022-03-17", "close": 74.59, "volume": 977940.0}, {"date": "2022-03-18", "close": 73.57, "volume": 1627174.0}, {"date": "2022-03-21", "close": 78.14, "volume": 3065153.0}, {"date": "2022-03-22", "close": 81.89, "volume": 3328134.0}, {"date": "2022-03-23", "close": 78.0, "volume": 2446693.0}, {"date": "2022-03-24", "close": 78.74, "volume": 1155658.0}, {"date": "2022-03-25", "close": 79.35, "volume": 1044460.0}, {"date": "2022-03-28", "close": 80.39, "volume": 1107100.0}, {"date": "2022-03-29", "close": 80.2, "volume": 1336420.0}, {"date": "2022-03-30", "close": 80.49, "volume": 1452269.0}, {"date": "2022-03-31", "close": 80.38, "volume": 1490790.0}, {"date": "2022-04-01", "close": 83.2, "volume": 1730125.0}, {"date": "2022-04-04", "close": 81.04, "volume": 966590.0}, {"date": "2022-04-05", "close": 80.08, "volume": 915789.0}, {"date": "2022-04-06", "close": 76.06, "volume": 1980235.0}, {"date": "2022-04-07", "close": 74.96, "volume": 1652106.0}, {"date": "2022-04-08", "close": 74.51, "volume": 1113069.0}, {"date": "2022-04-11", "close": 73.85, "volume": 897698.0}, {"date": "2022-04-12", "close": 74.3, "volume": 1268097.0}, {"date": "2022-04-13", "close": 77.51, "volume": 1068106.0}, {"date": "2022-04-14", "close": 80.37, "volume": 1438112.0}, {"date": "2022-04-18", "close": 80.9, "volume": 1189560.0}, {"date": "2022-04-19", "close": 82.68, "volume": 1147837.0}, {"date": "2022-04-20", "close": 86.07, "volume": 1737807.0}, {"date": "2022-04-21", "close": 82.7, "volume": 1521954.0}, {"date": "2022-04-22", "close": 79.66, "volume": 1347475.0}, {"date": "2022-04-25", "close": 75.66, "volume": 1642136.0}, {"date": "2022-04-26", "close": 73.02, "volume": 1961291.0}, {"date": "2022-04-27", "close": 76.79, "volume": 1806323.0}, {"date": "2022-04-28", "close": 77.04, "volume": 1124808.0}, {"date": "2022-04-29", "close": 73.39, "volume": 1347239.0}, {"date": "2022-05-02", "close": 75.61, "volume": 1093415.0}, {"date": "2022-05-03", "close": 76.25, "volume": 753590.0}, {"date": "2022-05-04", "close": 77.52, "volume": 729519.0}, {"date": "2022-05-05", "close": 75.41, "volume": 864197.0}, {"date": "2022-05-06", "close": 76.08, "volume": 1221301.0}, {"date": "2022-05-09", "close": 72.73, "volume": 2200531.0}, {"date": "2022-05-10", "close": 74.28, "volume": 1889523.0}, {"date": "2022-05-11", "close": 73.25, "volume": 2223579.0}, {"date": "2022-05-12", "close": 71.86, "volume": 1763444.0}, {"date": "2022-05-13", "close": 77.34, "volume": 1339999.0}, {"date": "2022-05-16", "close": 76.54, "volume": 1010617.0}, {"date": "2022-05-17", "close": 80.41, "volume": 1554660.0}, {"date": "2022-05-18", "close": 77.82, "volume": 1280154.0}, {"date": "2022-05-19", "close": 78.47, "volume": 1393314.0}, {"date": "2022-05-20", "close": 78.04, "volume": 1347627.0}, {"date": "2022-05-23", "close": 79.26, "volume": 1610896.0}, {"date": "2022-05-24", "close": 75.95, "volume": 1566406.0}, {"date": "2022-05-25", "close": 78.61, "volume": 1553676.0}, {"date": "2022-05-26", "close": 79.72, "volume": 1324237.0}, {"date": "2022-05-27", "close": 81.66, "volume": 1073427.0}, {"date": "2022-05-31", "close": 80.07, "volume": 2124334.0}, {"date": "2022-06-01", "close": 80.99, "volume": 1393266.0}, {"date": "2022-06-02", "close": 83.7, "volume": 1158643.0}, {"date": "2022-06-03", "close": 83.87, "volume": 1166285.0}, {"date": "2022-06-06", "close": 83.74, "volume": 777014.0}, {"date": "2022-06-07", "close": 87.18, "volume": 1693196.0}, {"date": "2022-06-08", "close": 85.47, "volume": 1281916.0}, {"date": "2022-06-09", "close": 82.66, "volume": 1221873.0}, {"date": "2022-06-10", "close": 75.98, "volume": 2075050.0}, {"date": "2022-06-13", "close": 71.04, "volume": 2169590.0}, {"date": "2022-06-14", "close": 72.98, "volume": 1389511.0}, {"date": "2022-06-15", "close": 72.71, "volume": 1411306.0}, {"date": "2022-06-16", "close": 69.49, "volume": 1651726.0}, {"date": "2022-06-17", "close": 68.46, "volume": 2311324.0}, {"date": "2022-06-21", "close": 68.74, "volume": 1178645.0}, {"date": "2022-06-22", "close": 65.29, "volume": 2469152.0}, {"date": "2022-06-23", "close": 61.4, "volume": 2748651.0}, {"date": "2022-06-24", "close": 61.65, "volume": 3369750.0}, {"date": "2022-06-27", "close": 64.6, "volume": 2299844.0}, {"date": "2022-06-28", "close": 63.93, "volume": 1494592.0}, {"date": "2022-06-29", "close": 63.45, "volume": 1735986.0}, {"date": "2022-06-30", "close": 59.8, "volume": 3818848.0}, {"date": "2022-07-01", "close": 62.62, "volume": 1984509.0}, {"date": "2022-07-05", "close": 59.55, "volume": 2617367.0}, {"date": "2022-07-06", "close": 56.81, "volume": 2843090.0}, {"date": "2022-07-07", "close": 59.56, "volume": 1642706.0}, {"date": "2022-07-08", "close": 58.91, "volume": 983202.0}, {"date": "2022-07-11", "close": 58.07, "volume": 1291115.0}, {"date": "2022-07-12", "close": 58.33, "volume": 2123953.0}, {"date": "2022-07-13", "close": 58.48, "volume": 1514999.0}, {"date": "2022-07-14", "close": 57.26, "volume": 1812397.0}, {"date": "2022-07-15", "close": 58.3, "volume": 989948.0}, {"date": "2022-07-18", "close": 58.73, "volume": 1249941.0}, {"date": "2022-07-19", "close": 60.85, "volume": 905752.0}, {"date": "2022-07-20", "close": 60.74, "volume": 1079304.0}, {"date": "2022-07-21", "close": 60.63, "volume": 925572.0}, {"date": "2022-07-22", "close": 60.36, "volume": 698472.0}, {"date": "2022-07-25", "close": 62.41, "volume": 975122.0}, {"date": "2022-07-26", "close": 62.29, "volume": 1009149.0}, {"date": "2022-07-27", "close": 63.24, "volume": 1039301.0}, {"date": "2022-07-28", "close": 67.98, "volume": 2631932.0}, {"date": "2022-07-29", "close": 69.28, "volume": 1532817.0}, {"date": "2022-08-01", "close": 70.33, "volume": 1675007.0}, {"date": "2022-08-02", "close": 70.92, "volume": 1980815.0}, {"date": "2022-08-03", "close": 71.92, "volume": 1238328.0}, {"date": "2022-08-04", "close": 71.68, "volume": 1324957.0}, {"date": "2022-08-05", "close": 72.4, "volume": 1282703.0}, {"date": "2022-08-08", "close": 71.81, "volume": 1286965.0}, {"date": "2022-08-09", "close": 71.89, "volume": 1614225.0}, {"date": "2022-08-10", "close": 73.98, "volume": 1663687.0}, {"date": "2022-08-11", "close": 75.86, "volume": 2021494.0}, {"date": "2022-08-12", "close": 77.44, "volume": 984994.0}, {"date": "2022-08-15", "close": 76.48, "volume": 1131075.0}, {"date": "2022-08-16", "close": 76.49, "volume": 783366.0}, {"date": "2022-08-17", "close": 75.67, "volume": 909553.0}, {"date": "2022-08-18", "close": 76.54, "volume": 726379.0}, {"date": "2022-08-19", "close": 74.59, "volume": 821097.0}, {"date": "2022-08-22", "close": 73.7, "volume": 615701.0}, {"date": "2022-08-23", "close": 74.83, "volume": 832370.0}, {"date": "2022-08-24", "close": 77.42, "volume": 1069917.0}, {"date": "2022-08-25", "close": 78.97, "volume": 1242986.0}, {"date": "2022-08-26", "close": 77.06, "volume": 913105.0}, {"date": "2022-08-29", "close": 77.85, "volume": 938688.0}, {"date": "2022-08-30", "close": 75.17, "volume": 1166886.0}, {"date": "2022-08-31", "close": 76.06, "volume": 1240584.0}, {"date": "2022-09-01", "close": 75.29, "volume": 1062320.0}, {"date": "2022-09-02", "close": 75.18, "volume": 1165135.0}, {"date": "2022-09-06", "close": 73.69, "volume": 872370.0}, {"date": "2022-09-07", "close": 75.66, "volume": 1291260.0}, {"date": "2022-09-08", "close": 76.41, "volume": 1094644.0}, {"date": "2022-09-09", "close": 77.97, "volume": 713096.0}, {"date": "2022-09-12", "close": 77.52, "volume": 1077659.0}, {"date": "2022-09-13", "close": 75.95, "volume": 953942.0}, {"date": "2022-09-14", "close": 75.66, "volume": 1090816.0}, {"date": "2022-09-15", "close": 74.2, "volume": 1090217.0}, {"date": "2022-09-16", "close": 73.22, "volume": 1703775.0}, {"date": "2022-09-19", "close": 75.39, "volume": 799777.0}, {"date": "2022-09-20", "close": 75.4, "volume": 995770.0}, {"date": "2022-09-21", "close": 73.77, "volume": 1050330.0}, {"date": "2022-09-22", "close": 72.48, "volume": 1114523.0}, {"date": "2022-09-23", "close": 67.34, "volume": 1697017.0}, {"date": "2022-09-26", "close": 66.55, "volume": 1346213.0}, {"date": "2022-09-27", "close": 66.42, "volume": 982093.0}, {"date": "2022-09-28", "close": 68.48, "volume": 1734799.0}, {"date": "2022-09-29", "close": 66.36, "volume": 1050423.0}, {"date": "2022-09-30", "close": 66.15, "volume": 1606250.0}, {"date": "2022-10-03", "close": 68.99, "volume": 1710074.0}, {"date": "2022-10-04", "close": 73.06, "volume": 1494256.0}, {"date": "2022-10-05", "close": 72.99, "volume": 1220633.0}, {"date": "2022-10-06", "close": 72.73, "volume": 1075118.0}, {"date": "2022-10-07", "close": 73.19, "volume": 1044836.0}, {"date": "2022-10-10", "close": 75.17, "volume": 1642811.0}, {"date": "2022-10-11", "close": 73.29, "volume": 1837926.0}, {"date": "2022-10-12", "close": 74.45, "volume": 1641720.0}, {"date": "2022-10-13", "close": 78.44, "volume": 2179677.0}, {"date": "2022-10-14", "close": 74.19, "volume": 1822264.0}, {"date": "2022-10-17", "close": 77.01, "volume": 1304426.0}, {"date": "2022-10-18", "close": 73.99, "volume": 2614776.0}, {"date": "2022-10-19", "close": 75.09, "volume": 1632072.0}, {"date": "2022-10-20", "close": 73.81, "volume": 1091177.0}, {"date": "2022-10-21", "close": 77.75, "volume": 1256803.0}, {"date": "2022-10-24", "close": 77.01, "volume": 877265.0}, {"date": "2022-10-25", "close": 75.86, "volume": 1900307.0}, {"date": "2022-10-26", "close": 77.56, "volume": 1567000.0}, {"date": "2022-10-27", "close": 78.09, "volume": 1673764.0}, {"date": "2022-10-28", "close": 77.94, "volume": 1280474.0}, {"date": "2022-10-31", "close": 78.48, "volume": 1831501.0}, {"date": "2022-11-01", "close": 79.11, "volume": 785660.0}, {"date": "2022-11-02", "close": 77.76, "volume": 887787.0}, {"date": "2022-11-03", "close": 77.94, "volume": 868274.0}, {"date": "2022-11-04", "close": 79.77, "volume": 949406.0}, {"date": "2022-11-07", "close": 80.1, "volume": 1199106.0}, {"date": "2022-11-08", "close": 81.56, "volume": 1442250.0}, {"date": "2022-11-09", "close": 70.94, "volume": 4200112.0}, {"date": "2022-11-10", "close": 74.46, "volume": 2746849.0}, {"date": "2022-11-11", "close": 75.78, "volume": 1685799.0}, {"date": "2022-11-14", "close": 75.42, "volume": 1392975.0}, {"date": "2022-11-15", "close": 75.4, "volume": 1467867.0}, {"date": "2022-11-16", "close": 72.6, "volume": 1203625.0}, {"date": "2022-11-17", "close": 70.7, "volume": 1381077.0}, {"date": "2022-11-18", "close": 71.45, "volume": 1643669.0}, {"date": "2022-11-21", "close": 71.01, "volume": 1490838.0}, {"date": "2022-11-22", "close": 72.04, "volume": 1326626.0}, {"date": "2022-11-23", "close": 72.26, "volume": 731598.0}, {"date": "2022-11-25", "close": 73.46, "volume": 619086.0}, {"date": "2022-11-28", "close": 70.3, "volume": 1985797.0}, {"date": "2022-11-29", "close": 69.92, "volume": 1840972.0}, {"date": "2022-11-30", "close": 71.83, "volume": 11717410.0}, {"date": "2022-12-01", "close": 64.6, "volume": 4437736.0}, {"date": "2022-12-02", "close": 63.18, "volume": 3323400.0}, {"date": "2022-12-05", "close": 61.08, "volume": 2646963.0}, {"date": "2022-12-06", "close": 62.42, "volume": 2781603.0}, {"date": "2022-12-07", "close": 63.04, "volume": 2386281.0}, {"date": "2022-12-08", "close": 61.59, "volume": 2024109.0}, {"date": "2022-12-09", "close": 62.33, "volume": 1796331.0}, {"date": "2022-12-12", "close": 61.17, "volume": 1866301.0}, {"date": "2022-12-13", "close": 60.87, "volume": 2142336.0}, {"date": "2022-12-14", "close": 62.08, "volume": 2478883.0}, {"date": "2022-12-15", "close": 61.58, "volume": 1969204.0}, {"date": "2022-12-16", "close": 60.82, "volume": 2242048.0}, {"date": "2022-12-19", "close": 59.66, "volume": 1430397.0}, {"date": "2022-12-20", "close": 60.62, "volume": 1317233.0}, {"date": "2022-12-21", "close": 62.32, "volume": 1358830.0}, {"date": "2022-12-22", "close": 61.33, "volume": 1302558.0}, {"date": "2022-12-23", "close": 61.68, "volume": 746118.0}, {"date": "2022-12-27", "close": 63.15, "volume": 901284.0}, {"date": "2022-12-28", "close": 61.68, "volume": 785207.0}, {"date": "2022-12-29", "close": 62.27, "volume": 606876.0}, {"date": "2022-12-30", "close": 62.59, "volume": 865956.0}, {"date": "2023-01-03", "close": 61.01, "volume": 1392916.0}, {"date": "2023-01-04", "close": 61.4, "volume": 1773421.0}, {"date": "2023-01-05", "close": 60.52, "volume": 1219544.0}, {"date": "2023-01-06", "close": 63.6, "volume": 1090151.0}, {"date": "2023-01-09", "close": 63.83, "volume": 1064664.0}, {"date": "2023-01-10", "close": 65.48, "volume": 1132009.0}, {"date": "2023-01-11", "close": 65.53, "volume": 1067075.0}, {"date": "2023-01-12", "close": 66.87, "volume": 947247.0}, {"date": "2023-01-13", "close": 67.19, "volume": 855472.0}, {"date": "2023-01-17", "close": 66.7, "volume": 1745930.0}, {"date": "2023-01-18", "close": 64.61, "volume": 1703759.0}, {"date": "2023-01-19", "close": 64.61, "volume": 1239391.0}, {"date": "2023-01-20", "close": 65.63, "volume": 1322762.0}, {"date": "2023-01-23", "close": 66.23, "volume": 977140.0}, {"date": "2023-01-24", "close": 64.59, "volume": 1167991.0}, {"date": "2023-01-25", "close": 66.04, "volume": 974729.0}, {"date": "2023-01-26", "close": 66.9, "volume": 877488.0}, {"date": "2023-01-27", "close": 65.36, "volume": 928534.0}, {"date": "2023-01-30", "close": 65.17, "volume": 1144347.0}, {"date": "2023-01-31", "close": 66.29, "volume": 1399177.0}, {"date": "2023-02-01", "close": 67.46, "volume": 1278275.0}, {"date": "2023-02-02", "close": 67.01, "volume": 1077853.0}, {"date": "2023-02-03", "close": 66.47, "volume": 735688.0}, {"date": "2023-02-06", "close": 66.4, "volume": 1190796.0}, {"date": "2023-02-07", "close": 66.06, "volume": 1247580.0}, {"date": "2023-02-08", "close": 65.47, "volume": 1124548.0}, {"date": "2023-02-09", "close": 64.56, "volume": 1439890.0}, {"date": "2023-02-10", "close": 65.67, "volume": 1316422.0}, {"date": "2023-02-13", "close": 67.33, "volume": 1156498.0}, {"date": "2023-02-14", "close": 68.37, "volume": 1306296.0}, {"date": "2023-02-15", "close": 68.47, "volume": 995973.0}, {"date": "2023-02-16", "close": 67.72, "volume": 792342.0}, {"date": "2023-02-17", "close": 66.55, "volume": 966684.0}, {"date": "2023-02-21", "close": 65.0, "volume": 1036471.0}, {"date": "2023-02-22", "close": 66.66, "volume": 1036901.0}, {"date": "2023-02-23", "close": 67.56, "volume": 946959.0}, {"date": "2023-02-24", "close": 66.97, "volume": 818290.0}, {"date": "2023-02-27", "close": 67.55, "volume": 1224843.0}, {"date": "2023-02-28", "close": 63.27, "volume": 6210109.0}, {"date": "2023-03-01", "close": 63.95, "volume": 2058960.0}, {"date": "2023-03-02", "close": 62.7, "volume": 1364376.0}, {"date": "2023-03-03", "close": 63.92, "volume": 1384014.0}, {"date": "2023-03-06", "close": 63.54, "volume": 944612.0}, {"date": "2023-03-07", "close": 62.08, "volume": 960032.0}, {"date": "2023-03-08", "close": 62.06, "volume": 1134970.0}, {"date": "2023-03-09", "close": 61.25, "volume": 1076002.0}, {"date": "2023-03-10", "close": 60.02, "volume": 1348285.0}, {"date": "2023-03-13", "close": 57.37, "volume": 1430324.0}, {"date": "2023-03-14", "close": 58.88, "volume": 1358682.0}, {"date": "2023-03-15", "close": 54.15, "volume": 2436348.0}, {"date": "2023-03-16", "close": 53.93, "volume": 2113796.0}, {"date": "2023-03-17", "close": 52.9, "volume": 3754757.0}, {"date": "2023-03-20", "close": 54.45, "volume": 1304221.0}, {"date": "2023-03-21", "close": 56.73, "volume": 2234301.0}, {"date": "2023-03-22", "close": 55.8, "volume": 1538712.0}, {"date": "2023-03-23", "close": 55.06, "volume": 1372215.0}, {"date": "2023-03-24", "close": 54.39, "volume": 1154634.0}, {"date": "2023-03-27", "close": 55.54, "volume": 1359627.0}, {"date": "2023-03-28", "close": 55.33, "volume": 1554682.0}, {"date": "2023-03-29", "close": 56.21, "volume": 1105903.0}, {"date": "2023-03-30", "close": 56.68, "volume": 971540.0}, {"date": "2023-03-31", "close": 58.4, "volume": 1527984.0}, {"date": "2023-04-03", "close": 58.97, "volume": 1510365.0}, {"date": "2023-04-04", "close": 57.09, "volume": 1473432.0}, {"date": "2023-04-05", "close": 56.27, "volume": 1790776.0}, {"date": "2023-04-06", "close": 56.72, "volume": 827506.0}, {"date": "2023-04-10", "close": 58.7, "volume": 922766.0}, {"date": "2023-04-11", "close": 59.49, "volume": 830721.0}, {"date": "2023-04-12", "close": 59.02, "volume": 820010.0}, {"date": "2023-04-13", "close": 58.89, "volume": 961799.0}, {"date": "2023-04-14", "close": 58.65, "volume": 850039.0}, {"date": "2023-04-17", "close": 58.69, "volume": 976842.0}, {"date": "2023-04-18", "close": 58.3, "volume": 1416960.0}, {"date": "2023-04-19", "close": 57.98, "volume": 1003957.0}, {"date": "2023-04-20", "close": 57.67, "volume": 1196645.0}, {"date": "2023-04-21", "close": 57.04, "volume": 1221902.0}, {"date": "2023-04-24", "close": 59.22, "volume": 1026917.0}, {"date": "2023-04-25", "close": 58.2, "volume": 1365985.0}, {"date": "2023-04-26", "close": 59.63, "volume": 1473889.0}, {"date": "2023-04-27", "close": 59.7, "volume": 1481092.0}, {"date": "2023-04-28", "close": 59.57, "volume": 1441586.0}, {"date": "2023-05-01", "close": 59.0, "volume": 764516.0}, {"date": "2023-05-02", "close": 56.28, "volume": 1209453.0}, {"date": "2023-05-03", "close": 56.6, "volume": 1530276.0}, {"date": "2023-05-04", "close": 55.2, "volume": 1228613.0}, {"date": "2023-05-05", "close": 57.69, "volume": 1221536.0}, {"date": "2023-05-08", "close": 57.61, "volume": 1485883.0}, {"date": "2023-05-09", "close": 58.34, "volume": 1798494.0}, {"date": "2023-05-10", "close": 63.34, "volume": 3774360.0}, {"date": "2023-05-11", "close": 63.2, "volume": 2085791.0}, {"date": "2023-05-12", "close": 62.4, "volume": 1286083.0}, {"date": "2023-05-15", "close": 62.88, "volume": 1061354.0}, {"date": "2023-05-16", "close": 61.15, "volume": 1357295.0}, {"date": "2023-05-17", "close": 63.14, "volume": 1211638.0}, {"date": "2023-05-18", "close": 64.72, "volume": 994863.0}, {"date": "2023-05-19", "close": 64.82, "volume": 1085514.0}, {"date": "2023-05-22", "close": 64.66, "volume": 1185559.0}, {"date": "2023-05-23", "close": 65.87, "volume": 1151698.0}, {"date": "2023-05-24", "close": 64.46, "volume": 1285011.0}, {"date": "2023-05-25", "close": 64.36, "volume": 1085279.0}, {"date": "2023-05-26", "close": 63.57, "volume": 802888.0}, {"date": "2023-05-30", "close": 63.66, "volume": 920763.0}, {"date": "2023-05-31", "close": 63.38, "volume": 3980119.0}, {"date": "2023-06-01", "close": 63.19, "volume": 1027296.0}, {"date": "2023-06-02", "close": 64.06, "volume": 840463.0}, {"date": "2023-06-05", "close": 63.07, "volume": 823283.0}, {"date": "2023-06-06", "close": 64.29, "volume": 1256347.0}, {"date": "2023-06-07", "close": 65.31, "volume": 1863916.0}, {"date": "2023-06-08", "close": 63.18, "volume": 1687090.0}, {"date": "2023-06-09", "close": 63.09, "volume": 1607766.0}, {"date": "2023-06-12", "close": 61.63, "volume": 969551.0}, {"date": "2023-06-13", "close": 64.34, "volume": 1388776.0}, {"date": "2023-06-14", "close": 64.59, "volume": 1424789.0}, {"date": "2023-06-15", "close": 64.51, "volume": 994830.0}, {"date": "2023-06-16", "close": 65.12, "volume": 2068035.0}, {"date": "2023-06-20", "close": 60.42, "volume": 2600255.0}, {"date": "2023-06-21", "close": 59.72, "volume": 2587165.0}, {"date": "2023-06-22", "close": 60.0, "volume": 1598656.0}, {"date": "2023-06-23", "close": 58.84, "volume": 1544240.0}, {"date": "2023-06-26", "close": 59.5, "volume": 933280.0}, {"date": "2023-06-27", "close": 60.71, "volume": 1088470.0}, {"date": "2023-06-28", "close": 60.64, "volume": 1082131.0}, {"date": "2023-06-29", "close": 62.0, "volume": 1291183.0}, {"date": "2023-06-30", "close": 63.79, "volume": 1462038.0}, {"date": "2023-07-03", "close": 64.15, "volume": 625014.0}, {"date": "2023-07-05", "close": 63.38, "volume": 1230375.0}, {"date": "2023-07-06", "close": 62.82, "volume": 988089.0}, {"date": "2023-07-07", "close": 62.86, "volume": 1892469.0}, {"date": "2023-07-10", "close": 62.68, "volume": 1878760.0}, {"date": "2023-07-11", "close": 63.68, "volume": 1433405.0}, {"date": "2023-07-12", "close": 64.51, "volume": 1251120.0}, {"date": "2023-07-13", "close": 64.31, "volume": 1161854.0}, {"date": "2023-07-14", "close": 63.75, "volume": 1320364.0}, {"date": "2023-07-17", "close": 65.7, "volume": 1126666.0}, {"date": "2023-07-18", "close": 66.43, "volume": 1238864.0}, {"date": "2023-07-19", "close": 66.74, "volume": 831632.0}, {"date": "2023-07-20", "close": 67.69, "volume": 655778.0}, {"date": "2023-07-21", "close": 67.72, "volume": 767518.0}, {"date": "2023-07-24", "close": 67.49, "volume": 951030.0}, {"date": "2023-07-25", "close": 68.4, "volume": 556352.0}, {"date": "2023-07-26", "close": 69.8, "volume": 1137302.0}, {"date": "2023-07-27", "close": 68.81, "volume": 1995549.0}, {"date": "2023-07-28", "close": 69.76, "volume": 771166.0}, {"date": "2023-07-31", "close": 69.25, "volume": 952645.0}, {"date": "2023-08-01", "close": 68.69, "volume": 736812.0}, {"date": "2023-08-02", "close": 69.01, "volume": 1000031.0}, {"date": "2023-08-03", "close": 68.6, "volume": 752060.0}, {"date": "2023-08-04", "close": 68.16, "volume": 1219054.0}, {"date": "2023-08-07", "close": 68.38, "volume": 1129455.0}, {"date": "2023-08-08", "close": 68.38, "volume": 1423424.0}, {"date": "2023-08-09", "close": 65.89, "volume": 1814701.0}, {"date": "2023-08-10", "close": 63.65, "volume": 1784239.0}, {"date": "2023-08-11", "close": 64.5, "volume": 1404192.0}, {"date": "2023-08-14", "close": 65.86, "volume": 1797748.0}, {"date": "2023-08-15", "close": 63.83, "volume": 882422.0}, {"date": "2023-08-16", "close": 62.61, "volume": 1141162.0}, {"date": "2023-08-17", "close": 62.83, "volume": 928530.0}, {"date": "2023-08-18", "close": 63.83, "volume": 870018.0}, {"date": "2023-08-21", "close": 63.08, "volume": 767625.0}, {"date": "2023-08-22", "close": 61.37, "volume": 1012389.0}, {"date": "2023-08-23", "close": 61.48, "volume": 929670.0}, {"date": "2023-08-24", "close": 60.25, "volume": 862091.0}, {"date": "2023-08-25", "close": 60.32, "volume": 1233154.0}, {"date": "2023-08-28", "close": 61.04, "volume": 815853.0}, {"date": "2023-08-29", "close": 62.8, "volume": 1043268.0}, {"date": "2023-08-30", "close": 62.81, "volume": 1077426.0}, {"date": "2023-08-31", "close": 61.76, "volume": 984900.0}, {"date": "2023-09-01", "close": 61.91, "volume": 836226.0}, {"date": "2023-09-05", "close": 60.26, "volume": 1011184.0}, {"date": "2023-09-06", "close": 57.87, "volume": 2045976.0}, {"date": "2023-09-07", "close": 58.26, "volume": 1627784.0}, {"date": "2023-09-08", "close": 58.55, "volume": 908448.0}, {"date": "2023-09-11", "close": 62.83, "volume": 3639431.0}, {"date": "2023-09-12", "close": 61.44, "volume": 1492432.0}, {"date": "2023-09-13", "close": 59.16, "volume": 1610746.0}, {"date": "2023-09-14", "close": 59.44, "volume": 2181592.0}, {"date": "2023-09-15", "close": 57.23, "volume": 2387995.0}, {"date": "2023-09-18", "close": 56.81, "volume": 1528633.0}, {"date": "2023-09-19", "close": 56.07, "volume": 1028812.0}, {"date": "2023-09-20", "close": 55.43, "volume": 825602.0}, {"date": "2023-09-21", "close": 55.51, "volume": 1255583.0}, {"date": "2023-09-22", "close": 54.24, "volume": 1066602.0}, {"date": "2023-09-25", "close": 53.76, "volume": 1052040.0}, {"date": "2023-09-26", "close": 52.29, "volume": 1280829.0}, {"date": "2023-09-27", "close": 51.82, "volume": 1706333.0}, {"date": "2023-09-28", "close": 52.23, "volume": 1175152.0}, {"date": "2023-09-29", "close": 52.2, "volume": 1172574.0}, {"date": "2023-10-02", "close": 50.76, "volume": 1733466.0}, {"date": "2023-10-03", "close": 48.73, "volume": 1576474.0}, {"date": "2023-10-04", "close": 48.49, "volume": 2105716.0}, {"date": "2023-10-05", "close": 47.47, "volume": 2094955.0}, {"date": "2023-10-06", "close": 46.88, "volume": 1457194.0}, {"date": "2023-10-09", "close": 47.28, "volume": 1447425.0}, {"date": "2023-10-10", "close": 47.08, "volume": 1965081.0}, {"date": "2023-10-11", "close": 46.46, "volume": 1968127.0}, {"date": "2023-10-12", "close": 45.12, "volume": 2435785.0}, {"date": "2023-10-13", "close": 44.69, "volume": 2452221.0}, {"date": "2023-10-16", "close": 46.09, "volume": 1977265.0}, {"date": "2023-10-17", "close": 47.52, "volume": 2340765.0}, {"date": "2023-10-18", "close": 45.68, "volume": 1872359.0}, {"date": "2023-10-19", "close": 43.21, "volume": 3255830.0}, {"date": "2023-10-20", "close": 41.7, "volume": 3171802.0}, {"date": "2023-10-23", "close": 40.92, "volume": 2128355.0}, {"date": "2023-10-24", "close": 40.13, "volume": 2460255.0}, {"date": "2023-10-25", "close": 40.59, "volume": 2659434.0}, {"date": "2023-10-26", "close": 41.25, "volume": 2857058.0}, {"date": "2023-10-27", "close": 42.79, "volume": 4070550.0}, {"date": "2023-10-30", "close": 44.02, "volume": 2755288.0}, {"date": "2023-10-31", "close": 44.29, "volume": 2693566.0}, {"date": "2023-11-01", "close": 43.7, "volume": 2905107.0}, {"date": "2023-11-02", "close": 43.87, "volume": 2577139.0}, {"date": "2023-11-03", "close": 45.22, "volume": 1783870.0}, {"date": "2023-11-06", "close": 44.08, "volume": 2100507.0}, {"date": "2023-11-07", "close": 43.71, "volume": 1885284.0}, {"date": "2023-11-08", "close": 43.0, "volume": 3223448.0}, {"date": "2023-11-09", "close": 42.72, "volume": 1859784.0}, {"date": "2023-11-10", "close": 42.02, "volume": 2331043.0}, {"date": "2023-11-13", "close": 40.82, "volume": 2604015.0}, {"date": "2023-11-14", "close": 42.72, "volume": 2378333.0}, {"date": "2023-11-15", "close": 44.0, "volume": 2865487.0}, {"date": "2023-11-16", "close": 41.57, "volume": 2442418.0}, {"date": "2023-11-17", "close": 43.56, "volume": 2870169.0}, {"date": "2023-11-20", "close": 43.52, "volume": 2825468.0}, {"date": "2023-11-21", "close": 43.1, "volume": 2070318.0}, {"date": "2023-11-22", "close": 43.23, "volume": 1453506.0}, {"date": "2023-11-24", "close": 43.3, "volume": 1323584.0}, {"date": "2023-11-27", "close": 41.78, "volume": 1595765.0}, {"date": "2023-11-28", "close": 41.55, "volume": 1567195.0}, {"date": "2023-11-29", "close": 41.64, "volume": 1801999.0}, {"date": "2023-11-30", "close": 43.87, "volume": 5406989.0}, {"date": "2023-12-01", "close": 45.27, "volume": 2183482.0}, {"date": "2023-12-04", "close": 45.46, "volume": 2026002.0}, {"date": "2023-12-05", "close": 44.82, "volume": 2222053.0}, {"date": "2023-12-06", "close": 45.26, "volume": 1819826.0}, {"date": "2023-12-07", "close": 46.47, "volume": 3285012.0}, {"date": "2023-12-08", "close": 47.59, "volume": 2719677.0}, {"date": "2023-12-11", "close": 47.34, "volume": 2425747.0}, {"date": "2023-12-12", "close": 47.12, "volume": 2103040.0}, {"date": "2023-12-13", "close": 49.44, "volume": 2340630.0}, {"date": "2023-12-14", "close": 49.99, "volume": 3477624.0}, {"date": "2023-12-15", "close": 48.89, "volume": 3602353.0}, {"date": "2023-12-18", "close": 48.32, "volume": 2021315.0}, {"date": "2023-12-19", "close": 50.54, "volume": 2362717.0}, {"date": "2023-12-20", "close": 48.77, "volume": 3279122.0}, {"date": "2023-12-21", "close": 49.86, "volume": 1137844.0}, {"date": "2023-12-22", "close": 49.51, "volume": 1129466.0}, {"date": "2023-12-26", "close": 50.47, "volume": 645109.0}, {"date": "2023-12-27", "close": 50.25, "volume": 940876.0}, {"date": "2023-12-28", "close": 50.22, "volume": 782556.0}, {"date": "2023-12-29", "close": 49.84, "volume": 1389108.0}, {"date": "2024-01-02", "close": 50.48, "volume": 1611449.0}, {"date": "2024-01-03", "close": 49.01, "volume": 1768346.0}, {"date": "2024-01-04", "close": 48.5, "volume": 1757323.0}, {"date": "2024-01-05", "close": 46.21, "volume": 4187303.0}, {"date": "2024-01-08", "close": 47.34, "volume": 2060779.0}, {"date": "2024-01-09", "close": 46.56, "volume": 1205833.0}, {"date": "2024-01-10", "close": 46.27, "volume": 1341642.0}, {"date": "2024-01-11", "close": 45.78, "volume": 1392116.0}, {"date": "2024-01-12", "close": 45.27, "volume": 1846653.0}, {"date": "2024-01-16", "close": 44.73, "volume": 1818569.0}, {"date": "2024-01-17", "close": 44.03, "volume": 1522999.0}, {"date": "2024-01-18", "close": 43.54, "volume": 2285206.0}, {"date": "2024-01-19", "close": 43.55, "volume": 3292212.0}, {"date": "2024-01-22", "close": 43.69, "volume": 2861964.0}, {"date": "2024-01-23", "close": 43.67, "volume": 1927593.0}, {"date": "2024-01-24", "close": 42.29, "volume": 2874183.0}, {"date": "2024-01-25", "close": 43.83, "volume": 4077361.0}, {"date": "2024-01-26", "close": 44.15, "volume": 1571987.0}, {"date": "2024-01-29", "close": 44.73, "volume": 1775834.0}, {"date": "2024-01-30", "close": 44.57, "volume": 1395485.0}, {"date": "2024-01-31", "close": 43.3, "volume": 2013107.0}, {"date": "2024-02-01", "close": 43.52, "volume": 2271655.0}, {"date": "2024-02-02", "close": 43.26, "volume": 1488826.0}, {"date": "2024-02-05", "close": 41.77, "volume": 1866900.0}, {"date": "2024-02-06", "close": 42.01, "volume": 2176454.0}, {"date": "2024-02-07", "close": 42.28, "volume": 1500425.0}, {"date": "2024-02-08", "close": 41.11, "volume": 2018074.0}, {"date": "2024-02-09", "close": 41.58, "volume": 1420113.0}, {"date": "2024-02-12", "close": 43.1, "volume": 2021758.0}, {"date": "2024-02-13", "close": 40.86, "volume": 2861989.0}, {"date": "2024-02-14", "close": 41.82, "volume": 2306433.0}, {"date": "2024-02-15", "close": 42.83, "volume": 1614770.0}, {"date": "2024-02-16", "close": 42.61, "volume": 1042660.0}, {"date": "2024-02-20", "close": 42.18, "volume": 1646420.0}, {"date": "2024-02-21", "close": 42.16, "volume": 1256684.0}, {"date": "2024-02-22", "close": 42.52, "volume": 1772109.0}, {"date": "2024-02-23", "close": 42.32, "volume": 1209836.0}, {"date": "2024-02-26", "close": 42.55, "volume": 1195516.0}, {"date": "2024-02-27", "close": 42.82, "volume": 1732871.0}, {"date": "2024-02-28", "close": 40.69, "volume": 3681507.0}, {"date": "2024-02-29", "close": 42.31, "volume": 3153826.0}, {"date": "2024-03-01", "close": 43.67, "volume": 2154872.0}, {"date": "2024-03-04", "close": 42.81, "volume": 2646602.0}, {"date": "2024-03-05", "close": 43.06, "volume": 1710632.0}, {"date": "2024-03-06", "close": 43.23, "volume": 1338078.0}, {"date": "2024-03-07", "close": 43.62, "volume": 1259257.0}, {"date": "2024-03-08", "close": 43.53, "volume": 940238.0}, {"date": "2024-03-11", "close": 43.6, "volume": 1159378.0}, {"date": "2024-03-12", "close": 43.8, "volume": 1332251.0}, {"date": "2024-03-13", "close": 45.34, "volume": 2493355.0}, {"date": "2024-03-14", "close": 43.93, "volume": 2115866.0}, {"date": "2024-03-15", "close": 44.44, "volume": 2269956.0}, {"date": "2024-03-18", "close": 45.08, "volume": 2445549.0}, {"date": "2024-03-19", "close": 44.26, "volume": 2369658.0}, {"date": "2024-03-20", "close": 45.72, "volume": 2047105.0}, {"date": "2024-03-21", "close": 45.98, "volume": 2716556.0}, {"date": "2024-03-22", "close": 45.34, "volume": 1592897.0}, {"date": "2024-03-25", "close": 44.91, "volume": 1235874.0}, {"date": "2024-03-26", "close": 44.42, "volume": 1871073.0}, {"date": "2024-03-27", "close": 46.33, "volume": 1727730.0}, {"date": "2024-03-28", "close": 46.51, "volume": 1298402.0}, {"date": "2024-04-01", "close": 45.4, "volume": 1990512.0}, {"date": "2024-04-02", "close": 44.23, "volume": 3290753.0}, {"date": "2024-04-03", "close": 43.3, "volume": 3318414.0}, {"date": "2024-04-04", "close": 44.92, "volume": 2537423.0}, {"date": "2024-04-05", "close": 44.64, "volume": 1928530.0}, {"date": "2024-04-08", "close": 46.26, "volume": 2588589.0}, {"date": "2024-04-09", "close": 47.78, "volume": 3445124.0}, {"date": "2024-04-10", "close": 47.59, "volume": 3944916.0}, {"date": "2024-04-11", "close": 45.43, "volume": 2174476.0}, {"date": "2024-04-12", "close": 44.39, "volume": 1672760.0}, {"date": "2024-04-15", "close": 43.14, "volume": 1526432.0}, {"date": "2024-04-16", "close": 42.38, "volume": 1497276.0}, {"date": "2024-04-17", "close": 41.71, "volume": 2054411.0}, {"date": "2024-04-18", "close": 41.18, "volume": 2622329.0}, {"date": "2024-04-19", "close": 42.61, "volume": 2561413.0}, {"date": "2024-04-22", "close": 42.88, "volume": 1708084.0}, {"date": "2024-04-23", "close": 43.14, "volume": 1652880.0}, {"date": "2024-04-24", "close": 43.13, "volume": 2389262.0}, {"date": "2024-04-25", "close": 45.26, "volume": 5432197.0}, {"date": "2024-04-26", "close": 44.67, "volume": 2365958.0}, {"date": "2024-04-29", "close": 44.21, "volume": 2134113.0}, {"date": "2024-04-30", "close": 42.37, "volume": 2499899.0}, {"date": "2024-05-01", "close": 41.98, "volume": 1893416.0}, {"date": "2024-05-02", "close": 42.64, "volume": 1565911.0}, {"date": "2024-05-03", "close": 42.82, "volume": 1146853.0}, {"date": "2024-05-06", "close": 43.3, "volume": 1126103.0}, {"date": "2024-05-07", "close": 44.52, "volume": 1642733.0}, {"date": "2024-05-08", "close": 44.29, "volume": 1314230.0}, {"date": "2024-05-09", "close": 46.0, "volume": 2568940.0}, {"date": "2024-05-10", "close": 46.35, "volume": 2892499.0}, {"date": "2024-05-13", "close": 46.63, "volume": 1815019.0}, {"date": "2024-05-14", "close": 44.78, "volume": 3124064.0}, {"date": "2024-05-15", "close": 43.55, "volume": 3556196.0}, {"date": "2024-05-16", "close": 44.17, "volume": 1777792.0}, {"date": "2024-05-17", "close": 43.43, "volume": 2066545.0}, {"date": "2024-05-20", "close": 43.02, "volume": 2028277.0}, {"date": "2024-05-21", "close": 42.87, "volume": 2827767.0}, {"date": "2024-05-22", "close": 41.97, "volume": 2908192.0}, {"date": "2024-05-23", "close": 40.58, "volume": 4242283.0}, {"date": "2024-05-24", "close": 40.8, "volume": 2967431.0}, {"date": "2024-05-28", "close": 41.81, "volume": 2588538.0}, {"date": "2024-05-29", "close": 39.88, "volume": 2487441.0}, {"date": "2024-05-30", "close": 39.48, "volume": 2302836.0}, {"date": "2024-05-31", "close": 40.4, "volume": 17892620.0}, {"date": "2024-06-03", "close": 39.91, "volume": 1735241.0}, {"date": "2024-06-04", "close": 38.16, "volume": 2256920.0}, {"date": "2024-06-05", "close": 37.87, "volume": 1685782.0}, {"date": "2024-06-06", "close": 37.93, "volume": 1565912.0}, {"date": "2024-06-07", "close": 37.05, "volume": 1501860.0}, {"date": "2024-06-10", "close": 37.89, "volume": 1811145.0}, {"date": "2024-06-11", "close": 37.34, "volume": 1290782.0}, {"date": "2024-06-12", "close": 36.63, "volume": 3173900.0}, {"date": "2024-06-13", "close": 36.67, "volume": 3781596.0}, {"date": "2024-06-14", "close": 35.52, "volume": 2221690.0}, {"date": "2024-06-17", "close": 35.21, "volume": 2201026.0}, {"date": "2024-06-18", "close": 34.5, "volume": 2477718.0}, {"date": "2024-06-20", "close": 34.68, "volume": 2259119.0}, {"date": "2024-06-21", "close": 35.71, "volume": 3565220.0}, {"date": "2024-06-24", "close": 36.71, "volume": 4373775.0}, {"date": "2024-06-25", "close": 36.22, "volume": 1902516.0}, {"date": "2024-06-26", "close": 35.77, "volume": 1851910.0}, {"date": "2024-06-27", "close": 36.5, "volume": 2833746.0}, {"date": "2024-06-28", "close": 36.75, "volume": 2760351.0}, {"date": "2024-07-01", "close": 35.94, "volume": 1221505.0}, {"date": "2024-07-02", "close": 37.2, "volume": 2290222.0}, {"date": "2024-07-03", "close": 36.96, "volume": 1200923.0}, {"date": "2024-07-05", "close": 36.13, "volume": 2646997.0}, {"date": "2024-07-08", "close": 36.04, "volume": 1481238.0}, {"date": "2024-07-09", "close": 36.26, "volume": 1926417.0}, {"date": "2024-07-10", "close": 36.93, "volume": 1257226.0}, {"date": "2024-07-11", "close": 37.98, "volume": 1775184.0}, {"date": "2024-07-12", "close": 38.0, "volume": 1501887.0}, {"date": "2024-07-15", "close": 37.24, "volume": 1641727.0}, {"date": "2024-07-16", "close": 37.55, "volume": 1811185.0}, {"date": "2024-07-17", "close": 37.98, "volume": 1740169.0}, {"date": "2024-07-18", "close": 37.87, "volume": 1606982.0}, {"date": "2024-07-19", "close": 37.41, "volume": 1840172.0}, {"date": "2024-07-22", "close": 37.43, "volume": 1323915.0}, {"date": "2024-07-23", "close": 37.13, "volume": 1748988.0}, {"date": "2024-07-24", "close": 36.89, "volume": 1705465.0}, {"date": "2024-07-25", "close": 39.58, "volume": 4414120.0}, {"date": "2024-07-26", "close": 38.87, "volume": 3956900.0}, {"date": "2024-07-29", "close": 38.34, "volume": 2092635.0}, {"date": "2024-07-30", "close": 39.23, "volume": 1769994.0}, {"date": "2024-07-31", "close": 39.73, "volume": 3048958.0}, {"date": "2024-08-01", "close": 38.93, "volume": 2123668.0}, {"date": "2024-08-02", "close": 37.52, "volume": 1873086.0}, {"date": "2024-08-05", "close": 35.8, "volume": 2068551.0}, {"date": "2024-08-06", "close": 35.55, "volume": 1471002.0}, {"date": "2024-08-07", "close": 35.7, "volume": 1612399.0}, {"date": "2024-08-08", "close": 36.48, "volume": 1520033.0}, {"date": "2024-08-09", "close": 35.44, "volume": 1682606.0}, {"date": "2024-08-12", "close": 35.31, "volume": 1666442.0}, {"date": "2024-08-13", "close": 40.58, "volume": 7584986.0}, {"date": "2024-08-14", "close": 40.43, "volume": 3952738.0}, {"date": "2024-08-15", "close": 40.92, "volume": 1852847.0}, {"date": "2024-08-16", "close": 39.92, "volume": 2293503.0}, {"date": "2024-08-19", "close": 39.82, "volume": 1607054.0}, {"date": "2024-08-20", "close": 39.06, "volume": 1945602.0}, {"date": "2024-08-21", "close": 38.78, "volume": 1625213.0}, {"date": "2024-08-22", "close": 39.04, "volume": 1223183.0}, {"date": "2024-08-23", "close": 40.26, "volume": 1172205.0}, {"date": "2024-08-26", "close": 40.05, "volume": 1837010.0}, {"date": "2024-08-27", "close": 41.46, "volume": 2198584.0}, {"date": "2024-08-28", "close": 41.56, "volume": 1884034.0}, {"date": "2024-08-29", "close": 41.78, "volume": 1976033.0}, {"date": "2024-08-30", "close": 41.73, "volume": 1298288.0}, {"date": "2024-09-03", "close": 40.35, "volume": 1466656.0}, {"date": "2024-09-04", "close": 39.12, "volume": 1633914.0}, {"date": "2024-09-05", "close": 39.04, "volume": 1033007.0}, {"date": "2024-09-06", "close": 36.74, "volume": 2206172.0}, {"date": "2024-09-09", "close": 35.24, "volume": 2552415.0}, {"date": "2024-09-10", "close": 33.99, "volume": 2827069.0}, {"date": "2024-09-11", "close": 34.39, "volume": 3013470.0}, {"date": "2024-09-12", "close": 34.23, "volume": 2618269.0}, {"date": "2024-09-13", "close": 35.21, "volume": 1298222.0}, {"date": "2024-09-16", "close": 35.34, "volume": 1070950.0}, {"date": "2024-09-17", "close": 35.46, "volume": 1255355.0}, {"date": "2024-09-18", "close": 35.93, "volume": 1244094.0}, {"date": "2024-09-19", "close": 37.1, "volume": 2091328.0}, {"date": "2024-09-20", "close": 36.75, "volume": 2698286.0}, {"date": "2024-09-23", "close": 36.6, "volume": 1280373.0}, {"date": "2024-09-24", "close": 36.93, "volume": 2265289.0}, {"date": "2024-09-25", "close": 36.06, "volume": 2161046.0}, {"date": "2024-09-26", "close": 36.46, "volume": 1620395.0}, {"date": "2024-09-27", "close": 37.76, "volume": 1760885.0}, {"date": "2024-09-30", "close": 37.16, "volume": 1236638.0}, {"date": "2024-10-01", "close": 36.61, "volume": 1221821.0}, {"date": "2024-10-02", "close": 36.29, "volume": 1204232.0}, {"date": "2024-10-03", "close": 36.11, "volume": 998158.0}, {"date": "2024-10-04", "close": 36.94, "volume": 943902.0}, {"date": "2024-10-07", "close": 37.45, "volume": 1516159.0}, {"date": "2024-10-08", "close": 36.57, "volume": 1196940.0}, {"date": "2024-10-09", "close": 36.25, "volume": 1460939.0}, {"date": "2024-10-10", "close": 36.02, "volume": 1738023.0}, {"date": "2024-10-11", "close": 36.98, "volume": 1141289.0}, {"date": "2024-10-14", "close": 36.74, "volume": 1502030.0}, {"date": "2024-10-15", "close": 35.12, "volume": 2017968.0}, {"date": "2024-10-16", "close": 36.24, "volume": 2287197.0}, {"date": "2024-10-17", "close": 37.21, "volume": 1956629.0}, {"date": "2024-10-18", "close": 38.32, "volume": 2125571.0}, {"date": "2024-10-21", "close": 38.19, "volume": 1309019.0}, {"date": "2024-10-22", "close": 38.56, "volume": 1871514.0}, {"date": "2024-10-23", "close": 38.25, "volume": 2628735.0}, {"date": "2024-10-24", "close": 37.76, "volume": 3872268.0}, {"date": "2024-10-25", "close": 39.11, "volume": 2307411.0}, {"date": "2024-10-28", "close": 39.47, "volume": 1825014.0}, {"date": "2024-10-29", "close": 39.06, "volume": 1546528.0}, {"date": "2024-10-30", "close": 39.86, "volume": 2599703.0}, {"date": "2024-10-31", "close": 39.11, "volume": 1259064.0}, {"date": "2024-11-01", "close": 39.4, "volume": 1584610.0}, {"date": "2024-11-04", "close": 39.8, "volume": 1681155.0}, {"date": "2024-11-05", "close": 40.03, "volume": 2360032.0}, {"date": "2024-11-06", "close": 39.38, "volume": 4332055.0}, {"date": "2024-11-07", "close": 40.35, "volume": 2034043.0}, {"date": "2024-11-08", "close": 40.68, "volume": 1910503.0}, {"date": "2024-11-11", "close": 42.7, "volume": 2572041.0}, {"date": "2024-11-12", "close": 42.66, "volume": 2121524.0}, {"date": "2024-11-13", "close": 42.0, "volume": 1417605.0}, {"date": "2024-11-14", "close": 41.08, "volume": 1695502.0}, {"date": "2024-11-15", "close": 43.05, "volume": 3703018.0}, {"date": "2024-11-18", "close": 42.49, "volume": 2363019.0}, {"date": "2024-11-19", "close": 41.8, "volume": 1814619.0}, {"date": "2024-11-20", "close": 41.78, "volume": 2627360.0}, {"date": "2024-11-21", "close": 41.16, "volume": 2173916.0}, {"date": "2024-11-22", "close": 40.13, "volume": 2463156.0}, {"date": "2024-11-25", "close": 40.04, "volume": 2932498.0}, {"date": "2024-11-26", "close": 41.11, "volume": 2257444.0}, {"date": "2024-11-27", "close": 40.52, "volume": 1033123.0}, {"date": "2024-11-29", "close": 40.53, "volume": 744361.0}, {"date": "2024-12-02", "close": 39.73, "volume": 2186659.0}, {"date": "2024-12-03", "close": 37.47, "volume": 6446500.0}, {"date": "2024-12-04", "close": 36.54, "volume": 4665192.0}, {"date": "2024-12-05", "close": 35.57, "volume": 2125431.0}, {"date": "2024-12-06", "close": 35.95, "volume": 2052751.0}, {"date": "2024-12-09", "close": 36.24, "volume": 3770864.0}, {"date": "2024-12-10", "close": 36.98, "volume": 2723881.0}, {"date": "2024-12-11", "close": 37.28, "volume": 1980788.0}, {"date": "2024-12-12", "close": 35.49, "volume": 1281641.0}, {"date": "2024-12-13", "close": 35.08, "volume": 1491907.0}, {"date": "2024-12-16", "close": 33.9, "volume": 1912841.0}, {"date": "2024-12-17", "close": 35.32, "volume": 3224553.0}, {"date": "2024-12-18", "close": 33.69, "volume": 2904546.0}, {"date": "2024-12-19", "close": 33.63, "volume": 3442037.0}, {"date": "2024-12-20", "close": 33.06, "volume": 4076657.0}, {"date": "2024-12-23", "close": 33.38, "volume": 1577147.0}, {"date": "2024-12-24", "close": 33.7, "volume": 483583.0}, {"date": "2024-12-26", "close": 33.34, "volume": 872418.0}, {"date": "2024-12-27", "close": 33.46, "volume": 1445993.0}, {"date": "2024-12-30", "close": 33.0, "volume": 2478869.0}, {"date": "2024-12-31", "close": 33.69, "volume": 1258895.0}, {"date": "2025-01-02", "close": 34.31, "volume": 1103670.0}, {"date": "2025-01-03", "close": 34.69, "volume": 1780906.0}, {"date": "2025-01-06", "close": 34.55, "volume": 2915842.0}, {"date": "2025-01-07", "close": 34.59, "volume": 1619256.0}, {"date": "2025-01-08", "close": 33.66, "volume": 1638998.0}, {"date": "2025-01-10", "close": 36.3, "volume": 3430743.0}, {"date": "2025-01-13", "close": 36.88, "volume": 2187485.0}, {"date": "2025-01-14", "close": 35.95, "volume": 1762694.0}, {"date": "2025-01-15", "close": 37.0, "volume": 1988533.0}, {"date": "2025-01-16", "close": 37.1, "volume": 1385593.0}, {"date": "2025-01-17", "close": 36.64, "volume": 1355514.0}, {"date": "2025-01-21", "close": 35.43, "volume": 2272014.0}, {"date": "2025-01-22", "close": 34.94, "volume": 2057265.0}, {"date": "2025-01-23", "close": 36.06, "volume": 1609972.0}, {"date": "2025-01-24", "close": 36.05, "volume": 1485017.0}, {"date": "2025-01-27", "close": 35.74, "volume": 2153996.0}, {"date": "2025-01-28", "close": 35.23, "volume": 2360544.0}, {"date": "2025-01-29", "close": 34.73, "volume": 1393814.0}, {"date": "2025-01-30", "close": 36.65, "volume": 3974258.0}, {"date": "2025-01-31", "close": 37.46, "volume": 2805925.0}, {"date": "2025-02-03", "close": 36.33, "volume": 1677653.0}, {"date": "2025-02-04", "close": 36.27, "volume": 1674709.0}, {"date": "2025-02-05", "close": 36.05, "volume": 2343303.0}, {"date": "2025-02-06", "close": 38.5, "volume": 3299128.0}, {"date": "2025-02-07", "close": 39.75, "volume": 3122068.0}, {"date": "2025-02-10", "close": 39.6, "volume": 3285016.0}, {"date": "2025-02-11", "close": 40.5, "volume": 2036674.0}, {"date": "2025-02-12", "close": 40.12, "volume": 1923327.0}, {"date": "2025-02-13", "close": 40.49, "volume": 1586362.0}, {"date": "2025-02-14", "close": 40.92, "volume": 1461911.0}, {"date": "2025-02-18", "close": 41.85, "volume": 2361344.0}, {"date": "2025-02-19", "close": 38.39, "volume": 4289142.0}, {"date": "2025-02-20", "close": 39.56, "volume": 2666548.0}, {"date": "2025-02-21", "close": 39.22, "volume": 1734749.0}, {"date": "2025-02-24", "close": 39.37, "volume": 2025016.0}, {"date": "2025-02-25", "close": 38.56, "volume": 1664901.0}, {"date": "2025-02-26", "close": 36.78, "volume": 2318553.0}, {"date": "2025-02-27", "close": 36.87, "volume": 1519352.0}, {"date": "2025-02-28", "close": 36.09, "volume": 1694500.0}, {"date": "2025-03-03", "close": 34.42, "volume": 1794442.0}, {"date": "2025-03-04", "close": 33.29, "volume": 3022511.0}, {"date": "2025-03-05", "close": 33.49, "volume": 2288285.0}, {"date": "2025-03-06", "close": 32.78, "volume": 2590561.0}, {"date": "2025-03-07", "close": 32.18, "volume": 1901207.0}, {"date": "2025-03-10", "close": 30.43, "volume": 2723151.0}, {"date": "2025-03-11", "close": 30.84, "volume": 2985559.0}, {"date": "2025-03-12", "close": 29.5, "volume": 2169556.0}, {"date": "2025-03-13", "close": 28.51, "volume": 3151015.0}, {"date": "2025-03-14", "close": 29.51, "volume": 2718259.0}, {"date": "2025-03-17", "close": 29.61, "volume": 1951406.0}, {"date": "2025-03-18", "close": 29.52, "volume": 1738790.0}, {"date": "2025-03-19", "close": 30.23, "volume": 1668672.0}, {"date": "2025-03-20", "close": 30.39, "volume": 1709017.0}, {"date": "2025-03-21", "close": 29.82, "volume": 1875551.0}, {"date": "2025-03-24", "close": 29.87, "volume": 2581464.0}, {"date": "2025-03-25", "close": 29.67, "volume": 1281695.0}, {"date": "2025-03-26", "close": 30.48, "volume": 1215941.0}, {"date": "2025-03-27", "close": 31.91, "volume": 3833787.0}, {"date": "2025-03-28", "close": 31.55, "volume": 1857049.0}, {"date": "2025-03-31", "close": 31.24, "volume": 2337442.0}, {"date": "2025-04-01", "close": 32.25, "volume": 3080967.0}, {"date": "2025-04-02", "close": 33.13, "volume": 2456066.0}, {"date": "2025-04-03", "close": 31.47, "volume": 3159742.0}, {"date": "2025-04-04", "close": 29.22, "volume": 3751312.0}, {"date": "2025-04-07", "close": 28.86, "volume": 3025587.0}, {"date": "2025-04-08", "close": 27.63, "volume": 2881224.0}, {"date": "2025-04-09", "close": 30.16, "volume": 3784681.0}, {"date": "2025-04-10", "close": 28.67, "volume": 2112180.0}, {"date": "2025-04-11", "close": 28.98, "volume": 1570322.0}, {"date": "2025-04-14", "close": 29.29, "volume": 1472203.0}, {"date": "2025-04-15", "close": 29.51, "volume": 2066430.0}, {"date": "2025-04-16", "close": 29.77, "volume": 1501553.0}, {"date": "2025-04-17", "close": 30.8, "volume": 1939599.0}, {"date": "2025-04-21", "close": 30.27, "volume": 1908860.0}, {"date": "2025-04-22", "close": 30.66, "volume": 2471580.0}, {"date": "2025-04-23", "close": 30.35, "volume": 2511976.0}, {"date": "2025-04-24", "close": 30.45, "volume": 4568641.0}, {"date": "2025-04-25", "close": 31.88, "volume": 3456965.0}, {"date": "2025-04-28", "close": 31.86, "volume": 2121822.0}, {"date": "2025-04-29", "close": 32.2, "volume": 1863053.0}, {"date": "2025-04-30", "close": 32.19, "volume": 2370213.0}, {"date": "2025-05-01", "close": 32.73, "volume": 2204786.0}, {"date": "2025-05-02", "close": 32.56, "volume": 2007920.0}, {"date": "2025-05-05", "close": 32.46, "volume": 1338431.0}, {"date": "2025-05-06", "close": 32.89, "volume": 2220672.0}, {"date": "2025-05-07", "close": 32.97, "volume": 1829300.0}, {"date": "2025-05-08", "close": 33.85, "volume": 1652142.0}, {"date": "2025-05-09", "close": 34.03, "volume": 1535462.0}, {"date": "2025-05-12", "close": 35.51, "volume": 3247163.0}, {"date": "2025-05-13", "close": 36.66, "volume": 2023161.0}, {"date": "2025-05-14", "close": 36.88, "volume": 3386093.0}, {"date": "2025-05-15", "close": 35.33, "volume": 3825744.0}, {"date": "2025-05-16", "close": 35.25, "volume": 2425080.0}, {"date": "2025-05-19", "close": 34.13, "volume": 2898496.0}, {"date": "2025-05-20", "close": 33.82, "volume": 1650606.0}, {"date": "2025-05-21", "close": 31.5, "volume": 2445571.0}, {"date": "2025-05-22", "close": 31.71, "volume": 1894540.0}, {"date": "2025-05-23", "close": 31.54, "volume": 1408384.0}, {"date": "2025-05-27", "close": 32.35, "volume": 1341468.0}, {"date": "2025-05-28", "close": 31.47, "volume": 1301845.0}, {"date": "2025-05-29", "close": 31.13, "volume": 2092993.0}, {"date": "2025-05-30", "close": 31.16, "volume": 2032541.0}, {"date": "2025-06-02", "close": 30.79, "volume": 1251579.0}, {"date": "2025-06-03", "close": 30.73, "volume": 1490723.0}, {"date": "2025-06-04", "close": 30.6, "volume": 1538182.0}, {"date": "2025-06-05", "close": 30.42, "volume": 1364591.0}, {"date": "2025-06-06", "close": 30.75, "volume": 1501902.0}, {"date": "2025-06-09", "close": 31.35, "volume": 1821208.0}, {"date": "2025-06-10", "close": 32.51, "volume": 2205303.0}, {"date": "2025-06-11", "close": 31.48, "volume": 1862978.0}, {"date": "2025-06-12", "close": 32.99, "volume": 4385244.0}, {"date": "2025-06-13", "close": 36.01, "volume": 7710540.0}, {"date": "2025-06-16", "close": 38.58, "volume": 5060664.0}, {"date": "2025-06-17", "close": 38.64, "volume": 3581923.0}, {"date": "2025-06-18", "close": 38.55, "volume": 2189421.0}, {"date": "2025-06-20", "close": 38.62, "volume": 2778127.0}, {"date": "2025-06-23", "close": 38.53, "volume": 2894118.0}, {"date": "2025-06-24", "close": 38.62, "volume": 2917686.0}, {"date": "2025-06-25", "close": 37.32, "volume": 5678625.0}, {"date": "2025-06-26", "close": 38.31, "volume": 4209990.0}, {"date": "2025-06-27", "close": 38.12, "volume": 6698622.0}, {"date": "2025-06-30", "close": 37.94, "volume": 3031131.0}, {"date": "2025-07-01", "close": 38.11, "volume": 2695059.0}, {"date": "2025-07-02", "close": 39.24, "volume": 2842610.0}, {"date": "2025-07-03", "close": 39.45, "volume": 1578187.0}, {"date": "2025-07-07", "close": 37.85, "volume": 1964487.0}, {"date": "2025-07-08", "close": 37.72, "volume": 2703670.0}, {"date": "2025-07-09", "close": 37.1, "volume": 2187902.0}, {"date": "2025-07-10", "close": 38.28, "volume": 2428211.0}, {"date": "2025-07-11", "close": 37.54, "volume": 2048433.0}, {"date": "2025-07-14", "close": 36.76, "volume": 1884946.0}, {"date": "2025-07-15", "close": 36.01, "volume": 1836282.0}, {"date": "2025-07-16", "close": 35.62, "volume": 1931346.0}, {"date": "2025-07-17", "close": 35.63, "volume": 1776715.0}, {"date": "2025-07-18", "close": 35.85, "volume": 2018802.0}, {"date": "2025-07-21", "close": 35.93, "volume": 1761027.0}, {"date": "2025-07-22", "close": 36.16, "volume": 1973876.0}, {"date": "2025-07-23", "close": 36.86, "volume": 2569923.0}, {"date": "2025-07-24", "close": 35.19, "volume": 5629402.0}, {"date": "2025-07-25", "close": 34.31, "volume": 3119103.0}, {"date": "2025-07-28", "close": 34.36, "volume": 1803793.0}, {"date": "2025-07-29", "close": 33.19, "volume": 1656759.0}, {"date": "2025-07-30", "close": 32.97, "volume": 1907834.0}, {"date": "2025-07-31", "close": 32.38, "volume": 1761386.0}, {"date": "2025-08-01", "close": 31.49, "volume": 2296025.0}, {"date": "2025-08-04", "close": 31.59, "volume": 1651190.0}, {"date": "2025-08-05", "close": 31.71, "volume": 1933442.0}, {"date": "2025-08-06", "close": 29.85, "volume": 3085768.0}, {"date": "2025-08-07", "close": 30.69, "volume": 2387897.0}, {"date": "2025-08-08", "close": 30.63, "volume": 1712553.0}, {"date": "2025-08-11", "close": 29.74, "volume": 1538448.0}, {"date": "2025-08-12", "close": 31.09, "volume": 1619063.0}, {"date": "2025-08-13", "close": 32.05, "volume": 1549981.0}, {"date": "2025-08-14", "close": 30.94, "volume": 1630133.0}, {"date": "2025-08-15", "close": 31.18, "volume": 1017843.0}, {"date": "2025-08-18", "close": 31.03, "volume": 1550841.0}, {"date": "2025-08-19", "close": 31.0, "volume": 1250556.0}, {"date": "2025-08-20", "close": 30.8, "volume": 3901037.0}, {"date": "2025-08-21", "close": 31.82, "volume": 2475042.0}, {"date": "2025-08-22", "close": 34.82, "volume": 5294033.0}, {"date": "2025-08-25", "close": 35.94, "volume": 2948359.0}, {"date": "2025-08-26", "close": 34.41, "volume": 3274266.0}, {"date": "2025-08-27", "close": 34.44, "volume": 1875710.0}, {"date": "2025-08-28", "close": 34.33, "volume": 1775890.0}, {"date": "2025-08-29", "close": 33.96, "volume": 1668140.0}, {"date": "2025-09-02", "close": 32.95, "volume": 2199954.0}, {"date": "2025-09-03", "close": 31.9, "volume": 2277480.0}, {"date": "2025-09-04", "close": 31.57, "volume": 2569161.0}, {"date": "2025-09-05", "close": 32.04, "volume": 1724590.0}, {"date": "2025-09-08", "close": 31.2, "volume": 2620764.0}, {"date": "2025-09-09", "close": 31.64, "volume": 2225723.0}, {"date": "2025-09-10", "close": 31.3, "volume": 2968053.0}, {"date": "2025-09-11", "close": 31.92, "volume": 1602494.0}, {"date": "2025-09-12", "close": 31.44, "volume": 1517386.0}, {"date": "2025-09-15", "close": 31.39, "volume": 1796010.0}, {"date": "2025-09-16", "close": 33.87, "volume": 5908083.0}, {"date": "2025-09-17", "close": 33.12, "volume": 3186086.0}, {"date": "2025-09-18", "close": 32.45, "volume": 2092043.0}, {"date": "2025-09-19", "close": 31.93, "volume": 3773048.0}, {"date": "2025-09-22", "close": 31.22, "volume": 2545802.0}, {"date": "2025-09-23", "close": 31.53, "volume": 2738305.0}, {"date": "2025-09-24", "close": 31.08, "volume": 2627472.0}, {"date": "2025-09-25", "close": 31.43, "volume": 2300026.0}, {"date": "2025-09-26", "close": 32.11, "volume": 2050230.0}, {"date": "2025-09-29", "close": 30.65, "volume": 3768857.0}, {"date": "2025-09-30", "close": 30.87, "volume": 3351768.0}, {"date": "2025-10-01", "close": 31.35, "volume": 1940702.0}, {"date": "2025-10-02", "close": 31.47, "volume": 1238695.0}, {"date": "2025-10-03", "close": 31.75, "volume": 1271306.0}, {"date": "2025-10-06", "close": 31.17, "volume": 1292759.0}, {"date": "2025-10-07", "close": 30.93, "volume": 1241127.0}, {"date": "2025-10-08", "close": 31.54, "volume": 2532181.0}, {"date": "2025-10-09", "close": 31.35, "volume": 1366952.0}, {"date": "2025-10-10", "close": 30.1, "volume": 1826975.0}, {"date": "2025-10-13", "close": 29.91, "volume": 1688998.0}, {"date": "2025-10-14", "close": 31.55, "volume": 5411628.0}, {"date": "2025-10-15", "close": 31.64, "volume": 4127589.0}, {"date": "2025-10-16", "close": 31.69, "volume": 3122869.0}, {"date": "2025-10-17", "close": 31.68, "volume": 1905301.0}, {"date": "2025-10-20", "close": 31.8, "volume": 2286045.0}, {"date": "2025-10-21", "close": 30.56, "volume": 3700576.0}, {"date": "2025-10-22", "close": 31.12, "volume": 2688906.0}, {"date": "2025-10-23", "close": 34.67, "volume": 5009512.0}, {"date": "2025-10-24", "close": 34.55, "volume": 2879242.0}, {"date": "2025-10-27", "close": 34.46, "volume": 2560831.0}, {"date": "2025-10-28", "close": 33.81, "volume": 2391856.0}, {"date": "2025-10-29", "close": 33.47, "volume": 1733701.0}, {"date": "2025-10-30", "close": 32.13, "volume": 1764431.0}, {"date": "2025-10-31", "close": 32.05, "volume": 1798079.0}, {"date": "2025-11-03", "close": 32.79, "volume": 2475657.0}, {"date": "2025-11-04", "close": 32.56, "volume": 2249076.0}, {"date": "2025-11-05", "close": 32.22, "volume": 1772191.0}, {"date": "2025-11-06", "close": 31.92, "volume": 1567345.0}, {"date": "2025-11-07", "close": 32.53, "volume": 2126946.0}, {"date": "2025-11-10", "close": 32.7, "volume": 2158438.0}, {"date": "2025-11-11", "close": 34.31, "volume": 3043765.0}, {"date": "2025-11-12", "close": 34.54, "volume": 2119210.0}, {"date": "2025-11-13", "close": 34.63, "volume": 2292233.0}, {"date": "2025-11-14", "close": 34.75, "volume": 2423905.0}, {"date": "2025-11-17", "close": 34.43, "volume": 2020408.0}, {"date": "2025-11-18", "close": 35.05, "volume": 2248428.0}, {"date": "2025-11-19", "close": 34.09, "volume": 4193816.0}, {"date": "2025-11-20", "close": 32.13, "volume": 3467060.0}, {"date": "2025-11-21", "close": 33.38, "volume": 2236010.0}, {"date": "2025-11-24", "close": 33.71, "volume": 2204096.0}, {"date": "2025-11-25", "close": 35.23, "volume": 2118958.0}, {"date": "2025-11-26", "close": 36.6, "volume": 1954376.0}, {"date": "2025-11-28", "close": 36.61, "volume": 969121.0}, {"date": "2025-12-01", "close": 36.77, "volume": 1846528.0}, {"date": "2025-12-02", "close": 37.01, "volume": 2082686.0}, {"date": "2025-12-03", "close": 36.61, "volume": 2003551.0}, {"date": "2025-12-04", "close": 36.55, "volume": 1768296.0}, {"date": "2025-12-05", "close": 36.51, "volume": 1159582.0}, {"date": "2025-12-08", "close": 36.19, "volume": 1327190.0}, {"date": "2025-12-09", "close": 35.43, "volume": 1540745.0}, {"date": "2025-12-10", "close": 34.97, "volume": 3367402.0}, {"date": "2025-12-11", "close": 36.79, "volume": 2818172.0}, {"date": "2025-12-12", "close": 36.61, "volume": 2818098.0}, {"date": "2025-12-15", "close": 36.19, "volume": 1317891.0}, {"date": "2025-12-16", "close": 35.03, "volume": 1809928.0}, {"date": "2025-12-17", "close": 34.6, "volume": 1972336.0}, {"date": "2025-12-18", "close": 34.63, "volume": 2433732.0}, {"date": "2025-12-19", "close": 34.37, "volume": 1996721.0}, {"date": "2025-12-22", "close": 34.72, "volume": 1291617.0}, {"date": "2025-12-23", "close": 34.83, "volume": 2757011.0}, {"date": "2025-12-24", "close": 35.45, "volume": 861899.0}, {"date": "2025-12-26", "close": 35.97, "volume": 1439593.0}, {"date": "2025-12-29", "close": 35.71, "volume": 1083407.0}, {"date": "2025-12-30", "close": 36.53, "volume": 1450076.0}, {"date": "2025-12-31", "close": 36.0, "volume": 1743594.0}, {"date": "2026-01-02", "close": 37.64, "volume": 2307036.0}, {"date": "2026-01-05", "close": 37.56, "volume": 2343781.0}, {"date": "2026-01-06", "close": 37.57, "volume": 1842490.0}, {"date": "2026-01-07", "close": 36.8, "volume": 1600118.0}, {"date": "2026-01-08", "close": 38.31, "volume": 2292658.0}, {"date": "2026-01-09", "close": 39.08, "volume": 1704529.0}, {"date": "2026-01-12", "close": 39.4, "volume": 2134531.0}, {"date": "2026-01-13", "close": 40.04, "volume": 1954048.0}, {"date": "2026-01-14", "close": 39.68, "volume": 2764106.0}, {"date": "2026-01-15", "close": 40.43, "volume": 3680804.0}, {"date": "2026-01-16", "close": 39.57, "volume": 2163488.0}, {"date": "2026-01-20", "close": 40.42, "volume": 2223037.0}, {"date": "2026-01-21", "close": 41.62, "volume": 2878084.0}, {"date": "2026-01-22", "close": 42.32, "volume": 3959659.0}, {"date": "2026-01-23", "close": 42.74, "volume": 1854678.0}, {"date": "2026-01-26", "close": 42.4, "volume": 2751453.0}, {"date": "2026-01-27", "close": 44.0, "volume": 2735650.0}, {"date": "2026-01-28", "close": 44.02, "volume": 2200682.0}, {"date": "2026-01-29", "close": 45.9, "volume": 3166586.0}, {"date": "2026-01-30", "close": 45.66, "volume": 2473970.0}, {"date": "2026-02-02", "close": 47.35, "volume": 3399772.0}, {"date": "2026-02-03", "close": 47.86, "volume": 2201489.0}, {"date": "2026-02-04", "close": 47.96, "volume": 2238116.0}, {"date": "2026-02-05", "close": 47.23, "volume": 1911133.0}, {"date": "2026-02-06", "close": 48.2, "volume": 2116042.0}, {"date": "2026-02-09", "close": 48.4, "volume": 1531026.0}, {"date": "2026-02-10", "close": 48.68, "volume": 1825460.0}, {"date": "2026-02-11", "close": 49.62, "volume": 3611567.0}, {"date": "2026-02-12", "close": 50.31, "volume": 5658408.0}, {"date": "2026-02-13", "close": 50.96, "volume": 4546686.0}, {"date": "2026-02-17", "close": 50.97, "volume": 3579287.0}, {"date": "2026-02-18", "close": 51.67, "volume": 3121683.0}, {"date": "2026-02-19", "close": 51.75, "volume": 2178894.0}, {"date": "2026-02-20", "close": 51.6, "volume": 2253034.0}, {"date": "2026-02-23", "close": 51.64, "volume": 2707009.0}, {"date": "2026-02-24", "close": 52.68, "volume": 2225037.0}, {"date": "2026-02-25", "close": 53.09, "volume": 1635798.0}, {"date": "2026-02-26", "close": 52.95, "volume": 1953579.0}, {"date": "2026-02-27", "close": 53.16, "volume": 1938301.0}, {"date": "2026-03-02", "close": 54.2, "volume": 1848550.0}, {"date": "2026-03-03", "close": 53.37, "volume": 2051394.0}, {"date": "2026-03-04", "close": 53.32, "volume": 1961303.0}, {"date": "2026-03-05", "close": 53.2, "volume": 2753255.0}, {"date": "2026-03-06", "close": 52.91, "volume": 3263083.0}, {"date": "2026-03-09", "close": 51.92, "volume": 3273624.0}, {"date": "2026-03-10", "close": 52.6, "volume": 3893443.0}, {"date": "2026-03-11", "close": 55.56, "volume": 4777317.0}, {"date": "2026-03-12", "close": 56.33, "volume": 4020964.0}, {"date": "2026-03-13", "close": 54.8, "volume": 3097044.0}, {"date": "2026-03-16", "close": 55.21, "volume": 4695690.0}, {"date": "2026-03-17", "close": 56.91, "volume": 3469963.0}, {"date": "2026-03-18", "close": 56.75, "volume": 3092592.0}, {"date": "2026-03-19", "close": 56.8, "volume": 2593719.0}, {"date": "2026-03-20", "close": 55.14, "volume": 3019545.0}, {"date": "2026-03-23", "close": 56.46, "volume": 3260532.0}, {"date": "2026-03-24", "close": 58.08, "volume": 4094142.0}, {"date": "2026-03-25", "close": 58.84, "volume": 5312360.0}, {"date": "2026-03-26", "close": 58.98, "volume": 2193491.0}, {"date": "2026-03-27", "close": 59.28, "volume": 4275079.0}, {"date": "2026-03-30", "close": 60.37, "volume": 4662633.0}, {"date": "2026-03-31", "close": 61.85, "volume": 3553797.0}, {"date": "2026-04-01", "close": 62.16, "volume": 4258038.0}, {"date": "2026-04-02", "close": 64.65, "volume": 3590880.0}, {"date": "2026-04-06", "close": 63.89, "volume": 2143647.0}, {"date": "2026-04-07", "close": 63.51, "volume": 2374176.0}, {"date": "2026-04-08", "close": 63.05, "volume": 5570499.0}, {"date": "2026-04-09", "close": 61.34, "volume": 3395876.0}, {"date": "2026-04-10", "close": 61.27, "volume": 2363379.0}, {"date": "2026-04-13", "close": 61.41, "volume": 2281924.0}, {"date": "2026-04-14", "close": 59.6, "volume": 3408131.0}, {"date": "2026-04-15", "close": 58.44, "volume": 3535718.0}, {"date": "2026-04-16", "close": 60.36, "volume": 2460458.0}, {"date": "2026-04-17", "close": 57.95, "volume": 4730159.0}, {"date": "2026-04-20", "close": 59.08, "volume": 2960389.0}, {"date": "2026-04-21", "close": 60.27, "volume": 2549744.0}, {"date": "2026-04-22", "close": 60.25, "volume": 2927409.0}, {"date": "2026-04-23", "close": 60.94, "volume": 2046071.0}, {"date": "2026-04-24", "close": 60.18, "volume": 1690910.0}, {"date": "2026-04-27", "close": 60.35, "volume": 2155498.0}, {"date": "2026-04-28", "close": 61.33, "volume": 2080870.0}, {"date": "2026-04-29", "close": 62.8, "volume": 3749331.0}, {"date": "2026-04-30", "close": 64.23, "volume": 4441698.0}, {"date": "2026-05-01", "close": 63.77, "volume": 3620036.0}, {"date": "2026-05-04", "close": 64.38, "volume": 2510063.0}, {"date": "2026-05-05", "close": 64.84, "volume": 2301640.0}, {"date": "2026-05-06", "close": 63.11, "volume": 2651600.0}, {"date": "2026-05-07", "close": 62.27, "volume": 2724689.0}, {"date": "2026-05-08", "close": 63.12, "volume": 1659072.0}, {"date": "2026-05-11", "close": 63.82, "volume": 3883813.0}, {"date": "2026-05-12", "close": 63.46, "volume": 2688073.0}, {"date": "2026-05-13", "close": 62.26, "volume": 1838596.0}, {"date": "2026-05-14", "close": 62.78, "volume": 2693803.0}, {"date": "2026-05-15", "close": 62.37, "volume": 2082691.0}, {"date": "2026-05-18", "close": 62.13, "volume": 2156242.0}, {"date": "2026-05-19", "close": 59.95, "volume": 2302051.0}, {"date": "2026-05-20", "close": 58.98, "volume": 2126379.0}, {"date": "2026-05-21", "close": 57.86, "volume": 2357111.0}, {"date": "2026-05-22", "close": 58.6, "volume": 1965309.0}, {"date": "2026-05-26", "close": 59.35, "volume": 2423470.0}, {"date": "2026-05-27", "close": 58.74, "volume": 1876195.0}, {"date": "2026-05-28", "close": 59.62, "volume": 1931614.0}, {"date": "2026-05-29", "close": 59.1, "volume": 2529849.0}, {"date": "2026-06-01", "close": 60.44, "volume": 2182190.0}, {"date": "2026-06-02", "close": 60.34, "volume": 1774854.0}, {"date": "2026-06-03", "close": 61.55, "volume": 1719255.0}, {"date": "2026-06-04", "close": 60.72, "volume": 2430783.0}, {"date": "2026-06-05", "close": 59.45, "volume": 1347357.0}, {"date": "2026-06-08", "close": 58.36, "volume": 1317843.0}, {"date": "2026-06-09", "close": 58.36, "volume": 2204332.0}, {"date": "2026-06-10", "close": 58.61, "volume": 1533663.0}, {"date": "2026-06-11", "close": 57.0, "volume": 1509657.0}, {"date": "2026-06-12", "close": 56.99, "volume": 1664290.0}, {"date": "2026-06-15", "close": 56.12, "volume": 2160040.0}, {"date": "2026-06-16", "close": 55.18, "volume": 2027286.0}, {"date": "2026-06-17", "close": 53.79, "volume": 2589794.0}, {"date": "2026-06-18", "close": 53.68, "volume": 4072657.0}, {"date": "2026-06-22", "close": 53.22, "volume": 2327660.0}, {"date": "2026-06-23", "close": 52.78, "volume": 2256700.0}, {"date": "2026-06-24", "close": 52.65, "volume": 2584476.0}, {"date": "2026-06-25", "close": 53.08, "volume": 2257731.0}, {"date": "2026-06-26", "close": 52.5, "volume": 4000957.0}, {"date": "2026-06-29", "close": 53.15, "volume": 3105058.0}, {"date": "2026-06-30", "close": 54.62, "volume": 4043172.0}, {"date": "2026-07-01", "close": 56.58, "volume": 3240304.0}, {"date": "2026-07-02", "close": 56.53, "volume": 3284806.0}, {"date": "2026-07-06", "close": 57.89, "volume": 2119160.0}, {"date": "2026-07-07", "close": 58.23, "volume": 2617329.0}, {"date": "2026-07-08", "close": 61.02, "volume": 2670405.0}, {"date": "2026-07-09", "close": 60.19, "volume": 2218587.0}, {"date": "2026-07-10", "close": 60.83, "volume": 1806899.0}, {"date": "2026-07-13", "close": 62.03, "volume": 1792728.0}, {"date": "2026-07-14", "close": 61.83, "volume": 1544371.0}, {"date": "2026-07-15", "close": 60.62, "volume": 1895171.0}, {"date": "2026-07-16", "close": 61.18, "volume": 2008057.0}, {"date": "2026-07-17", "close": 63.1, "volume": 2436236.0}, {"date": "2026-07-20", "close": 63.5, "volume": 1567859.0}, {"date": "2026-07-21", "close": 63.91, "volume": 1751742.0}, {"date": "2026-07-22", "close": 64.78, "volume": 1697931.0}, {"date": "2026-07-23", "close": 63.4, "volume": 1522107.0}, {"date": "2026-07-24", "close": 62.5, "volume": 1582649.0}, {"date": "2026-07-27", "close": 60.53, "volume": 2228889.0}, {"date": "2026-07-28", "close": 58.42, "volume": 2506964.0}, {"date": "2026-07-29", "close": 58.62, "volume": 3378566.0}, {"date": "2026-07-30", "close": 61.0, "volume": 3824618.0}, {"date": "2026-07-31", "close": 60.64, "volume": 2112601.0}, {"date": "2026-08-03", "close": 59.76, "volume": 3280334.0}, {"date": "2026-08-04", "close": 60.15, "volume": 2123766.0}, {"date": "2026-08-05", "close": 57.8, "volume": 2442196.0}, {"date": "2026-08-06", "close": 60.51, "volume": 2218078.0}, {"date": "2026-08-07", "close": 59.41, "volume": 1893533.0}], "refreshing": true}