{"ticker": "ELF", "overview": {"cik": "1600033", "ticker": "ELF", "name": "e.l.f. Beauty, Inc.", "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "sic": "2844", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001610717-26-000443", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001610717-26-000439", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001610717-26-000425", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009961", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001610717-26-000412", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001610717-26-000410", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009192", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001610717-26-000403", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-03", "title": "FORM 4/A", "accession": "0001610717-26-000402", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001610717-26-000401", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008967", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001600033-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000380", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000379", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000378", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000377", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000376", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000375", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000374", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000371", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000370", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000366", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001610717-26-000364", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008421", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008358", "price_sensitive": false}]}, "description": "e.l.f. Beauty, Inc. trades as ELF on the NYSE and is registered in the United States, classified under Perfumes, Cosmetics & Other Toilet Preparations (SIC 2844). Privy Trades holds 29 insider filings for the company, from August 2026 to October 2026. Across those, 3 insiders disclosed 7 sales totalling $4.77M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 4768885.8746, "net": -4768885.8746, "insiders": 3, "first_date": "2026-08-18", "last_date": "2026-10-15"}, "metrics": {"ticker": "ELF", "has_prices": true, "as_of": "2026-08-07", "last": 98.49, "prev_close": 92.31, "change": 6.179999999999993, "change_pct": 0.06694832629184262, "session_volume": 4488664.0, "vwap_5": 90.19451569425647, "vwap_20": 83.3383615768033, "vwap_60": 65.93938356215294, "vwap_250": 80.7369175419652, "high_52w": 120.94, "low_52w": 49.57, "avg_volume_20": 2725718.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001610717-26-000443", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Joshua Allen Franks", "who_key": "Franks Joshua Allen", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 873071.8854, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Insider sells $873K of ELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1797370/000161071726000443/0001610717-26-000443-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26800}, {"id": "0001610717-26-000439", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Joshua Allen Franks", "who_key": "Franks Joshua Allen", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 920310.196, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Someone inside ELF is selling \u2014 $920K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1797370/000161071726000439/0001610717-26-000439-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31120}, {"id": "0001610717-26-000412", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Mandy J. Fields", "who_key": "FIELDS MANDY J", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1679062.764, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "$1.7M sale: An insider lightens up on ELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1773316/000161071726000412/0001610717-26-000412-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80080}, {"id": "0001610717-26-000410", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Joshua Allen Franks", "who_key": "Franks Joshua Allen", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 22000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Insider offloads $22K of ELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1797370/000161071726000410/0001610717-26-000410-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80080}, {"id": "0001610717-26-000401", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Joshua Allen Franks", "who_key": "Franks Joshua Allen", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 606320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Someone inside ELF is selling \u2014 $606K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1797370/000161071726000401/0001610717-26-000401-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001610717-26-000403", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Tarang Amin", "who_key": "AMIN TARANG", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CEO files routine paperwork on ELF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600033/000161071726000403/0001610717-26-000403-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001610717-26-000379", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Maureen C. Watson", "who_key": "Watson Maureen C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on ELF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683795/000161071726000379/0001610717-26-000379-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001610717-26-000380", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Tiffany F. Daniele", "who_key": "Daniele Tiffany F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on ELF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847339/000161071726000380/0001610717-26-000380-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001610717-26-000376", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Lori Keith", "who_key": "Keith Lori", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on ELF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816526/000161071726000376/0001610717-26-000376-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001610717-26-000377", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Maria Ferreras", "who_key": "Ferreras Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on ELF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034602/000161071726000377/0001610717-26-000377-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001610717-26-000378", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Matthew Farrell", "who_key": "FARRELL MATTHEW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on ELF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600033/000161071726000378/0001610717-26-000378-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001610717-26-000375", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Kenneth Mitchell Jr", "who_key": "Mitchell Kenneth Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on ELF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831961/000161071726000375/0001610717-26-000375-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001610717-26-000374", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Gayle Tait", "who_key": "Tait Gayle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on ELF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1950707/000161071726000374/0001610717-26-000374-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001610717-26-000371", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Charles Bergh V", "who_key": "Bergh Charles V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on ELF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600033/000161071726000371/0001610717-26-000371-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001610717-26-000370", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Lauren Cooks Levitan", "who_key": "Levitan Lauren Cooks", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on ELF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683786/000161071726000370/0001610717-26-000370-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001610717-26-000366", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Joshua Allen Franks", "who_key": "Franks Joshua Allen", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 571800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Insider sells $572K of ELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1797370/000161071726000366/0001610717-26-000366-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "0001610717-26-000364", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Lauren Cooks Levitan", "who_key": "Levitan Lauren Cooks", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 96321.0292, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "A director trims ELF: $96K", "source_url": "https://www.sec.gov/Archives/edgar/data/1683786/000161071726000364/0001610717-26-000364-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}, {"id": "0001610717-26-000402", "src": "INSIDERS", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Tarang Amin", "who_key": "AMIN TARANG", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1905640.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CEO files routine paperwork on ELF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600033/000161071726000402/0001610717-26-000402-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "13DG-0001088875-26-000053", "src": "13DG", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 11.9% passive stake in ELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000053-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100119-26-000380", "src": "13DG", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of ELF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000380-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "HOUSE-2026-20035130-T2", "src": "CONGRESS", "ticker": "ELF", "cik": "", "company": "e.l.f. Beauty, Inc.", "company_raw": "15,000\nF S: New\nS O: Trust - KF19\nSP e.l.f. Beauty, Inc. Common Stock", "who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "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. Michael Patrick Guest sells ELF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035130.pdf", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463120}, {"id": "HOUSE-2025-20024346-T35", "src": "CONGRESS", "ticker": "ELF", "cik": "", "company": "e.l.f. Beauty, Inc.", "company_raw": "S O: Joint Ownership LPL Account\nJT e.l.f. Beauty, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan sells ELF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948400}, {"id": "SENATE-502805c9fddf417da07a21e01f76767f-8", "src": "CONGRESS", "ticker": "ELF", "cik": "", "company": "e.l.f. Beauty, Inc.", "company_raw": "E.L.F. Beauty Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin offloads ELF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985840}, {"id": "SENATE-502805c9fddf417da07a21e01f76767f-17", "src": "CONGRESS", "ticker": "ELF", "cik": "", "company": "e.l.f. Beauty, Inc.", "company_raw": "E.L.F. Beauty Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin offloads ELF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985840}, {"id": "SENATE-5b2ca943b150467992d0843c127e6064-12", "src": "CONGRESS", "ticker": "ELF", "cik": "", "company": "e.l.f. Beauty, Inc.", "company_raw": "E.L.F. Beauty Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin adds ELF to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488400}, {"id": "SENATE-5b2ca943b150467992d0843c127e6064-22", "src": "CONGRESS", "ticker": "ELF", "cik": "", "company": "e.l.f. Beauty, Inc.", "company_raw": "E.L.F. Beauty Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin adds ELF to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488400}, {"id": "SENATE-3b2aaa949d744a188319539e4f2e92f4-12", "src": "CONGRESS", "ticker": "ELF", "cik": "", "company": "e.l.f. Beauty, Inc.", "company_raw": "E.L.F. Beauty Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin adds ELF to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488400}, {"id": "SENATE-3b2aaa949d744a188319539e4f2e92f4-22", "src": "CONGRESS", "ticker": "ELF", "cik": "", "company": "e.l.f. Beauty, Inc.", "company_raw": "E.L.F. Beauty Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin adds ELF to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488400}, {"id": "HOUSE-2023-20023442-T8", "src": "CONGRESS", "ticker": "ELF", "cik": "", "company": "e.l.f. Beauty, Inc.", "company_raw": "07/2023$15,001 -\n$50,000\nF S: New\nS O: TR - SP\nSP e.l.f. Beauty, Inc.", "who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "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. Michael Patrick Guest buys ELF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023442.pdf", "trade_date": "2023-08-07", "timestamp": "2023-08-07", "mins": 1704400}], "recent_buys": [], "institutional": [{"id": "13DG-0001088875-26-000053", "src": "13DG", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 11.9% passive stake in ELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000053-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100119-26-000380", "src": "13DG", "ticker": "ELF", "cik": "1600033", "company": "e.l.f. Beauty, Inc.", "company_raw": "e.l.f. Beauty, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of ELF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000380-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "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": "e.l.f. Beauty, Inc. Common Stock", "new_value": "e.l.f. Beauty, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001600033", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001600033", "applied": 1, "detected_at": "2026-09-11T14:36:03.167430"}]}, "key_people": [{"who": "Joshua Allen Franks", "who_key": "Franks Joshua Allen", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2993502.0814, "net": -2993502.0814, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 873071.8854, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797370/000161071726000443/0001610717-26-000443-index.htm"}, {"action": "SELL", "amount": 920310.196, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797370/000161071726000439/0001610717-26-000439-index.htm"}, {"action": "SELL", "amount": 22000.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797370/000161071726000410/0001610717-26-000410-index.htm"}, {"action": "SELL", "amount": 606320.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797370/000161071726000401/0001610717-26-000401-index.htm"}, {"action": "SELL", "amount": 571800.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797370/000161071726000366/0001610717-26-000366-index.htm"}], "latest": {"action": "SELL", "amount": 873071.8854, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797370/000161071726000443/0001610717-26-000443-index.htm"}}, {"who": "Mandy J. Fields", "who_key": "FIELDS MANDY J", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1679062.764, "net": -1679062.764, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1679062.764, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773316/000161071726000412/0001610717-26-000412-index.htm"}], "latest": {"action": "SELL", "amount": 1679062.764, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773316/000161071726000412/0001610717-26-000412-index.htm"}}, {"who": "Lauren Cooks Levitan", "who_key": "Levitan Lauren Cooks", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 96321.0292, "net": -96321.0292, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 96321.0292, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1683786/000161071726000364/0001610717-26-000364-index.htm"}], "latest": {"action": "SELL", "amount": 96321.0292, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1683786/000161071726000364/0001610717-26-000364-index.htm"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 2002.0, "net": 2002.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/"}}, {"who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "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": "2025-12-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035130.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023442.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035130.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}}], "activity": [{"date": "2026-08-18", "net": -96321.0292}, {"date": "2026-08-19", "net": -571800.0}, {"date": "2026-09-01", "net": -606320.0}, {"date": "2026-09-08", "net": -1701062.764}, {"date": "2026-10-12", "net": -920310.196}, {"date": "2026-10-15", "net": -873071.8854}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001610717-26-000443", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001610717-26-000439", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001610717-26-000425", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009961", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001610717-26-000412", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001610717-26-000410", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009192", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001610717-26-000403", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-03", "title": "FORM 4/A", "accession": "0001610717-26-000402", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001610717-26-000401", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008967", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001600033-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000380", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000379", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000378", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000377", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000376", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000375", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000374", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000371", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000370", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001610717-26-000366", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001610717-26-000364", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008421", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008358", "price_sensitive": false}], "performance": {"ticker": "ELF", "has_prices": true, "summary": {"n": 5, "avg": -0.2755258557922266, "win_rate": 0.0, "best": -0.24759358288770061, "worst": -0.2825089240183581, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 137.27, "return": -0.2825089240183581}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 137.27, "return": -0.2825089240183581}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 137.27, "return": -0.2825089240183581}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 137.27, "return": -0.2825089240183581}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 130.9, "return": -0.24759358288770061}]}, "price_series": [{"date": "2016-09-22", "close": 26.5, "volume": 13578040.0}, {"date": "2016-09-23", "close": 25.33, "volume": 2152512.0}, {"date": "2016-09-26", "close": 25.26, "volume": 531844.0}, {"date": "2016-09-27", "close": 24.6, "volume": 952094.0}, {"date": "2016-09-28", "close": 26.54, "volume": 1070529.0}, {"date": "2016-09-29", "close": 26.85, "volume": 2143828.0}, {"date": "2016-09-30", "close": 28.12, "volume": 968960.0}, {"date": "2016-10-03", "close": 26.79, "volume": 644490.0}, {"date": "2016-10-04", "close": 26.31, "volume": 469596.0}, {"date": "2016-10-05", "close": 26.51, "volume": 395801.0}, {"date": "2016-10-06", "close": 26.4, "volume": 211958.0}, {"date": "2016-10-07", "close": 26.67, "volume": 164256.0}, {"date": "2016-10-10", "close": 26.3, "volume": 193426.0}, {"date": "2016-10-11", "close": 25.57, "volume": 360212.0}, {"date": "2016-10-12", "close": 26.63, "volume": 290047.0}, {"date": "2016-10-13", "close": 27.05, "volume": 535954.0}, {"date": "2016-10-14", "close": 26.94, "volume": 269895.0}, {"date": "2016-10-17", "close": 27.48, "volume": 412261.0}, {"date": "2016-10-18", "close": 26.88, "volume": 170105.0}, {"date": "2016-10-19", "close": 27.03, "volume": 73562.0}, {"date": "2016-10-20", "close": 26.6, "volume": 100236.0}, {"date": "2016-10-21", "close": 26.81, "volume": 102178.0}, {"date": "2016-10-24", "close": 26.79, "volume": 233588.0}, {"date": "2016-10-25", "close": 27.16, "volume": 158947.0}, {"date": "2016-10-26", "close": 26.66, "volume": 194521.0}, {"date": "2016-10-27", "close": 26.86, "volume": 187091.0}, {"date": "2016-10-28", "close": 26.42, "volume": 138353.0}, {"date": "2016-10-31", "close": 25.86, "volume": 312812.0}, {"date": "2016-11-01", "close": 25.54, "volume": 191143.0}, {"date": "2016-11-02", "close": 25.85, "volume": 71293.0}, {"date": "2016-11-03", "close": 25.71, "volume": 69747.0}, {"date": "2016-11-04", "close": 26.28, "volume": 131613.0}, {"date": "2016-11-07", "close": 26.31, "volume": 194181.0}, {"date": "2016-11-08", "close": 26.57, "volume": 189093.0}, {"date": "2016-11-09", "close": 25.71, "volume": 287346.0}, {"date": "2016-11-10", "close": 25.92, "volume": 219426.0}, {"date": "2016-11-11", "close": 27.0, "volume": 403362.0}, {"date": "2016-11-14", "close": 29.37, "volume": 525935.0}, {"date": "2016-11-15", "close": 29.0, "volume": 491370.0}, {"date": "2016-11-16", "close": 29.45, "volume": 149481.0}, {"date": "2016-11-17", "close": 29.36, "volume": 178770.0}, {"date": "2016-11-18", "close": 29.39, "volume": 90027.0}, {"date": "2016-11-21", "close": 30.32, "volume": 283347.0}, {"date": "2016-11-22", "close": 30.02, "volume": 305489.0}, {"date": "2016-11-23", "close": 31.35, "volume": 248068.0}, {"date": "2016-11-25", "close": 30.86, "volume": 183180.0}, {"date": "2016-11-28", "close": 31.1, "volume": 199125.0}, {"date": "2016-11-29", "close": 31.74, "volume": 368900.0}, {"date": "2016-11-30", "close": 31.47, "volume": 376738.0}, {"date": "2016-12-01", "close": 30.15, "volume": 451190.0}, {"date": "2016-12-02", "close": 29.6, "volume": 390409.0}, {"date": "2016-12-05", "close": 30.82, "volume": 239064.0}, {"date": "2016-12-06", "close": 30.9, "volume": 175337.0}, {"date": "2016-12-07", "close": 30.88, "volume": 157741.0}, {"date": "2016-12-08", "close": 30.4, "volume": 142690.0}, {"date": "2016-12-09", "close": 30.92, "volume": 166257.0}, {"date": "2016-12-12", "close": 30.69, "volume": 200781.0}, {"date": "2016-12-13", "close": 30.24, "volume": 180984.0}, {"date": "2016-12-14", "close": 29.16, "volume": 190216.0}, {"date": "2016-12-15", "close": 28.75, "volume": 192777.0}, {"date": "2016-12-16", "close": 29.37, "volume": 1698233.0}, {"date": "2016-12-19", "close": 29.38, "volume": 236939.0}, {"date": "2016-12-20", "close": 29.53, "volume": 232440.0}, {"date": "2016-12-21", "close": 29.6, "volume": 126433.0}, {"date": "2016-12-22", "close": 29.51, "volume": 144734.0}, {"date": "2016-12-23", "close": 29.51, "volume": 164121.0}, {"date": "2016-12-27", "close": 29.36, "volume": 96925.0}, {"date": "2016-12-28", "close": 29.29, "volume": 570648.0}, {"date": "2016-12-29", "close": 29.04, "volume": 161805.0}, {"date": "2016-12-30", "close": 28.94, "volume": 117426.0}, {"date": "2017-01-03", "close": 28.94, "volume": 171194.0}, {"date": "2017-01-04", "close": 28.99, "volume": 286318.0}, {"date": "2017-01-05", "close": 28.95, "volume": 936812.0}, {"date": "2017-01-06", "close": 29.64, "volume": 496593.0}, {"date": "2017-01-09", "close": 29.06, "volume": 393541.0}, {"date": "2017-01-10", "close": 28.87, "volume": 433050.0}, {"date": "2017-01-11", "close": 29.28, "volume": 418252.0}, {"date": "2017-01-12", "close": 28.93, "volume": 392468.0}, {"date": "2017-01-13", "close": 28.84, "volume": 241470.0}, {"date": "2017-01-17", "close": 28.5, "volume": 173305.0}, {"date": "2017-01-18", "close": 27.88, "volume": 345921.0}, {"date": "2017-01-19", "close": 27.1, "volume": 401102.0}, {"date": "2017-01-20", "close": 26.66, "volume": 299406.0}, {"date": "2017-01-23", "close": 26.3, "volume": 163875.0}, {"date": "2017-01-24", "close": 26.43, "volume": 173635.0}, {"date": "2017-01-25", "close": 26.08, "volume": 179638.0}, {"date": "2017-01-26", "close": 25.55, "volume": 398092.0}, {"date": "2017-01-27", "close": 25.29, "volume": 552805.0}, {"date": "2017-01-30", "close": 25.23, "volume": 341353.0}, {"date": "2017-01-31", "close": 24.96, "volume": 545479.0}, {"date": "2017-02-01", "close": 24.75, "volume": 238897.0}, {"date": "2017-02-02", "close": 24.6, "volume": 522833.0}, {"date": "2017-02-03", "close": 24.94, "volume": 196800.0}, {"date": "2017-02-06", "close": 25.32, "volume": 195154.0}, {"date": "2017-02-07", "close": 26.69, "volume": 988925.0}, {"date": "2017-02-08", "close": 26.5, "volume": 442047.0}, {"date": "2017-02-09", "close": 26.41, "volume": 481396.0}, {"date": "2017-02-10", "close": 26.63, "volume": 364787.0}, {"date": "2017-02-13", "close": 26.96, "volume": 293276.0}, {"date": "2017-02-14", "close": 26.84, "volume": 388663.0}, {"date": "2017-02-15", "close": 26.87, "volume": 273631.0}, {"date": "2017-02-16", "close": 26.51, "volume": 282999.0}, {"date": "2017-02-17", "close": 26.94, "volume": 380647.0}, {"date": "2017-02-21", "close": 28.59, "volume": 470511.0}, {"date": "2017-02-22", "close": 28.11, "volume": 237965.0}, {"date": "2017-02-23", "close": 28.04, "volume": 214305.0}, {"date": "2017-02-24", "close": 28.17, "volume": 190280.0}, {"date": "2017-02-27", "close": 28.22, "volume": 249341.0}, {"date": "2017-02-28", "close": 27.7, "volume": 198097.0}, {"date": "2017-03-01", "close": 28.4, "volume": 267267.0}, {"date": "2017-03-02", "close": 28.0, "volume": 198055.0}, {"date": "2017-03-03", "close": 27.26, "volume": 243868.0}, {"date": "2017-03-06", "close": 26.69, "volume": 470936.0}, {"date": "2017-03-07", "close": 25.92, "volume": 803259.0}, {"date": "2017-03-08", "close": 25.3, "volume": 646220.0}, {"date": "2017-03-09", "close": 28.42, "volume": 4251654.0}, {"date": "2017-03-10", "close": 27.7, "volume": 1367277.0}, {"date": "2017-03-13", "close": 27.16, "volume": 612085.0}, {"date": "2017-03-14", "close": 25.98, "volume": 853810.0}, {"date": "2017-03-15", "close": 26.24, "volume": 684710.0}, {"date": "2017-03-16", "close": 26.19, "volume": 398426.0}, {"date": "2017-03-17", "close": 26.31, "volume": 462794.0}, {"date": "2017-03-20", "close": 26.2, "volume": 313545.0}, {"date": "2017-03-21", "close": 26.07, "volume": 447597.0}, {"date": "2017-03-22", "close": 25.86, "volume": 449042.0}, {"date": "2017-03-23", "close": 26.16, "volume": 412977.0}, {"date": "2017-03-24", "close": 26.39, "volume": 322897.0}, {"date": "2017-03-27", "close": 25.85, "volume": 389084.0}, {"date": "2017-03-28", "close": 26.41, "volume": 465927.0}, {"date": "2017-03-29", "close": 26.63, "volume": 478562.0}, {"date": "2017-03-30", "close": 27.61, "volume": 1188695.0}, {"date": "2017-03-31", "close": 28.8, "volume": 9346630.0}, {"date": "2017-04-03", "close": 28.25, "volume": 1337730.0}, {"date": "2017-04-04", "close": 27.6, "volume": 701176.0}, {"date": "2017-04-05", "close": 27.5, "volume": 792747.0}, {"date": "2017-04-06", "close": 27.36, "volume": 741855.0}, {"date": "2017-04-07", "close": 27.11, "volume": 717532.0}, {"date": "2017-04-10", "close": 27.2, "volume": 436287.0}, {"date": "2017-04-11", "close": 27.73, "volume": 629173.0}, {"date": "2017-04-12", "close": 27.54, "volume": 372213.0}, {"date": "2017-04-13", "close": 27.58, "volume": 770584.0}, {"date": "2017-04-17", "close": 27.3, "volume": 321252.0}, {"date": "2017-04-18", "close": 26.96, "volume": 449067.0}, {"date": "2017-04-19", "close": 27.66, "volume": 490846.0}, {"date": "2017-04-20", "close": 27.9, "volume": 354961.0}, {"date": "2017-04-21", "close": 27.65, "volume": 328492.0}, {"date": "2017-04-24", "close": 27.44, "volume": 274509.0}, {"date": "2017-04-25", "close": 27.51, "volume": 654520.0}, {"date": "2017-04-26", "close": 27.58, "volume": 345604.0}, {"date": "2017-04-27", "close": 27.65, "volume": 185658.0}, {"date": "2017-04-28", "close": 27.25, "volume": 319577.0}, {"date": "2017-05-01", "close": 27.57, "volume": 467379.0}, {"date": "2017-05-02", "close": 26.66, "volume": 1776567.0}, {"date": "2017-05-03", "close": 26.79, "volume": 309711.0}, {"date": "2017-05-04", "close": 26.8, "volume": 283464.0}, {"date": "2017-05-05", "close": 26.85, "volume": 315374.0}, {"date": "2017-05-08", "close": 27.93, "volume": 720687.0}, {"date": "2017-05-09", "close": 28.73, "volume": 723937.0}, {"date": "2017-05-10", "close": 29.08, "volume": 1496216.0}, {"date": "2017-05-11", "close": 27.68, "volume": 3127014.0}, {"date": "2017-05-12", "close": 27.03, "volume": 716312.0}, {"date": "2017-05-15", "close": 25.75, "volume": 1167858.0}, {"date": "2017-05-16", "close": 25.19, "volume": 828892.0}, {"date": "2017-05-17", "close": 25.0, "volume": 674826.0}, {"date": "2017-05-18", "close": 25.45, "volume": 684180.0}, {"date": "2017-05-19", "close": 25.12, "volume": 379267.0}, {"date": "2017-05-22", "close": 25.09, "volume": 224710.0}, {"date": "2017-05-23", "close": 25.04, "volume": 335765.0}, {"date": "2017-05-24", "close": 24.85, "volume": 365648.0}, {"date": "2017-05-25", "close": 25.39, "volume": 437220.0}, {"date": "2017-05-26", "close": 25.33, "volume": 247415.0}, {"date": "2017-05-30", "close": 25.21, "volume": 526057.0}, {"date": "2017-05-31", "close": 24.47, "volume": 431565.0}, {"date": "2017-06-01", "close": 25.3, "volume": 605897.0}, {"date": "2017-06-02", "close": 25.67, "volume": 462476.0}, {"date": "2017-06-05", "close": 25.28, "volume": 349776.0}, {"date": "2017-06-06", "close": 26.59, "volume": 887443.0}, {"date": "2017-06-07", "close": 26.9, "volume": 704037.0}, {"date": "2017-06-08", "close": 26.36, "volume": 438737.0}, {"date": "2017-06-09", "close": 26.05, "volume": 780995.0}, {"date": "2017-06-12", "close": 25.28, "volume": 785779.0}, {"date": "2017-06-13", "close": 26.11, "volume": 448292.0}, {"date": "2017-06-14", "close": 26.3, "volume": 423049.0}, {"date": "2017-06-15", "close": 26.43, "volume": 365792.0}, {"date": "2017-06-16", "close": 26.4, "volume": 622856.0}, {"date": "2017-06-19", "close": 26.25, "volume": 494125.0}, {"date": "2017-06-20", "close": 26.66, "volume": 488536.0}, {"date": "2017-06-21", "close": 26.5, "volume": 744597.0}, {"date": "2017-06-22", "close": 26.73, "volume": 344744.0}, {"date": "2017-06-23", "close": 26.6, "volume": 1672235.0}, {"date": "2017-06-26", "close": 26.52, "volume": 533804.0}, {"date": "2017-06-27", "close": 27.9, "volume": 2213273.0}, {"date": "2017-06-28", "close": 27.46, "volume": 877866.0}, {"date": "2017-06-29", "close": 27.12, "volume": 675296.0}, {"date": "2017-06-30", "close": 27.21, "volume": 446960.0}, {"date": "2017-07-03", "close": 27.0, "volume": 200410.0}, {"date": "2017-07-05", "close": 26.86, "volume": 416542.0}, {"date": "2017-07-06", "close": 25.82, "volume": 458545.0}, {"date": "2017-07-07", "close": 26.1, "volume": 469412.0}, {"date": "2017-07-10", "close": 25.74, "volume": 636518.0}, {"date": "2017-07-11", "close": 25.38, "volume": 517458.0}, {"date": "2017-07-12", "close": 25.05, "volume": 635592.0}, {"date": "2017-07-13", "close": 25.13, "volume": 319479.0}, {"date": "2017-07-14", "close": 25.13, "volume": 407370.0}, {"date": "2017-07-17", "close": 25.2, "volume": 452256.0}, {"date": "2017-07-18", "close": 25.18, "volume": 249774.0}, {"date": "2017-07-19", "close": 24.95, "volume": 597206.0}, {"date": "2017-07-20", "close": 25.29, "volume": 270535.0}, {"date": "2017-07-21", "close": 25.09, "volume": 397095.0}, {"date": "2017-07-24", "close": 25.4, "volume": 299961.0}, {"date": "2017-07-25", "close": 26.55, "volume": 545159.0}, {"date": "2017-07-26", "close": 26.44, "volume": 211784.0}, {"date": "2017-07-27", "close": 26.42, "volume": 513074.0}, {"date": "2017-07-28", "close": 25.76, "volume": 387564.0}, {"date": "2017-07-31", "close": 25.37, "volume": 300078.0}, {"date": "2017-08-01", "close": 25.38, "volume": 353285.0}, {"date": "2017-08-02", "close": 24.85, "volume": 364016.0}, {"date": "2017-08-03", "close": 24.61, "volume": 384061.0}, {"date": "2017-08-04", "close": 24.82, "volume": 537139.0}, {"date": "2017-08-07", "close": 25.04, "volume": 529271.0}, {"date": "2017-08-08", "close": 25.54, "volume": 792070.0}, {"date": "2017-08-09", "close": 25.17, "volume": 808665.0}, {"date": "2017-08-10", "close": 24.76, "volume": 2288055.0}, {"date": "2017-08-11", "close": 25.19, "volume": 942568.0}, {"date": "2017-08-14", "close": 25.5, "volume": 564300.0}, {"date": "2017-08-15", "close": 25.11, "volume": 659994.0}, {"date": "2017-08-16", "close": 25.03, "volume": 476638.0}, {"date": "2017-08-17", "close": 23.99, "volume": 630915.0}, {"date": "2017-08-18", "close": 23.01, "volume": 1346984.0}, {"date": "2017-08-21", "close": 23.07, "volume": 551423.0}, {"date": "2017-08-22", "close": 19.37, "volume": 2562253.0}, {"date": "2017-08-23", "close": 20.99, "volume": 1939210.0}, {"date": "2017-08-24", "close": 19.89, "volume": 696470.0}, {"date": "2017-08-25", "close": 20.54, "volume": 973391.0}, {"date": "2017-08-28", "close": 20.22, "volume": 466270.0}, {"date": "2017-08-29", "close": 20.36, "volume": 443921.0}, {"date": "2017-08-30", "close": 20.31, "volume": 703775.0}, {"date": "2017-08-31", "close": 20.69, "volume": 762439.0}, {"date": "2017-09-01", "close": 20.22, "volume": 441160.0}, {"date": "2017-09-05", "close": 19.72, "volume": 1111003.0}, {"date": "2017-09-06", "close": 20.39, "volume": 546127.0}, {"date": "2017-09-07", "close": 20.08, "volume": 465145.0}, {"date": "2017-09-08", "close": 20.26, "volume": 500444.0}, {"date": "2017-09-11", "close": 20.01, "volume": 545570.0}, {"date": "2017-09-12", "close": 20.15, "volume": 485398.0}, {"date": "2017-09-13", "close": 19.81, "volume": 728866.0}, {"date": "2017-09-14", "close": 20.34, "volume": 1104055.0}, {"date": "2017-09-15", "close": 20.3, "volume": 846499.0}, {"date": "2017-09-18", "close": 19.9, "volume": 867712.0}, {"date": "2017-09-19", "close": 19.99, "volume": 778111.0}, {"date": "2017-09-20", "close": 20.19, "volume": 798303.0}, {"date": "2017-09-21", "close": 19.4, "volume": 787599.0}, {"date": "2017-09-22", "close": 19.28, "volume": 777642.0}, {"date": "2017-09-25", "close": 19.7, "volume": 647746.0}, {"date": "2017-09-26", "close": 21.05, "volume": 1819552.0}, {"date": "2017-09-27", "close": 21.15, "volume": 721912.0}, {"date": "2017-09-28", "close": 22.07, "volume": 551344.0}, {"date": "2017-09-29", "close": 22.55, "volume": 754020.0}, {"date": "2017-10-02", "close": 21.86, "volume": 851282.0}, {"date": "2017-10-03", "close": 21.84, "volume": 614516.0}, {"date": "2017-10-04", "close": 21.4, "volume": 335745.0}, {"date": "2017-10-05", "close": 21.66, "volume": 338250.0}, {"date": "2017-10-06", "close": 21.79, "volume": 333702.0}, {"date": "2017-10-09", "close": 21.19, "volume": 437944.0}, {"date": "2017-10-10", "close": 21.11, "volume": 520687.0}, {"date": "2017-10-11", "close": 21.01, "volume": 579289.0}, {"date": "2017-10-12", "close": 20.87, "volume": 767308.0}, {"date": "2017-10-13", "close": 21.18, "volume": 542889.0}, {"date": "2017-10-16", "close": 21.3, "volume": 499051.0}, {"date": "2017-10-17", "close": 21.24, "volume": 350832.0}, {"date": "2017-10-18", "close": 20.16, "volume": 747518.0}, {"date": "2017-10-19", "close": 20.43, "volume": 862114.0}, {"date": "2017-10-20", "close": 20.51, "volume": 372768.0}, {"date": "2017-10-23", "close": 21.2, "volume": 600397.0}, {"date": "2017-10-24", "close": 22.08, "volume": 645819.0}, {"date": "2017-10-25", "close": 21.99, "volume": 561343.0}, {"date": "2017-10-26", "close": 22.22, "volume": 408838.0}, {"date": "2017-10-27", "close": 22.67, "volume": 401378.0}, {"date": "2017-10-30", "close": 21.75, "volume": 399125.0}, {"date": "2017-10-31", "close": 21.19, "volume": 526807.0}, {"date": "2017-11-01", "close": 20.83, "volume": 641742.0}, {"date": "2017-11-02", "close": 20.85, "volume": 304592.0}, {"date": "2017-11-03", "close": 20.62, "volume": 272188.0}, {"date": "2017-11-06", "close": 20.22, "volume": 468578.0}, {"date": "2017-11-07", "close": 20.63, "volume": 630197.0}, {"date": "2017-11-08", "close": 19.2, "volume": 1754979.0}, {"date": "2017-11-09", "close": 18.91, "volume": 1506162.0}, {"date": "2017-11-10", "close": 19.05, "volume": 649419.0}, {"date": "2017-11-13", "close": 19.61, "volume": 884979.0}, {"date": "2017-11-14", "close": 19.14, "volume": 418194.0}, {"date": "2017-11-15", "close": 19.23, "volume": 420366.0}, {"date": "2017-11-16", "close": 19.57, "volume": 366553.0}, {"date": "2017-11-17", "close": 20.08, "volume": 313824.0}, {"date": "2017-11-20", "close": 20.34, "volume": 310955.0}, {"date": "2017-11-21", "close": 20.32, "volume": 670190.0}, {"date": "2017-11-22", "close": 20.66, "volume": 157499.0}, {"date": "2017-11-24", "close": 20.55, "volume": 68042.0}, {"date": "2017-11-27", "close": 20.78, "volume": 186087.0}, {"date": "2017-11-28", "close": 21.5, "volume": 358639.0}, {"date": "2017-11-29", "close": 21.61, "volume": 178213.0}, {"date": "2017-11-30", "close": 22.16, "volume": 330132.0}, {"date": "2017-12-01", "close": 21.74, "volume": 355616.0}, {"date": "2017-12-04", "close": 23.52, "volume": 621632.0}, {"date": "2017-12-05", "close": 23.53, "volume": 298550.0}, {"date": "2017-12-06", "close": 22.43, "volume": 364311.0}, {"date": "2017-12-07", "close": 21.14, "volume": 512041.0}, {"date": "2017-12-08", "close": 21.83, "volume": 291944.0}, {"date": "2017-12-11", "close": 21.74, "volume": 168059.0}, {"date": "2017-12-12", "close": 20.91, "volume": 410243.0}, {"date": "2017-12-13", "close": 21.5, "volume": 329788.0}, {"date": "2017-12-14", "close": 22.13, "volume": 331682.0}, {"date": "2017-12-15", "close": 22.47, "volume": 487329.0}, {"date": "2017-12-18", "close": 22.98, "volume": 292479.0}, {"date": "2017-12-19", "close": 22.95, "volume": 310397.0}, {"date": "2017-12-20", "close": 23.03, "volume": 270116.0}, {"date": "2017-12-21", "close": 22.75, "volume": 427031.0}, {"date": "2017-12-22", "close": 22.4, "volume": 171291.0}, {"date": "2017-12-26", "close": 22.95, "volume": 181463.0}, {"date": "2017-12-27", "close": 22.14, "volume": 260775.0}, {"date": "2017-12-28", "close": 22.63, "volume": 194703.0}, {"date": "2017-12-29", "close": 22.31, "volume": 226365.0}, {"date": "2018-01-02", "close": 22.42, "volume": 232412.0}, {"date": "2018-01-03", "close": 21.71, "volume": 200683.0}, {"date": "2018-01-04", "close": 21.37, "volume": 271103.0}, {"date": "2018-01-05", "close": 21.78, "volume": 568802.0}, {"date": "2018-01-08", "close": 22.02, "volume": 365827.0}, {"date": "2018-01-09", "close": 19.51, "volume": 4009235.0}, {"date": "2018-01-10", "close": 19.17, "volume": 1068355.0}, {"date": "2018-01-11", "close": 19.72, "volume": 1147313.0}, {"date": "2018-01-12", "close": 19.26, "volume": 1008233.0}, {"date": "2018-01-16", "close": 19.51, "volume": 403449.0}, {"date": "2018-01-17", "close": 19.45, "volume": 270239.0}, {"date": "2018-01-18", "close": 18.26, "volume": 865909.0}, {"date": "2018-01-19", "close": 19.15, "volume": 673969.0}, {"date": "2018-01-22", "close": 19.98, "volume": 480545.0}, {"date": "2018-01-23", "close": 20.26, "volume": 399828.0}, {"date": "2018-01-24", "close": 21.11, "volume": 432498.0}, {"date": "2018-01-25", "close": 20.64, "volume": 193250.0}, {"date": "2018-01-26", "close": 20.05, "volume": 273756.0}, {"date": "2018-01-29", "close": 20.27, "volume": 277377.0}, {"date": "2018-01-30", "close": 20.38, "volume": 198297.0}, {"date": "2018-01-31", "close": 20.56, "volume": 229358.0}, {"date": "2018-02-01", "close": 20.48, "volume": 212088.0}, {"date": "2018-02-02", "close": 20.58, "volume": 242879.0}, {"date": "2018-02-05", "close": 20.2, "volume": 404598.0}, {"date": "2018-02-06", "close": 19.87, "volume": 459763.0}, {"date": "2018-02-07", "close": 19.85, "volume": 251157.0}, {"date": "2018-02-08", "close": 19.6, "volume": 396230.0}, {"date": "2018-02-09", "close": 19.79, "volume": 151114.0}, {"date": "2018-02-12", "close": 19.85, "volume": 205184.0}, {"date": "2018-02-13", "close": 19.47, "volume": 518895.0}, {"date": "2018-02-14", "close": 19.9, "volume": 278496.0}, {"date": "2018-02-15", "close": 20.21, "volume": 257129.0}, {"date": "2018-02-16", "close": 20.24, "volume": 273625.0}, {"date": "2018-02-20", "close": 20.19, "volume": 147917.0}, {"date": "2018-02-21", "close": 20.18, "volume": 197684.0}, {"date": "2018-02-22", "close": 20.84, "volume": 148407.0}, {"date": "2018-02-23", "close": 21.43, "volume": 327213.0}, {"date": "2018-02-26", "close": 21.34, "volume": 325504.0}, {"date": "2018-02-27", "close": 20.34, "volume": 676629.0}, {"date": "2018-02-28", "close": 18.44, "volume": 2364817.0}, {"date": "2018-03-01", "close": 18.43, "volume": 679555.0}, {"date": "2018-03-02", "close": 18.2, "volume": 726038.0}, {"date": "2018-03-05", "close": 18.46, "volume": 344483.0}, {"date": "2018-03-06", "close": 18.4, "volume": 499032.0}, {"date": "2018-03-07", "close": 18.68, "volume": 465439.0}, {"date": "2018-03-08", "close": 19.75, "volume": 685319.0}, {"date": "2018-03-09", "close": 19.92, "volume": 265441.0}, {"date": "2018-03-12", "close": 20.5, "volume": 374467.0}, {"date": "2018-03-13", "close": 19.86, "volume": 534175.0}, {"date": "2018-03-14", "close": 19.97, "volume": 205791.0}, {"date": "2018-03-15", "close": 19.23, "volume": 472011.0}, {"date": "2018-03-16", "close": 19.89, "volume": 565323.0}, {"date": "2018-03-19", "close": 19.6, "volume": 279423.0}, {"date": "2018-03-20", "close": 19.02, "volume": 183240.0}, {"date": "2018-03-21", "close": 19.08, "volume": 185137.0}, {"date": "2018-03-22", "close": 18.87, "volume": 135248.0}, {"date": "2018-03-23", "close": 18.82, "volume": 224287.0}, {"date": "2018-03-26", "close": 18.86, "volume": 223831.0}, {"date": "2018-03-27", "close": 19.09, "volume": 369920.0}, {"date": "2018-03-28", "close": 18.97, "volume": 342739.0}, {"date": "2018-03-29", "close": 19.37, "volume": 212919.0}, {"date": "2018-04-02", "close": 19.26, "volume": 203685.0}, {"date": "2018-04-03", "close": 19.57, "volume": 210388.0}, {"date": "2018-04-04", "close": 19.75, "volume": 321135.0}, {"date": "2018-04-05", "close": 19.95, "volume": 206299.0}, {"date": "2018-04-06", "close": 20.03, "volume": 269530.0}, {"date": "2018-04-09", "close": 19.74, "volume": 158357.0}, {"date": "2018-04-10", "close": 19.9, "volume": 325671.0}, {"date": "2018-04-11", "close": 19.5, "volume": 166926.0}, {"date": "2018-04-12", "close": 19.47, "volume": 177906.0}, {"date": "2018-04-13", "close": 18.95, "volume": 263304.0}, {"date": "2018-04-16", "close": 19.48, "volume": 489618.0}, {"date": "2018-04-17", "close": 19.36, "volume": 336744.0}, {"date": "2018-04-18", "close": 19.36, "volume": 198932.0}, {"date": "2018-04-19", "close": 18.94, "volume": 774146.0}, {"date": "2018-04-20", "close": 17.88, "volume": 679021.0}, {"date": "2018-04-23", "close": 17.32, "volume": 641526.0}, {"date": "2018-04-24", "close": 17.22, "volume": 600959.0}, {"date": "2018-04-25", "close": 17.27, "volume": 251201.0}, {"date": "2018-04-26", "close": 17.46, "volume": 297003.0}, {"date": "2018-04-27", "close": 17.7, "volume": 419539.0}, {"date": "2018-04-30", "close": 18.17, "volume": 302758.0}, {"date": "2018-05-01", "close": 18.6, "volume": 270541.0}, {"date": "2018-05-02", "close": 18.99, "volume": 398858.0}, {"date": "2018-05-03", "close": 19.05, "volume": 299385.0}, {"date": "2018-05-04", "close": 19.78, "volume": 475499.0}, {"date": "2018-05-07", "close": 20.0, "volume": 378911.0}, {"date": "2018-05-08", "close": 20.2, "volume": 403406.0}, {"date": "2018-05-09", "close": 20.0, "volume": 703751.0}, {"date": "2018-05-10", "close": 19.27, "volume": 878164.0}, {"date": "2018-05-11", "close": 19.26, "volume": 488380.0}, {"date": "2018-05-14", "close": 19.39, "volume": 352092.0}, {"date": "2018-05-15", "close": 19.51, "volume": 541738.0}, {"date": "2018-05-16", "close": 19.67, "volume": 242651.0}, {"date": "2018-05-17", "close": 19.99, "volume": 304989.0}, {"date": "2018-05-18", "close": 19.64, "volume": 426379.0}, {"date": "2018-05-21", "close": 19.59, "volume": 227976.0}, {"date": "2018-05-22", "close": 19.55, "volume": 1054070.0}, {"date": "2018-05-23", "close": 19.79, "volume": 211396.0}, {"date": "2018-05-24", "close": 19.71, "volume": 349522.0}, {"date": "2018-05-25", "close": 19.63, "volume": 175477.0}, {"date": "2018-05-29", "close": 18.42, "volume": 796012.0}, {"date": "2018-05-30", "close": 18.82, "volume": 657848.0}, {"date": "2018-05-31", "close": 18.85, "volume": 337637.0}, {"date": "2018-06-01", "close": 18.38, "volume": 210209.0}, {"date": "2018-06-04", "close": 18.66, "volume": 344069.0}, {"date": "2018-06-05", "close": 18.7, "volume": 459226.0}, {"date": "2018-06-06", "close": 19.24, "volume": 496361.0}, {"date": "2018-06-07", "close": 19.21, "volume": 460708.0}, {"date": "2018-06-08", "close": 19.33, "volume": 458867.0}, {"date": "2018-06-11", "close": 19.62, "volume": 311754.0}, {"date": "2018-06-12", "close": 19.9, "volume": 545247.0}, {"date": "2018-06-13", "close": 19.39, "volume": 377473.0}, {"date": "2018-06-14", "close": 19.5, "volume": 233940.0}, {"date": "2018-06-15", "close": 19.78, "volume": 668886.0}, {"date": "2018-06-18", "close": 19.57, "volume": 252570.0}, {"date": "2018-06-19", "close": 19.11, "volume": 567903.0}, {"date": "2018-06-20", "close": 18.95, "volume": 551767.0}, {"date": "2018-06-21", "close": 18.59, "volume": 357598.0}, {"date": "2018-06-22", "close": 18.57, "volume": 668902.0}, {"date": "2018-06-25", "close": 17.9, "volume": 563076.0}, {"date": "2018-06-26", "close": 17.0, "volume": 624568.0}, {"date": "2018-06-27", "close": 16.44, "volume": 764986.0}, {"date": "2018-06-28", "close": 15.99, "volume": 719112.0}, {"date": "2018-06-29", "close": 15.24, "volume": 1062996.0}, {"date": "2018-07-02", "close": 16.36, "volume": 1197293.0}, {"date": "2018-07-03", "close": 16.49, "volume": 553258.0}, {"date": "2018-07-05", "close": 16.29, "volume": 563548.0}, {"date": "2018-07-06", "close": 16.69, "volume": 560981.0}, {"date": "2018-07-09", "close": 16.7, "volume": 520301.0}, {"date": "2018-07-10", "close": 16.61, "volume": 561904.0}, {"date": "2018-07-11", "close": 16.14, "volume": 720295.0}, {"date": "2018-07-12", "close": 16.07, "volume": 313846.0}, {"date": "2018-07-13", "close": 15.74, "volume": 314167.0}, {"date": "2018-07-16", "close": 15.46, "volume": 446005.0}, {"date": "2018-07-17", "close": 15.42, "volume": 392189.0}, {"date": "2018-07-18", "close": 15.33, "volume": 476864.0}, {"date": "2018-07-19", "close": 15.15, "volume": 562206.0}, {"date": "2018-07-20", "close": 14.92, "volume": 378594.0}, {"date": "2018-07-23", "close": 14.73, "volume": 341882.0}, {"date": "2018-07-24", "close": 13.93, "volume": 1123920.0}, {"date": "2018-07-25", "close": 14.08, "volume": 564128.0}, {"date": "2018-07-26", "close": 14.17, "volume": 656887.0}, {"date": "2018-07-27", "close": 14.09, "volume": 333115.0}, {"date": "2018-07-30", "close": 14.19, "volume": 272765.0}, {"date": "2018-07-31", "close": 14.44, "volume": 435103.0}, {"date": "2018-08-01", "close": 14.23, "volume": 443485.0}, {"date": "2018-08-02", "close": 14.47, "volume": 346734.0}, {"date": "2018-08-03", "close": 14.39, "volume": 331932.0}, {"date": "2018-08-06", "close": 14.28, "volume": 326911.0}, {"date": "2018-08-07", "close": 14.45, "volume": 513661.0}, {"date": "2018-08-08", "close": 14.91, "volume": 780434.0}, {"date": "2018-08-09", "close": 9.85, "volume": 9197509.0}, {"date": "2018-08-10", "close": 10.18, "volume": 2984148.0}, {"date": "2018-08-13", "close": 10.78, "volume": 2165187.0}, {"date": "2018-08-14", "close": 11.18, "volume": 1133678.0}, {"date": "2018-08-15", "close": 10.83, "volume": 872820.0}, {"date": "2018-08-16", "close": 11.25, "volume": 1285389.0}, {"date": "2018-08-17", "close": 11.67, "volume": 815047.0}, {"date": "2018-08-20", "close": 12.11, "volume": 603485.0}, {"date": "2018-08-21", "close": 12.53, "volume": 823908.0}, {"date": "2018-08-22", "close": 11.96, "volume": 641599.0}, {"date": "2018-08-23", "close": 12.39, "volume": 711957.0}, {"date": "2018-08-24", "close": 12.62, "volume": 828863.0}, {"date": "2018-08-27", "close": 12.66, "volume": 642305.0}, {"date": "2018-08-28", "close": 13.24, "volume": 685423.0}, {"date": "2018-08-29", "close": 13.3, "volume": 489021.0}, {"date": "2018-08-30", "close": 13.55, "volume": 800931.0}, {"date": "2018-08-31", "close": 13.89, "volume": 813143.0}, {"date": "2018-09-04", "close": 13.78, "volume": 686646.0}, {"date": "2018-09-05", "close": 13.57, "volume": 604908.0}, {"date": "2018-09-06", "close": 13.24, "volume": 976317.0}, {"date": "2018-09-07", "close": 13.54, "volume": 523530.0}, {"date": "2018-09-10", "close": 13.36, "volume": 471683.0}, {"date": "2018-09-11", "close": 13.4, "volume": 428588.0}, {"date": "2018-09-12", "close": 13.44, "volume": 1000839.0}, {"date": "2018-09-13", "close": 13.16, "volume": 333675.0}, {"date": "2018-09-14", "close": 13.11, "volume": 269884.0}, {"date": "2018-09-17", "close": 13.42, "volume": 621416.0}, {"date": "2018-09-18", "close": 13.29, "volume": 821997.0}, {"date": "2018-09-19", "close": 13.62, "volume": 416527.0}, {"date": "2018-09-20", "close": 13.61, "volume": 318648.0}, {"date": "2018-09-21", "close": 13.46, "volume": 642061.0}, {"date": "2018-09-24", "close": 12.99, "volume": 396525.0}, {"date": "2018-09-25", "close": 13.12, "volume": 350668.0}, {"date": "2018-09-26", "close": 12.89, "volume": 326411.0}, {"date": "2018-09-27", "close": 12.76, "volume": 361660.0}, {"date": "2018-09-28", "close": 12.73, "volume": 455973.0}, {"date": "2018-10-01", "close": 12.92, "volume": 451023.0}, {"date": "2018-10-02", "close": 13.04, "volume": 398445.0}, {"date": "2018-10-03", "close": 13.0, "volume": 312893.0}, {"date": "2018-10-04", "close": 12.38, "volume": 386926.0}, {"date": "2018-10-05", "close": 12.59, "volume": 482788.0}, {"date": "2018-10-08", "close": 12.77, "volume": 279567.0}, {"date": "2018-10-09", "close": 12.4, "volume": 408585.0}, {"date": "2018-10-10", "close": 12.15, "volume": 336020.0}, {"date": "2018-10-11", "close": 11.58, "volume": 315464.0}, {"date": "2018-10-12", "close": 11.51, "volume": 532285.0}, {"date": "2018-10-15", "close": 11.48, "volume": 306076.0}, {"date": "2018-10-16", "close": 10.85, "volume": 950105.0}, {"date": "2018-10-17", "close": 10.94, "volume": 419049.0}, {"date": "2018-10-18", "close": 10.48, "volume": 418519.0}, {"date": "2018-10-19", "close": 10.4, "volume": 310021.0}, {"date": "2018-10-22", "close": 10.87, "volume": 353752.0}, {"date": "2018-10-23", "close": 10.67, "volume": 424961.0}, {"date": "2018-10-24", "close": 10.4, "volume": 379817.0}, {"date": "2018-10-25", "close": 10.73, "volume": 338834.0}, {"date": "2018-10-26", "close": 10.26, "volume": 336097.0}, {"date": "2018-10-29", "close": 10.24, "volume": 421234.0}, {"date": "2018-10-30", "close": 10.48, "volume": 358733.0}, {"date": "2018-10-31", "close": 10.61, "volume": 394478.0}, {"date": "2018-11-01", "close": 10.81, "volume": 288725.0}, {"date": "2018-11-02", "close": 10.87, "volume": 253690.0}, {"date": "2018-11-05", "close": 11.1, "volume": 695355.0}, {"date": "2018-11-06", "close": 13.23, "volume": 4716676.0}, {"date": "2018-11-07", "close": 13.44, "volume": 1532788.0}, {"date": "2018-11-08", "close": 13.22, "volume": 467055.0}, {"date": "2018-11-09", "close": 13.01, "volume": 544081.0}, {"date": "2018-11-12", "close": 12.76, "volume": 296286.0}, {"date": "2018-11-13", "close": 12.98, "volume": 466995.0}, {"date": "2018-11-14", "close": 12.89, "volume": 505536.0}, {"date": "2018-11-15", "close": 13.2, "volume": 386678.0}, {"date": "2018-11-16", "close": 13.0, "volume": 295775.0}, {"date": "2018-11-19", "close": 12.24, "volume": 728769.0}, {"date": "2018-11-20", "close": 12.19, "volume": 485089.0}, {"date": "2018-11-21", "close": 12.45, "volume": 269892.0}, {"date": "2018-11-23", "close": 12.01, "volume": 227211.0}, {"date": "2018-11-26", "close": 12.28, "volume": 669287.0}, {"date": "2018-11-27", "close": 12.14, "volume": 398041.0}, {"date": "2018-11-28", "close": 12.63, "volume": 1072074.0}, {"date": "2018-11-29", "close": 12.49, "volume": 434794.0}, {"date": "2018-11-30", "close": 12.76, "volume": 537888.0}, {"date": "2018-12-03", "close": 12.48, "volume": 417810.0}, {"date": "2018-12-04", "close": 11.63, "volume": 355799.0}, {"date": "2018-12-06", "close": 11.21, "volume": 629091.0}, {"date": "2018-12-07", "close": 11.12, "volume": 451604.0}, {"date": "2018-12-10", "close": 10.96, "volume": 461529.0}, {"date": "2018-12-11", "close": 10.87, "volume": 353793.0}, {"date": "2018-12-12", "close": 10.97, "volume": 409712.0}, {"date": "2018-12-13", "close": 10.67, "volume": 296174.0}, {"date": "2018-12-14", "close": 9.9, "volume": 458026.0}, {"date": "2018-12-17", "close": 9.6, "volume": 709009.0}, {"date": "2018-12-18", "close": 9.55, "volume": 388367.0}, {"date": "2018-12-19", "close": 9.4, "volume": 529611.0}, {"date": "2018-12-20", "close": 8.47, "volume": 774248.0}, {"date": "2018-12-21", "close": 8.31, "volume": 882415.0}, {"date": "2018-12-24", "close": 7.85, "volume": 651673.0}, {"date": "2018-12-26", "close": 8.37, "volume": 471023.0}, {"date": "2018-12-27", "close": 8.52, "volume": 334115.0}, {"date": "2018-12-28", "close": 8.73, "volume": 384518.0}, {"date": "2018-12-31", "close": 8.66, "volume": 555483.0}, {"date": "2019-01-02", "close": 9.17, "volume": 410293.0}, {"date": "2019-01-03", "close": 9.01, "volume": 270984.0}, {"date": "2019-01-04", "close": 9.34, "volume": 322199.0}, {"date": "2019-01-07", "close": 9.69, "volume": 323434.0}, {"date": "2019-01-08", "close": 9.97, "volume": 239490.0}, {"date": "2019-01-09", "close": 9.83, "volume": 1002164.0}, {"date": "2019-01-10", "close": 8.2, "volume": 1741126.0}, {"date": "2019-01-11", "close": 8.21, "volume": 457836.0}, {"date": "2019-01-14", "close": 8.31, "volume": 486120.0}, {"date": "2019-01-15", "close": 8.3, "volume": 350602.0}, {"date": "2019-01-16", "close": 8.12, "volume": 632276.0}, {"date": "2019-01-17", "close": 8.27, "volume": 306889.0}, {"date": "2019-01-18", "close": 8.36, "volume": 230725.0}, {"date": "2019-01-22", "close": 8.15, "volume": 237001.0}, {"date": "2019-01-23", "close": 8.26, "volume": 406607.0}, {"date": "2019-01-24", "close": 8.24, "volume": 168212.0}, {"date": "2019-01-25", "close": 8.44, "volume": 188921.0}, {"date": "2019-01-28", "close": 8.53, "volume": 195562.0}, {"date": "2019-01-29", "close": 8.44, "volume": 119836.0}, {"date": "2019-01-30", "close": 8.45, "volume": 140694.0}, {"date": "2019-01-31", "close": 8.4, "volume": 517103.0}, {"date": "2019-02-01", "close": 8.43, "volume": 343176.0}, {"date": "2019-02-04", "close": 8.44, "volume": 172396.0}, {"date": "2019-02-05", "close": 8.6, "volume": 947989.0}, {"date": "2019-02-06", "close": 8.59, "volume": 536578.0}, {"date": "2019-02-07", "close": 8.61, "volume": 568831.0}, {"date": "2019-02-08", "close": 9.24, "volume": 253214.0}, {"date": "2019-02-11", "close": 9.34, "volume": 392043.0}, {"date": "2019-02-12", "close": 9.41, "volume": 400350.0}, {"date": "2019-02-13", "close": 9.5, "volume": 895155.0}, {"date": "2019-02-14", "close": 9.43, "volume": 205138.0}, {"date": "2019-02-15", "close": 9.38, "volume": 301770.0}, {"date": "2019-02-19", "close": 9.41, "volume": 623302.0}, {"date": "2019-02-20", "close": 9.56, "volume": 264247.0}, {"date": "2019-02-21", "close": 9.56, "volume": 321684.0}, {"date": "2019-02-22", "close": 9.85, "volume": 443198.0}, {"date": "2019-02-25", "close": 9.45, "volume": 587813.0}, {"date": "2019-02-26", "close": 9.48, "volume": 488782.0}, {"date": "2019-02-27", "close": 7.3, "volume": 3806241.0}, {"date": "2019-02-28", "close": 7.95, "volume": 1271411.0}, {"date": "2019-03-01", "close": 7.95, "volume": 1676176.0}, {"date": "2019-03-04", "close": 7.95, "volume": 1347718.0}, {"date": "2019-03-05", "close": 8.06, "volume": 1623403.0}, {"date": "2019-03-06", "close": 7.98, "volume": 1315388.0}, {"date": "2019-03-07", "close": 7.79, "volume": 550401.0}, {"date": "2019-03-08", "close": 8.0, "volume": 583943.0}, {"date": "2019-03-11", "close": 8.09, "volume": 1503511.0}, {"date": "2019-03-12", "close": 8.01, "volume": 784621.0}, {"date": "2019-03-13", "close": 8.57, "volume": 623321.0}, {"date": "2019-03-14", "close": 8.51, "volume": 408903.0}, {"date": "2019-03-15", "close": 9.24, "volume": 892359.0}, {"date": "2019-03-18", "close": 9.33, "volume": 448166.0}, {"date": "2019-03-19", "close": 9.22, "volume": 498993.0}, {"date": "2019-03-20", "close": 9.85, "volume": 882059.0}, {"date": "2019-03-21", "close": 9.88, "volume": 524754.0}, {"date": "2019-03-22", "close": 10.11, "volume": 638798.0}, {"date": "2019-03-25", "close": 10.14, "volume": 530847.0}, {"date": "2019-03-26", "close": 10.27, "volume": 383959.0}, {"date": "2019-03-27", "close": 10.49, "volume": 409060.0}, {"date": "2019-03-28", "close": 10.69, "volume": 969371.0}, {"date": "2019-03-29", "close": 10.6, "volume": 749440.0}, {"date": "2019-04-01", "close": 10.79, "volume": 666728.0}, {"date": "2019-04-02", "close": 10.45, "volume": 821204.0}, {"date": "2019-04-03", "close": 11.28, "volume": 1868738.0}, {"date": "2019-04-04", "close": 11.53, "volume": 718390.0}, {"date": "2019-04-05", "close": 11.87, "volume": 1441237.0}, {"date": "2019-04-08", "close": 11.89, "volume": 716998.0}, {"date": "2019-04-09", "close": 11.85, "volume": 1498542.0}, {"date": "2019-04-10", "close": 11.59, "volume": 783497.0}, {"date": "2019-04-11", "close": 11.55, "volume": 1061850.0}, {"date": "2019-04-12", "close": 11.68, "volume": 417306.0}, {"date": "2019-04-15", "close": 11.55, "volume": 265022.0}, {"date": "2019-04-16", "close": 12.11, "volume": 1004045.0}, {"date": "2019-04-17", "close": 12.51, "volume": 797525.0}, {"date": "2019-04-18", "close": 12.96, "volume": 1268680.0}, {"date": "2019-04-22", "close": 12.22, "volume": 1058336.0}, {"date": "2019-04-23", "close": 12.2, "volume": 655570.0}, {"date": "2019-04-24", "close": 12.04, "volume": 812000.0}, {"date": "2019-04-25", "close": 12.03, "volume": 609238.0}, {"date": "2019-04-26", "close": 12.69, "volume": 1290812.0}, {"date": "2019-04-29", "close": 12.65, "volume": 1153002.0}, {"date": "2019-04-30", "close": 12.79, "volume": 1010137.0}, {"date": "2019-05-01", "close": 12.83, "volume": 698428.0}, {"date": "2019-05-02", "close": 12.81, "volume": 599861.0}, {"date": "2019-05-03", "close": 13.19, "volume": 1067969.0}, {"date": "2019-05-06", "close": 12.96, "volume": 725404.0}, {"date": "2019-05-07", "close": 12.24, "volume": 975017.0}, {"date": "2019-05-08", "close": 12.37, "volume": 1176213.0}, {"date": "2019-05-09", "close": 11.47, "volume": 1928880.0}, {"date": "2019-05-10", "close": 11.38, "volume": 950837.0}, {"date": "2019-05-13", "close": 11.76, "volume": 1111926.0}, {"date": "2019-05-14", "close": 11.75, "volume": 880811.0}, {"date": "2019-05-15", "close": 12.14, "volume": 513583.0}, {"date": "2019-05-16", "close": 12.14, "volume": 1015356.0}, {"date": "2019-05-17", "close": 11.97, "volume": 350501.0}, {"date": "2019-05-20", "close": 11.81, "volume": 286202.0}, {"date": "2019-05-21", "close": 12.15, "volume": 337299.0}, {"date": "2019-05-22", "close": 11.71, "volume": 249508.0}, {"date": "2019-05-23", "close": 11.56, "volume": 479775.0}, {"date": "2019-05-24", "close": 11.46, "volume": 274928.0}, {"date": "2019-05-28", "close": 11.56, "volume": 630961.0}, {"date": "2019-05-29", "close": 10.52, "volume": 1230291.0}, {"date": "2019-05-30", "close": 10.7, "volume": 711809.0}, {"date": "2019-05-31", "close": 10.19, "volume": 1045084.0}, {"date": "2019-06-03", "close": 10.54, "volume": 545674.0}, {"date": "2019-06-04", "close": 10.99, "volume": 479921.0}, {"date": "2019-06-05", "close": 11.25, "volume": 615469.0}, {"date": "2019-06-06", "close": 11.84, "volume": 704373.0}, {"date": "2019-06-07", "close": 11.91, "volume": 679237.0}, {"date": "2019-06-10", "close": 12.33, "volume": 596025.0}, {"date": "2019-06-11", "close": 12.55, "volume": 528009.0}, {"date": "2019-06-12", "close": 12.12, "volume": 383413.0}, {"date": "2019-06-13", "close": 12.44, "volume": 487482.0}, {"date": "2019-06-14", "close": 12.24, "volume": 238397.0}, {"date": "2019-06-17", "close": 12.42, "volume": 369541.0}, {"date": "2019-06-18", "close": 12.56, "volume": 432389.0}, {"date": "2019-06-19", "close": 12.75, "volume": 593003.0}, {"date": "2019-06-20", "close": 13.16, "volume": 477137.0}, {"date": "2019-06-21", "close": 13.07, "volume": 528045.0}, {"date": "2019-06-24", "close": 13.11, "volume": 562562.0}, {"date": "2019-06-25", "close": 13.89, "volume": 772829.0}, {"date": "2019-06-26", "close": 13.81, "volume": 844401.0}, {"date": "2019-06-27", "close": 14.21, "volume": 824251.0}, {"date": "2019-06-28", "close": 14.1, "volume": 1737793.0}, {"date": "2019-07-01", "close": 14.25, "volume": 563042.0}, {"date": "2019-07-02", "close": 14.39, "volume": 913182.0}, {"date": "2019-07-03", "close": 14.29, "volume": 327869.0}, {"date": "2019-07-05", "close": 14.16, "volume": 372371.0}, {"date": "2019-07-08", "close": 14.22, "volume": 599394.0}, {"date": "2019-07-09", "close": 15.46, "volume": 2660147.0}, {"date": "2019-07-10", "close": 16.95, "volume": 1909541.0}, {"date": "2019-07-11", "close": 16.4, "volume": 1061867.0}, {"date": "2019-07-12", "close": 16.44, "volume": 639263.0}, {"date": "2019-07-15", "close": 16.62, "volume": 511559.0}, {"date": "2019-07-16", "close": 16.8, "volume": 333992.0}, {"date": "2019-07-17", "close": 16.9, "volume": 635104.0}, {"date": "2019-07-18", "close": 16.84, "volume": 574541.0}, {"date": "2019-07-19", "close": 16.67, "volume": 386781.0}, {"date": "2019-07-22", "close": 16.42, "volume": 404791.0}, {"date": "2019-07-23", "close": 16.14, "volume": 680005.0}, {"date": "2019-07-24", "close": 16.73, "volume": 553853.0}, {"date": "2019-07-25", "close": 16.83, "volume": 529613.0}, {"date": "2019-07-26", "close": 16.9, "volume": 501178.0}, {"date": "2019-07-29", "close": 17.09, "volume": 523730.0}, {"date": "2019-07-30", "close": 17.25, "volume": 344111.0}, {"date": "2019-07-31", "close": 16.59, "volume": 417836.0}, {"date": "2019-08-01", "close": 16.0, "volume": 626676.0}, {"date": "2019-08-02", "close": 16.02, "volume": 658389.0}, {"date": "2019-08-05", "close": 15.84, "volume": 641921.0}, {"date": "2019-08-06", "close": 16.67, "volume": 534572.0}, {"date": "2019-08-07", "close": 16.55, "volume": 508607.0}, {"date": "2019-08-08", "close": 17.31, "volume": 2060122.0}, {"date": "2019-08-09", "close": 17.24, "volume": 638327.0}, {"date": "2019-08-12", "close": 16.65, "volume": 623211.0}, {"date": "2019-08-13", "close": 16.8, "volume": 464215.0}, {"date": "2019-08-14", "close": 16.41, "volume": 442124.0}, {"date": "2019-08-15", "close": 16.41, "volume": 306132.0}, {"date": "2019-08-16", "close": 16.43, "volume": 599336.0}, {"date": "2019-08-19", "close": 17.85, "volume": 1159034.0}, {"date": "2019-08-20", "close": 17.71, "volume": 954412.0}, {"date": "2019-08-21", "close": 17.98, "volume": 563756.0}, {"date": "2019-08-22", "close": 18.24, "volume": 880697.0}, {"date": "2019-08-23", "close": 17.48, "volume": 383915.0}, {"date": "2019-08-26", "close": 17.8, "volume": 722369.0}, {"date": "2019-08-27", "close": 17.46, "volume": 351753.0}, {"date": "2019-08-28", "close": 17.57, "volume": 949732.0}, {"date": "2019-08-29", "close": 16.75, "volume": 2244915.0}, {"date": "2019-08-30", "close": 16.32, "volume": 1556812.0}, {"date": "2019-09-03", "close": 16.66, "volume": 995125.0}, {"date": "2019-09-04", "close": 17.06, "volume": 779828.0}, {"date": "2019-09-05", "close": 17.31, "volume": 440860.0}, {"date": "2019-09-06", "close": 17.52, "volume": 594869.0}, {"date": "2019-09-09", "close": 16.82, "volume": 559491.0}, {"date": "2019-09-10", "close": 15.98, "volume": 671857.0}, {"date": "2019-09-11", "close": 15.93, "volume": 511551.0}, {"date": "2019-09-12", "close": 16.02, "volume": 284927.0}, {"date": "2019-09-13", "close": 15.74, "volume": 284189.0}, {"date": "2019-09-16", "close": 15.72, "volume": 475671.0}, {"date": "2019-09-17", "close": 16.18, "volume": 687706.0}, {"date": "2019-09-18", "close": 16.47, "volume": 1430595.0}, {"date": "2019-09-19", "close": 17.05, "volume": 784939.0}, {"date": "2019-09-20", "close": 17.65, "volume": 1232332.0}, {"date": "2019-09-23", "close": 18.4, "volume": 1151988.0}, {"date": "2019-09-24", "close": 18.18, "volume": 659696.0}, {"date": "2019-09-25", "close": 18.27, "volume": 1112786.0}, {"date": "2019-09-26", "close": 17.97, "volume": 587396.0}, {"date": "2019-09-27", "close": 17.51, "volume": 454953.0}, {"date": "2019-09-30", "close": 17.51, "volume": 840382.0}, {"date": "2019-10-01", "close": 17.46, "volume": 900199.0}, {"date": "2019-10-02", "close": 16.88, "volume": 394257.0}, {"date": "2019-10-03", "close": 17.5, "volume": 460469.0}, {"date": "2019-10-04", "close": 18.05, "volume": 397058.0}, {"date": "2019-10-07", "close": 18.13, "volume": 326410.0}, {"date": "2019-10-08", "close": 17.59, "volume": 359848.0}, {"date": "2019-10-09", "close": 17.53, "volume": 282074.0}, {"date": "2019-10-10", "close": 17.06, "volume": 496475.0}, {"date": "2019-10-11", "close": 17.14, "volume": 291679.0}, {"date": "2019-10-14", "close": 17.59, "volume": 249972.0}, {"date": "2019-10-15", "close": 17.52, "volume": 236341.0}, {"date": "2019-10-16", "close": 17.7, "volume": 386854.0}, {"date": "2019-10-17", "close": 18.03, "volume": 430042.0}, {"date": "2019-10-18", "close": 17.67, "volume": 275392.0}, {"date": "2019-10-21", "close": 17.37, "volume": 316592.0}, {"date": "2019-10-22", "close": 16.9, "volume": 305941.0}, {"date": "2019-10-23", "close": 16.68, "volume": 246837.0}, {"date": "2019-10-24", "close": 16.58, "volume": 259304.0}, {"date": "2019-10-25", "close": 16.81, "volume": 411440.0}, {"date": "2019-10-28", "close": 17.36, "volume": 473345.0}, {"date": "2019-10-29", "close": 17.77, "volume": 670993.0}, {"date": "2019-10-30", "close": 17.54, "volume": 593728.0}, {"date": "2019-10-31", "close": 16.8, "volume": 566978.0}, {"date": "2019-11-01", "close": 17.4, "volume": 340657.0}, {"date": "2019-11-04", "close": 17.84, "volume": 475392.0}, {"date": "2019-11-05", "close": 17.37, "volume": 297751.0}, {"date": "2019-11-06", "close": 17.89, "volume": 488021.0}, {"date": "2019-11-07", "close": 17.29, "volume": 2102708.0}, {"date": "2019-11-08", "close": 17.12, "volume": 515403.0}, {"date": "2019-11-11", "close": 16.8, "volume": 554612.0}, {"date": "2019-11-12", "close": 18.44, "volume": 1390032.0}, {"date": "2019-11-13", "close": 17.09, "volume": 1254791.0}, {"date": "2019-11-14", "close": 16.39, "volume": 949678.0}, {"date": "2019-11-15", "close": 16.38, "volume": 682481.0}, {"date": "2019-11-18", "close": 16.79, "volume": 1110569.0}, {"date": "2019-11-19", "close": 17.26, "volume": 928637.0}, {"date": "2019-11-20", "close": 17.14, "volume": 566447.0}, {"date": "2019-11-21", "close": 16.85, "volume": 255353.0}, {"date": "2019-11-22", "close": 16.74, "volume": 315296.0}, {"date": "2019-11-25", "close": 16.47, "volume": 1133129.0}, {"date": "2019-11-26", "close": 16.42, "volume": 479649.0}, {"date": "2019-11-27", "close": 16.39, "volume": 563714.0}, {"date": "2019-11-29", "close": 16.57, "volume": 343004.0}, {"date": "2019-12-02", "close": 16.38, "volume": 443607.0}, {"date": "2019-12-03", "close": 15.56, "volume": 3058346.0}, {"date": "2019-12-04", "close": 15.58, "volume": 603795.0}, {"date": "2019-12-05", "close": 14.91, "volume": 1181986.0}, {"date": "2019-12-06", "close": 15.26, "volume": 1151289.0}, {"date": "2019-12-09", "close": 15.16, "volume": 384571.0}, {"date": "2019-12-10", "close": 14.84, "volume": 549523.0}, {"date": "2019-12-11", "close": 14.69, "volume": 443839.0}, {"date": "2019-12-12", "close": 14.75, "volume": 507369.0}, {"date": "2019-12-13", "close": 14.84, "volume": 1025416.0}, {"date": "2019-12-16", "close": 15.5, "volume": 1494804.0}, {"date": "2019-12-17", "close": 15.75, "volume": 719290.0}, {"date": "2019-12-18", "close": 15.44, "volume": 584894.0}, {"date": "2019-12-19", "close": 15.27, "volume": 745047.0}, {"date": "2019-12-20", "close": 15.77, "volume": 602297.0}, {"date": "2019-12-23", "close": 15.69, "volume": 466160.0}, {"date": "2019-12-24", "close": 15.81, "volume": 295575.0}, {"date": "2019-12-26", "close": 15.74, "volume": 604635.0}, {"date": "2019-12-27", "close": 15.96, "volume": 568442.0}, {"date": "2019-12-30", "close": 15.72, "volume": 366599.0}, {"date": "2019-12-31", "close": 16.13, "volume": 731623.0}, {"date": "2020-01-02", "close": 15.7, "volume": 470367.0}, {"date": "2020-01-03", "close": 15.71, "volume": 342859.0}, {"date": "2020-01-06", "close": 15.68, "volume": 322058.0}, {"date": "2020-01-07", "close": 14.86, "volume": 1749340.0}, {"date": "2020-01-08", "close": 15.19, "volume": 718420.0}, {"date": "2020-01-09", "close": 15.46, "volume": 520518.0}, {"date": "2020-01-10", "close": 15.33, "volume": 280535.0}, {"date": "2020-01-13", "close": 15.39, "volume": 1258043.0}, {"date": "2020-01-14", "close": 15.12, "volume": 577156.0}, {"date": "2020-01-15", "close": 14.72, "volume": 759497.0}, {"date": "2020-01-16", "close": 14.75, "volume": 596722.0}, {"date": "2020-01-17", "close": 15.14, "volume": 634914.0}, {"date": "2020-01-21", "close": 15.86, "volume": 771960.0}, {"date": "2020-01-22", "close": 15.5, "volume": 748900.0}, {"date": "2020-01-23", "close": 15.02, "volume": 407624.0}, {"date": "2020-01-24", "close": 14.92, "volume": 367649.0}, {"date": "2020-01-27", "close": 15.34, "volume": 588012.0}, {"date": "2020-01-28", "close": 15.66, "volume": 460616.0}, {"date": "2020-01-29", "close": 15.71, "volume": 505587.0}, {"date": "2020-01-30", "close": 15.52, "volume": 556673.0}, {"date": "2020-01-31", "close": 15.68, "volume": 1135120.0}, {"date": "2020-02-03", "close": 16.3, "volume": 584555.0}, {"date": "2020-02-04", "close": 17.13, "volume": 1549597.0}, {"date": "2020-02-05", "close": 17.34, "volume": 1375204.0}, {"date": "2020-02-06", "close": 18.93, "volume": 2767334.0}, {"date": "2020-02-07", "close": 18.96, "volume": 1118176.0}, {"date": "2020-02-10", "close": 18.96, "volume": 708107.0}, {"date": "2020-02-11", "close": 18.74, "volume": 1154407.0}, {"date": "2020-02-12", "close": 19.06, "volume": 1266358.0}, {"date": "2020-02-13", "close": 19.84, "volume": 1796898.0}, {"date": "2020-02-14", "close": 19.75, "volume": 1041214.0}, {"date": "2020-02-18", "close": 19.69, "volume": 552932.0}, {"date": "2020-02-19", "close": 19.52, "volume": 666818.0}, {"date": "2020-02-20", "close": 19.2, "volume": 1195398.0}, {"date": "2020-02-21", "close": 19.07, "volume": 595256.0}, {"date": "2020-02-24", "close": 18.15, "volume": 731535.0}, {"date": "2020-02-25", "close": 17.49, "volume": 1461190.0}, {"date": "2020-02-26", "close": 17.21, "volume": 863178.0}, {"date": "2020-02-27", "close": 16.2, "volume": 1229263.0}, {"date": "2020-02-28", "close": 15.96, "volume": 1126945.0}, {"date": "2020-03-02", "close": 16.51, "volume": 1253923.0}, {"date": "2020-03-03", "close": 16.28, "volume": 1505166.0}, {"date": "2020-03-04", "close": 16.69, "volume": 1198366.0}, {"date": "2020-03-05", "close": 16.05, "volume": 742776.0}, {"date": "2020-03-06", "close": 15.65, "volume": 713321.0}, {"date": "2020-03-09", "close": 14.04, "volume": 850943.0}, {"date": "2020-03-10", "close": 14.62, "volume": 1006359.0}, {"date": "2020-03-11", "close": 13.69, "volume": 886292.0}, {"date": "2020-03-12", "close": 11.99, "volume": 1110480.0}, {"date": "2020-03-13", "close": 11.71, "volume": 987156.0}, {"date": "2020-03-16", "close": 9.22, "volume": 1388491.0}, {"date": "2020-03-17", "close": 8.5, "volume": 1804417.0}, {"date": "2020-03-18", "close": 8.13, "volume": 1355941.0}, {"date": "2020-03-19", "close": 8.57, "volume": 1247113.0}, {"date": "2020-03-20", "close": 8.73, "volume": 1106962.0}, {"date": "2020-03-23", "close": 9.26, "volume": 1317803.0}, {"date": "2020-03-24", "close": 9.38, "volume": 1069718.0}, {"date": "2020-03-25", "close": 10.3, "volume": 1583335.0}, {"date": "2020-03-26", "close": 11.26, "volume": 1278675.0}, {"date": "2020-03-27", "close": 10.33, "volume": 891757.0}, {"date": "2020-03-30", "close": 9.99, "volume": 1242190.0}, {"date": "2020-03-31", "close": 9.84, "volume": 831934.0}, {"date": "2020-04-01", "close": 9.37, "volume": 922113.0}, {"date": "2020-04-02", "close": 8.95, "volume": 1479968.0}, {"date": "2020-04-03", "close": 8.4, "volume": 1281162.0}, {"date": "2020-04-06", "close": 9.7, "volume": 782142.0}, {"date": "2020-04-07", "close": 9.49, "volume": 906304.0}, {"date": "2020-04-08", "close": 11.05, "volume": 990257.0}, {"date": "2020-04-09", "close": 10.76, "volume": 769780.0}, {"date": "2020-04-13", "close": 10.57, "volume": 612403.0}, {"date": "2020-04-14", "close": 11.43, "volume": 1023548.0}, {"date": "2020-04-15", "close": 10.62, "volume": 591820.0}, {"date": "2020-04-16", "close": 9.95, "volume": 630498.0}, {"date": "2020-04-17", "close": 10.39, "volume": 1469312.0}, {"date": "2020-04-20", "close": 10.52, "volume": 790549.0}, {"date": "2020-04-21", "close": 10.55, "volume": 533694.0}, {"date": "2020-04-22", "close": 10.86, "volume": 867747.0}, {"date": "2020-04-23", "close": 11.2, "volume": 706810.0}, {"date": "2020-04-24", "close": 10.67, "volume": 1947617.0}, {"date": "2020-04-27", "close": 11.31, "volume": 966418.0}, {"date": "2020-04-28", "close": 12.5, "volume": 1314167.0}, {"date": "2020-04-29", "close": 13.17, "volume": 1187616.0}, {"date": "2020-04-30", "close": 13.07, "volume": 902492.0}, {"date": "2020-05-01", "close": 12.5, "volume": 761841.0}, {"date": "2020-05-04", "close": 12.47, "volume": 364077.0}, {"date": "2020-05-05", "close": 12.7, "volume": 919481.0}, {"date": "2020-05-06", "close": 12.56, "volume": 446750.0}, {"date": "2020-05-07", "close": 12.99, "volume": 557513.0}, {"date": "2020-05-08", "close": 13.48, "volume": 448209.0}, {"date": "2020-05-11", "close": 13.55, "volume": 652934.0}, {"date": "2020-05-12", "close": 13.87, "volume": 1026885.0}, {"date": "2020-05-13", "close": 12.87, "volume": 764976.0}, {"date": "2020-05-14", "close": 13.03, "volume": 646211.0}, {"date": "2020-05-15", "close": 13.78, "volume": 891886.0}, {"date": "2020-05-18", "close": 14.84, "volume": 1160851.0}, {"date": "2020-05-19", "close": 13.93, "volume": 737538.0}, {"date": "2020-05-20", "close": 14.22, "volume": 550475.0}, {"date": "2020-05-21", "close": 14.43, "volume": 924895.0}, {"date": "2020-05-22", "close": 16.86, "volume": 2784375.0}, {"date": "2020-05-26", "close": 16.68, "volume": 1381921.0}, {"date": "2020-05-27", "close": 17.3, "volume": 1099782.0}, {"date": "2020-05-28", "close": 16.57, "volume": 806543.0}, {"date": "2020-05-29", "close": 17.14, "volume": 940869.0}, {"date": "2020-06-01", "close": 16.75, "volume": 777502.0}, {"date": "2020-06-02", "close": 16.86, "volume": 553722.0}, {"date": "2020-06-03", "close": 17.28, "volume": 995085.0}, {"date": "2020-06-04", "close": 17.64, "volume": 933682.0}, {"date": "2020-06-05", "close": 17.63, "volume": 956094.0}, {"date": "2020-06-08", "close": 18.71, "volume": 957951.0}, {"date": "2020-06-09", "close": 18.37, "volume": 595847.0}, {"date": "2020-06-10", "close": 17.65, "volume": 566836.0}, {"date": "2020-06-11", "close": 16.58, "volume": 715166.0}, {"date": "2020-06-12", "close": 16.9, "volume": 381089.0}, {"date": "2020-06-15", "close": 16.96, "volume": 364558.0}, {"date": "2020-06-16", "close": 17.39, "volume": 594028.0}, {"date": "2020-06-17", "close": 17.84, "volume": 634471.0}, {"date": "2020-06-18", "close": 18.32, "volume": 601563.0}, {"date": "2020-06-19", "close": 18.2, "volume": 609451.0}, {"date": "2020-06-22", "close": 18.0, "volume": 492854.0}, {"date": "2020-06-23", "close": 18.17, "volume": 641166.0}, {"date": "2020-06-24", "close": 17.41, "volume": 377054.0}, {"date": "2020-06-25", "close": 18.6, "volume": 1381622.0}, {"date": "2020-06-26", "close": 17.88, "volume": 1457918.0}, {"date": "2020-06-29", "close": 18.74, "volume": 830463.0}, {"date": "2020-06-30", "close": 19.07, "volume": 1350215.0}, {"date": "2020-07-01", "close": 18.09, "volume": 874215.0}, {"date": "2020-07-02", "close": 18.85, "volume": 1971778.0}, {"date": "2020-07-06", "close": 19.06, "volume": 1736330.0}, {"date": "2020-07-07", "close": 19.74, "volume": 1030493.0}, {"date": "2020-07-08", "close": 20.81, "volume": 1473669.0}, {"date": "2020-07-09", "close": 19.88, "volume": 1337894.0}, {"date": "2020-07-10", "close": 20.06, "volume": 943513.0}, {"date": "2020-07-13", "close": 19.32, "volume": 904226.0}, {"date": "2020-07-14", "close": 19.18, "volume": 1034369.0}, {"date": "2020-07-15", "close": 19.46, "volume": 789863.0}, {"date": "2020-07-16", "close": 19.48, "volume": 666785.0}, {"date": "2020-07-17", "close": 19.46, "volume": 318370.0}, {"date": "2020-07-20", "close": 18.82, "volume": 643536.0}, {"date": "2020-07-21", "close": 18.79, "volume": 433108.0}, {"date": "2020-07-22", "close": 18.39, "volume": 606685.0}, {"date": "2020-07-23", "close": 18.05, "volume": 661030.0}, {"date": "2020-07-24", "close": 17.83, "volume": 628685.0}, {"date": "2020-07-27", "close": 17.58, "volume": 514970.0}, {"date": "2020-07-28", "close": 17.75, "volume": 790817.0}, {"date": "2020-07-29", "close": 18.13, "volume": 759342.0}, {"date": "2020-07-30", "close": 17.99, "volume": 478200.0}, {"date": "2020-07-31", "close": 17.86, "volume": 1248810.0}, {"date": "2020-08-03", "close": 18.69, "volume": 730679.0}, {"date": "2020-08-04", "close": 18.16, "volume": 717344.0}, {"date": "2020-08-05", "close": 18.96, "volume": 1017048.0}, {"date": "2020-08-06", "close": 20.54, "volume": 2238947.0}, {"date": "2020-08-07", "close": 20.01, "volume": 883037.0}, {"date": "2020-08-10", "close": 20.03, "volume": 817018.0}, {"date": "2020-08-11", "close": 19.14, "volume": 597938.0}, {"date": "2020-08-12", "close": 20.2, "volume": 611236.0}, {"date": "2020-08-13", "close": 20.14, "volume": 392368.0}, {"date": "2020-08-14", "close": 20.18, "volume": 377319.0}, {"date": "2020-08-17", "close": 19.94, "volume": 566440.0}, {"date": "2020-08-18", "close": 18.97, "volume": 745333.0}, {"date": "2020-08-19", "close": 19.24, "volume": 489770.0}, {"date": "2020-08-20", "close": 18.85, "volume": 345445.0}, {"date": "2020-08-21", "close": 18.55, "volume": 305781.0}, {"date": "2020-08-24", "close": 19.29, "volume": 445309.0}, {"date": "2020-08-25", "close": 19.42, "volume": 746147.0}, {"date": "2020-08-26", "close": 19.15, "volume": 343829.0}, {"date": "2020-08-27", "close": 18.73, "volume": 548088.0}, {"date": "2020-08-28", "close": 19.54, "volume": 709438.0}, {"date": "2020-08-31", "close": 19.53, "volume": 603660.0}, {"date": "2020-09-01", "close": 19.9, "volume": 666590.0}, {"date": "2020-09-02", "close": 19.84, "volume": 467869.0}, {"date": "2020-09-03", "close": 19.37, "volume": 563353.0}, {"date": "2020-09-04", "close": 19.09, "volume": 408614.0}, {"date": "2020-09-08", "close": 18.56, "volume": 495596.0}, {"date": "2020-09-09", "close": 18.77, "volume": 497823.0}, {"date": "2020-09-10", "close": 18.53, "volume": 451628.0}, {"date": "2020-09-11", "close": 17.8, "volume": 642157.0}, {"date": "2020-09-14", "close": 18.12, "volume": 443840.0}, {"date": "2020-09-15", "close": 17.76, "volume": 539602.0}, {"date": "2020-09-16", "close": 17.67, "volume": 568489.0}, {"date": "2020-09-17", "close": 18.13, "volume": 661246.0}, {"date": "2020-09-18", "close": 17.96, "volume": 3346358.0}, {"date": "2020-09-21", "close": 18.08, "volume": 730408.0}, {"date": "2020-09-22", "close": 19.12, "volume": 1151469.0}, {"date": "2020-09-23", "close": 18.79, "volume": 923518.0}, {"date": "2020-09-24", "close": 18.41, "volume": 515778.0}, {"date": "2020-09-25", "close": 18.32, "volume": 350868.0}, {"date": "2020-09-28", "close": 18.75, "volume": 447834.0}, {"date": "2020-09-29", "close": 18.32, "volume": 615988.0}, {"date": "2020-09-30", "close": 18.37, "volume": 480046.0}, {"date": "2020-10-01", "close": 18.96, "volume": 596559.0}, {"date": "2020-10-02", "close": 18.76, "volume": 418799.0}, {"date": "2020-10-05", "close": 19.6, "volume": 630803.0}, {"date": "2020-10-06", "close": 20.31, "volume": 839151.0}, {"date": "2020-10-07", "close": 20.5, "volume": 2806351.0}, {"date": "2020-10-08", "close": 21.14, "volume": 763900.0}, {"date": "2020-10-09", "close": 21.64, "volume": 549574.0}, {"date": "2020-10-12", "close": 21.78, "volume": 438256.0}, {"date": "2020-10-13", "close": 21.53, "volume": 1249256.0}, {"date": "2020-10-14", "close": 21.37, "volume": 640594.0}, {"date": "2020-10-15", "close": 21.18, "volume": 487224.0}, {"date": "2020-10-16", "close": 21.02, "volume": 671243.0}, {"date": "2020-10-19", "close": 21.05, "volume": 354711.0}, {"date": "2020-10-20", "close": 20.64, "volume": 424847.0}, {"date": "2020-10-21", "close": 20.51, "volume": 690476.0}, {"date": "2020-10-22", "close": 20.95, "volume": 788725.0}, {"date": "2020-10-23", "close": 21.62, "volume": 387432.0}, {"date": "2020-10-26", "close": 21.5, "volume": 876629.0}, {"date": "2020-10-27", "close": 20.96, "volume": 1266409.0}, {"date": "2020-10-28", "close": 20.3, "volume": 518449.0}, {"date": "2020-10-29", "close": 20.34, "volume": 430390.0}, {"date": "2020-10-30", "close": 20.27, "volume": 519475.0}, {"date": "2020-11-02", "close": 20.72, "volume": 1228700.0}, {"date": "2020-11-03", "close": 20.78, "volume": 830961.0}, {"date": "2020-11-04", "close": 21.35, "volume": 1385412.0}, {"date": "2020-11-05", "close": 19.43, "volume": 2895897.0}, {"date": "2020-11-06", "close": 19.09, "volume": 720044.0}, {"date": "2020-11-09", "close": 20.74, "volume": 1545175.0}, {"date": "2020-11-10", "close": 20.81, "volume": 851735.0}, {"date": "2020-11-11", "close": 20.95, "volume": 580061.0}, {"date": "2020-11-12", "close": 21.1, "volume": 274228.0}, {"date": "2020-11-13", "close": 21.35, "volume": 358759.0}, {"date": "2020-11-16", "close": 21.93, "volume": 393735.0}, {"date": "2020-11-17", "close": 21.66, "volume": 793417.0}, {"date": "2020-11-18", "close": 21.66, "volume": 927596.0}, {"date": "2020-11-19", "close": 21.99, "volume": 424797.0}, {"date": "2020-11-20", "close": 21.55, "volume": 609290.0}, {"date": "2020-11-23", "close": 22.06, "volume": 474504.0}, {"date": "2020-11-24", "close": 22.27, "volume": 495469.0}, {"date": "2020-11-25", "close": 21.83, "volume": 274682.0}, {"date": "2020-11-27", "close": 21.62, "volume": 168238.0}, {"date": "2020-11-30", "close": 21.74, "volume": 458998.0}, {"date": "2020-12-01", "close": 21.93, "volume": 484125.0}, {"date": "2020-12-02", "close": 22.49, "volume": 682959.0}, {"date": "2020-12-03", "close": 22.25, "volume": 415701.0}, {"date": "2020-12-04", "close": 22.36, "volume": 429006.0}, {"date": "2020-12-07", "close": 22.26, "volume": 333768.0}, {"date": "2020-12-08", "close": 22.59, "volume": 643196.0}, {"date": "2020-12-09", "close": 22.0, "volume": 427079.0}, {"date": "2020-12-10", "close": 21.74, "volume": 452433.0}, {"date": "2020-12-11", "close": 21.54, "volume": 305356.0}, {"date": "2020-12-14", "close": 21.17, "volume": 293778.0}, {"date": "2020-12-15", "close": 21.23, "volume": 329057.0}, {"date": "2020-12-16", "close": 21.6, "volume": 542356.0}, {"date": "2020-12-17", "close": 22.02, "volume": 694467.0}, {"date": "2020-12-18", "close": 22.6, "volume": 727310.0}, {"date": "2020-12-21", "close": 22.71, "volume": 704625.0}, {"date": "2020-12-22", "close": 23.0, "volume": 872920.0}, {"date": "2020-12-23", "close": 23.69, "volume": 504037.0}, {"date": "2020-12-24", "close": 23.34, "volume": 269406.0}, {"date": "2020-12-28", "close": 23.46, "volume": 351706.0}, {"date": "2020-12-29", "close": 23.21, "volume": 380007.0}, {"date": "2020-12-30", "close": 23.45, "volume": 440161.0}, {"date": "2020-12-31", "close": 25.19, "volume": 3811439.0}, {"date": "2021-01-04", "close": 25.1, "volume": 1787528.0}, {"date": "2021-01-05", "close": 25.21, "volume": 1195877.0}, {"date": "2021-01-06", "close": 24.21, "volume": 8651316.0}, {"date": "2021-01-07", "close": 23.74, "volume": 1359758.0}, {"date": "2021-01-08", "close": 23.4, "volume": 1034752.0}, {"date": "2021-01-11", "close": 23.11, "volume": 807412.0}, {"date": "2021-01-12", "close": 23.04, "volume": 737169.0}, {"date": "2021-01-13", "close": 22.84, "volume": 474247.0}, {"date": "2021-01-14", "close": 23.74, "volume": 1284385.0}, {"date": "2021-01-15", "close": 23.46, "volume": 717195.0}, {"date": "2021-01-19", "close": 24.01, "volume": 759061.0}, {"date": "2021-01-20", "close": 23.81, "volume": 1665780.0}, {"date": "2021-01-21", "close": 23.28, "volume": 717985.0}, {"date": "2021-01-22", "close": 22.72, "volume": 932056.0}, {"date": "2021-01-25", "close": 22.59, "volume": 815881.0}, {"date": "2021-01-26", "close": 22.66, "volume": 510867.0}, {"date": "2021-01-27", "close": 21.81, "volume": 806545.0}, {"date": "2021-01-28", "close": 22.01, "volume": 758254.0}, {"date": "2021-01-29", "close": 21.76, "volume": 936415.0}, {"date": "2021-02-01", "close": 22.53, "volume": 1245218.0}, {"date": "2021-02-02", "close": 22.65, "volume": 1495389.0}, {"date": "2021-02-03", "close": 22.94, "volume": 1809373.0}, {"date": "2021-02-04", "close": 23.12, "volume": 2079443.0}, {"date": "2021-02-05", "close": 22.82, "volume": 1228321.0}, {"date": "2021-02-08", "close": 23.33, "volume": 1026260.0}, {"date": "2021-02-09", "close": 23.22, "volume": 668380.0}, {"date": "2021-02-10", "close": 23.06, "volume": 639401.0}, {"date": "2021-02-11", "close": 23.28, "volume": 433263.0}, {"date": "2021-02-12", "close": 23.64, "volume": 304425.0}, {"date": "2021-02-16", "close": 24.25, "volume": 488687.0}, {"date": "2021-02-17", "close": 24.84, "volume": 581228.0}, {"date": "2021-02-18", "close": 24.86, "volume": 401351.0}, {"date": "2021-02-19", "close": 24.75, "volume": 477398.0}, {"date": "2021-02-22", "close": 25.38, "volume": 871553.0}, {"date": "2021-02-23", "close": 25.38, "volume": 712949.0}, {"date": "2021-02-24", "close": 26.03, "volume": 755225.0}, {"date": "2021-02-25", "close": 25.22, "volume": 578238.0}, {"date": "2021-02-26", "close": 25.65, "volume": 1225838.0}, {"date": "2021-03-01", "close": 27.2, "volume": 1128162.0}, {"date": "2021-03-02", "close": 26.14, "volume": 1089705.0}, {"date": "2021-03-03", "close": 25.62, "volume": 734511.0}, {"date": "2021-03-04", "close": 24.96, "volume": 826600.0}, {"date": "2021-03-05", "close": 25.78, "volume": 867680.0}, {"date": "2021-03-08", "close": 26.08, "volume": 832499.0}, {"date": "2021-03-09", "close": 26.33, "volume": 411196.0}, {"date": "2021-03-10", "close": 27.41, "volume": 688477.0}, {"date": "2021-03-11", "close": 28.72, "volume": 624353.0}, {"date": "2021-03-12", "close": 28.61, "volume": 801361.0}, {"date": "2021-03-15", "close": 28.79, "volume": 425956.0}, {"date": "2021-03-16", "close": 28.25, "volume": 730743.0}, {"date": "2021-03-17", "close": 27.87, "volume": 578856.0}, {"date": "2021-03-18", "close": 27.75, "volume": 721890.0}, {"date": "2021-03-19", "close": 27.67, "volume": 539594.0}, {"date": "2021-03-22", "close": 28.35, "volume": 770534.0}, {"date": "2021-03-23", "close": 27.24, "volume": 558899.0}, {"date": "2021-03-24", "close": 26.14, "volume": 865742.0}, {"date": "2021-03-25", "close": 26.65, "volume": 859664.0}, {"date": "2021-03-26", "close": 27.11, "volume": 692581.0}, {"date": "2021-03-29", "close": 26.58, "volume": 571085.0}, {"date": "2021-03-30", "close": 27.04, "volume": 360720.0}, {"date": "2021-03-31", "close": 26.83, "volume": 447239.0}, {"date": "2021-04-01", "close": 26.94, "volume": 388082.0}, {"date": "2021-04-05", "close": 27.01, "volume": 281102.0}, {"date": "2021-04-06", "close": 27.02, "volume": 372404.0}, {"date": "2021-04-07", "close": 27.25, "volume": 410387.0}, {"date": "2021-04-08", "close": 27.54, "volume": 608932.0}, {"date": "2021-04-09", "close": 27.85, "volume": 371604.0}, {"date": "2021-04-12", "close": 28.33, "volume": 514537.0}, {"date": "2021-04-13", "close": 28.24, "volume": 493211.0}, {"date": "2021-04-14", "close": 29.07, "volume": 609482.0}, {"date": "2021-04-15", "close": 29.08, "volume": 585838.0}, {"date": "2021-04-16", "close": 29.9, "volume": 408889.0}, {"date": "2021-04-19", "close": 29.75, "volume": 447700.0}, {"date": "2021-04-20", "close": 29.57, "volume": 522084.0}, {"date": "2021-04-21", "close": 29.81, "volume": 443548.0}, {"date": "2021-04-22", "close": 30.22, "volume": 566799.0}, {"date": "2021-04-23", "close": 31.12, "volume": 612736.0}, {"date": "2021-04-26", "close": 30.33, "volume": 589467.0}, {"date": "2021-04-27", "close": 30.21, "volume": 770580.0}, {"date": "2021-04-28", "close": 30.05, "volume": 619556.0}, {"date": "2021-04-29", "close": 30.29, "volume": 379701.0}, {"date": "2021-04-30", "close": 30.25, "volume": 460418.0}, {"date": "2021-05-03", "close": 29.54, "volume": 945984.0}, {"date": "2021-05-04", "close": 29.73, "volume": 358714.0}, {"date": "2021-05-05", "close": 29.93, "volume": 224073.0}, {"date": "2021-05-06", "close": 30.57, "volume": 338099.0}, {"date": "2021-05-07", "close": 30.13, "volume": 417780.0}, {"date": "2021-05-10", "close": 29.04, "volume": 539940.0}, {"date": "2021-05-11", "close": 28.57, "volume": 685110.0}, {"date": "2021-05-12", "close": 27.72, "volume": 572632.0}, {"date": "2021-05-13", "close": 27.87, "volume": 577427.0}, {"date": "2021-05-14", "close": 28.86, "volume": 549345.0}, {"date": "2021-05-17", "close": 29.27, "volume": 290172.0}, {"date": "2021-05-18", "close": 29.22, "volume": 295467.0}, {"date": "2021-05-19", "close": 28.93, "volume": 436964.0}, {"date": "2021-05-20", "close": 29.29, "volume": 337944.0}, {"date": "2021-05-21", "close": 28.8, "volume": 291937.0}, {"date": "2021-05-24", "close": 29.15, "volume": 427286.0}, {"date": "2021-05-25", "close": 28.5, "volume": 468882.0}, {"date": "2021-05-26", "close": 29.65, "volume": 697882.0}, {"date": "2021-05-27", "close": 28.52, "volume": 1138219.0}, {"date": "2021-05-28", "close": 28.0, "volume": 704077.0}, {"date": "2021-06-01", "close": 27.57, "volume": 700720.0}, {"date": "2021-06-02", "close": 27.59, "volume": 804323.0}, {"date": "2021-06-03", "close": 27.33, "volume": 491756.0}, {"date": "2021-06-04", "close": 27.3, "volume": 270783.0}, {"date": "2021-06-07", "close": 27.52, "volume": 296739.0}, {"date": "2021-06-08", "close": 27.97, "volume": 464663.0}, {"date": "2021-06-09", "close": 28.1, "volume": 399267.0}, {"date": "2021-06-10", "close": 27.87, "volume": 265285.0}, {"date": "2021-06-11", "close": 28.47, "volume": 344924.0}, {"date": "2021-06-14", "close": 28.49, "volume": 321023.0}, {"date": "2021-06-15", "close": 28.6, "volume": 267975.0}, {"date": "2021-06-16", "close": 28.13, "volume": 318564.0}, {"date": "2021-06-17", "close": 27.84, "volume": 328408.0}, {"date": "2021-06-18", "close": 27.47, "volume": 390208.0}, {"date": "2021-06-21", "close": 27.91, "volume": 268285.0}, {"date": "2021-06-22", "close": 27.61, "volume": 408576.0}, {"date": "2021-06-23", "close": 27.62, "volume": 525296.0}, {"date": "2021-06-24", "close": 28.0, "volume": 307900.0}, {"date": "2021-06-25", "close": 28.0, "volume": 882559.0}, {"date": "2021-06-28", "close": 27.55, "volume": 893690.0}, {"date": "2021-06-29", "close": 27.6, "volume": 313724.0}, {"date": "2021-06-30", "close": 27.14, "volume": 573614.0}, {"date": "2021-07-01", "close": 27.16, "volume": 626345.0}, {"date": "2021-07-02", "close": 26.61, "volume": 399835.0}, {"date": "2021-07-06", "close": 26.3, "volume": 473344.0}, {"date": "2021-07-07", "close": 25.9, "volume": 339537.0}, {"date": "2021-07-08", "close": 25.88, "volume": 414547.0}, {"date": "2021-07-09", "close": 26.41, "volume": 299464.0}, {"date": "2021-07-12", "close": 26.13, "volume": 219045.0}, {"date": "2021-07-13", "close": 25.7, "volume": 296682.0}, {"date": "2021-07-14", "close": 26.29, "volume": 555921.0}, {"date": "2021-07-15", "close": 25.91, "volume": 347420.0}, {"date": "2021-07-16", "close": 25.49, "volume": 310699.0}, {"date": "2021-07-19", "close": 24.96, "volume": 567103.0}, {"date": "2021-07-20", "close": 26.04, "volume": 570275.0}, {"date": "2021-07-21", "close": 26.6, "volume": 402472.0}, {"date": "2021-07-22", "close": 25.98, "volume": 351402.0}, {"date": "2021-07-23", "close": 26.79, "volume": 349404.0}, {"date": "2021-07-26", "close": 26.55, "volume": 297837.0}, {"date": "2021-07-27", "close": 26.58, "volume": 309383.0}, {"date": "2021-07-28", "close": 26.7, "volume": 339361.0}, {"date": "2021-07-29", "close": 27.26, "volume": 389009.0}, {"date": "2021-07-30", "close": 27.61, "volume": 436975.0}, {"date": "2021-08-02", "close": 27.82, "volume": 707347.0}, {"date": "2021-08-03", "close": 28.61, "volume": 580510.0}, {"date": "2021-08-04", "close": 28.05, "volume": 718404.0}, {"date": "2021-08-05", "close": 29.83, "volume": 1240418.0}, {"date": "2021-08-06", "close": 30.02, "volume": 496602.0}, {"date": "2021-08-09", "close": 29.75, "volume": 270939.0}, {"date": "2021-08-10", "close": 30.55, "volume": 453053.0}, {"date": "2021-08-11", "close": 30.06, "volume": 318676.0}, {"date": "2021-08-12", "close": 29.72, "volume": 275108.0}, {"date": "2021-08-13", "close": 29.92, "volume": 276241.0}, {"date": "2021-08-16", "close": 29.31, "volume": 295779.0}, {"date": "2021-08-17", "close": 28.32, "volume": 432898.0}, {"date": "2021-08-18", "close": 28.21, "volume": 342154.0}, {"date": "2021-08-19", "close": 28.96, "volume": 403450.0}, {"date": "2021-08-20", "close": 29.32, "volume": 329493.0}, {"date": "2021-08-23", "close": 29.85, "volume": 348815.0}, {"date": "2021-08-24", "close": 29.8, "volume": 269455.0}, {"date": "2021-08-25", "close": 30.02, "volume": 270827.0}, {"date": "2021-08-26", "close": 30.03, "volume": 352091.0}, {"date": "2021-08-27", "close": 30.69, "volume": 473227.0}, {"date": "2021-08-30", "close": 30.83, "volume": 402818.0}, {"date": "2021-08-31", "close": 30.95, "volume": 356238.0}, {"date": "2021-09-01", "close": 31.05, "volume": 619017.0}, {"date": "2021-09-02", "close": 31.05, "volume": 443732.0}, {"date": "2021-09-03", "close": 30.66, "volume": 260898.0}, {"date": "2021-09-07", "close": 30.89, "volume": 608342.0}, {"date": "2021-09-08", "close": 30.22, "volume": 304265.0}, {"date": "2021-09-09", "close": 29.82, "volume": 445513.0}, {"date": "2021-09-10", "close": 30.28, "volume": 401059.0}, {"date": "2021-09-13", "close": 30.68, "volume": 429739.0}, {"date": "2021-09-14", "close": 29.65, "volume": 489297.0}, {"date": "2021-09-15", "close": 30.27, "volume": 541733.0}, {"date": "2021-09-16", "close": 30.22, "volume": 388541.0}, {"date": "2021-09-17", "close": 29.98, "volume": 2377018.0}, {"date": "2021-09-20", "close": 29.05, "volume": 829751.0}, {"date": "2021-09-21", "close": 28.74, "volume": 462113.0}, {"date": "2021-09-22", "close": 28.96, "volume": 436807.0}, {"date": "2021-09-23", "close": 29.19, "volume": 533588.0}, {"date": "2021-09-24", "close": 29.19, "volume": 448544.0}, {"date": "2021-09-27", "close": 29.99, "volume": 789825.0}, {"date": "2021-09-28", "close": 29.63, "volume": 498375.0}, {"date": "2021-09-29", "close": 30.01, "volume": 434900.0}, {"date": "2021-09-30", "close": 29.05, "volume": 488886.0}, {"date": "2021-10-01", "close": 29.58, "volume": 369484.0}, {"date": "2021-10-04", "close": 29.1, "volume": 434892.0}, {"date": "2021-10-05", "close": 29.98, "volume": 420028.0}, {"date": "2021-10-06", "close": 29.82, "volume": 242123.0}, {"date": "2021-10-07", "close": 30.29, "volume": 244952.0}, {"date": "2021-10-08", "close": 29.64, "volume": 230024.0}, {"date": "2021-10-11", "close": 29.58, "volume": 192486.0}, {"date": "2021-10-12", "close": 29.18, "volume": 213815.0}, {"date": "2021-10-13", "close": 29.48, "volume": 260545.0}, {"date": "2021-10-14", "close": 29.6, "volume": 428188.0}, {"date": "2021-10-15", "close": 29.12, "volume": 472405.0}, {"date": "2021-10-18", "close": 29.45, "volume": 210577.0}, {"date": "2021-10-19", "close": 29.32, "volume": 204249.0}, {"date": "2021-10-20", "close": 29.48, "volume": 179850.0}, {"date": "2021-10-21", "close": 29.74, "volume": 190557.0}, {"date": "2021-10-22", "close": 30.58, "volume": 221033.0}, {"date": "2021-10-25", "close": 31.07, "volume": 375981.0}, {"date": "2021-10-26", "close": 31.79, "volume": 905193.0}, {"date": "2021-10-27", "close": 31.62, "volume": 580407.0}, {"date": "2021-10-28", "close": 32.51, "volume": 311627.0}, {"date": "2021-10-29", "close": 32.31, "volume": 358676.0}, {"date": "2021-11-01", "close": 32.77, "volume": 780444.0}, {"date": "2021-11-02", "close": 32.91, "volume": 496435.0}, {"date": "2021-11-03", "close": 33.18, "volume": 873312.0}, {"date": "2021-11-04", "close": 30.21, "volume": 1964084.0}, {"date": "2021-11-05", "close": 31.33, "volume": 744617.0}, {"date": "2021-11-08", "close": 30.96, "volume": 450935.0}, {"date": "2021-11-09", "close": 31.02, "volume": 360334.0}, {"date": "2021-11-10", "close": 30.78, "volume": 295714.0}, {"date": "2021-11-11", "close": 31.24, "volume": 265420.0}, {"date": "2021-11-12", "close": 31.36, "volume": 222070.0}, {"date": "2021-11-15", "close": 31.63, "volume": 371833.0}, {"date": "2021-11-16", "close": 32.37, "volume": 292120.0}, {"date": "2021-11-17", "close": 32.7, "volume": 469678.0}, {"date": "2021-11-18", "close": 32.42, "volume": 221671.0}, {"date": "2021-11-19", "close": 32.44, "volume": 223615.0}, {"date": "2021-11-22", "close": 32.04, "volume": 327965.0}, {"date": "2021-11-23", "close": 32.01, "volume": 386123.0}, {"date": "2021-11-24", "close": 31.78, "volume": 248968.0}, {"date": "2021-11-26", "close": 31.07, "volume": 342342.0}, {"date": "2021-11-29", "close": 30.92, "volume": 396169.0}, {"date": "2021-11-30", "close": 30.12, "volume": 357866.0}, {"date": "2021-12-01", "close": 29.59, "volume": 690348.0}, {"date": "2021-12-02", "close": 30.85, "volume": 359428.0}, {"date": "2021-12-03", "close": 30.15, "volume": 654122.0}, {"date": "2021-12-06", "close": 30.39, "volume": 400056.0}, {"date": "2021-12-07", "close": 31.05, "volume": 575136.0}, {"date": "2021-12-08", "close": 31.77, "volume": 333479.0}, {"date": "2021-12-09", "close": 31.28, "volume": 298552.0}, {"date": "2021-12-10", "close": 31.4, "volume": 401958.0}, {"date": "2021-12-13", "close": 30.12, "volume": 574331.0}, {"date": "2021-12-14", "close": 30.78, "volume": 383672.0}, {"date": "2021-12-15", "close": 31.24, "volume": 351634.0}, {"date": "2021-12-16", "close": 30.44, "volume": 468931.0}, {"date": "2021-12-17", "close": 30.29, "volume": 1380717.0}, {"date": "2021-12-20", "close": 30.08, "volume": 642101.0}, {"date": "2021-12-21", "close": 30.76, "volume": 446642.0}, {"date": "2021-12-22", "close": 31.19, "volume": 292472.0}, {"date": "2021-12-23", "close": 31.62, "volume": 167037.0}, {"date": "2021-12-27", "close": 32.14, "volume": 279731.0}, {"date": "2021-12-28", "close": 32.04, "volume": 302774.0}, {"date": "2021-12-29", "close": 32.38, "volume": 217178.0}, {"date": "2021-12-30", "close": 32.62, "volume": 256539.0}, {"date": "2021-12-31", "close": 33.21, "volume": 215081.0}, {"date": "2022-01-03", "close": 33.17, "volume": 556812.0}, {"date": "2022-01-04", "close": 32.51, "volume": 260683.0}, {"date": "2022-01-05", "close": 31.57, "volume": 287993.0}, {"date": "2022-01-06", "close": 31.47, "volume": 231972.0}, {"date": "2022-01-07", "close": 31.07, "volume": 394473.0}, {"date": "2022-01-10", "close": 30.35, "volume": 879128.0}, {"date": "2022-01-11", "close": 30.42, "volume": 323445.0}, {"date": "2022-01-12", "close": 30.54, "volume": 349093.0}, {"date": "2022-01-13", "close": 30.16, "volume": 321789.0}, {"date": "2022-01-14", "close": 29.7, "volume": 295694.0}, {"date": "2022-01-18", "close": 28.1, "volume": 568280.0}, {"date": "2022-01-19", "close": 27.57, "volume": 267822.0}, {"date": "2022-01-20", "close": 27.33, "volume": 337878.0}, {"date": "2022-01-21", "close": 27.09, "volume": 422020.0}, {"date": "2022-01-24", "close": 27.96, "volume": 667066.0}, {"date": "2022-01-25", "close": 27.66, "volume": 752441.0}, {"date": "2022-01-26", "close": 27.42, "volume": 716483.0}, {"date": "2022-01-27", "close": 27.63, "volume": 452657.0}, {"date": "2022-01-28", "close": 28.11, "volume": 424388.0}, {"date": "2022-01-31", "close": 29.56, "volume": 516796.0}, {"date": "2022-02-01", "close": 29.78, "volume": 598095.0}, {"date": "2022-02-02", "close": 29.57, "volume": 740330.0}, {"date": "2022-02-03", "close": 28.52, "volume": 1525712.0}, {"date": "2022-02-04", "close": 28.54, "volume": 1013634.0}, {"date": "2022-02-07", "close": 28.19, "volume": 414701.0}, {"date": "2022-02-08", "close": 28.41, "volume": 441960.0}, {"date": "2022-02-09", "close": 28.82, "volume": 614656.0}, {"date": "2022-02-10", "close": 27.84, "volume": 550302.0}, {"date": "2022-02-11", "close": 27.06, "volume": 498249.0}, {"date": "2022-02-14", "close": 26.93, "volume": 413016.0}, {"date": "2022-02-15", "close": 27.33, "volume": 397824.0}, {"date": "2022-02-16", "close": 27.51, "volume": 330475.0}, {"date": "2022-02-17", "close": 26.62, "volume": 402071.0}, {"date": "2022-02-18", "close": 26.64, "volume": 364003.0}, {"date": "2022-02-22", "close": 26.23, "volume": 498721.0}, {"date": "2022-02-23", "close": 25.8, "volume": 307918.0}, {"date": "2022-02-24", "close": 25.96, "volume": 582858.0}, {"date": "2022-02-25", "close": 26.59, "volume": 373572.0}, {"date": "2022-02-28", "close": 26.43, "volume": 332768.0}, {"date": "2022-03-01", "close": 25.82, "volume": 551269.0}, {"date": "2022-03-02", "close": 26.2, "volume": 411867.0}, {"date": "2022-03-03", "close": 25.81, "volume": 656123.0}, {"date": "2022-03-04", "close": 25.12, "volume": 420885.0}, {"date": "2022-03-07", "close": 23.05, "volume": 633894.0}, {"date": "2022-03-08", "close": 22.79, "volume": 882873.0}, {"date": "2022-03-09", "close": 24.68, "volume": 533054.0}, {"date": "2022-03-10", "close": 23.7, "volume": 482001.0}, {"date": "2022-03-11", "close": 23.62, "volume": 519337.0}, {"date": "2022-03-14", "close": 23.19, "volume": 528201.0}, {"date": "2022-03-15", "close": 23.93, "volume": 373193.0}, {"date": "2022-03-16", "close": 25.06, "volume": 381915.0}, {"date": "2022-03-17", "close": 25.23, "volume": 310850.0}, {"date": "2022-03-18", "close": 25.92, "volume": 471489.0}, {"date": "2022-03-21", "close": 25.36, "volume": 306288.0}, {"date": "2022-03-22", "close": 25.96, "volume": 285236.0}, {"date": "2022-03-23", "close": 25.31, "volume": 334041.0}, {"date": "2022-03-24", "close": 25.55, "volume": 194800.0}, {"date": "2022-03-25", "close": 25.34, "volume": 248238.0}, {"date": "2022-03-28", "close": 25.25, "volume": 489964.0}, {"date": "2022-03-29", "close": 26.46, "volume": 357092.0}, {"date": "2022-03-30", "close": 25.81, "volume": 281369.0}, {"date": "2022-03-31", "close": 25.83, "volume": 608506.0}, {"date": "2022-04-01", "close": 26.3, "volume": 515167.0}, {"date": "2022-04-04", "close": 26.31, "volume": 294502.0}, {"date": "2022-04-05", "close": 26.1, "volume": 296277.0}, {"date": "2022-04-06", "close": 25.91, "volume": 396294.0}, {"date": "2022-04-07", "close": 25.76, "volume": 418498.0}, {"date": "2022-04-08", "close": 25.89, "volume": 340586.0}, {"date": "2022-04-11", "close": 25.7, "volume": 275156.0}, {"date": "2022-04-12", "close": 25.53, "volume": 318264.0}, {"date": "2022-04-13", "close": 25.87, "volume": 245141.0}, {"date": "2022-04-14", "close": 25.6, "volume": 246196.0}, {"date": "2022-04-18", "close": 25.26, "volume": 212603.0}, {"date": "2022-04-19", "close": 25.71, "volume": 243210.0}, {"date": "2022-04-20", "close": 25.94, "volume": 250123.0}, {"date": "2022-04-21", "close": 24.84, "volume": 328648.0}, {"date": "2022-04-22", "close": 23.52, "volume": 547625.0}, {"date": "2022-04-25", "close": 24.38, "volume": 568417.0}, {"date": "2022-04-26", "close": 23.76, "volume": 364283.0}, {"date": "2022-04-27", "close": 23.71, "volume": 486216.0}, {"date": "2022-04-28", "close": 24.61, "volume": 512076.0}, {"date": "2022-04-29", "close": 24.33, "volume": 385015.0}, {"date": "2022-05-02", "close": 24.29, "volume": 354533.0}, {"date": "2022-05-03", "close": 24.01, "volume": 593165.0}, {"date": "2022-05-04", "close": 24.53, "volume": 312299.0}, {"date": "2022-05-05", "close": 23.3, "volume": 368947.0}, {"date": "2022-05-06", "close": 22.85, "volume": 325283.0}, {"date": "2022-05-09", "close": 22.51, "volume": 368592.0}, {"date": "2022-05-10", "close": 22.4, "volume": 454617.0}, {"date": "2022-05-11", "close": 22.02, "volume": 402990.0}, {"date": "2022-05-12", "close": 22.46, "volume": 382237.0}, {"date": "2022-05-13", "close": 23.72, "volume": 602745.0}, {"date": "2022-05-16", "close": 23.12, "volume": 414314.0}, {"date": "2022-05-17", "close": 23.7, "volume": 470675.0}, {"date": "2022-05-18", "close": 21.62, "volume": 712435.0}, {"date": "2022-05-19", "close": 21.4, "volume": 534716.0}, {"date": "2022-05-20", "close": 21.25, "volume": 674723.0}, {"date": "2022-05-23", "close": 21.69, "volume": 438826.0}, {"date": "2022-05-24", "close": 21.05, "volume": 834826.0}, {"date": "2022-05-25", "close": 22.15, "volume": 887970.0}, {"date": "2022-05-26", "close": 24.63, "volume": 1021258.0}, {"date": "2022-05-27", "close": 25.98, "volume": 1199122.0}, {"date": "2022-05-31", "close": 26.62, "volume": 1164090.0}, {"date": "2022-06-01", "close": 26.32, "volume": 529437.0}, {"date": "2022-06-02", "close": 27.31, "volume": 682724.0}, {"date": "2022-06-03", "close": 26.42, "volume": 728178.0}, {"date": "2022-06-06", "close": 26.29, "volume": 482874.0}, {"date": "2022-06-07", "close": 27.63, "volume": 799744.0}, {"date": "2022-06-08", "close": 26.69, "volume": 450958.0}, {"date": "2022-06-09", "close": 26.29, "volume": 499022.0}, {"date": "2022-06-10", "close": 26.6, "volume": 572155.0}, {"date": "2022-06-13", "close": 24.72, "volume": 488784.0}, {"date": "2022-06-14", "close": 25.64, "volume": 586344.0}, {"date": "2022-06-15", "close": 26.33, "volume": 500228.0}, {"date": "2022-06-16", "close": 25.5, "volume": 471849.0}, {"date": "2022-06-17", "close": 25.63, "volume": 604729.0}, {"date": "2022-06-21", "close": 26.51, "volume": 378493.0}, {"date": "2022-06-22", "close": 26.7, "volume": 424395.0}, {"date": "2022-06-23", "close": 27.2, "volume": 551931.0}, {"date": "2022-06-24", "close": 28.33, "volume": 1005122.0}, {"date": "2022-06-27", "close": 29.02, "volume": 787312.0}, {"date": "2022-06-28", "close": 28.61, "volume": 499950.0}, {"date": "2022-06-29", "close": 28.53, "volume": 388288.0}, {"date": "2022-06-30", "close": 30.68, "volume": 1898510.0}, {"date": "2022-07-01", "close": 30.62, "volume": 869946.0}, {"date": "2022-07-05", "close": 32.89, "volume": 1096183.0}, {"date": "2022-07-06", "close": 32.2, "volume": 727597.0}, {"date": "2022-07-07", "close": 31.94, "volume": 562615.0}, {"date": "2022-07-08", "close": 31.6, "volume": 546223.0}, {"date": "2022-07-11", "close": 31.18, "volume": 449759.0}, {"date": "2022-07-12", "close": 31.19, "volume": 414278.0}, {"date": "2022-07-13", "close": 31.21, "volume": 353258.0}, {"date": "2022-07-14", "close": 30.82, "volume": 425664.0}, {"date": "2022-07-15", "close": 31.8, "volume": 549141.0}, {"date": "2022-07-18", "close": 31.84, "volume": 386147.0}, {"date": "2022-07-19", "close": 32.44, "volume": 397584.0}, {"date": "2022-07-20", "close": 33.32, "volume": 572062.0}, {"date": "2022-07-21", "close": 34.32, "volume": 788151.0}, {"date": "2022-07-22", "close": 32.92, "volume": 674925.0}, {"date": "2022-07-25", "close": 33.08, "volume": 482568.0}, {"date": "2022-07-26", "close": 32.34, "volume": 539735.0}, {"date": "2022-07-27", "close": 32.71, "volume": 627902.0}, {"date": "2022-07-28", "close": 33.19, "volume": 473089.0}, {"date": "2022-07-29", "close": 33.53, "volume": 528562.0}, {"date": "2022-08-01", "close": 33.89, "volume": 842646.0}, {"date": "2022-08-02", "close": 34.07, "volume": 518856.0}, {"date": "2022-08-03", "close": 33.87, "volume": 590933.0}, {"date": "2022-08-04", "close": 36.18, "volume": 1978240.0}, {"date": "2022-08-05", "close": 37.45, "volume": 1064391.0}, {"date": "2022-08-08", "close": 37.23, "volume": 882142.0}, {"date": "2022-08-09", "close": 36.55, "volume": 831081.0}, {"date": "2022-08-10", "close": 36.48, "volume": 947854.0}, {"date": "2022-08-11", "close": 36.41, "volume": 665340.0}, {"date": "2022-08-12", "close": 36.7, "volume": 646529.0}, {"date": "2022-08-15", "close": 37.93, "volume": 828138.0}, {"date": "2022-08-16", "close": 37.68, "volume": 609403.0}, {"date": "2022-08-17", "close": 37.61, "volume": 428485.0}, {"date": "2022-08-18", "close": 38.42, "volume": 461717.0}, {"date": "2022-08-19", "close": 37.91, "volume": 450966.0}, {"date": "2022-08-22", "close": 37.5, "volume": 430031.0}, {"date": "2022-08-23", "close": 37.47, "volume": 366637.0}, {"date": "2022-08-24", "close": 38.1, "volume": 840220.0}, {"date": "2022-08-25", "close": 38.41, "volume": 526435.0}, {"date": "2022-08-26", "close": 36.98, "volume": 486845.0}, {"date": "2022-08-29", "close": 36.92, "volume": 377339.0}, {"date": "2022-08-30", "close": 37.9, "volume": 646840.0}, {"date": "2022-08-31", "close": 38.13, "volume": 924965.0}, {"date": "2022-09-01", "close": 38.44, "volume": 625976.0}, {"date": "2022-09-02", "close": 38.32, "volume": 658299.0}, {"date": "2022-09-06", "close": 37.99, "volume": 576238.0}, {"date": "2022-09-07", "close": 39.03, "volume": 641972.0}, {"date": "2022-09-08", "close": 38.95, "volume": 634897.0}, {"date": "2022-09-09", "close": 38.88, "volume": 558943.0}, {"date": "2022-09-12", "close": 38.98, "volume": 416857.0}, {"date": "2022-09-13", "close": 38.2, "volume": 449595.0}, {"date": "2022-09-14", "close": 40.48, "volume": 812892.0}, {"date": "2022-09-15", "close": 40.4, "volume": 594785.0}, {"date": "2022-09-16", "close": 39.37, "volume": 851309.0}, {"date": "2022-09-19", "close": 39.51, "volume": 520100.0}, {"date": "2022-09-20", "close": 39.52, "volume": 396583.0}, {"date": "2022-09-21", "close": 39.82, "volume": 868766.0}, {"date": "2022-09-22", "close": 39.41, "volume": 494397.0}, {"date": "2022-09-23", "close": 38.66, "volume": 792397.0}, {"date": "2022-09-26", "close": 38.75, "volume": 535057.0}, {"date": "2022-09-27", "close": 37.5, "volume": 777631.0}, {"date": "2022-09-28", "close": 38.28, "volume": 618784.0}, {"date": "2022-09-29", "close": 37.55, "volume": 381921.0}, {"date": "2022-09-30", "close": 37.62, "volume": 711668.0}, {"date": "2022-10-03", "close": 38.59, "volume": 628927.0}, {"date": "2022-10-04", "close": 39.68, "volume": 548467.0}, {"date": "2022-10-05", "close": 39.03, "volume": 459225.0}, {"date": "2022-10-06", "close": 38.7, "volume": 387330.0}, {"date": "2022-10-07", "close": 38.27, "volume": 440131.0}, {"date": "2022-10-10", "close": 37.49, "volume": 570907.0}, {"date": "2022-10-11", "close": 39.74, "volume": 1707686.0}, {"date": "2022-10-12", "close": 40.08, "volume": 812988.0}, {"date": "2022-10-13", "close": 39.81, "volume": 444934.0}, {"date": "2022-10-14", "close": 39.38, "volume": 404172.0}, {"date": "2022-10-17", "close": 41.5, "volume": 855082.0}, {"date": "2022-10-18", "close": 41.85, "volume": 835161.0}, {"date": "2022-10-19", "close": 40.17, "volume": 600530.0}, {"date": "2022-10-20", "close": 40.08, "volume": 459171.0}, {"date": "2022-10-21", "close": 41.56, "volume": 449055.0}, {"date": "2022-10-24", "close": 41.66, "volume": 478102.0}, {"date": "2022-10-25", "close": 43.36, "volume": 730972.0}, {"date": "2022-10-26", "close": 42.17, "volume": 589232.0}, {"date": "2022-10-27", "close": 42.95, "volume": 665231.0}, {"date": "2022-10-28", "close": 43.82, "volume": 707193.0}, {"date": "2022-10-31", "close": 43.26, "volume": 652399.0}, {"date": "2022-11-01", "close": 43.7, "volume": 551545.0}, {"date": "2022-11-02", "close": 41.66, "volume": 884526.0}, {"date": "2022-11-03", "close": 48.09, "volume": 2709868.0}, {"date": "2022-11-04", "close": 48.64, "volume": 930130.0}, {"date": "2022-11-07", "close": 50.12, "volume": 839715.0}, {"date": "2022-11-08", "close": 50.49, "volume": 733872.0}, {"date": "2022-11-09", "close": 49.75, "volume": 528281.0}, {"date": "2022-11-10", "close": 51.57, "volume": 689221.0}, {"date": "2022-11-11", "close": 49.59, "volume": 839394.0}, {"date": "2022-11-14", "close": 50.17, "volume": 769835.0}, {"date": "2022-11-15", "close": 51.75, "volume": 618280.0}, {"date": "2022-11-16", "close": 52.92, "volume": 608390.0}, {"date": "2022-11-17", "close": 52.71, "volume": 749205.0}, {"date": "2022-11-18", "close": 54.91, "volume": 806382.0}, {"date": "2022-11-21", "close": 54.42, "volume": 663240.0}, {"date": "2022-11-22", "close": 54.3, "volume": 764528.0}, {"date": "2022-11-23", "close": 54.92, "volume": 415595.0}, {"date": "2022-11-25", "close": 55.51, "volume": 175326.0}, {"date": "2022-11-28", "close": 55.48, "volume": 536545.0}, {"date": "2022-11-29", "close": 53.68, "volume": 884015.0}, {"date": "2022-11-30", "close": 54.96, "volume": 840747.0}, {"date": "2022-12-01", "close": 55.4, "volume": 657080.0}, {"date": "2022-12-02", "close": 55.26, "volume": 734680.0}, {"date": "2022-12-05", "close": 53.93, "volume": 760189.0}, {"date": "2022-12-06", "close": 54.81, "volume": 820516.0}, {"date": "2022-12-07", "close": 54.5, "volume": 504806.0}, {"date": "2022-12-08", "close": 55.07, "volume": 550816.0}, {"date": "2022-12-09", "close": 53.82, "volume": 443642.0}, {"date": "2022-12-12", "close": 54.59, "volume": 570584.0}, {"date": "2022-12-13", "close": 55.81, "volume": 723552.0}, {"date": "2022-12-14", "close": 56.31, "volume": 461527.0}, {"date": "2022-12-15", "close": 55.5, "volume": 493578.0}, {"date": "2022-12-16", "close": 54.95, "volume": 774561.0}, {"date": "2022-12-19", "close": 52.97, "volume": 543170.0}, {"date": "2022-12-20", "close": 53.78, "volume": 608333.0}, {"date": "2022-12-21", "close": 54.64, "volume": 326890.0}, {"date": "2022-12-22", "close": 55.02, "volume": 374491.0}, {"date": "2022-12-23", "close": 54.48, "volume": 236686.0}, {"date": "2022-12-27", "close": 55.48, "volume": 393155.0}, {"date": "2022-12-28", "close": 55.59, "volume": 414040.0}, {"date": "2022-12-29", "close": 55.68, "volume": 550378.0}, {"date": "2022-12-30", "close": 55.3, "volume": 401852.0}, {"date": "2023-01-03", "close": 55.34, "volume": 614442.0}, {"date": "2023-01-04", "close": 55.97, "volume": 565611.0}, {"date": "2023-01-05", "close": 55.61, "volume": 815937.0}, {"date": "2023-01-06", "close": 58.05, "volume": 1604405.0}, {"date": "2023-01-09", "close": 55.76, "volume": 1949595.0}, {"date": "2023-01-10", "close": 51.15, "volume": 2456311.0}, {"date": "2023-01-11", "close": 49.2, "volume": 2353231.0}, {"date": "2023-01-12", "close": 49.99, "volume": 1278365.0}, {"date": "2023-01-13", "close": 52.75, "volume": 1121494.0}, {"date": "2023-01-17", "close": 53.62, "volume": 687792.0}, {"date": "2023-01-18", "close": 53.64, "volume": 579593.0}, {"date": "2023-01-19", "close": 52.66, "volume": 482502.0}, {"date": "2023-01-20", "close": 54.17, "volume": 442831.0}, {"date": "2023-01-23", "close": 54.0, "volume": 738720.0}, {"date": "2023-01-24", "close": 55.15, "volume": 764829.0}, {"date": "2023-01-25", "close": 56.3, "volume": 461448.0}, {"date": "2023-01-26", "close": 57.91, "volume": 584007.0}, {"date": "2023-01-27", "close": 56.66, "volume": 492470.0}, {"date": "2023-01-30", "close": 57.08, "volume": 606249.0}, {"date": "2023-01-31", "close": 57.55, "volume": 558577.0}, {"date": "2023-02-01", "close": 58.51, "volume": 1020410.0}, {"date": "2023-02-02", "close": 67.29, "volume": 3590091.0}, {"date": "2023-02-03", "close": 69.74, "volume": 1825807.0}, {"date": "2023-02-06", "close": 68.67, "volume": 1007952.0}, {"date": "2023-02-07", "close": 72.03, "volume": 1247947.0}, {"date": "2023-02-08", "close": 71.57, "volume": 777982.0}, {"date": "2023-02-09", "close": 72.82, "volume": 697502.0}, {"date": "2023-02-10", "close": 71.32, "volume": 560921.0}, {"date": "2023-02-13", "close": 73.44, "volume": 588382.0}, {"date": "2023-02-14", "close": 73.77, "volume": 621226.0}, {"date": "2023-02-15", "close": 74.63, "volume": 456397.0}, {"date": "2023-02-16", "close": 74.0, "volume": 436261.0}, {"date": "2023-02-17", "close": 73.65, "volume": 636364.0}, {"date": "2023-02-21", "close": 73.19, "volume": 709853.0}, {"date": "2023-02-22", "close": 73.12, "volume": 608079.0}, {"date": "2023-02-23", "close": 73.75, "volume": 531251.0}, {"date": "2023-02-24", "close": 73.34, "volume": 454402.0}, {"date": "2023-02-27", "close": 74.07, "volume": 866794.0}, {"date": "2023-02-28", "close": 74.75, "volume": 914127.0}, {"date": "2023-03-01", "close": 74.19, "volume": 570856.0}, {"date": "2023-03-02", "close": 75.22, "volume": 954497.0}, {"date": "2023-03-03", "close": 75.19, "volume": 1076940.0}, {"date": "2023-03-06", "close": 72.08, "volume": 1947008.0}, {"date": "2023-03-07", "close": 73.7, "volume": 1569945.0}, {"date": "2023-03-08", "close": 74.01, "volume": 743766.0}, {"date": "2023-03-09", "close": 71.13, "volume": 1309704.0}, {"date": "2023-03-10", "close": 69.57, "volume": 1143643.0}, {"date": "2023-03-13", "close": 69.58, "volume": 1586562.0}, {"date": "2023-03-14", "close": 72.02, "volume": 767434.0}, {"date": "2023-03-15", "close": 73.33, "volume": 1034368.0}, {"date": "2023-03-16", "close": 74.32, "volume": 805993.0}, {"date": "2023-03-17", "close": 72.47, "volume": 1227917.0}, {"date": "2023-03-20", "close": 74.51, "volume": 661006.0}, {"date": "2023-03-21", "close": 74.31, "volume": 1008095.0}, {"date": "2023-03-22", "close": 73.11, "volume": 508722.0}, {"date": "2023-03-23", "close": 75.19, "volume": 702421.0}, {"date": "2023-03-24", "close": 78.48, "volume": 1391060.0}, {"date": "2023-03-27", "close": 79.31, "volume": 782914.0}, {"date": "2023-03-28", "close": 79.71, "volume": 724593.0}, {"date": "2023-03-29", "close": 80.42, "volume": 978063.0}, {"date": "2023-03-30", "close": 78.92, "volume": 691405.0}, {"date": "2023-03-31", "close": 82.35, "volume": 1399806.0}, {"date": "2023-04-03", "close": 83.29, "volume": 841056.0}, {"date": "2023-04-04", "close": 82.42, "volume": 508042.0}, {"date": "2023-04-05", "close": 80.38, "volume": 803350.0}, {"date": "2023-04-06", "close": 81.35, "volume": 447996.0}, {"date": "2023-04-10", "close": 84.03, "volume": 1014140.0}, {"date": "2023-04-11", "close": 84.16, "volume": 753086.0}, {"date": "2023-04-12", "close": 85.61, "volume": 917375.0}, {"date": "2023-04-13", "close": 87.13, "volume": 733499.0}, {"date": "2023-04-14", "close": 90.14, "volume": 1076306.0}, {"date": "2023-04-17", "close": 90.74, "volume": 990867.0}, {"date": "2023-04-18", "close": 92.58, "volume": 944153.0}, {"date": "2023-04-19", "close": 93.03, "volume": 992163.0}, {"date": "2023-04-20", "close": 95.33, "volume": 1025855.0}, {"date": "2023-04-21", "close": 96.68, "volume": 987625.0}, {"date": "2023-04-24", "close": 94.84, "volume": 1265873.0}, {"date": "2023-04-25", "close": 92.39, "volume": 1049229.0}, {"date": "2023-04-26", "close": 93.85, "volume": 717637.0}, {"date": "2023-04-27", "close": 92.85, "volume": 869940.0}, {"date": "2023-04-28", "close": 92.76, "volume": 659735.0}, {"date": "2023-05-01", "close": 92.72, "volume": 825321.0}, {"date": "2023-05-02", "close": 91.74, "volume": 588080.0}, {"date": "2023-05-03", "close": 92.47, "volume": 1302226.0}, {"date": "2023-05-04", "close": 89.42, "volume": 863088.0}, {"date": "2023-05-05", "close": 88.39, "volume": 1112432.0}, {"date": "2023-05-08", "close": 90.01, "volume": 702268.0}, {"date": "2023-05-09", "close": 86.55, "volume": 1033375.0}, {"date": "2023-05-10", "close": 88.47, "volume": 554391.0}, {"date": "2023-05-11", "close": 89.57, "volume": 540367.0}, {"date": "2023-05-12", "close": 90.29, "volume": 956802.0}, {"date": "2023-05-15", "close": 91.56, "volume": 835872.0}, {"date": "2023-05-16", "close": 89.07, "volume": 763061.0}, {"date": "2023-05-17", "close": 90.14, "volume": 768956.0}, {"date": "2023-05-18", "close": 90.61, "volume": 771857.0}, {"date": "2023-05-19", "close": 89.81, "volume": 665520.0}, {"date": "2023-05-22", "close": 85.95, "volume": 1282210.0}, {"date": "2023-05-23", "close": 85.01, "volume": 988190.0}, {"date": "2023-05-24", "close": 86.45, "volume": 2039532.0}, {"date": "2023-05-25", "close": 104.15, "volume": 4106908.0}, {"date": "2023-05-26", "close": 101.28, "volume": 1701588.0}, {"date": "2023-05-30", "close": 104.93, "volume": 1389103.0}, {"date": "2023-05-31", "close": 104.02, "volume": 1276000.0}, {"date": "2023-06-01", "close": 106.54, "volume": 917427.0}, {"date": "2023-06-02", "close": 105.19, "volume": 1356803.0}, {"date": "2023-06-05", "close": 105.11, "volume": 692152.0}, {"date": "2023-06-06", "close": 106.99, "volume": 794195.0}, {"date": "2023-06-07", "close": 103.48, "volume": 943373.0}, {"date": "2023-06-08", "close": 106.2, "volume": 709611.0}, {"date": "2023-06-09", "close": 104.51, "volume": 714881.0}, {"date": "2023-06-12", "close": 105.44, "volume": 740078.0}, {"date": "2023-06-13", "close": 102.51, "volume": 1308534.0}, {"date": "2023-06-14", "close": 101.93, "volume": 790201.0}, {"date": "2023-06-15", "close": 105.1, "volume": 731264.0}, {"date": "2023-06-16", "close": 104.08, "volume": 1508073.0}, {"date": "2023-06-20", "close": 107.19, "volume": 1186721.0}, {"date": "2023-06-21", "close": 111.47, "volume": 1854807.0}, {"date": "2023-06-22", "close": 112.81, "volume": 1356477.0}, {"date": "2023-06-23", "close": 108.45, "volume": 1072407.0}, {"date": "2023-06-26", "close": 107.41, "volume": 831562.0}, {"date": "2023-06-27", "close": 110.09, "volume": 960650.0}, {"date": "2023-06-28", "close": 110.56, "volume": 993203.0}, {"date": "2023-06-29", "close": 112.5, "volume": 871308.0}, {"date": "2023-06-30", "close": 114.23, "volume": 2545469.0}, {"date": "2023-07-03", "close": 113.25, "volume": 340523.0}, {"date": "2023-07-05", "close": 114.37, "volume": 1336748.0}, {"date": "2023-07-06", "close": 111.1, "volume": 829924.0}, {"date": "2023-07-07", "close": 110.0, "volume": 934733.0}, {"date": "2023-07-10", "close": 112.34, "volume": 783297.0}, {"date": "2023-07-11", "close": 113.49, "volume": 753948.0}, {"date": "2023-07-12", "close": 114.44, "volume": 727395.0}, {"date": "2023-07-13", "close": 115.61, "volume": 653352.0}, {"date": "2023-07-14", "close": 115.6, "volume": 615201.0}, {"date": "2023-07-17", "close": 118.66, "volume": 771759.0}, {"date": "2023-07-18", "close": 119.51, "volume": 761694.0}, {"date": "2023-07-19", "close": 113.63, "volume": 1268860.0}, {"date": "2023-07-20", "close": 113.72, "volume": 761515.0}, {"date": "2023-07-21", "close": 111.62, "volume": 906699.0}, {"date": "2023-07-24", "close": 109.36, "volume": 917306.0}, {"date": "2023-07-25", "close": 114.1, "volume": 1577006.0}, {"date": "2023-07-26", "close": 113.07, "volume": 722551.0}, {"date": "2023-07-27", "close": 111.49, "volume": 890822.0}, {"date": "2023-07-28", "close": 115.94, "volume": 1205257.0}, {"date": "2023-07-31", "close": 116.72, "volume": 1039056.0}, {"date": "2023-08-01", "close": 116.5, "volume": 1971189.0}, {"date": "2023-08-02", "close": 133.19, "volume": 4264165.0}, {"date": "2023-08-03", "close": 132.06, "volume": 1545247.0}, {"date": "2023-08-04", "close": 128.15, "volume": 1472701.0}, {"date": "2023-08-07", "close": 130.9, "volume": 1093319.0}, {"date": "2023-08-08", "close": 131.53, "volume": 726185.0}, {"date": "2023-08-09", "close": 130.96, "volume": 857465.0}, {"date": "2023-08-10", "close": 133.22, "volume": 1116322.0}, {"date": "2023-08-11", "close": 132.46, "volume": 979372.0}, {"date": "2023-08-14", "close": 134.16, "volume": 846145.0}, {"date": "2023-08-15", "close": 132.33, "volume": 713044.0}, {"date": "2023-08-16", "close": 129.51, "volume": 931292.0}, {"date": "2023-08-17", "close": 117.34, "volume": 1964337.0}, {"date": "2023-08-18", "close": 118.04, "volume": 1583366.0}, {"date": "2023-08-21", "close": 119.35, "volume": 989522.0}, {"date": "2023-08-22", "close": 118.42, "volume": 823574.0}, {"date": "2023-08-23", "close": 124.83, "volume": 1262065.0}, {"date": "2023-08-24", "close": 119.7, "volume": 837211.0}, {"date": "2023-08-25", "close": 120.68, "volume": 597700.0}, {"date": "2023-08-28", "close": 122.63, "volume": 706606.0}, {"date": "2023-08-29", "close": 133.63, "volume": 2072434.0}, {"date": "2023-08-30", "close": 136.69, "volume": 1572812.0}, {"date": "2023-08-31", "close": 138.71, "volume": 915262.0}, {"date": "2023-09-01", "close": 136.97, "volume": 898116.0}, {"date": "2023-09-05", "close": 136.25, "volume": 910181.0}, {"date": "2023-09-06", "close": 133.78, "volume": 749308.0}, {"date": "2023-09-07", "close": 137.85, "volume": 946670.0}, {"date": "2023-09-08", "close": 136.04, "volume": 657216.0}, {"date": "2023-09-11", "close": 135.45, "volume": 584991.0}, {"date": "2023-09-12", "close": 133.83, "volume": 832447.0}, {"date": "2023-09-13", "close": 131.99, "volume": 810217.0}, {"date": "2023-09-14", "close": 130.18, "volume": 719198.0}, {"date": "2023-09-15", "close": 125.77, "volume": 2675002.0}, {"date": "2023-09-18", "close": 123.0, "volume": 1030151.0}, {"date": "2023-09-19", "close": 112.48, "volume": 2842655.0}, {"date": "2023-09-20", "close": 105.65, "volume": 2242197.0}, {"date": "2023-09-21", "close": 106.01, "volume": 3322521.0}, {"date": "2023-09-22", "close": 105.16, "volume": 1883956.0}, {"date": "2023-09-25", "close": 106.8, "volume": 1425626.0}, {"date": "2023-09-26", "close": 109.29, "volume": 1948106.0}, {"date": "2023-09-27", "close": 110.36, "volume": 1701864.0}, {"date": "2023-09-28", "close": 112.08, "volume": 1263338.0}, {"date": "2023-09-29", "close": 109.83, "volume": 1047434.0}, {"date": "2023-10-02", "close": 108.21, "volume": 917463.0}, {"date": "2023-10-03", "close": 99.11, "volume": 2732072.0}, {"date": "2023-10-04", "close": 99.48, "volume": 1197069.0}, {"date": "2023-10-05", "close": 96.55, "volume": 1001808.0}, {"date": "2023-10-06", "close": 99.93, "volume": 1550500.0}, {"date": "2023-10-09", "close": 100.26, "volume": 877778.0}, {"date": "2023-10-10", "close": 101.82, "volume": 1318785.0}, {"date": "2023-10-11", "close": 105.1, "volume": 1275025.0}, {"date": "2023-10-12", "close": 100.79, "volume": 983350.0}, {"date": "2023-10-13", "close": 101.39, "volume": 894150.0}, {"date": "2023-10-16", "close": 103.7, "volume": 1056245.0}, {"date": "2023-10-17", "close": 108.72, "volume": 2100175.0}, {"date": "2023-10-18", "close": 106.36, "volume": 1241653.0}, {"date": "2023-10-19", "close": 104.72, "volume": 991375.0}, {"date": "2023-10-20", "close": 101.88, "volume": 1231921.0}, {"date": "2023-10-23", "close": 105.52, "volume": 1362537.0}, {"date": "2023-10-24", "close": 110.23, "volume": 1139940.0}, {"date": "2023-10-25", "close": 108.44, "volume": 808704.0}, {"date": "2023-10-26", "close": 102.96, "volume": 1031586.0}, {"date": "2023-10-27", "close": 102.24, "volume": 958876.0}, {"date": "2023-10-30", "close": 103.15, "volume": 836210.0}, {"date": "2023-10-31", "close": 92.63, "volume": 4253540.0}, {"date": "2023-11-01", "close": 94.54, "volume": 2703254.0}, {"date": "2023-11-02", "close": 98.01, "volume": 5094130.0}, {"date": "2023-11-03", "close": 96.15, "volume": 2809944.0}, {"date": "2023-11-06", "close": 101.68, "volume": 1985721.0}, {"date": "2023-11-07", "close": 102.01, "volume": 1548209.0}, {"date": "2023-11-08", "close": 98.14, "volume": 1720507.0}, {"date": "2023-11-09", "close": 99.45, "volume": 1726161.0}, {"date": "2023-11-10", "close": 95.09, "volume": 2634113.0}, {"date": "2023-11-13", "close": 97.28, "volume": 1140210.0}, {"date": "2023-11-14", "close": 106.21, "volume": 1840157.0}, {"date": "2023-11-15", "close": 113.21, "volume": 2272540.0}, {"date": "2023-11-16", "close": 111.88, "volume": 1306311.0}, {"date": "2023-11-17", "close": 112.85, "volume": 2331459.0}, {"date": "2023-11-20", "close": 111.13, "volume": 1532586.0}, {"date": "2023-11-21", "close": 111.71, "volume": 960752.0}, {"date": "2023-11-22", "close": 113.76, "volume": 770973.0}, {"date": "2023-11-24", "close": 114.38, "volume": 406093.0}, {"date": "2023-11-27", "close": 117.44, "volume": 1542381.0}, {"date": "2023-11-28", "close": 118.19, "volume": 1402585.0}, {"date": "2023-11-29", "close": 118.89, "volume": 1126922.0}, {"date": "2023-11-30", "close": 118.09, "volume": 1250330.0}, {"date": "2023-12-01", "close": 122.44, "volume": 1400856.0}, {"date": "2023-12-04", "close": 126.59, "volume": 1636222.0}, {"date": "2023-12-05", "close": 125.86, "volume": 999678.0}, {"date": "2023-12-06", "close": 125.49, "volume": 905357.0}, {"date": "2023-12-07", "close": 126.9, "volume": 725907.0}, {"date": "2023-12-08", "close": 127.27, "volume": 775998.0}, {"date": "2023-12-11", "close": 128.61, "volume": 873408.0}, {"date": "2023-12-12", "close": 131.07, "volume": 1262622.0}, {"date": "2023-12-13", "close": 141.79, "volume": 2308480.0}, {"date": "2023-12-14", "close": 143.21, "volume": 1986578.0}, {"date": "2023-12-15", "close": 144.37, "volume": 1559041.0}, {"date": "2023-12-18", "close": 147.78, "volume": 1032980.0}, {"date": "2023-12-19", "close": 152.53, "volume": 1096569.0}, {"date": "2023-12-20", "close": 144.65, "volume": 1203204.0}, {"date": "2023-12-21", "close": 145.2, "volume": 858664.0}, {"date": "2023-12-22", "close": 143.84, "volume": 1061756.0}, {"date": "2023-12-26", "close": 143.74, "volume": 666648.0}, {"date": "2023-12-27", "close": 144.05, "volume": 607193.0}, {"date": "2023-12-28", "close": 145.11, "volume": 637781.0}, {"date": "2023-12-29", "close": 144.34, "volume": 642779.0}, {"date": "2024-01-02", "close": 139.66, "volume": 1732766.0}, {"date": "2024-01-03", "close": 132.16, "volume": 996885.0}, {"date": "2024-01-04", "close": 137.27, "volume": 821911.0}, {"date": "2024-01-05", "close": 138.02, "volume": 1019484.0}, {"date": "2024-01-08", "close": 150.65, "volume": 1654505.0}, {"date": "2024-01-09", "close": 154.68, "volume": 1138240.0}, {"date": "2024-01-10", "close": 155.63, "volume": 972335.0}, {"date": "2024-01-11", "close": 159.07, "volume": 1120841.0}, {"date": "2024-01-12", "close": 157.61, "volume": 704862.0}, {"date": "2024-01-16", "close": 163.93, "volume": 1154894.0}, {"date": "2024-01-17", "close": 163.1, "volume": 1000138.0}, {"date": "2024-01-18", "close": 156.38, "volume": 2588920.0}, {"date": "2024-01-19", "close": 157.79, "volume": 1721556.0}, {"date": "2024-01-22", "close": 153.86, "volume": 11977090.0}, {"date": "2024-01-23", "close": 156.18, "volume": 1009094.0}, {"date": "2024-01-24", "close": 154.87, "volume": 782281.0}, {"date": "2024-01-25", "close": 156.55, "volume": 926835.0}, {"date": "2024-01-26", "close": 157.14, "volume": 591586.0}, {"date": "2024-01-29", "close": 158.84, "volume": 1252571.0}, {"date": "2024-01-30", "close": 161.01, "volume": 1197675.0}, {"date": "2024-01-31", "close": 159.53, "volume": 1053250.0}, {"date": "2024-02-01", "close": 162.5, "volume": 802925.0}, {"date": "2024-02-02", "close": 169.76, "volume": 1093826.0}, {"date": "2024-02-05", "close": 169.74, "volume": 1906905.0}, {"date": "2024-02-06", "close": 173.32, "volume": 2509431.0}, {"date": "2024-02-07", "close": 164.82, "volume": 4177779.0}, {"date": "2024-02-08", "close": 171.54, "volume": 1911742.0}, {"date": "2024-02-09", "close": 174.52, "volume": 1517622.0}, {"date": "2024-02-12", "close": 171.91, "volume": 1404668.0}, {"date": "2024-02-13", "close": 167.86, "volume": 1342812.0}, {"date": "2024-02-14", "close": 166.78, "volume": 1199880.0}, {"date": "2024-02-15", "close": 175.26, "volume": 1256670.0}, {"date": "2024-02-16", "close": 173.98, "volume": 857695.0}, {"date": "2024-02-20", "close": 171.37, "volume": 959343.0}, {"date": "2024-02-21", "close": 172.33, "volume": 732373.0}, {"date": "2024-02-22", "close": 182.37, "volume": 1163429.0}, {"date": "2024-02-23", "close": 185.94, "volume": 1201916.0}, {"date": "2024-02-26", "close": 199.61, "volume": 1602019.0}, {"date": "2024-02-27", "close": 202.0, "volume": 1504085.0}, {"date": "2024-02-28", "close": 204.75, "volume": 1271911.0}, {"date": "2024-02-29", "close": 208.53, "volume": 1213651.0}, {"date": "2024-03-01", "close": 217.4, "volume": 1314236.0}, {"date": "2024-03-04", "close": 208.96, "volume": 1901032.0}, {"date": "2024-03-05", "close": 201.62, "volume": 2488741.0}, {"date": "2024-03-06", "close": 207.01, "volume": 1296159.0}, {"date": "2024-03-07", "close": 209.93, "volume": 755918.0}, {"date": "2024-03-08", "close": 200.91, "volume": 1480561.0}, {"date": "2024-03-11", "close": 193.98, "volume": 1366244.0}, {"date": "2024-03-12", "close": 205.31, "volume": 1180087.0}, {"date": "2024-03-13", "close": 206.42, "volume": 827282.0}, {"date": "2024-03-14", "close": 200.29, "volume": 794794.0}, {"date": "2024-03-15", "close": 199.37, "volume": 1655553.0}, {"date": "2024-03-18", "close": 196.86, "volume": 1178656.0}, {"date": "2024-03-19", "close": 190.67, "volume": 1495658.0}, {"date": "2024-03-20", "close": 200.54, "volume": 1100799.0}, {"date": "2024-03-21", "close": 207.31, "volume": 1363168.0}, {"date": "2024-03-22", "close": 205.6, "volume": 991485.0}, {"date": "2024-03-25", "close": 200.04, "volume": 1124558.0}, {"date": "2024-03-26", "close": 197.82, "volume": 864976.0}, {"date": "2024-03-27", "close": 196.25, "volume": 923472.0}, {"date": "2024-03-28", "close": 196.03, "volume": 957685.0}, {"date": "2024-04-01", "close": 191.97, "volume": 1706092.0}, {"date": "2024-04-02", "close": 185.93, "volume": 1706299.0}, {"date": "2024-04-03", "close": 163.77, "volume": 4094821.0}, {"date": "2024-04-04", "close": 162.53, "volume": 2345315.0}, {"date": "2024-04-05", "close": 161.38, "volume": 2635659.0}, {"date": "2024-04-08", "close": 165.66, "volume": 1336541.0}, {"date": "2024-04-09", "close": 170.15, "volume": 1956148.0}, {"date": "2024-04-10", "close": 167.18, "volume": 1658617.0}, {"date": "2024-04-11", "close": 167.22, "volume": 1155665.0}, {"date": "2024-04-12", "close": 162.91, "volume": 1234974.0}, {"date": "2024-04-15", "close": 163.4, "volume": 1161115.0}, {"date": "2024-04-16", "close": 165.68, "volume": 1146062.0}, {"date": "2024-04-17", "close": 166.26, "volume": 1729614.0}, {"date": "2024-04-18", "close": 167.51, "volume": 2232468.0}, {"date": "2024-04-19", "close": 156.73, "volume": 2667923.0}, {"date": "2024-04-22", "close": 161.46, "volume": 1560015.0}, {"date": "2024-04-23", "close": 176.99, "volume": 2511379.0}, {"date": "2024-04-24", "close": 176.98, "volume": 2516143.0}, {"date": "2024-04-25", "close": 176.03, "volume": 2059547.0}, {"date": "2024-04-26", "close": 179.63, "volume": 1512347.0}, {"date": "2024-04-29", "close": 171.86, "volume": 1526093.0}, {"date": "2024-04-30", "close": 162.53, "volume": 1701336.0}, {"date": "2024-05-01", "close": 158.52, "volume": 1591777.0}, {"date": "2024-05-02", "close": 160.53, "volume": 1153312.0}, {"date": "2024-05-03", "close": 160.12, "volume": 1024844.0}, {"date": "2024-05-06", "close": 164.69, "volume": 914784.0}, {"date": "2024-05-07", "close": 163.61, "volume": 893610.0}, {"date": "2024-05-08", "close": 161.38, "volume": 803679.0}, {"date": "2024-05-09", "close": 170.43, "volume": 1221029.0}, {"date": "2024-05-10", "close": 164.09, "volume": 1064640.0}, {"date": "2024-05-13", "close": 161.73, "volume": 734328.0}, {"date": "2024-05-14", "close": 161.55, "volume": 1082438.0}, {"date": "2024-05-15", "close": 168.32, "volume": 1330692.0}, {"date": "2024-05-16", "close": 162.26, "volume": 1318649.0}, {"date": "2024-05-17", "close": 158.45, "volume": 1372445.0}, {"date": "2024-05-20", "close": 153.77, "volume": 1873400.0}, {"date": "2024-05-21", "close": 158.97, "volume": 1339139.0}, {"date": "2024-05-22", "close": 155.63, "volume": 2871757.0}, {"date": "2024-05-23", "close": 184.77, "volume": 7666929.0}, {"date": "2024-05-24", "close": 191.42, "volume": 2549381.0}, {"date": "2024-05-28", "close": 193.24, "volume": 1481303.0}, {"date": "2024-05-29", "close": 183.77, "volume": 1143488.0}, {"date": "2024-05-30", "close": 182.4, "volume": 1145793.0}, {"date": "2024-05-31", "close": 186.91, "volume": 1432347.0}, {"date": "2024-06-03", "close": 196.45, "volume": 1838996.0}, {"date": "2024-06-04", "close": 189.74, "volume": 1054704.0}, {"date": "2024-06-05", "close": 184.73, "volume": 1438898.0}, {"date": "2024-06-06", "close": 183.51, "volume": 1021813.0}, {"date": "2024-06-07", "close": 177.63, "volume": 917084.0}, {"date": "2024-06-10", "close": 182.48, "volume": 950273.0}, {"date": "2024-06-11", "close": 189.58, "volume": 1593353.0}, {"date": "2024-06-12", "close": 197.32, "volume": 1486489.0}, {"date": "2024-06-13", "close": 200.44, "volume": 932506.0}, {"date": "2024-06-14", "close": 192.63, "volume": 815117.0}, {"date": "2024-06-17", "close": 195.41, "volume": 692242.0}, {"date": "2024-06-18", "close": 213.73, "volume": 1777476.0}, {"date": "2024-06-20", "close": 209.23, "volume": 1569221.0}, {"date": "2024-06-21", "close": 205.91, "volume": 1319563.0}, {"date": "2024-06-24", "close": 204.19, "volume": 1336798.0}, {"date": "2024-06-25", "close": 208.76, "volume": 966572.0}, {"date": "2024-06-26", "close": 204.59, "volume": 1271404.0}, {"date": "2024-06-27", "close": 218.0, "volume": 1425463.0}, {"date": "2024-06-28", "close": 210.72, "volume": 8234759.0}, {"date": "2024-07-01", "close": 204.16, "volume": 1773118.0}, {"date": "2024-07-02", "close": 204.23, "volume": 904597.0}, {"date": "2024-07-03", "close": 202.02, "volume": 580348.0}, {"date": "2024-07-05", "close": 200.24, "volume": 894286.0}, {"date": "2024-07-08", "close": 203.08, "volume": 878947.0}, {"date": "2024-07-09", "close": 206.42, "volume": 1037167.0}, {"date": "2024-07-10", "close": 199.46, "volume": 1106435.0}, {"date": "2024-07-11", "close": 208.92, "volume": 1134344.0}, {"date": "2024-07-12", "close": 210.9, "volume": 1893829.0}, {"date": "2024-07-15", "close": 194.19, "volume": 2038434.0}, {"date": "2024-07-16", "close": 189.02, "volume": 2046018.0}, {"date": "2024-07-17", "close": 170.7, "volume": 1988390.0}, {"date": "2024-07-18", "close": 170.94, "volume": 1972089.0}, {"date": "2024-07-19", "close": 177.52, "volume": 1602258.0}, {"date": "2024-07-22", "close": 169.57, "volume": 2618492.0}, {"date": "2024-07-23", "close": 177.43, "volume": 1502789.0}, {"date": "2024-07-24", "close": 174.51, "volume": 1143983.0}, {"date": "2024-07-25", "close": 170.35, "volume": 1289364.0}, {"date": "2024-07-26", "close": 182.82, "volume": 1520551.0}, {"date": "2024-07-29", "close": 172.57, "volume": 1222258.0}, {"date": "2024-07-30", "close": 170.29, "volume": 1338628.0}, {"date": "2024-07-31", "close": 172.58, "volume": 949330.0}, {"date": "2024-08-01", "close": 167.62, "volume": 1257069.0}, {"date": "2024-08-02", "close": 165.95, "volume": 1797944.0}, {"date": "2024-08-05", "close": 175.65, "volume": 2322264.0}, {"date": "2024-08-06", "close": 183.74, "volume": 1584004.0}, {"date": "2024-08-07", "close": 181.75, "volume": 1395211.0}, {"date": "2024-08-08", "close": 187.95, "volume": 2592890.0}, {"date": "2024-08-09", "close": 160.83, "volume": 7408642.0}, {"date": "2024-08-12", "close": 143.63, "volume": 5162503.0}, {"date": "2024-08-13", "close": 148.64, "volume": 2690712.0}, {"date": "2024-08-14", "close": 145.43, "volume": 1634652.0}, {"date": "2024-08-15", "close": 155.54, "volume": 2634750.0}, {"date": "2024-08-16", "close": 159.2, "volume": 2168942.0}, {"date": "2024-08-19", "close": 160.09, "volume": 2028974.0}, {"date": "2024-08-20", "close": 161.33, "volume": 1487880.0}, {"date": "2024-08-21", "close": 170.11, "volume": 1621505.0}, {"date": "2024-08-22", "close": 170.44, "volume": 1230857.0}, {"date": "2024-08-23", "close": 170.95, "volume": 997452.0}, {"date": "2024-08-26", "close": 156.09, "volume": 3441409.0}, {"date": "2024-08-27", "close": 151.28, "volume": 1810055.0}, {"date": "2024-08-28", "close": 153.32, "volume": 1559627.0}, {"date": "2024-08-29", "close": 150.07, "volume": 1363776.0}, {"date": "2024-08-30", "close": 149.79, "volume": 1257229.0}, {"date": "2024-09-03", "close": 140.23, "volume": 2592370.0}, {"date": "2024-09-04", "close": 137.32, "volume": 1612732.0}, {"date": "2024-09-05", "close": 135.69, "volume": 1228141.0}, {"date": "2024-09-06", "close": 122.6, "volume": 4259068.0}, {"date": "2024-09-09", "close": 113.98, "volume": 5486772.0}, {"date": "2024-09-10", "close": 110.46, "volume": 3924924.0}, {"date": "2024-09-11", "close": 114.08, "volume": 2939963.0}, {"date": "2024-09-12", "close": 114.67, "volume": 2431171.0}, {"date": "2024-09-13", "close": 116.63, "volume": 2785180.0}, {"date": "2024-09-16", "close": 113.19, "volume": 2762670.0}, {"date": "2024-09-17", "close": 112.43, "volume": 1770505.0}, {"date": "2024-09-18", "close": 114.65, "volume": 2564657.0}, {"date": "2024-09-19", "close": 114.59, "volume": 2445023.0}, {"date": "2024-09-20", "close": 112.91, "volume": 2980453.0}, {"date": "2024-09-23", "close": 111.83, "volume": 2203305.0}, {"date": "2024-09-24", "close": 111.42, "volume": 2325634.0}, {"date": "2024-09-25", "close": 109.59, "volume": 2842805.0}, {"date": "2024-09-26", "close": 111.37, "volume": 2376200.0}, {"date": "2024-09-27", "close": 112.56, "volume": 2572562.0}, {"date": "2024-09-30", "close": 109.03, "volume": 3473815.0}, {"date": "2024-10-01", "close": 105.97, "volume": 2888538.0}, {"date": "2024-10-02", "close": 105.62, "volume": 1685826.0}, {"date": "2024-10-03", "close": 105.18, "volume": 1610865.0}, {"date": "2024-10-04", "close": 105.89, "volume": 1414554.0}, {"date": "2024-10-07", "close": 101.51, "volume": 2865965.0}, {"date": "2024-10-08", "close": 104.01, "volume": 1523134.0}, {"date": "2024-10-09", "close": 105.41, "volume": 2254024.0}, {"date": "2024-10-10", "close": 107.46, "volume": 1796321.0}, {"date": "2024-10-11", "close": 109.72, "volume": 2010159.0}, {"date": "2024-10-14", "close": 115.43, "volume": 2992862.0}, {"date": "2024-10-15", "close": 109.94, "volume": 3228630.0}, {"date": "2024-10-16", "close": 107.08, "volume": 2630015.0}, {"date": "2024-10-17", "close": 107.94, "volume": 1758073.0}, {"date": "2024-10-18", "close": 108.2, "volume": 1732376.0}, {"date": "2024-10-21", "close": 112.51, "volume": 3404796.0}, {"date": "2024-10-22", "close": 106.63, "volume": 2669683.0}, {"date": "2024-10-23", "close": 105.57, "volume": 1515103.0}, {"date": "2024-10-24", "close": 107.2, "volume": 1456573.0}, {"date": "2024-10-25", "close": 110.38, "volume": 1852327.0}, {"date": "2024-10-28", "close": 110.06, "volume": 1834212.0}, {"date": "2024-10-29", "close": 113.27, "volume": 2521421.0}, {"date": "2024-10-30", "close": 109.22, "volume": 1742360.0}, {"date": "2024-10-31", "close": 105.25, "volume": 2032904.0}, {"date": "2024-11-01", "close": 103.12, "volume": 2458068.0}, {"date": "2024-11-04", "close": 103.89, "volume": 1861514.0}, {"date": "2024-11-05", "close": 107.13, "volume": 1751937.0}, {"date": "2024-11-06", "close": 104.16, "volume": 6604311.0}, {"date": "2024-11-07", "close": 116.07, "volume": 9411215.0}, {"date": "2024-11-08", "close": 120.2, "volume": 3876923.0}, {"date": "2024-11-11", "close": 134.15, "volume": 4212512.0}, {"date": "2024-11-12", "close": 131.33, "volume": 2771307.0}, {"date": "2024-11-13", "close": 122.96, "volume": 2150808.0}, {"date": "2024-11-14", "close": 123.11, "volume": 1319154.0}, {"date": "2024-11-15", "close": 121.33, "volume": 3169480.0}, {"date": "2024-11-18", "close": 122.66, "volume": 3183595.0}, {"date": "2024-11-19", "close": 121.71, "volume": 2454371.0}, {"date": "2024-11-20", "close": 119.0, "volume": 11724130.0}, {"date": "2024-11-21", "close": 122.47, "volume": 4224752.0}, {"date": "2024-11-22", "close": 126.42, "volume": 2367588.0}, {"date": "2024-11-25", "close": 129.93, "volume": 3205609.0}, {"date": "2024-11-26", "close": 124.29, "volume": 2050268.0}, {"date": "2024-11-27", "close": 127.15, "volume": 1169590.0}, {"date": "2024-11-29", "close": 129.52, "volume": 901877.0}, {"date": "2024-12-02", "close": 130.71, "volume": 2413548.0}, {"date": "2024-12-03", "close": 127.41, "volume": 1165238.0}, {"date": "2024-12-04", "close": 136.4, "volume": 2202763.0}, {"date": "2024-12-05", "close": 131.23, "volume": 1222516.0}, {"date": "2024-12-06", "close": 139.6, "volume": 2656204.0}, {"date": "2024-12-09", "close": 140.46, "volume": 1941954.0}, {"date": "2024-12-10", "close": 137.6, "volume": 1235067.0}, {"date": "2024-12-11", "close": 138.47, "volume": 1036864.0}, {"date": "2024-12-12", "close": 131.51, "volume": 1536386.0}, {"date": "2024-12-13", "close": 140.63, "volume": 1565608.0}, {"date": "2024-12-16", "close": 140.27, "volume": 1930021.0}, {"date": "2024-12-17", "close": 134.89, "volume": 1093893.0}, {"date": "2024-12-18", "close": 127.2, "volume": 1334387.0}, {"date": "2024-12-19", "close": 129.09, "volume": 1143212.0}, {"date": "2024-12-20", "close": 128.66, "volume": 2163256.0}, {"date": "2024-12-23", "close": 128.95, "volume": 732985.0}, {"date": "2024-12-24", "close": 131.91, "volume": 495239.0}, {"date": "2024-12-26", "close": 130.9, "volume": 589405.0}, {"date": "2024-12-27", "close": 127.76, "volume": 855018.0}, {"date": "2024-12-30", "close": 127.11, "volume": 926176.0}, {"date": "2024-12-31", "close": 125.55, "volume": 871013.0}, {"date": "2025-01-02", "close": 122.99, "volume": 1085399.0}, {"date": "2025-01-03", "close": 125.39, "volume": 963177.0}, {"date": "2025-01-06", "close": 125.73, "volume": 1126209.0}, {"date": "2025-01-07", "close": 127.74, "volume": 1261351.0}, {"date": "2025-01-08", "close": 127.6, "volume": 1396502.0}, {"date": "2025-01-10", "close": 124.89, "volume": 1232470.0}, {"date": "2025-01-13", "close": 132.12, "volume": 1925616.0}, {"date": "2025-01-14", "close": 131.48, "volume": 995693.0}, {"date": "2025-01-15", "close": 128.41, "volume": 2341471.0}, {"date": "2025-01-16", "close": 133.91, "volume": 1359429.0}, {"date": "2025-01-17", "close": 126.95, "volume": 1973713.0}, {"date": "2025-01-21", "close": 118.49, "volume": 3645796.0}, {"date": "2025-01-22", "close": 116.69, "volume": 1813009.0}, {"date": "2025-01-23", "close": 118.38, "volume": 1223996.0}, {"date": "2025-01-24", "close": 110.55, "volume": 2344445.0}, {"date": "2025-01-27", "close": 104.41, "volume": 2628496.0}, {"date": "2025-01-28", "close": 106.16, "volume": 1746289.0}, {"date": "2025-01-29", "close": 105.96, "volume": 1227165.0}, {"date": "2025-01-30", "close": 107.05, "volume": 1567795.0}, {"date": "2025-01-31", "close": 99.91, "volume": 2937352.0}, {"date": "2025-02-03", "close": 93.44, "volume": 3250869.0}, {"date": "2025-02-04", "close": 88.44, "volume": 5603523.0}, {"date": "2025-02-05", "close": 87.32, "volume": 3272382.0}, {"date": "2025-02-06", "close": 88.49, "volume": 7251866.0}, {"date": "2025-02-07", "close": 71.13, "volume": 23546500.0}, {"date": "2025-02-10", "close": 73.86, "volume": 7156583.0}, {"date": "2025-02-11", "close": 76.94, "volume": 4693970.0}, {"date": "2025-02-12", "close": 75.08, "volume": 4009930.0}, {"date": "2025-02-13", "close": 74.95, "volume": 3471173.0}, {"date": "2025-02-14", "close": 73.0, "volume": 3055300.0}, {"date": "2025-02-18", "close": 72.27, "volume": 3578098.0}, {"date": "2025-02-19", "close": 73.11, "volume": 2163833.0}, {"date": "2025-02-20", "close": 71.11, "volume": 2861292.0}, {"date": "2025-02-21", "close": 74.92, "volume": 2960727.0}, {"date": "2025-02-24", "close": 75.35, "volume": 2583301.0}, {"date": "2025-02-25", "close": 72.8, "volume": 2541276.0}, {"date": "2025-02-26", "close": 71.76, "volume": 1504356.0}, {"date": "2025-02-27", "close": 69.9, "volume": 2539164.0}, {"date": "2025-02-28", "close": 70.25, "volume": 2153919.0}, {"date": "2025-03-03", "close": 63.81, "volume": 3061681.0}, {"date": "2025-03-04", "close": 63.93, "volume": 2994797.0}, {"date": "2025-03-05", "close": 64.67, "volume": 2235032.0}, {"date": "2025-03-06", "close": 64.42, "volume": 1779365.0}, {"date": "2025-03-07", "close": 70.68, "volume": 4074730.0}, {"date": "2025-03-10", "close": 74.04, "volume": 4783303.0}, {"date": "2025-03-11", "close": 69.52, "volume": 2853877.0}, {"date": "2025-03-12", "close": 68.21, "volume": 2173189.0}, {"date": "2025-03-13", "close": 62.97, "volume": 2370843.0}, {"date": "2025-03-14", "close": 68.18, "volume": 2317058.0}, {"date": "2025-03-17", "close": 66.14, "volume": 1872683.0}, {"date": "2025-03-18", "close": 63.62, "volume": 2245697.0}, {"date": "2025-03-19", "close": 63.63, "volume": 2136586.0}, {"date": "2025-03-20", "close": 62.41, "volume": 2043846.0}, {"date": "2025-03-21", "close": 62.85, "volume": 2297422.0}, {"date": "2025-03-24", "close": 64.87, "volume": 1758532.0}, {"date": "2025-03-25", "close": 65.1, "volume": 1998225.0}, {"date": "2025-03-26", "close": 64.44, "volume": 1255869.0}, {"date": "2025-03-27", "close": 65.16, "volume": 1321910.0}, {"date": "2025-03-28", "close": 64.83, "volume": 2664512.0}, {"date": "2025-03-31", "close": 62.79, "volume": 2238710.0}, {"date": "2025-04-01", "close": 64.25, "volume": 1794437.0}, {"date": "2025-04-02", "close": 67.89, "volume": 3127505.0}, {"date": "2025-04-03", "close": 55.02, "volume": 6366757.0}, {"date": "2025-04-04", "close": 54.93, "volume": 5022919.0}, {"date": "2025-04-07", "close": 53.88, "volume": 3481748.0}, {"date": "2025-04-08", "close": 51.0, "volume": 3056816.0}, {"date": "2025-04-09", "close": 55.74, "volume": 6754276.0}, {"date": "2025-04-10", "close": 53.79, "volume": 3281958.0}, {"date": "2025-04-11", "close": 53.61, "volume": 3528606.0}, {"date": "2025-04-14", "close": 53.46, "volume": 2183604.0}, {"date": "2025-04-15", "close": 52.17, "volume": 1618164.0}, {"date": "2025-04-16", "close": 49.95, "volume": 1992758.0}, {"date": "2025-04-17", "close": 52.65, "volume": 2241845.0}, {"date": "2025-04-21", "close": 53.47, "volume": 2294660.0}, {"date": "2025-04-22", "close": 55.33, "volume": 2601632.0}, {"date": "2025-04-23", "close": 56.84, "volume": 3018682.0}, {"date": "2025-04-24", "close": 60.66, "volume": 2644643.0}, {"date": "2025-04-25", "close": 61.15, "volume": 2210965.0}, {"date": "2025-04-28", "close": 61.98, "volume": 2392920.0}, {"date": "2025-04-29", "close": 62.17, "volume": 1041859.0}, {"date": "2025-04-30", "close": 61.87, "volume": 1498099.0}, {"date": "2025-05-01", "close": 62.25, "volume": 1892340.0}, {"date": "2025-05-02", "close": 68.05, "volume": 2588888.0}, {"date": "2025-05-05", "close": 67.79, "volume": 1721180.0}, {"date": "2025-05-06", "close": 67.69, "volume": 1438323.0}, {"date": "2025-05-07", "close": 66.56, "volume": 1721146.0}, {"date": "2025-05-08", "close": 67.9, "volume": 3601357.0}, {"date": "2025-05-09", "close": 66.84, "volume": 1564585.0}, {"date": "2025-05-12", "close": 74.07, "volume": 3751543.0}, {"date": "2025-05-13", "close": 78.21, "volume": 3451778.0}, {"date": "2025-05-14", "close": 77.15, "volume": 2545542.0}, {"date": "2025-05-15", "close": 78.18, "volume": 1478994.0}, {"date": "2025-05-16", "close": 79.3, "volume": 1751605.0}, {"date": "2025-05-19", "close": 79.57, "volume": 1481509.0}, {"date": "2025-05-20", "close": 81.51, "volume": 1838498.0}, {"date": "2025-05-21", "close": 79.06, "volume": 2373593.0}, {"date": "2025-05-22", "close": 82.78, "volume": 1869062.0}, {"date": "2025-05-23", "close": 83.93, "volume": 2981634.0}, {"date": "2025-05-27", "close": 91.72, "volume": 4331452.0}, {"date": "2025-05-28", "close": 90.5, "volume": 6225705.0}, {"date": "2025-05-29", "close": 111.84, "volume": 16438230.0}, {"date": "2025-05-30", "close": 112.49, "volume": 5865495.0}, {"date": "2025-06-02", "close": 113.77, "volume": 3547835.0}, {"date": "2025-06-03", "close": 114.78, "volume": 2291710.0}, {"date": "2025-06-04", "close": 117.24, "volume": 2372624.0}, {"date": "2025-06-05", "close": 115.8, "volume": 2235599.0}, {"date": "2025-06-06", "close": 117.66, "volume": 1997515.0}, {"date": "2025-06-09", "close": 116.51, "volume": 1667792.0}, {"date": "2025-06-10", "close": 117.96, "volume": 2093794.0}, {"date": "2025-06-11", "close": 124.52, "volume": 2920623.0}, {"date": "2025-06-12", "close": 128.54, "volume": 2552175.0}, {"date": "2025-06-13", "close": 125.26, "volume": 2221842.0}, {"date": "2025-06-16", "close": 126.21, "volume": 1625516.0}, {"date": "2025-06-17", "close": 125.57, "volume": 1998984.0}, {"date": "2025-06-18", "close": 122.24, "volume": 2159359.0}, {"date": "2025-06-20", "close": 119.85, "volume": 2451413.0}, {"date": "2025-06-23", "close": 123.11, "volume": 1533954.0}, {"date": "2025-06-24", "close": 121.87, "volume": 1402931.0}, {"date": "2025-06-25", "close": 125.41, "volume": 1627435.0}, {"date": "2025-06-26", "close": 124.89, "volume": 1502613.0}, {"date": "2025-06-27", "close": 126.33, "volume": 2436173.0}, {"date": "2025-06-30", "close": 124.44, "volume": 1177911.0}, {"date": "2025-07-01", "close": 126.67, "volume": 1633316.0}, {"date": "2025-07-02", "close": 129.48, "volume": 1484334.0}, {"date": "2025-07-03", "close": 130.98, "volume": 789367.0}, {"date": "2025-07-07", "close": 122.39, "volume": 2013768.0}, {"date": "2025-07-08", "close": 116.99, "volume": 3481710.0}, {"date": "2025-07-09", "close": 117.66, "volume": 1579994.0}, {"date": "2025-07-10", "close": 115.37, "volume": 2223839.0}, {"date": "2025-07-11", "close": 109.98, "volume": 2015308.0}, {"date": "2025-07-14", "close": 106.02, "volume": 2192464.0}, {"date": "2025-07-15", "close": 106.86, "volume": 2120030.0}, {"date": "2025-07-16", "close": 108.51, "volume": 1629413.0}, {"date": "2025-07-17", "close": 110.9, "volume": 1766952.0}, {"date": "2025-07-18", "close": 117.63, "volume": 2541481.0}, {"date": "2025-07-21", "close": 111.61, "volume": 1809851.0}, {"date": "2025-07-22", "close": 116.05, "volume": 1533542.0}, {"date": "2025-07-23", "close": 117.66, "volume": 1288803.0}, {"date": "2025-07-24", "close": 119.22, "volume": 1216125.0}, {"date": "2025-07-25", "close": 120.86, "volume": 1355231.0}, {"date": "2025-07-28", "close": 120.95, "volume": 1403084.0}, {"date": "2025-07-29", "close": 119.93, "volume": 1388283.0}, {"date": "2025-07-30", "close": 123.28, "volume": 1276027.0}, {"date": "2025-07-31", "close": 121.19, "volume": 1031379.0}, {"date": "2025-08-01", "close": 116.42, "volume": 1372884.0}, {"date": "2025-08-04", "close": 116.28, "volume": 1355924.0}, {"date": "2025-08-05", "close": 109.84, "volume": 2270189.0}, {"date": "2025-08-06", "close": 110.39, "volume": 3504342.0}, {"date": "2025-08-07", "close": 99.92, "volume": 7626182.0}, {"date": "2025-08-08", "close": 101.77, "volume": 3436274.0}, {"date": "2025-08-11", "close": 111.67, "volume": 6186793.0}, {"date": "2025-08-12", "close": 116.75, "volume": 2721431.0}, {"date": "2025-08-13", "close": 122.92, "volume": 2356153.0}, {"date": "2025-08-14", "close": 119.6, "volume": 1864198.0}, {"date": "2025-08-15", "close": 116.37, "volume": 2125312.0}, {"date": "2025-08-18", "close": 123.74, "volume": 2125127.0}, {"date": "2025-08-19", "close": 119.83, "volume": 1757487.0}, {"date": "2025-08-20", "close": 120.44, "volume": 1554355.0}, {"date": "2025-08-21", "close": 116.31, "volume": 2385594.0}, {"date": "2025-08-22", "close": 118.15, "volume": 1454566.0}, {"date": "2025-08-25", "close": 113.94, "volume": 1571476.0}, {"date": "2025-08-26", "close": 115.04, "volume": 1270513.0}, {"date": "2025-08-27", "close": 124.9, "volume": 1988917.0}, {"date": "2025-08-28", "close": 129.35, "volume": 2200196.0}, {"date": "2025-08-29", "close": 125.0, "volume": 1811920.0}, {"date": "2025-09-02", "close": 125.6, "volume": 1987203.0}, {"date": "2025-09-03", "close": 130.16, "volume": 1521549.0}, {"date": "2025-09-04", "close": 133.72, "volume": 1996340.0}, {"date": "2025-09-05", "close": 133.97, "volume": 2400603.0}, {"date": "2025-09-08", "close": 138.0, "volume": 2355822.0}, {"date": "2025-09-09", "close": 138.83, "volume": 1523698.0}, {"date": "2025-09-10", "close": 134.44, "volume": 1903350.0}, {"date": "2025-09-11", "close": 138.07, "volume": 1290676.0}, {"date": "2025-09-12", "close": 135.22, "volume": 1242792.0}, {"date": "2025-09-15", "close": 144.37, "volume": 1705659.0}, {"date": "2025-09-16", "close": 143.28, "volume": 1784131.0}, {"date": "2025-09-17", "close": 146.11, "volume": 2321342.0}, {"date": "2025-09-18", "close": 146.67, "volume": 1730138.0}, {"date": "2025-09-19", "close": 139.96, "volume": 2373057.0}, {"date": "2025-09-22", "close": 137.32, "volume": 1572690.0}, {"date": "2025-09-23", "close": 136.07, "volume": 1408049.0}, {"date": "2025-09-24", "close": 128.82, "volume": 1851993.0}, {"date": "2025-09-25", "close": 130.7, "volume": 1702394.0}, {"date": "2025-09-26", "close": 129.77, "volume": 1353860.0}, {"date": "2025-09-29", "close": 131.2, "volume": 1185142.0}, {"date": "2025-09-30", "close": 132.48, "volume": 1358077.0}, {"date": "2025-10-01", "close": 135.2, "volume": 1261226.0}, {"date": "2025-10-02", "close": 135.91, "volume": 1018368.0}, {"date": "2025-10-03", "close": 134.61, "volume": 1054983.0}, {"date": "2025-10-06", "close": 138.32, "volume": 1392409.0}, {"date": "2025-10-07", "close": 140.6, "volume": 964185.0}, {"date": "2025-10-08", "close": 145.07, "volume": 1423566.0}, {"date": "2025-10-09", "close": 144.97, "volume": 788162.0}, {"date": "2025-10-10", "close": 129.69, "volume": 3102751.0}, {"date": "2025-10-13", "close": 132.69, "volume": 1383260.0}, {"date": "2025-10-14", "close": 132.49, "volume": 1199216.0}, {"date": "2025-10-15", "close": 134.08, "volume": 1261275.0}, {"date": "2025-10-16", "close": 135.85, "volume": 1319361.0}, {"date": "2025-10-17", "close": 136.92, "volume": 1375273.0}, {"date": "2025-10-20", "close": 127.42, "volume": 2796848.0}, {"date": "2025-10-21", "close": 127.13, "volume": 1159343.0}, {"date": "2025-10-22", "close": 123.66, "volume": 1160825.0}, {"date": "2025-10-23", "close": 125.02, "volume": 1125794.0}, {"date": "2025-10-24", "close": 122.81, "volume": 1004145.0}, {"date": "2025-10-27", "close": 126.18, "volume": 1122677.0}, {"date": "2025-10-28", "close": 131.7, "volume": 1518004.0}, {"date": "2025-10-29", "close": 126.99, "volume": 1045895.0}, {"date": "2025-10-30", "close": 123.11, "volume": 890028.0}, {"date": "2025-10-31", "close": 122.14, "volume": 1828764.0}, {"date": "2025-11-03", "close": 120.94, "volume": 1303721.0}, {"date": "2025-11-04", "close": 118.29, "volume": 1514768.0}, {"date": "2025-11-05", "close": 117.83, "volume": 4628264.0}, {"date": "2025-11-06", "close": 76.54, "volume": 19361050.0}, {"date": "2025-11-07", "close": 73.74, "volume": 8310989.0}, {"date": "2025-11-10", "close": 79.85, "volume": 6603789.0}, {"date": "2025-11-11", "close": 77.97, "volume": 3078223.0}, {"date": "2025-11-12", "close": 77.74, "volume": 2603826.0}, {"date": "2025-11-13", "close": 74.39, "volume": 2776442.0}, {"date": "2025-11-14", "close": 73.51, "volume": 2923345.0}, {"date": "2025-11-17", "close": 72.79, "volume": 3153291.0}, {"date": "2025-11-18", "close": 73.06, "volume": 1946362.0}, {"date": "2025-11-19", "close": 71.24, "volume": 2241271.0}, {"date": "2025-11-20", "close": 68.42, "volume": 2560987.0}, {"date": "2025-11-21", "close": 70.05, "volume": 2120797.0}, {"date": "2025-11-24", "close": 71.25, "volume": 1806190.0}, {"date": "2025-11-25", "close": 72.11, "volume": 1654037.0}, {"date": "2025-11-26", "close": 75.23, "volume": 1625229.0}, {"date": "2025-11-28", "close": 76.17, "volume": 1055721.0}, {"date": "2025-12-01", "close": 76.66, "volume": 2216644.0}, {"date": "2025-12-02", "close": 74.2, "volume": 1782535.0}, {"date": "2025-12-03", "close": 80.37, "volume": 4350606.0}, {"date": "2025-12-04", "close": 81.62, "volume": 1994928.0}, {"date": "2025-12-05", "close": 81.4, "volume": 2595883.0}, {"date": "2025-12-08", "close": 77.28, "volume": 2370880.0}, {"date": "2025-12-09", "close": 77.42, "volume": 1886450.0}, {"date": "2025-12-10", "close": 78.62, "volume": 1674840.0}, {"date": "2025-12-11", "close": 77.99, "volume": 1559673.0}, {"date": "2025-12-12", "close": 76.36, "volume": 1407188.0}, {"date": "2025-12-15", "close": 78.6, "volume": 1777345.0}, {"date": "2025-12-16", "close": 78.77, "volume": 1626722.0}, {"date": "2025-12-17", "close": 78.85, "volume": 1481336.0}, {"date": "2025-12-18", "close": 77.26, "volume": 1514625.0}, {"date": "2025-12-19", "close": 80.44, "volume": 2304219.0}, {"date": "2025-12-22", "close": 79.14, "volume": 1560283.0}, {"date": "2025-12-23", "close": 78.46, "volume": 1352904.0}, {"date": "2025-12-24", "close": 79.76, "volume": 630425.0}, {"date": "2025-12-26", "close": 80.42, "volume": 840254.0}, {"date": "2025-12-29", "close": 79.43, "volume": 1506886.0}, {"date": "2025-12-30", "close": 76.8, "volume": 1742108.0}, {"date": "2025-12-31", "close": 76.04, "volume": 1349571.0}, {"date": "2026-01-02", "close": 77.81, "volume": 1510691.0}, {"date": "2026-01-05", "close": 76.84, "volume": 1929470.0}, {"date": "2026-01-06", "close": 79.12, "volume": 2279796.0}, {"date": "2026-01-07", "close": 82.1, "volume": 1879849.0}, {"date": "2026-01-08", "close": 86.05, "volume": 3035129.0}, {"date": "2026-01-09", "close": 87.02, "volume": 1739736.0}, {"date": "2026-01-12", "close": 86.58, "volume": 1520314.0}, {"date": "2026-01-13", "close": 87.56, "volume": 1466925.0}, {"date": "2026-01-14", "close": 86.26, "volume": 1939727.0}, {"date": "2026-01-15", "close": 89.18, "volume": 1563241.0}, {"date": "2026-01-16", "close": 89.99, "volume": 1818594.0}, {"date": "2026-01-20", "close": 89.04, "volume": 1853788.0}, {"date": "2026-01-21", "close": 91.82, "volume": 1498896.0}, {"date": "2026-01-22", "close": 93.61, "volume": 1457946.0}, {"date": "2026-01-23", "close": 94.16, "volume": 1475791.0}, {"date": "2026-01-26", "close": 88.8, "volume": 2461697.0}, {"date": "2026-01-27", "close": 86.73, "volume": 1454446.0}, {"date": "2026-01-28", "close": 84.98, "volume": 1842061.0}, {"date": "2026-01-29", "close": 85.03, "volume": 1638671.0}, {"date": "2026-01-30", "close": 84.99, "volume": 1697285.0}, {"date": "2026-02-02", "close": 86.15, "volume": 1774369.0}, {"date": "2026-02-03", "close": 84.81, "volume": 2266213.0}, {"date": "2026-02-04", "close": 84.63, "volume": 4127474.0}, {"date": "2026-02-05", "close": 76.86, "volume": 5552791.0}, {"date": "2026-02-06", "close": 82.09, "volume": 3172568.0}, {"date": "2026-02-09", "close": 74.46, "volume": 4121881.0}, {"date": "2026-02-10", "close": 73.26, "volume": 2909862.0}, {"date": "2026-02-11", "close": 76.82, "volume": 2522523.0}, {"date": "2026-02-12", "close": 74.33, "volume": 1948097.0}, {"date": "2026-02-13", "close": 81.5, "volume": 2937112.0}, {"date": "2026-02-17", "close": 87.28, "volume": 3122363.0}, {"date": "2026-02-18", "close": 88.04, "volume": 2004522.0}, {"date": "2026-02-19", "close": 91.13, "volume": 1916823.0}, {"date": "2026-02-20", "close": 94.02, "volume": 2966971.0}, {"date": "2026-02-23", "close": 90.07, "volume": 1666839.0}, {"date": "2026-02-24", "close": 94.83, "volume": 1470152.0}, {"date": "2026-02-25", "close": 93.09, "volume": 1717119.0}, {"date": "2026-02-26", "close": 94.65, "volume": 1569277.0}, {"date": "2026-02-27", "close": 92.05, "volume": 1723013.0}, {"date": "2026-03-02", "close": 81.64, "volume": 3428681.0}, {"date": "2026-03-03", "close": 81.09, "volume": 1818972.0}, {"date": "2026-03-04", "close": 80.3, "volume": 1468791.0}, {"date": "2026-03-05", "close": 82.54, "volume": 1520594.0}, {"date": "2026-03-06", "close": 82.44, "volume": 1403647.0}, {"date": "2026-03-09", "close": 77.15, "volume": 4109229.0}, {"date": "2026-03-10", "close": 80.49, "volume": 2233028.0}, {"date": "2026-03-11", "close": 79.95, "volume": 1469065.0}, {"date": "2026-03-12", "close": 72.58, "volume": 3049985.0}, {"date": "2026-03-13", "close": 73.41, "volume": 3013209.0}, {"date": "2026-03-16", "close": 73.62, "volume": 1695467.0}, {"date": "2026-03-17", "close": 74.66, "volume": 1309256.0}, {"date": "2026-03-18", "close": 70.31, "volume": 2960025.0}, {"date": "2026-03-19", "close": 73.4, "volume": 1959953.0}, {"date": "2026-03-20", "close": 72.5, "volume": 2013722.0}, {"date": "2026-03-23", "close": 71.92, "volume": 2367781.0}, {"date": "2026-03-24", "close": 67.56, "volume": 2555302.0}, {"date": "2026-03-25", "close": 69.65, "volume": 1808380.0}, {"date": "2026-03-26", "close": 66.88, "volume": 1540140.0}, {"date": "2026-03-27", "close": 61.05, "volume": 2763553.0}, {"date": "2026-03-30", "close": 59.35, "volume": 3095804.0}, {"date": "2026-03-31", "close": 60.61, "volume": 3593260.0}, {"date": "2026-04-01", "close": 62.3, "volume": 3795534.0}, {"date": "2026-04-02", "close": 61.16, "volume": 3084274.0}, {"date": "2026-04-06", "close": 63.22, "volume": 2148579.0}, {"date": "2026-04-07", "close": 61.14, "volume": 2541554.0}, {"date": "2026-04-08", "close": 61.77, "volume": 3418099.0}, {"date": "2026-04-09", "close": 63.93, "volume": 2097809.0}, {"date": "2026-04-10", "close": 65.13, "volume": 2143256.0}, {"date": "2026-04-13", "close": 65.62, "volume": 2249337.0}, {"date": "2026-04-14", "close": 68.9, "volume": 2289952.0}, {"date": "2026-04-15", "close": 69.86, "volume": 1635537.0}, {"date": "2026-04-16", "close": 69.25, "volume": 1597384.0}, {"date": "2026-04-17", "close": 66.82, "volume": 2798529.0}, {"date": "2026-04-20", "close": 68.42, "volume": 1748561.0}, {"date": "2026-04-21", "close": 66.98, "volume": 1767025.0}, {"date": "2026-04-22", "close": 65.58, "volume": 2293259.0}, {"date": "2026-04-23", "close": 66.23, "volume": 1828273.0}, {"date": "2026-04-24", "close": 66.28, "volume": 1714220.0}, {"date": "2026-04-27", "close": 63.72, "volume": 2842727.0}, {"date": "2026-04-28", "close": 63.0, "volume": 2483403.0}, {"date": "2026-04-29", "close": 61.08, "volume": 2272152.0}, {"date": "2026-04-30", "close": 63.97, "volume": 2175247.0}, {"date": "2026-05-01", "close": 60.49, "volume": 4069565.0}, {"date": "2026-05-04", "close": 61.85, "volume": 2663467.0}, {"date": "2026-05-05", "close": 59.42, "volume": 2826618.0}, {"date": "2026-05-06", "close": 61.43, "volume": 2479423.0}, {"date": "2026-05-07", "close": 61.79, "volume": 2354687.0}, {"date": "2026-05-08", "close": 60.86, "volume": 2260790.0}, {"date": "2026-05-11", "close": 55.19, "volume": 6412602.0}, {"date": "2026-05-12", "close": 55.66, "volume": 3772330.0}, {"date": "2026-05-13", "close": 53.74, "volume": 4699448.0}, {"date": "2026-05-14", "close": 55.47, "volume": 2868084.0}, {"date": "2026-05-15", "close": 56.43, "volume": 2459325.0}, {"date": "2026-05-18", "close": 54.86, "volume": 2591003.0}, {"date": "2026-05-19", "close": 52.98, "volume": 4221670.0}, {"date": "2026-05-20", "close": 50.72, "volume": 9885091.0}, {"date": "2026-05-21", "close": 53.12, "volume": 9799845.0}, {"date": "2026-05-22", "close": 52.9, "volume": 5181907.0}, {"date": "2026-05-26", "close": 54.13, "volume": 4857030.0}, {"date": "2026-05-27", "close": 57.36, "volume": 5110014.0}, {"date": "2026-05-28", "close": 57.4, "volume": 3198884.0}, {"date": "2026-05-29", "close": 56.0, "volume": 3251905.0}, {"date": "2026-06-01", "close": 53.49, "volume": 4115360.0}, {"date": "2026-06-02", "close": 51.98, "volume": 3902474.0}, {"date": "2026-06-03", "close": 51.99, "volume": 4212860.0}, {"date": "2026-06-04", "close": 51.44, "volume": 4158479.0}, {"date": "2026-06-05", "close": 49.57, "volume": 5655878.0}, {"date": "2026-06-08", "close": 52.28, "volume": 4816106.0}, {"date": "2026-06-09", "close": 55.67, "volume": 4931074.0}, {"date": "2026-06-10", "close": 58.12, "volume": 5185167.0}, {"date": "2026-06-11", "close": 60.68, "volume": 3794149.0}, {"date": "2026-06-12", "close": 61.15, "volume": 3024737.0}, {"date": "2026-06-15", "close": 63.99, "volume": 3138460.0}, {"date": "2026-06-16", "close": 66.93, "volume": 6178989.0}, {"date": "2026-06-17", "close": 62.28, "volume": 4035068.0}, {"date": "2026-06-18", "close": 64.2, "volume": 3013162.0}, {"date": "2026-06-22", "close": 63.18, "volume": 2779818.0}, {"date": "2026-06-23", "close": 63.49, "volume": 2192903.0}, {"date": "2026-06-24", "close": 64.54, "volume": 2954737.0}, {"date": "2026-06-25", "close": 65.09, "volume": 2642085.0}, {"date": "2026-06-26", "close": 67.43, "volume": 3203968.0}, {"date": "2026-06-29", "close": 69.91, "volume": 3407002.0}, {"date": "2026-06-30", "close": 74.0, "volume": 7877118.0}, {"date": "2026-07-01", "close": 78.75, "volume": 4625636.0}, {"date": "2026-07-02", "close": 76.42, "volume": 3890365.0}, {"date": "2026-07-06", "close": 73.49, "volume": 2852003.0}, {"date": "2026-07-07", "close": 75.34, "volume": 3375580.0}, {"date": "2026-07-08", "close": 74.15, "volume": 2543292.0}, {"date": "2026-07-09", "close": 75.76, "volume": 2515774.0}, {"date": "2026-07-10", "close": 76.75, "volume": 1632885.0}, {"date": "2026-07-13", "close": 75.1, "volume": 2114467.0}, {"date": "2026-07-14", "close": 72.25, "volume": 1783894.0}, {"date": "2026-07-15", "close": 74.22, "volume": 2044963.0}, {"date": "2026-07-16", "close": 74.49, "volume": 2009343.0}, {"date": "2026-07-17", "close": 73.69, "volume": 2127073.0}, {"date": "2026-07-20", "close": 79.65, "volume": 3197558.0}, {"date": "2026-07-21", "close": 79.9, "volume": 2754923.0}, {"date": "2026-07-22", "close": 79.03, "volume": 1970088.0}, {"date": "2026-07-23", "close": 76.15, "volume": 2086331.0}, {"date": "2026-07-24", "close": 77.36, "volume": 1751150.0}, {"date": "2026-07-27", "close": 84.01, "volume": 2439925.0}, {"date": "2026-07-28", "close": 84.1, "volume": 2605545.0}, {"date": "2026-07-29", "close": 80.9, "volume": 1898804.0}, {"date": "2026-07-30", "close": 82.26, "volume": 1741302.0}, {"date": "2026-07-31", "close": 82.89, "volume": 1672720.0}, {"date": "2026-08-03", "close": 82.64, "volume": 2548533.0}, {"date": "2026-08-04", "close": 87.84, "volume": 4474783.0}, {"date": "2026-08-05", "close": 86.37, "volume": 5101532.0}, {"date": "2026-08-06", "close": 92.31, "volume": 5702773.0}, {"date": "2026-08-07", "close": 98.49, "volume": 4488664.0}], "refreshing": true}