{"ticker": "ENVA", "overview": {"cik": "1529864", "ticker": "ENVA", "name": "Enova International, Inc.", "industry": "Personal Credit Institutions", "country": "United States", "sic": "6141", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-438275", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-438274", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-438273", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010468", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-28", "title": "Form EFFECT", "accession": "9999999995-26-003356", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001628280-26-067647", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010431", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001628280-26-067535", "price_sensitive": false}, {"form": "POS AM", "date": "2026-10-23", "title": "Form POS AM", "accession": "0001193125-26-430511", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001193125-26-429122", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428941", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-424282", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-420462", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001193125-26-402851", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396711", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001628280-26-062583", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394356", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-392151", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-390599", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386483", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371385", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001628280-26-058974", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-361123", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352317", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001621195-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 15959270.5286, "net": -15959270.5286, "insiders": 3, "first_date": "2026-08-26", "last_date": "2026-10-28"}, "metrics": {"ticker": "ENVA", "has_prices": true, "as_of": "2026-08-07", "last": 252.64, "prev_close": 255.96, "change": -3.3200000000000216, "change_pct": -0.012970776683856936, "session_volume": 306837.0, "vwap_5": 257.2592682973901, "vwap_20": 241.4455530824719, "vwap_60": 216.80820308715312, "vwap_250": 162.4417559599766, "high_52w": 263.02, "low_52w": 119.49, "avg_volume_20": 375891.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-438273", "src": "INSIDERS", "ticker": "ENVA", "cik": "1529864", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc.", "who": "David Fisher", "who_key": "Fisher David", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4041500.289, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Boardroom sells $4M of ENVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1529864/000119312526438273/0001193125-26-438273-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "0001193125-26-438274", "src": "INSIDERS", "ticker": "ENVA", "cik": "1529864", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc.", "who": "Kirk Chartier", "who_key": "Chartier Kirk", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4798284.9114, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Top exec sells $4.8M of ENVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1529864/000119312526438274/0001193125-26-438274-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "0001193125-26-438275", "src": "INSIDERS", "ticker": "ENVA", "cik": "1529864", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc.", "who": "Steven E. Cunningham", "who_key": "Cunningham Steven E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2632460.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CEO sells $2.6M of ENVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1575452/000119312526438275/0001193125-26-438275-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "0001193125-26-371385", "src": "INSIDERS", "ticker": "ENVA", "cik": "1529864", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc.", "who": "David Fisher", "who_key": "Fisher David", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4487025.328199999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director sells $4.5M of ENVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1529864/000119312526371385/0001193125-26-371385-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001575452-26-000002", "src": "INSIDERS", "ticker": "ENVA", "cik": "1529864", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc.", "who": "Steven E. Cunningham", "who_key": "Cunningham Steven E", "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": "Personal Credit Institutions", "country": "United States", "headline": "CEO files routine paperwork on ENVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575452/000157545226000002/0001575452-26-000002-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001621195-26-000002", "src": "INSIDERS", "ticker": "ENVA", "cik": "1529864", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc.", "who": "Sean Rahilly", "who_key": "Rahilly Sean", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on ENVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621195/000162119526000002/0001621195-26-000002-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001752243-26-000006", "src": "INSIDERS", "ticker": "ENVA", "cik": "1529864", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc.", "who": "Maria Veltre", "who_key": "Veltre Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ENVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752243/000175224326000006/0001752243-26-000006-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001483333-26-000002", "src": "INSIDERS", "ticker": "ENVA", "cik": "1529864", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc.", "who": "Kirk Chartier", "who_key": "Chartier Kirk", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on ENVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529864/000148333326000002/0001483333-26-000002-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0002104070-26-000005", "src": "INSIDERS", "ticker": "ENVA", "cik": "1529864", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc.", "who": "Scott Cornelis", "who_key": "Cornelis Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on ENVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104070/000210407026000005/0002104070-26-000005-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001315224-26-000004", "src": "INSIDERS", "ticker": "ENVA", "cik": "1529864", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc.", "who": "David Fisher", "who_key": "Fisher David", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ENVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529864/000131522426000004/0001315224-26-000004-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "13DG-0002100119-26-001403", "src": "13DG", "ticker": "ENVA", "cik": "1529864", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc.", "who": "Enova International, Inc.", "who_key": "Enova International, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Enova International, Inc. takes a 5.01% passive stake in ENVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1529864/0002100119-26-001403-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002012383-26-001444", "src": "13DG", "ticker": "ENVA", "cik": "1529864", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in ENVA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001444-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "SENATE-ef87390bab6c433fa852838d02a1dd5a-6", "src": "CONGRESS", "ticker": "ENVA", "cik": "", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc. Common Stock", "who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. William F Hagerty, IV sells ENVA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/", "trade_date": "2021-12-29", "timestamp": "2021-12-29", "mins": 2548310}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001403", "src": "13DG", "ticker": "ENVA", "cik": "1529864", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc.", "who": "Enova International, Inc.", "who_key": "Enova International, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Enova International, Inc. takes a 5.01% passive stake in ENVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1529864/0002100119-26-001403-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002012383-26-001444", "src": "13DG", "ticker": "ENVA", "cik": "1529864", "company": "Enova International, Inc.", "company_raw": "Enova International, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in ENVA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001444-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}], "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": "Enova International, Inc. Common Stock", "new_value": "Enova International, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001529864", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001529864", "applied": 1, "detected_at": "2026-09-11T14:36:28.692771"}]}, "key_people": [{"who": "David Fisher", "who_key": "Fisher David", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8528525.617199998, "net": -8528525.617199998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4041500.289, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529864/000119312526438273/0001193125-26-438273-index.htm"}, {"action": "SELL", "amount": 4487025.328199999, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529864/000119312526371385/0001193125-26-371385-index.htm"}], "latest": {"action": "SELL", "amount": 4041500.289, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529864/000119312526438273/0001193125-26-438273-index.htm"}}, {"who": "Kirk Chartier", "who_key": "Chartier Kirk", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4798284.9114, "net": -4798284.9114, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4798284.9114, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529864/000119312526438274/0001193125-26-438274-index.htm"}], "latest": {"action": "SELL", "amount": 4798284.9114, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529864/000119312526438274/0001193125-26-438274-index.htm"}}, {"who": "Steven E. Cunningham", "who_key": "Cunningham Steven E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2632460.0, "net": -2632460.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2632460.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575452/000119312526438275/0001193125-26-438275-index.htm"}], "latest": {"action": "SELL", "amount": 2632460.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575452/000119312526438275/0001193125-26-438275-index.htm"}}, {"who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2021-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/"}}], "activity": [{"date": "2026-08-26", "net": -4487025.328199999}, {"date": "2026-10-27", "net": -7430744.9114}, {"date": "2026-10-28", "net": -4041500.289}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-438275", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-438274", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-438273", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010468", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-28", "title": "Form EFFECT", "accession": "9999999995-26-003356", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001628280-26-067647", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010431", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001628280-26-067535", "price_sensitive": false}, {"form": "POS AM", "date": "2026-10-23", "title": "Form POS AM", "accession": "0001193125-26-430511", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001193125-26-429122", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428941", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-424282", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-420462", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001193125-26-402851", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396711", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001628280-26-062583", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394356", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-392151", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-390599", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386483", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371385", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001628280-26-058974", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-361123", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352317", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001621195-26-000002", "price_sensitive": false}], "performance": {"ticker": "ENVA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 9.51, "volume": 136030.0}, {"date": "2016-08-09", "close": 9.27, "volume": 111427.0}, {"date": "2016-08-10", "close": 9.2, "volume": 132737.0}, {"date": "2016-08-11", "close": 9.37, "volume": 92349.0}, {"date": "2016-08-12", "close": 9.26, "volume": 86032.0}, {"date": "2016-08-15", "close": 9.28, "volume": 80799.0}, {"date": "2016-08-16", "close": 9.39, "volume": 75117.0}, {"date": "2016-08-17", "close": 9.43, "volume": 255499.0}, {"date": "2016-08-18", "close": 9.29, "volume": 59668.0}, {"date": "2016-08-19", "close": 9.2, "volume": 49144.0}, {"date": "2016-08-22", "close": 9.39, "volume": 246252.0}, {"date": "2016-08-23", "close": 9.42, "volume": 85439.0}, {"date": "2016-08-24", "close": 9.21, "volume": 88594.0}, {"date": "2016-08-25", "close": 9.37, "volume": 78450.0}, {"date": "2016-08-26", "close": 9.23, "volume": 140694.0}, {"date": "2016-08-29", "close": 9.64, "volume": 145563.0}, {"date": "2016-08-30", "close": 9.6, "volume": 85261.0}, {"date": "2016-08-31", "close": 9.59, "volume": 114147.0}, {"date": "2016-09-01", "close": 10.16, "volume": 226973.0}, {"date": "2016-09-02", "close": 10.33, "volume": 139471.0}, {"date": "2016-09-06", "close": 9.66, "volume": 284303.0}, {"date": "2016-09-07", "close": 9.53, "volume": 186309.0}, {"date": "2016-09-08", "close": 9.39, "volume": 131085.0}, {"date": "2016-09-09", "close": 8.96, "volume": 134941.0}, {"date": "2016-09-12", "close": 9.06, "volume": 158320.0}, {"date": "2016-09-13", "close": 9.17, "volume": 206080.0}, {"date": "2016-09-14", "close": 9.09, "volume": 198986.0}, {"date": "2016-09-15", "close": 9.28, "volume": 136505.0}, {"date": "2016-09-16", "close": 9.1, "volume": 618465.0}, {"date": "2016-09-19", "close": 9.59, "volume": 210267.0}, {"date": "2016-09-20", "close": 9.53, "volume": 144169.0}, {"date": "2016-09-21", "close": 9.53, "volume": 128428.0}, {"date": "2016-09-22", "close": 9.72, "volume": 246069.0}, {"date": "2016-09-23", "close": 9.59, "volume": 166794.0}, {"date": "2016-09-26", "close": 9.43, "volume": 90322.0}, {"date": "2016-09-27", "close": 9.58, "volume": 122602.0}, {"date": "2016-09-28", "close": 9.79, "volume": 121379.0}, {"date": "2016-09-29", "close": 9.59, "volume": 157673.0}, {"date": "2016-09-30", "close": 9.68, "volume": 141818.0}, {"date": "2016-10-03", "close": 9.59, "volume": 115604.0}, {"date": "2016-10-04", "close": 9.49, "volume": 93429.0}, {"date": "2016-10-05", "close": 9.58, "volume": 102402.0}, {"date": "2016-10-06", "close": 9.4, "volume": 211167.0}, {"date": "2016-10-07", "close": 9.33, "volume": 130067.0}, {"date": "2016-10-10", "close": 9.4, "volume": 84543.0}, {"date": "2016-10-11", "close": 9.35, "volume": 158909.0}, {"date": "2016-10-12", "close": 9.25, "volume": 154599.0}, {"date": "2016-10-13", "close": 9.05, "volume": 67619.0}, {"date": "2016-10-14", "close": 8.85, "volume": 94797.0}, {"date": "2016-10-17", "close": 8.95, "volume": 143447.0}, {"date": "2016-10-18", "close": 8.85, "volume": 150669.0}, {"date": "2016-10-19", "close": 9.2, "volume": 142203.0}, {"date": "2016-10-20", "close": 9.35, "volume": 105778.0}, {"date": "2016-10-21", "close": 9.15, "volume": 89809.0}, {"date": "2016-10-24", "close": 9.2, "volume": 103262.0}, {"date": "2016-10-25", "close": 9.15, "volume": 180119.0}, {"date": "2016-10-26", "close": 8.9, "volume": 68988.0}, {"date": "2016-10-27", "close": 9.1, "volume": 284750.0}, {"date": "2016-10-28", "close": 9.45, "volume": 842988.0}, {"date": "2016-10-31", "close": 9.4, "volume": 176390.0}, {"date": "2016-11-01", "close": 9.2, "volume": 151953.0}, {"date": "2016-11-02", "close": 8.85, "volume": 225362.0}, {"date": "2016-11-03", "close": 8.85, "volume": 117824.0}, {"date": "2016-11-04", "close": 8.8, "volume": 113332.0}, {"date": "2016-11-07", "close": 8.9, "volume": 530736.0}, {"date": "2016-11-08", "close": 8.8, "volume": 223954.0}, {"date": "2016-11-09", "close": 9.2, "volume": 847494.0}, {"date": "2016-11-10", "close": 9.65, "volume": 1275360.0}, {"date": "2016-11-11", "close": 9.95, "volume": 1430955.0}, {"date": "2016-11-14", "close": 11.5, "volume": 838626.0}, {"date": "2016-11-15", "close": 11.6, "volume": 475317.0}, {"date": "2016-11-16", "close": 11.55, "volume": 471204.0}, {"date": "2016-11-17", "close": 11.6, "volume": 363252.0}, {"date": "2016-11-18", "close": 11.6, "volume": 313900.0}, {"date": "2016-11-21", "close": 11.75, "volume": 301604.0}, {"date": "2016-11-22", "close": 11.9, "volume": 328096.0}, {"date": "2016-11-23", "close": 11.9, "volume": 304694.0}, {"date": "2016-11-25", "close": 11.85, "volume": 189989.0}, {"date": "2016-11-28", "close": 11.8, "volume": 190527.0}, {"date": "2016-11-29", "close": 11.6, "volume": 389662.0}, {"date": "2016-11-30", "close": 11.65, "volume": 294517.0}, {"date": "2016-12-01", "close": 11.6, "volume": 380572.0}, {"date": "2016-12-02", "close": 11.55, "volume": 262946.0}, {"date": "2016-12-05", "close": 11.6, "volume": 345332.0}, {"date": "2016-12-06", "close": 12.0, "volume": 790607.0}, {"date": "2016-12-07", "close": 12.75, "volume": 403625.0}, {"date": "2016-12-08", "close": 13.6, "volume": 424242.0}, {"date": "2016-12-09", "close": 13.55, "volume": 341356.0}, {"date": "2016-12-12", "close": 12.75, "volume": 256582.0}, {"date": "2016-12-13", "close": 12.65, "volume": 353865.0}, {"date": "2016-12-14", "close": 12.6, "volume": 306129.0}, {"date": "2016-12-15", "close": 12.5, "volume": 255511.0}, {"date": "2016-12-16", "close": 12.1, "volume": 831887.0}, {"date": "2016-12-19", "close": 12.05, "volume": 275227.0}, {"date": "2016-12-20", "close": 12.7, "volume": 279618.0}, {"date": "2016-12-21", "close": 12.65, "volume": 204347.0}, {"date": "2016-12-22", "close": 12.75, "volume": 183680.0}, {"date": "2016-12-23", "close": 12.85, "volume": 176558.0}, {"date": "2016-12-27", "close": 12.9, "volume": 195692.0}, {"date": "2016-12-28", "close": 12.8, "volume": 146164.0}, {"date": "2016-12-29", "close": 12.7, "volume": 121546.0}, {"date": "2016-12-30", "close": 12.55, "volume": 99375.0}, {"date": "2017-01-03", "close": 13.25, "volume": 298229.0}, {"date": "2017-01-04", "close": 13.85, "volume": 370514.0}, {"date": "2017-01-05", "close": 13.75, "volume": 273344.0}, {"date": "2017-01-06", "close": 13.8, "volume": 303782.0}, {"date": "2017-01-09", "close": 13.65, "volume": 484465.0}, {"date": "2017-01-10", "close": 13.85, "volume": 205728.0}, {"date": "2017-01-11", "close": 13.8, "volume": 217485.0}, {"date": "2017-01-12", "close": 13.9, "volume": 364107.0}, {"date": "2017-01-13", "close": 14.35, "volume": 233475.0}, {"date": "2017-01-17", "close": 13.8, "volume": 402632.0}, {"date": "2017-01-18", "close": 13.95, "volume": 208000.0}, {"date": "2017-01-19", "close": 13.9, "volume": 150035.0}, {"date": "2017-01-20", "close": 14.0, "volume": 243791.0}, {"date": "2017-01-23", "close": 13.9, "volume": 308624.0}, {"date": "2017-01-24", "close": 13.95, "volume": 303231.0}, {"date": "2017-01-25", "close": 14.25, "volume": 115804.0}, {"date": "2017-01-26", "close": 13.9, "volume": 210536.0}, {"date": "2017-01-27", "close": 13.95, "volume": 294715.0}, {"date": "2017-01-30", "close": 13.9, "volume": 300929.0}, {"date": "2017-01-31", "close": 14.1, "volume": 408761.0}, {"date": "2017-02-01", "close": 14.1, "volume": 234674.0}, {"date": "2017-02-02", "close": 13.95, "volume": 257011.0}, {"date": "2017-02-03", "close": 15.05, "volume": 700228.0}, {"date": "2017-02-06", "close": 14.3, "volume": 450125.0}, {"date": "2017-02-07", "close": 14.45, "volume": 407122.0}, {"date": "2017-02-08", "close": 14.1, "volume": 301151.0}, {"date": "2017-02-09", "close": 14.35, "volume": 495735.0}, {"date": "2017-02-10", "close": 14.75, "volume": 290691.0}, {"date": "2017-02-13", "close": 14.75, "volume": 401904.0}, {"date": "2017-02-14", "close": 14.8, "volume": 402382.0}, {"date": "2017-02-15", "close": 14.85, "volume": 250558.0}, {"date": "2017-02-16", "close": 14.8, "volume": 366089.0}, {"date": "2017-02-17", "close": 14.8, "volume": 205081.0}, {"date": "2017-02-21", "close": 14.7, "volume": 174201.0}, {"date": "2017-02-22", "close": 14.75, "volume": 131729.0}, {"date": "2017-02-23", "close": 14.8, "volume": 228344.0}, {"date": "2017-02-24", "close": 14.6, "volume": 132683.0}, {"date": "2017-02-27", "close": 14.6, "volume": 376737.0}, {"date": "2017-02-28", "close": 14.35, "volume": 358283.0}, {"date": "2017-03-01", "close": 14.2, "volume": 313396.0}, {"date": "2017-03-02", "close": 14.0, "volume": 204041.0}, {"date": "2017-03-03", "close": 13.8, "volume": 384795.0}, {"date": "2017-03-06", "close": 13.5, "volume": 198367.0}, {"date": "2017-03-07", "close": 13.55, "volume": 185177.0}, {"date": "2017-03-08", "close": 13.5, "volume": 305407.0}, {"date": "2017-03-09", "close": 13.55, "volume": 268307.0}, {"date": "2017-03-10", "close": 13.55, "volume": 446267.0}, {"date": "2017-03-13", "close": 13.5, "volume": 340906.0}, {"date": "2017-03-14", "close": 14.0, "volume": 530940.0}, {"date": "2017-03-15", "close": 14.2, "volume": 231829.0}, {"date": "2017-03-16", "close": 14.5, "volume": 174159.0}, {"date": "2017-03-17", "close": 14.2, "volume": 368432.0}, {"date": "2017-03-20", "close": 14.3, "volume": 166668.0}, {"date": "2017-03-21", "close": 13.7, "volume": 392693.0}, {"date": "2017-03-22", "close": 13.4, "volume": 241745.0}, {"date": "2017-03-23", "close": 13.85, "volume": 172405.0}, {"date": "2017-03-24", "close": 13.75, "volume": 219279.0}, {"date": "2017-03-27", "close": 13.95, "volume": 110088.0}, {"date": "2017-03-28", "close": 14.15, "volume": 146262.0}, {"date": "2017-03-29", "close": 14.0, "volume": 213569.0}, {"date": "2017-03-30", "close": 14.75, "volume": 226897.0}, {"date": "2017-03-31", "close": 14.85, "volume": 367178.0}, {"date": "2017-04-03", "close": 14.35, "volume": 152124.0}, {"date": "2017-04-04", "close": 14.3, "volume": 184863.0}, {"date": "2017-04-05", "close": 13.6, "volume": 480547.0}, {"date": "2017-04-06", "close": 13.9, "volume": 245519.0}, {"date": "2017-04-07", "close": 13.9, "volume": 203031.0}, {"date": "2017-04-10", "close": 13.25, "volume": 276016.0}, {"date": "2017-04-11", "close": 14.0, "volume": 448864.0}, {"date": "2017-04-12", "close": 13.55, "volume": 140142.0}, {"date": "2017-04-13", "close": 13.5, "volume": 258131.0}, {"date": "2017-04-17", "close": 13.75, "volume": 135422.0}, {"date": "2017-04-18", "close": 13.65, "volume": 130083.0}, {"date": "2017-04-19", "close": 13.65, "volume": 160196.0}, {"date": "2017-04-20", "close": 13.8, "volume": 388175.0}, {"date": "2017-04-21", "close": 13.9, "volume": 232577.0}, {"date": "2017-04-24", "close": 14.25, "volume": 175832.0}, {"date": "2017-04-25", "close": 14.4, "volume": 208861.0}, {"date": "2017-04-26", "close": 14.65, "volume": 221577.0}, {"date": "2017-04-27", "close": 14.5, "volume": 240281.0}, {"date": "2017-04-28", "close": 14.2, "volume": 659054.0}, {"date": "2017-05-01", "close": 14.75, "volume": 568246.0}, {"date": "2017-05-02", "close": 14.75, "volume": 235396.0}, {"date": "2017-05-03", "close": 14.55, "volume": 157005.0}, {"date": "2017-05-04", "close": 14.1, "volume": 193082.0}, {"date": "2017-05-05", "close": 14.05, "volume": 195151.0}, {"date": "2017-05-08", "close": 14.2, "volume": 180358.0}, {"date": "2017-05-09", "close": 14.55, "volume": 262482.0}, {"date": "2017-05-10", "close": 14.4, "volume": 169042.0}, {"date": "2017-05-11", "close": 14.4, "volume": 171644.0}, {"date": "2017-05-12", "close": 13.95, "volume": 207569.0}, {"date": "2017-05-15", "close": 14.1, "volume": 136576.0}, {"date": "2017-05-16", "close": 14.1, "volume": 161974.0}, {"date": "2017-05-17", "close": 13.45, "volume": 309659.0}, {"date": "2017-05-18", "close": 13.5, "volume": 260596.0}, {"date": "2017-05-19", "close": 13.35, "volume": 136352.0}, {"date": "2017-05-22", "close": 13.25, "volume": 188938.0}, {"date": "2017-05-23", "close": 13.4, "volume": 225752.0}, {"date": "2017-05-24", "close": 13.4, "volume": 222233.0}, {"date": "2017-05-25", "close": 13.55, "volume": 192217.0}, {"date": "2017-05-26", "close": 13.4, "volume": 120432.0}, {"date": "2017-05-30", "close": 13.25, "volume": 163703.0}, {"date": "2017-05-31", "close": 13.3, "volume": 325150.0}, {"date": "2017-06-01", "close": 13.55, "volume": 231658.0}, {"date": "2017-06-02", "close": 13.75, "volume": 295466.0}, {"date": "2017-06-05", "close": 14.0, "volume": 223630.0}, {"date": "2017-06-06", "close": 14.0, "volume": 338314.0}, {"date": "2017-06-07", "close": 14.4, "volume": 153918.0}, {"date": "2017-06-08", "close": 14.7, "volume": 285197.0}, {"date": "2017-06-09", "close": 15.05, "volume": 229566.0}, {"date": "2017-06-12", "close": 15.05, "volume": 279309.0}, {"date": "2017-06-13", "close": 15.0, "volume": 224042.0}, {"date": "2017-06-14", "close": 14.6, "volume": 385933.0}, {"date": "2017-06-15", "close": 14.7, "volume": 201330.0}, {"date": "2017-06-16", "close": 14.55, "volume": 227419.0}, {"date": "2017-06-19", "close": 14.75, "volume": 196337.0}, {"date": "2017-06-20", "close": 14.4, "volume": 73874.0}, {"date": "2017-06-21", "close": 14.15, "volume": 129350.0}, {"date": "2017-06-22", "close": 14.15, "volume": 165092.0}, {"date": "2017-06-23", "close": 14.35, "volume": 787410.0}, {"date": "2017-06-26", "close": 15.1, "volume": 234920.0}, {"date": "2017-06-27", "close": 15.35, "volume": 395941.0}, {"date": "2017-06-28", "close": 14.95, "volume": 207031.0}, {"date": "2017-06-29", "close": 15.0, "volume": 155261.0}, {"date": "2017-06-30", "close": 14.85, "volume": 127704.0}, {"date": "2017-07-03", "close": 15.05, "volume": 150677.0}, {"date": "2017-07-05", "close": 15.15, "volume": 219691.0}, {"date": "2017-07-06", "close": 15.0, "volume": 155169.0}, {"date": "2017-07-07", "close": 15.15, "volume": 124569.0}, {"date": "2017-07-10", "close": 15.2, "volume": 183107.0}, {"date": "2017-07-11", "close": 15.5, "volume": 469133.0}, {"date": "2017-07-12", "close": 16.3, "volume": 560770.0}, {"date": "2017-07-13", "close": 16.35, "volume": 274187.0}, {"date": "2017-07-14", "close": 16.35, "volume": 148107.0}, {"date": "2017-07-17", "close": 16.3, "volume": 188846.0}, {"date": "2017-07-18", "close": 16.25, "volume": 145680.0}, {"date": "2017-07-19", "close": 16.45, "volume": 275518.0}, {"date": "2017-07-20", "close": 16.1, "volume": 194468.0}, {"date": "2017-07-21", "close": 15.95, "volume": 410342.0}, {"date": "2017-07-24", "close": 15.9, "volume": 192555.0}, {"date": "2017-07-25", "close": 16.0, "volume": 210589.0}, {"date": "2017-07-26", "close": 15.85, "volume": 180652.0}, {"date": "2017-07-27", "close": 15.7, "volume": 367460.0}, {"date": "2017-07-28", "close": 14.7, "volume": 1079266.0}, {"date": "2017-07-31", "close": 14.5, "volume": 332613.0}, {"date": "2017-08-01", "close": 14.05, "volume": 431389.0}, {"date": "2017-08-02", "close": 13.45, "volume": 330581.0}, {"date": "2017-08-03", "close": 13.3, "volume": 387066.0}, {"date": "2017-08-04", "close": 13.15, "volume": 450696.0}, {"date": "2017-08-07", "close": 13.3, "volume": 333543.0}, {"date": "2017-08-08", "close": 13.45, "volume": 344368.0}, {"date": "2017-08-09", "close": 13.1, "volume": 292479.0}, {"date": "2017-08-10", "close": 12.85, "volume": 376839.0}, {"date": "2017-08-11", "close": 12.65, "volume": 378333.0}, {"date": "2017-08-14", "close": 12.7, "volume": 322876.0}, {"date": "2017-08-15", "close": 12.6, "volume": 421579.0}, {"date": "2017-08-16", "close": 12.35, "volume": 493037.0}, {"date": "2017-08-17", "close": 12.2, "volume": 302949.0}, {"date": "2017-08-18", "close": 12.25, "volume": 242002.0}, {"date": "2017-08-21", "close": 12.05, "volume": 170806.0}, {"date": "2017-08-22", "close": 12.0, "volume": 226741.0}, {"date": "2017-08-23", "close": 11.6, "volume": 556758.0}, {"date": "2017-08-24", "close": 11.6, "volume": 200858.0}, {"date": "2017-08-25", "close": 11.5, "volume": 360810.0}, {"date": "2017-08-28", "close": 11.5, "volume": 273978.0}, {"date": "2017-08-29", "close": 11.25, "volume": 628292.0}, {"date": "2017-08-30", "close": 11.3, "volume": 547828.0}, {"date": "2017-08-31", "close": 11.9, "volume": 512261.0}, {"date": "2017-09-01", "close": 12.15, "volume": 447202.0}, {"date": "2017-09-05", "close": 12.1, "volume": 672771.0}, {"date": "2017-09-06", "close": 12.35, "volume": 372742.0}, {"date": "2017-09-07", "close": 12.45, "volume": 515033.0}, {"date": "2017-09-08", "close": 11.95, "volume": 263239.0}, {"date": "2017-09-11", "close": 12.2, "volume": 304684.0}, {"date": "2017-09-12", "close": 12.6, "volume": 257935.0}, {"date": "2017-09-13", "close": 12.5, "volume": 258565.0}, {"date": "2017-09-14", "close": 12.2, "volume": 241634.0}, {"date": "2017-09-15", "close": 12.3, "volume": 1366043.0}, {"date": "2017-09-18", "close": 13.8, "volume": 486773.0}, {"date": "2017-09-19", "close": 13.4, "volume": 318717.0}, {"date": "2017-09-20", "close": 13.25, "volume": 316927.0}, {"date": "2017-09-21", "close": 13.4, "volume": 208481.0}, {"date": "2017-09-22", "close": 13.25, "volume": 247671.0}, {"date": "2017-09-25", "close": 13.2, "volume": 187129.0}, {"date": "2017-09-26", "close": 13.0, "volume": 288240.0}, {"date": "2017-09-27", "close": 13.45, "volume": 462050.0}, {"date": "2017-09-28", "close": 13.6, "volume": 284149.0}, {"date": "2017-09-29", "close": 13.45, "volume": 263153.0}, {"date": "2017-10-02", "close": 13.95, "volume": 285999.0}, {"date": "2017-10-03", "close": 13.75, "volume": 293667.0}, {"date": "2017-10-04", "close": 13.8, "volume": 237454.0}, {"date": "2017-10-05", "close": 13.4, "volume": 749021.0}, {"date": "2017-10-06", "close": 13.85, "volume": 266509.0}, {"date": "2017-10-09", "close": 14.15, "volume": 361738.0}, {"date": "2017-10-10", "close": 14.35, "volume": 248875.0}, {"date": "2017-10-11", "close": 14.05, "volume": 244164.0}, {"date": "2017-10-12", "close": 14.1, "volume": 232101.0}, {"date": "2017-10-13", "close": 14.3, "volume": 307196.0}, {"date": "2017-10-16", "close": 14.4, "volume": 170697.0}, {"date": "2017-10-17", "close": 14.45, "volume": 352542.0}, {"date": "2017-10-18", "close": 14.55, "volume": 178349.0}, {"date": "2017-10-19", "close": 14.7, "volume": 263442.0}, {"date": "2017-10-20", "close": 14.9, "volume": 274326.0}, {"date": "2017-10-23", "close": 14.3, "volume": 216287.0}, {"date": "2017-10-24", "close": 14.3, "volume": 148352.0}, {"date": "2017-10-25", "close": 14.3, "volume": 182898.0}, {"date": "2017-10-26", "close": 15.0, "volume": 315522.0}, {"date": "2017-10-27", "close": 14.75, "volume": 473953.0}, {"date": "2017-10-30", "close": 14.55, "volume": 227201.0}, {"date": "2017-10-31", "close": 14.85, "volume": 276163.0}, {"date": "2017-11-01", "close": 14.6, "volume": 152697.0}, {"date": "2017-11-02", "close": 14.8, "volume": 214568.0}, {"date": "2017-11-03", "close": 14.75, "volume": 163385.0}, {"date": "2017-11-06", "close": 15.0, "volume": 224540.0}, {"date": "2017-11-07", "close": 14.0, "volume": 454749.0}, {"date": "2017-11-08", "close": 14.15, "volume": 225060.0}, {"date": "2017-11-09", "close": 13.85, "volume": 179956.0}, {"date": "2017-11-10", "close": 14.15, "volume": 259584.0}, {"date": "2017-11-13", "close": 13.8, "volume": 196870.0}, {"date": "2017-11-14", "close": 13.6, "volume": 94037.0}, {"date": "2017-11-15", "close": 14.0, "volume": 215184.0}, {"date": "2017-11-16", "close": 14.35, "volume": 147318.0}, {"date": "2017-11-17", "close": 14.35, "volume": 106729.0}, {"date": "2017-11-20", "close": 14.6, "volume": 122294.0}, {"date": "2017-11-21", "close": 14.85, "volume": 204920.0}, {"date": "2017-11-22", "close": 14.85, "volume": 112488.0}, {"date": "2017-11-24", "close": 14.95, "volume": 59687.0}, {"date": "2017-11-27", "close": 14.4, "volume": 104444.0}, {"date": "2017-11-28", "close": 14.8, "volume": 138578.0}, {"date": "2017-11-29", "close": 15.35, "volume": 267163.0}, {"date": "2017-11-30", "close": 14.85, "volume": 252652.0}, {"date": "2017-12-01", "close": 14.8, "volume": 201448.0}, {"date": "2017-12-04", "close": 14.85, "volume": 165791.0}, {"date": "2017-12-05", "close": 15.15, "volume": 137879.0}, {"date": "2017-12-06", "close": 15.15, "volume": 202705.0}, {"date": "2017-12-07", "close": 15.75, "volume": 855915.0}, {"date": "2017-12-08", "close": 15.35, "volume": 124243.0}, {"date": "2017-12-11", "close": 15.2, "volume": 73820.0}, {"date": "2017-12-12", "close": 15.15, "volume": 121885.0}, {"date": "2017-12-13", "close": 15.05, "volume": 213375.0}, {"date": "2017-12-14", "close": 14.85, "volume": 161399.0}, {"date": "2017-12-15", "close": 15.4, "volume": 460193.0}, {"date": "2017-12-18", "close": 15.7, "volume": 155543.0}, {"date": "2017-12-19", "close": 15.35, "volume": 218544.0}, {"date": "2017-12-20", "close": 15.35, "volume": 88492.0}, {"date": "2017-12-21", "close": 15.75, "volume": 107733.0}, {"date": "2017-12-22", "close": 15.6, "volume": 93340.0}, {"date": "2017-12-26", "close": 15.65, "volume": 59243.0}, {"date": "2017-12-27", "close": 15.35, "volume": 102860.0}, {"date": "2017-12-28", "close": 15.45, "volume": 118992.0}, {"date": "2017-12-29", "close": 15.2, "volume": 174517.0}, {"date": "2018-01-02", "close": 15.65, "volume": 106361.0}, {"date": "2018-01-03", "close": 15.9, "volume": 154265.0}, {"date": "2018-01-04", "close": 16.3, "volume": 150469.0}, {"date": "2018-01-05", "close": 17.35, "volume": 511925.0}, {"date": "2018-01-08", "close": 16.6, "volume": 777151.0}, {"date": "2018-01-09", "close": 16.25, "volume": 224447.0}, {"date": "2018-01-10", "close": 16.45, "volume": 181493.0}, {"date": "2018-01-11", "close": 16.65, "volume": 158872.0}, {"date": "2018-01-12", "close": 16.55, "volume": 198500.0}, {"date": "2018-01-16", "close": 16.4, "volume": 259449.0}, {"date": "2018-01-17", "close": 16.55, "volume": 201620.0}, {"date": "2018-01-18", "close": 15.9, "volume": 363612.0}, {"date": "2018-01-19", "close": 16.05, "volume": 192167.0}, {"date": "2018-01-22", "close": 16.05, "volume": 196049.0}, {"date": "2018-01-23", "close": 16.2, "volume": 117212.0}, {"date": "2018-01-24", "close": 16.1, "volume": 121542.0}, {"date": "2018-01-25", "close": 16.9, "volume": 301378.0}, {"date": "2018-01-26", "close": 17.0, "volume": 172030.0}, {"date": "2018-01-29", "close": 17.9, "volume": 725135.0}, {"date": "2018-01-30", "close": 18.75, "volume": 602842.0}, {"date": "2018-01-31", "close": 17.9, "volume": 594682.0}, {"date": "2018-02-01", "close": 18.7, "volume": 509989.0}, {"date": "2018-02-02", "close": 20.25, "volume": 988296.0}, {"date": "2018-02-05", "close": 20.4, "volume": 1005826.0}, {"date": "2018-02-06", "close": 19.65, "volume": 559384.0}, {"date": "2018-02-07", "close": 20.3, "volume": 389986.0}, {"date": "2018-02-08", "close": 20.1, "volume": 513405.0}, {"date": "2018-02-09", "close": 20.4, "volume": 522546.0}, {"date": "2018-02-12", "close": 20.85, "volume": 490200.0}, {"date": "2018-02-13", "close": 21.4, "volume": 471913.0}, {"date": "2018-02-14", "close": 22.05, "volume": 470207.0}, {"date": "2018-02-15", "close": 22.6, "volume": 457269.0}, {"date": "2018-02-16", "close": 22.95, "volume": 479924.0}, {"date": "2018-02-20", "close": 22.55, "volume": 484204.0}, {"date": "2018-02-21", "close": 22.35, "volume": 314618.0}, {"date": "2018-02-22", "close": 22.55, "volume": 239113.0}, {"date": "2018-02-23", "close": 22.55, "volume": 253491.0}, {"date": "2018-02-26", "close": 22.55, "volume": 322310.0}, {"date": "2018-02-27", "close": 22.3, "volume": 539303.0}, {"date": "2018-02-28", "close": 22.0, "volume": 394917.0}, {"date": "2018-03-01", "close": 21.65, "volume": 350981.0}, {"date": "2018-03-02", "close": 21.95, "volume": 409548.0}, {"date": "2018-03-05", "close": 22.3, "volume": 305136.0}, {"date": "2018-03-06", "close": 22.3, "volume": 312049.0}, {"date": "2018-03-07", "close": 22.6, "volume": 234381.0}, {"date": "2018-03-08", "close": 22.5, "volume": 152248.0}, {"date": "2018-03-09", "close": 22.8, "volume": 243202.0}, {"date": "2018-03-12", "close": 23.1, "volume": 255837.0}, {"date": "2018-03-13", "close": 23.05, "volume": 317351.0}, {"date": "2018-03-14", "close": 22.75, "volume": 240654.0}, {"date": "2018-03-15", "close": 22.65, "volume": 328817.0}, {"date": "2018-03-16", "close": 22.8, "volume": 608085.0}, {"date": "2018-03-19", "close": 23.0, "volume": 315753.0}, {"date": "2018-03-20", "close": 22.45, "volume": 231685.0}, {"date": "2018-03-21", "close": 23.4, "volume": 484244.0}, {"date": "2018-03-22", "close": 22.1, "volume": 294661.0}, {"date": "2018-03-23", "close": 21.75, "volume": 219225.0}, {"date": "2018-03-26", "close": 22.15, "volume": 227304.0}, {"date": "2018-03-27", "close": 22.0, "volume": 207975.0}, {"date": "2018-03-28", "close": 22.0, "volume": 178161.0}, {"date": "2018-03-29", "close": 22.05, "volume": 311442.0}, {"date": "2018-04-02", "close": 21.7, "volume": 244641.0}, {"date": "2018-04-03", "close": 22.05, "volume": 209219.0}, {"date": "2018-04-04", "close": 22.45, "volume": 211844.0}, {"date": "2018-04-05", "close": 22.55, "volume": 164263.0}, {"date": "2018-04-06", "close": 22.1, "volume": 156661.0}, {"date": "2018-04-09", "close": 22.0, "volume": 203241.0}, {"date": "2018-04-10", "close": 22.5, "volume": 139358.0}, {"date": "2018-04-11", "close": 22.8, "volume": 228651.0}, {"date": "2018-04-12", "close": 22.8, "volume": 97371.0}, {"date": "2018-04-13", "close": 22.65, "volume": 90269.0}, {"date": "2018-04-16", "close": 22.85, "volume": 229630.0}, {"date": "2018-04-17", "close": 22.9, "volume": 150708.0}, {"date": "2018-04-18", "close": 22.7, "volume": 327857.0}, {"date": "2018-04-19", "close": 23.25, "volume": 218186.0}, {"date": "2018-04-20", "close": 22.75, "volume": 113552.0}, {"date": "2018-04-23", "close": 22.45, "volume": 102015.0}, {"date": "2018-04-24", "close": 22.85, "volume": 179555.0}, {"date": "2018-04-25", "close": 22.0, "volume": 159679.0}, {"date": "2018-04-26", "close": 22.6, "volume": 347420.0}, {"date": "2018-04-27", "close": 28.75, "volume": 1691801.0}, {"date": "2018-04-30", "close": 29.3, "volume": 744348.0}, {"date": "2018-05-01", "close": 29.6, "volume": 824228.0}, {"date": "2018-05-02", "close": 29.4, "volume": 683442.0}, {"date": "2018-05-03", "close": 29.65, "volume": 369451.0}, {"date": "2018-05-04", "close": 30.7, "volume": 534341.0}, {"date": "2018-05-07", "close": 31.15, "volume": 776249.0}, {"date": "2018-05-08", "close": 31.3, "volume": 475839.0}, {"date": "2018-05-09", "close": 32.25, "volume": 418961.0}, {"date": "2018-05-10", "close": 32.55, "volume": 395467.0}, {"date": "2018-05-11", "close": 32.55, "volume": 451158.0}, {"date": "2018-05-14", "close": 32.5, "volume": 402647.0}, {"date": "2018-05-15", "close": 34.0, "volume": 554164.0}, {"date": "2018-05-16", "close": 33.95, "volume": 383635.0}, {"date": "2018-05-17", "close": 34.35, "volume": 389766.0}, {"date": "2018-05-18", "close": 33.9, "volume": 487628.0}, {"date": "2018-05-21", "close": 35.0, "volume": 602314.0}, {"date": "2018-05-22", "close": 34.2, "volume": 609306.0}, {"date": "2018-05-23", "close": 33.35, "volume": 450888.0}, {"date": "2018-05-24", "close": 32.55, "volume": 625364.0}, {"date": "2018-05-25", "close": 31.85, "volume": 476338.0}, {"date": "2018-05-29", "close": 32.5, "volume": 837464.0}, {"date": "2018-05-30", "close": 32.85, "volume": 487039.0}, {"date": "2018-05-31", "close": 33.6, "volume": 482517.0}, {"date": "2018-06-01", "close": 34.15, "volume": 309966.0}, {"date": "2018-06-04", "close": 34.3, "volume": 414662.0}, {"date": "2018-06-05", "close": 34.8, "volume": 327747.0}, {"date": "2018-06-06", "close": 34.7, "volume": 311373.0}, {"date": "2018-06-07", "close": 34.55, "volume": 655155.0}, {"date": "2018-06-08", "close": 35.0, "volume": 402593.0}, {"date": "2018-06-11", "close": 35.0, "volume": 252833.0}, {"date": "2018-06-12", "close": 35.15, "volume": 641620.0}, {"date": "2018-06-13", "close": 35.4, "volume": 322313.0}, {"date": "2018-06-14", "close": 35.45, "volume": 315215.0}, {"date": "2018-06-15", "close": 35.85, "volume": 336945.0}, {"date": "2018-06-18", "close": 36.5, "volume": 281253.0}, {"date": "2018-06-19", "close": 35.85, "volume": 282509.0}, {"date": "2018-06-20", "close": 36.75, "volume": 270209.0}, {"date": "2018-06-21", "close": 36.65, "volume": 460216.0}, {"date": "2018-06-22", "close": 36.5, "volume": 858211.0}, {"date": "2018-06-25", "close": 35.5, "volume": 310348.0}, {"date": "2018-06-26", "close": 36.75, "volume": 433100.0}, {"date": "2018-06-27", "close": 35.25, "volume": 414335.0}, {"date": "2018-06-28", "close": 36.4, "volume": 427432.0}, {"date": "2018-06-29", "close": 36.55, "volume": 320275.0}, {"date": "2018-07-02", "close": 36.8, "volume": 380670.0}, {"date": "2018-07-03", "close": 37.15, "volume": 142286.0}, {"date": "2018-07-05", "close": 37.35, "volume": 178033.0}, {"date": "2018-07-06", "close": 37.9, "volume": 176400.0}, {"date": "2018-07-09", "close": 37.75, "volume": 226341.0}, {"date": "2018-07-10", "close": 37.15, "volume": 302078.0}, {"date": "2018-07-11", "close": 38.15, "volume": 626675.0}, {"date": "2018-07-12", "close": 36.65, "volume": 356774.0}, {"date": "2018-07-13", "close": 37.35, "volume": 237146.0}, {"date": "2018-07-16", "close": 37.25, "volume": 255106.0}, {"date": "2018-07-17", "close": 37.75, "volume": 205733.0}, {"date": "2018-07-18", "close": 37.6, "volume": 239865.0}, {"date": "2018-07-19", "close": 38.3, "volume": 264013.0}, {"date": "2018-07-20", "close": 38.25, "volume": 157678.0}, {"date": "2018-07-23", "close": 38.3, "volume": 136423.0}, {"date": "2018-07-24", "close": 37.8, "volume": 304374.0}, {"date": "2018-07-25", "close": 37.4, "volume": 212691.0}, {"date": "2018-07-26", "close": 36.4, "volume": 526600.0}, {"date": "2018-07-27", "close": 31.5, "volume": 886323.0}, {"date": "2018-07-30", "close": 31.25, "volume": 525413.0}, {"date": "2018-07-31", "close": 31.0, "volume": 481847.0}, {"date": "2018-08-01", "close": 31.95, "volume": 417596.0}, {"date": "2018-08-02", "close": 31.6, "volume": 309545.0}, {"date": "2018-08-03", "close": 31.4, "volume": 369551.0}, {"date": "2018-08-06", "close": 32.55, "volume": 336378.0}, {"date": "2018-08-07", "close": 33.7, "volume": 361823.0}, {"date": "2018-08-08", "close": 33.8, "volume": 180759.0}, {"date": "2018-08-09", "close": 33.9, "volume": 262058.0}, {"date": "2018-08-10", "close": 33.7, "volume": 148294.0}, {"date": "2018-08-13", "close": 33.75, "volume": 247383.0}, {"date": "2018-08-14", "close": 34.4, "volume": 307673.0}, {"date": "2018-08-15", "close": 34.25, "volume": 268548.0}, {"date": "2018-08-16", "close": 35.05, "volume": 261952.0}, {"date": "2018-08-17", "close": 35.5, "volume": 283954.0}, {"date": "2018-08-20", "close": 35.7, "volume": 547654.0}, {"date": "2018-08-21", "close": 35.95, "volume": 328432.0}, {"date": "2018-08-22", "close": 35.85, "volume": 144310.0}, {"date": "2018-08-23", "close": 35.15, "volume": 141662.0}, {"date": "2018-08-24", "close": 35.4, "volume": 96413.0}, {"date": "2018-08-27", "close": 34.75, "volume": 140362.0}, {"date": "2018-08-28", "close": 34.45, "volume": 132616.0}, {"date": "2018-08-29", "close": 34.2, "volume": 184237.0}, {"date": "2018-08-30", "close": 33.6, "volume": 127365.0}, {"date": "2018-08-31", "close": 33.2, "volume": 173463.0}, {"date": "2018-09-04", "close": 33.15, "volume": 601075.0}, {"date": "2018-09-05", "close": 32.75, "volume": 567056.0}, {"date": "2018-09-06", "close": 33.15, "volume": 219413.0}, {"date": "2018-09-07", "close": 32.75, "volume": 193567.0}, {"date": "2018-09-10", "close": 32.35, "volume": 185628.0}, {"date": "2018-09-11", "close": 31.8, "volume": 267654.0}, {"date": "2018-09-12", "close": 30.5, "volume": 370083.0}, {"date": "2018-09-13", "close": 31.2, "volume": 196513.0}, {"date": "2018-09-14", "close": 31.7, "volume": 246191.0}, {"date": "2018-09-17", "close": 30.9, "volume": 181811.0}, {"date": "2018-09-18", "close": 31.55, "volume": 144649.0}, {"date": "2018-09-19", "close": 30.85, "volume": 257983.0}, {"date": "2018-09-20", "close": 31.15, "volume": 151036.0}, {"date": "2018-09-21", "close": 30.9, "volume": 313822.0}, {"date": "2018-09-24", "close": 30.45, "volume": 95789.0}, {"date": "2018-09-25", "close": 30.95, "volume": 168182.0}, {"date": "2018-09-26", "close": 29.55, "volume": 231149.0}, {"date": "2018-09-27", "close": 28.85, "volume": 258866.0}, {"date": "2018-09-28", "close": 28.8, "volume": 284054.0}, {"date": "2018-10-01", "close": 27.7, "volume": 364062.0}, {"date": "2018-10-02", "close": 27.14, "volume": 321476.0}, {"date": "2018-10-03", "close": 27.78, "volume": 270466.0}, {"date": "2018-10-04", "close": 26.36, "volume": 264351.0}, {"date": "2018-10-05", "close": 26.27, "volume": 405444.0}, {"date": "2018-10-08", "close": 26.21, "volume": 340994.0}, {"date": "2018-10-09", "close": 26.1, "volume": 256925.0}, {"date": "2018-10-10", "close": 25.18, "volume": 467908.0}, {"date": "2018-10-11", "close": 24.6, "volume": 379666.0}, {"date": "2018-10-12", "close": 24.09, "volume": 413775.0}, {"date": "2018-10-15", "close": 24.06, "volume": 368291.0}, {"date": "2018-10-16", "close": 24.96, "volume": 203855.0}, {"date": "2018-10-17", "close": 24.72, "volume": 346902.0}, {"date": "2018-10-18", "close": 23.96, "volume": 159213.0}, {"date": "2018-10-19", "close": 24.09, "volume": 218542.0}, {"date": "2018-10-22", "close": 23.95, "volume": 256233.0}, {"date": "2018-10-23", "close": 23.83, "volume": 241071.0}, {"date": "2018-10-24", "close": 22.68, "volume": 342658.0}, {"date": "2018-10-25", "close": 22.78, "volume": 1012511.0}, {"date": "2018-10-26", "close": 24.45, "volume": 776322.0}, {"date": "2018-10-29", "close": 24.88, "volume": 688386.0}, {"date": "2018-10-30", "close": 25.07, "volume": 420844.0}, {"date": "2018-10-31", "close": 23.65, "volume": 373887.0}, {"date": "2018-11-01", "close": 24.59, "volume": 377434.0}, {"date": "2018-11-02", "close": 24.59, "volume": 236312.0}, {"date": "2018-11-05", "close": 24.66, "volume": 300178.0}, {"date": "2018-11-06", "close": 24.87, "volume": 216205.0}, {"date": "2018-11-07", "close": 25.42, "volume": 223942.0}, {"date": "2018-11-08", "close": 24.93, "volume": 130097.0}, {"date": "2018-11-09", "close": 23.47, "volume": 295012.0}, {"date": "2018-11-12", "close": 22.99, "volume": 224467.0}, {"date": "2018-11-13", "close": 23.16, "volume": 268044.0}, {"date": "2018-11-14", "close": 23.39, "volume": 178985.0}, {"date": "2018-11-15", "close": 23.47, "volume": 197669.0}, {"date": "2018-11-16", "close": 22.99, "volume": 242583.0}, {"date": "2018-11-19", "close": 22.3, "volume": 239457.0}, {"date": "2018-11-20", "close": 21.89, "volume": 188083.0}, {"date": "2018-11-21", "close": 22.27, "volume": 102355.0}, {"date": "2018-11-23", "close": 21.97, "volume": 71315.0}, {"date": "2018-11-26", "close": 21.99, "volume": 168162.0}, {"date": "2018-11-27", "close": 21.73, "volume": 193747.0}, {"date": "2018-11-28", "close": 22.24, "volume": 284385.0}, {"date": "2018-11-29", "close": 22.45, "volume": 258930.0}, {"date": "2018-11-30", "close": 22.14, "volume": 237365.0}, {"date": "2018-12-03", "close": 22.26, "volume": 298355.0}, {"date": "2018-12-04", "close": 20.62, "volume": 442929.0}, {"date": "2018-12-06", "close": 20.68, "volume": 523542.0}, {"date": "2018-12-07", "close": 20.11, "volume": 288688.0}, {"date": "2018-12-10", "close": 19.89, "volume": 305623.0}, {"date": "2018-12-11", "close": 20.31, "volume": 200755.0}, {"date": "2018-12-12", "close": 21.05, "volume": 240651.0}, {"date": "2018-12-13", "close": 20.57, "volume": 265870.0}, {"date": "2018-12-14", "close": 19.52, "volume": 370717.0}, {"date": "2018-12-17", "close": 18.53, "volume": 901168.0}, {"date": "2018-12-18", "close": 18.8, "volume": 612067.0}, {"date": "2018-12-19", "close": 18.51, "volume": 589532.0}, {"date": "2018-12-20", "close": 18.28, "volume": 505287.0}, {"date": "2018-12-21", "close": 18.13, "volume": 983744.0}, {"date": "2018-12-24", "close": 18.41, "volume": 260316.0}, {"date": "2018-12-26", "close": 19.2, "volume": 357529.0}, {"date": "2018-12-27", "close": 19.05, "volume": 319975.0}, {"date": "2018-12-28", "close": 19.4, "volume": 333996.0}, {"date": "2018-12-31", "close": 19.46, "volume": 275902.0}, {"date": "2019-01-02", "close": 20.01, "volume": 428037.0}, {"date": "2019-01-03", "close": 19.57, "volume": 281887.0}, {"date": "2019-01-04", "close": 20.49, "volume": 293006.0}, {"date": "2019-01-07", "close": 20.55, "volume": 328178.0}, {"date": "2019-01-08", "close": 20.55, "volume": 224793.0}, {"date": "2019-01-09", "close": 21.68, "volume": 382753.0}, {"date": "2019-01-10", "close": 21.63, "volume": 190647.0}, {"date": "2019-01-11", "close": 22.27, "volume": 291041.0}, {"date": "2019-01-14", "close": 22.37, "volume": 337061.0}, {"date": "2019-01-15", "close": 22.4, "volume": 157691.0}, {"date": "2019-01-16", "close": 22.84, "volume": 207402.0}, {"date": "2019-01-17", "close": 23.01, "volume": 222008.0}, {"date": "2019-01-18", "close": 23.37, "volume": 256406.0}, {"date": "2019-01-22", "close": 22.57, "volume": 325015.0}, {"date": "2019-01-23", "close": 22.59, "volume": 156240.0}, {"date": "2019-01-24", "close": 22.52, "volume": 119461.0}, {"date": "2019-01-25", "close": 22.96, "volume": 153180.0}, {"date": "2019-01-28", "close": 22.67, "volume": 193842.0}, {"date": "2019-01-29", "close": 22.82, "volume": 217076.0}, {"date": "2019-01-30", "close": 23.59, "volume": 243754.0}, {"date": "2019-01-31", "close": 23.05, "volume": 705254.0}, {"date": "2019-02-01", "close": 24.24, "volume": 668374.0}, {"date": "2019-02-04", "close": 23.92, "volume": 262703.0}, {"date": "2019-02-05", "close": 24.24, "volume": 206897.0}, {"date": "2019-02-06", "close": 23.66, "volume": 275521.0}, {"date": "2019-02-07", "close": 23.57, "volume": 141477.0}, {"date": "2019-02-08", "close": 23.39, "volume": 344764.0}, {"date": "2019-02-11", "close": 23.96, "volume": 163309.0}, {"date": "2019-02-12", "close": 24.16, "volume": 405085.0}, {"date": "2019-02-13", "close": 24.5, "volume": 375190.0}, {"date": "2019-02-14", "close": 24.18, "volume": 858516.0}, {"date": "2019-02-15", "close": 24.71, "volume": 293325.0}, {"date": "2019-02-19", "close": 25.1, "volume": 262073.0}, {"date": "2019-02-20", "close": 25.48, "volume": 239996.0}, {"date": "2019-02-21", "close": 25.13, "volume": 125150.0}, {"date": "2019-02-22", "close": 25.35, "volume": 111670.0}, {"date": "2019-02-25", "close": 25.43, "volume": 211198.0}, {"date": "2019-02-26", "close": 25.28, "volume": 258896.0}, {"date": "2019-02-27", "close": 25.31, "volume": 132037.0}, {"date": "2019-02-28", "close": 25.52, "volume": 187320.0}, {"date": "2019-03-01", "close": 25.38, "volume": 143404.0}, {"date": "2019-03-04", "close": 25.5, "volume": 237134.0}, {"date": "2019-03-05", "close": 25.38, "volume": 288478.0}, {"date": "2019-03-06", "close": 24.99, "volume": 383192.0}, {"date": "2019-03-07", "close": 24.18, "volume": 364557.0}, {"date": "2019-03-08", "close": 24.21, "volume": 113083.0}, {"date": "2019-03-11", "close": 24.23, "volume": 189944.0}, {"date": "2019-03-12", "close": 23.68, "volume": 240211.0}, {"date": "2019-03-13", "close": 24.45, "volume": 291915.0}, {"date": "2019-03-14", "close": 24.71, "volume": 200789.0}, {"date": "2019-03-15", "close": 24.74, "volume": 630801.0}, {"date": "2019-03-18", "close": 25.47, "volume": 239268.0}, {"date": "2019-03-19", "close": 25.06, "volume": 186585.0}, {"date": "2019-03-20", "close": 24.35, "volume": 196304.0}, {"date": "2019-03-21", "close": 24.31, "volume": 269467.0}, {"date": "2019-03-22", "close": 22.6, "volume": 289900.0}, {"date": "2019-03-25", "close": 22.35, "volume": 351724.0}, {"date": "2019-03-26", "close": 22.05, "volume": 283806.0}, {"date": "2019-03-27", "close": 22.4, "volume": 216690.0}, {"date": "2019-03-28", "close": 22.85, "volume": 165216.0}, {"date": "2019-03-29", "close": 22.82, "volume": 373576.0}, {"date": "2019-04-01", "close": 23.58, "volume": 208698.0}, {"date": "2019-04-02", "close": 22.82, "volume": 150229.0}, {"date": "2019-04-03", "close": 22.94, "volume": 382625.0}, {"date": "2019-04-04", "close": 23.23, "volume": 152265.0}, {"date": "2019-04-05", "close": 23.26, "volume": 327976.0}, {"date": "2019-04-08", "close": 23.63, "volume": 196981.0}, {"date": "2019-04-09", "close": 22.99, "volume": 182954.0}, {"date": "2019-04-10", "close": 23.66, "volume": 172668.0}, {"date": "2019-04-11", "close": 23.88, "volume": 73342.0}, {"date": "2019-04-12", "close": 24.4, "volume": 137374.0}, {"date": "2019-04-15", "close": 24.08, "volume": 112714.0}, {"date": "2019-04-16", "close": 24.91, "volume": 275872.0}, {"date": "2019-04-17", "close": 25.29, "volume": 349277.0}, {"date": "2019-04-18", "close": 25.57, "volume": 165586.0}, {"date": "2019-04-22", "close": 25.46, "volume": 157976.0}, {"date": "2019-04-23", "close": 25.83, "volume": 202496.0}, {"date": "2019-04-24", "close": 25.73, "volume": 118040.0}, {"date": "2019-04-25", "close": 26.54, "volume": 409906.0}, {"date": "2019-04-26", "close": 30.32, "volume": 1140011.0}, {"date": "2019-04-29", "close": 29.72, "volume": 591591.0}, {"date": "2019-04-30", "close": 27.43, "volume": 522571.0}, {"date": "2019-05-01", "close": 26.04, "volume": 696622.0}, {"date": "2019-05-02", "close": 26.61, "volume": 319469.0}, {"date": "2019-05-03", "close": 26.58, "volume": 150788.0}, {"date": "2019-05-06", "close": 26.74, "volume": 167378.0}, {"date": "2019-05-07", "close": 26.42, "volume": 195649.0}, {"date": "2019-05-08", "close": 25.47, "volume": 193686.0}, {"date": "2019-05-09", "close": 25.2, "volume": 190309.0}, {"date": "2019-05-10", "close": 24.84, "volume": 186441.0}, {"date": "2019-05-13", "close": 23.06, "volume": 328754.0}, {"date": "2019-05-14", "close": 23.0, "volume": 182503.0}, {"date": "2019-05-15", "close": 22.94, "volume": 353433.0}, {"date": "2019-05-16", "close": 23.03, "volume": 266135.0}, {"date": "2019-05-17", "close": 22.73, "volume": 275433.0}, {"date": "2019-05-20", "close": 22.19, "volume": 149172.0}, {"date": "2019-05-21", "close": 22.56, "volume": 230659.0}, {"date": "2019-05-22", "close": 22.48, "volume": 213794.0}, {"date": "2019-05-23", "close": 21.5, "volume": 374752.0}, {"date": "2019-05-24", "close": 22.8, "volume": 492430.0}, {"date": "2019-05-28", "close": 22.51, "volume": 181349.0}, {"date": "2019-05-29", "close": 22.14, "volume": 260634.0}, {"date": "2019-05-30", "close": 21.88, "volume": 140069.0}, {"date": "2019-05-31", "close": 21.35, "volume": 230067.0}, {"date": "2019-06-03", "close": 22.2, "volume": 318139.0}, {"date": "2019-06-04", "close": 23.18, "volume": 160705.0}, {"date": "2019-06-05", "close": 23.0, "volume": 275445.0}, {"date": "2019-06-06", "close": 22.99, "volume": 127601.0}, {"date": "2019-06-07", "close": 23.17, "volume": 229442.0}, {"date": "2019-06-10", "close": 23.51, "volume": 123395.0}, {"date": "2019-06-11", "close": 23.78, "volume": 250509.0}, {"date": "2019-06-12", "close": 24.11, "volume": 295302.0}, {"date": "2019-06-13", "close": 24.08, "volume": 206796.0}, {"date": "2019-06-14", "close": 23.58, "volume": 145681.0}, {"date": "2019-06-17", "close": 23.32, "volume": 270592.0}, {"date": "2019-06-18", "close": 23.27, "volume": 173816.0}, {"date": "2019-06-19", "close": 23.48, "volume": 207890.0}, {"date": "2019-06-20", "close": 22.99, "volume": 218647.0}, {"date": "2019-06-21", "close": 23.08, "volume": 372249.0}, {"date": "2019-06-24", "close": 22.36, "volume": 297663.0}, {"date": "2019-06-25", "close": 22.16, "volume": 269337.0}, {"date": "2019-06-26", "close": 22.16, "volume": 151159.0}, {"date": "2019-06-27", "close": 22.53, "volume": 323844.0}, {"date": "2019-06-28", "close": 23.05, "volume": 750500.0}, {"date": "2019-07-01", "close": 23.15, "volume": 226009.0}, {"date": "2019-07-02", "close": 23.3, "volume": 160572.0}, {"date": "2019-07-03", "close": 22.73, "volume": 95113.0}, {"date": "2019-07-05", "close": 22.52, "volume": 126423.0}, {"date": "2019-07-08", "close": 22.32, "volume": 134566.0}, {"date": "2019-07-09", "close": 22.05, "volume": 228321.0}, {"date": "2019-07-10", "close": 21.06, "volume": 274655.0}, {"date": "2019-07-11", "close": 21.12, "volume": 166306.0}, {"date": "2019-07-12", "close": 20.92, "volume": 344726.0}, {"date": "2019-07-15", "close": 21.12, "volume": 249958.0}, {"date": "2019-07-16", "close": 21.28, "volume": 184056.0}, {"date": "2019-07-17", "close": 21.23, "volume": 128224.0}, {"date": "2019-07-18", "close": 21.34, "volume": 129334.0}, {"date": "2019-07-19", "close": 21.29, "volume": 199831.0}, {"date": "2019-07-22", "close": 21.2, "volume": 181233.0}, {"date": "2019-07-23", "close": 21.68, "volume": 178258.0}, {"date": "2019-07-24", "close": 22.61, "volume": 279647.0}, {"date": "2019-07-25", "close": 22.5, "volume": 544050.0}, {"date": "2019-07-26", "close": 25.23, "volume": 1310954.0}, {"date": "2019-07-29", "close": 26.55, "volume": 778072.0}, {"date": "2019-07-30", "close": 27.22, "volume": 464024.0}, {"date": "2019-07-31", "close": 26.95, "volume": 490724.0}, {"date": "2019-08-01", "close": 27.17, "volume": 294883.0}, {"date": "2019-08-02", "close": 26.48, "volume": 226521.0}, {"date": "2019-08-05", "close": 26.03, "volume": 391467.0}, {"date": "2019-08-06", "close": 26.05, "volume": 234413.0}, {"date": "2019-08-07", "close": 26.04, "volume": 209726.0}, {"date": "2019-08-08", "close": 26.43, "volume": 245910.0}, {"date": "2019-08-09", "close": 26.3, "volume": 214697.0}, {"date": "2019-08-12", "close": 25.94, "volume": 140870.0}, {"date": "2019-08-13", "close": 26.23, "volume": 181544.0}, {"date": "2019-08-14", "close": 25.09, "volume": 229480.0}, {"date": "2019-08-15", "close": 24.41, "volume": 202454.0}, {"date": "2019-08-16", "close": 24.66, "volume": 223595.0}, {"date": "2019-08-19", "close": 24.93, "volume": 305645.0}, {"date": "2019-08-20", "close": 24.16, "volume": 283320.0}, {"date": "2019-08-21", "close": 24.73, "volume": 251511.0}, {"date": "2019-08-22", "close": 24.85, "volume": 247986.0}, {"date": "2019-08-23", "close": 24.18, "volume": 313511.0}, {"date": "2019-08-26", "close": 24.5, "volume": 145053.0}, {"date": "2019-08-27", "close": 23.61, "volume": 193442.0}, {"date": "2019-08-28", "close": 24.03, "volume": 213187.0}, {"date": "2019-08-29", "close": 23.99, "volume": 153859.0}, {"date": "2019-08-30", "close": 23.9, "volume": 290204.0}, {"date": "2019-09-03", "close": 23.21, "volume": 300264.0}, {"date": "2019-09-04", "close": 22.83, "volume": 218350.0}, {"date": "2019-09-05", "close": 23.4, "volume": 166831.0}, {"date": "2019-09-06", "close": 23.27, "volume": 107828.0}, {"date": "2019-09-09", "close": 24.35, "volume": 185644.0}, {"date": "2019-09-10", "close": 24.01, "volume": 191983.0}, {"date": "2019-09-11", "close": 24.07, "volume": 188593.0}, {"date": "2019-09-12", "close": 24.26, "volume": 269020.0}, {"date": "2019-09-13", "close": 24.49, "volume": 289321.0}, {"date": "2019-09-16", "close": 24.28, "volume": 160086.0}, {"date": "2019-09-17", "close": 23.75, "volume": 165293.0}, {"date": "2019-09-18", "close": 22.97, "volume": 276883.0}, {"date": "2019-09-19", "close": 22.4, "volume": 162247.0}, {"date": "2019-09-20", "close": 22.05, "volume": 375946.0}, {"date": "2019-09-23", "close": 22.0, "volume": 179757.0}, {"date": "2019-09-24", "close": 21.99, "volume": 335206.0}, {"date": "2019-09-25", "close": 22.66, "volume": 203596.0}, {"date": "2019-09-26", "close": 21.54, "volume": 176741.0}, {"date": "2019-09-27", "close": 21.18, "volume": 367101.0}, {"date": "2019-09-30", "close": 20.75, "volume": 318625.0}, {"date": "2019-10-01", "close": 20.47, "volume": 263191.0}, {"date": "2019-10-02", "close": 20.77, "volume": 243703.0}, {"date": "2019-10-03", "close": 20.13, "volume": 267492.0}, {"date": "2019-10-04", "close": 20.63, "volume": 178887.0}, {"date": "2019-10-07", "close": 20.43, "volume": 450284.0}, {"date": "2019-10-08", "close": 19.97, "volume": 193566.0}, {"date": "2019-10-09", "close": 19.71, "volume": 200275.0}, {"date": "2019-10-10", "close": 19.67, "volume": 154142.0}, {"date": "2019-10-11", "close": 19.88, "volume": 180531.0}, {"date": "2019-10-14", "close": 19.8, "volume": 143062.0}, {"date": "2019-10-15", "close": 20.53, "volume": 207571.0}, {"date": "2019-10-16", "close": 20.34, "volume": 115711.0}, {"date": "2019-10-17", "close": 20.85, "volume": 183635.0}, {"date": "2019-10-18", "close": 20.65, "volume": 163425.0}, {"date": "2019-10-21", "close": 21.08, "volume": 193017.0}, {"date": "2019-10-22", "close": 21.01, "volume": 77021.0}, {"date": "2019-10-23", "close": 20.8, "volume": 108635.0}, {"date": "2019-10-24", "close": 20.34, "volume": 184127.0}, {"date": "2019-10-25", "close": 22.57, "volume": 622220.0}, {"date": "2019-10-28", "close": 23.88, "volume": 285378.0}, {"date": "2019-10-29", "close": 23.62, "volume": 328224.0}, {"date": "2019-10-30", "close": 24.03, "volume": 355409.0}, {"date": "2019-10-31", "close": 23.49, "volume": 349047.0}, {"date": "2019-11-01", "close": 24.18, "volume": 285575.0}, {"date": "2019-11-04", "close": 24.97, "volume": 328033.0}, {"date": "2019-11-05", "close": 24.72, "volume": 163851.0}, {"date": "2019-11-06", "close": 24.06, "volume": 272858.0}, {"date": "2019-11-07", "close": 23.89, "volume": 296038.0}, {"date": "2019-11-08", "close": 24.33, "volume": 180817.0}, {"date": "2019-11-11", "close": 24.68, "volume": 178580.0}, {"date": "2019-11-12", "close": 24.65, "volume": 182709.0}, {"date": "2019-11-13", "close": 23.93, "volume": 187216.0}, {"date": "2019-11-14", "close": 24.07, "volume": 266946.0}, {"date": "2019-11-15", "close": 22.46, "volume": 730601.0}, {"date": "2019-11-18", "close": 21.9, "volume": 262538.0}, {"date": "2019-11-19", "close": 21.32, "volume": 447285.0}, {"date": "2019-11-20", "close": 21.93, "volume": 453312.0}, {"date": "2019-11-21", "close": 21.89, "volume": 243084.0}, {"date": "2019-11-22", "close": 22.34, "volume": 235707.0}, {"date": "2019-11-25", "close": 22.84, "volume": 204334.0}, {"date": "2019-11-26", "close": 22.87, "volume": 191576.0}, {"date": "2019-11-27", "close": 22.82, "volume": 136907.0}, {"date": "2019-11-29", "close": 23.03, "volume": 83530.0}, {"date": "2019-12-02", "close": 22.64, "volume": 207476.0}, {"date": "2019-12-03", "close": 22.54, "volume": 213197.0}, {"date": "2019-12-04", "close": 23.06, "volume": 289770.0}, {"date": "2019-12-05", "close": 22.73, "volume": 321612.0}, {"date": "2019-12-06", "close": 23.35, "volume": 230122.0}, {"date": "2019-12-09", "close": 23.3, "volume": 197502.0}, {"date": "2019-12-10", "close": 23.13, "volume": 126178.0}, {"date": "2019-12-11", "close": 22.88, "volume": 140804.0}, {"date": "2019-12-12", "close": 23.4, "volume": 357153.0}, {"date": "2019-12-13", "close": 22.72, "volume": 175479.0}, {"date": "2019-12-16", "close": 23.24, "volume": 251482.0}, {"date": "2019-12-17", "close": 23.53, "volume": 189847.0}, {"date": "2019-12-18", "close": 23.76, "volume": 161480.0}, {"date": "2019-12-19", "close": 23.4, "volume": 239365.0}, {"date": "2019-12-20", "close": 23.65, "volume": 1109452.0}, {"date": "2019-12-23", "close": 23.12, "volume": 436039.0}, {"date": "2019-12-24", "close": 23.8, "volume": 144700.0}, {"date": "2019-12-26", "close": 23.71, "volume": 147356.0}, {"date": "2019-12-27", "close": 23.39, "volume": 166442.0}, {"date": "2019-12-30", "close": 23.34, "volume": 146068.0}, {"date": "2019-12-31", "close": 24.06, "volume": 317894.0}, {"date": "2020-01-02", "close": 24.14, "volume": 238173.0}, {"date": "2020-01-03", "close": 23.69, "volume": 248621.0}, {"date": "2020-01-06", "close": 23.62, "volume": 252547.0}, {"date": "2020-01-07", "close": 23.05, "volume": 171212.0}, {"date": "2020-01-08", "close": 23.12, "volume": 178372.0}, {"date": "2020-01-09", "close": 22.97, "volume": 211212.0}, {"date": "2020-01-10", "close": 22.25, "volume": 295354.0}, {"date": "2020-01-13", "close": 22.32, "volume": 235071.0}, {"date": "2020-01-14", "close": 22.33, "volume": 216608.0}, {"date": "2020-01-15", "close": 23.04, "volume": 409497.0}, {"date": "2020-01-16", "close": 24.14, "volume": 247714.0}, {"date": "2020-01-17", "close": 24.35, "volume": 162941.0}, {"date": "2020-01-21", "close": 23.94, "volume": 263691.0}, {"date": "2020-01-22", "close": 23.59, "volume": 330062.0}, {"date": "2020-01-23", "close": 23.4, "volume": 323344.0}, {"date": "2020-01-24", "close": 23.71, "volume": 294429.0}, {"date": "2020-01-27", "close": 23.8, "volume": 200690.0}, {"date": "2020-01-28", "close": 24.17, "volume": 222643.0}, {"date": "2020-01-29", "close": 25.33, "volume": 582883.0}, {"date": "2020-01-30", "close": 26.79, "volume": 787106.0}, {"date": "2020-01-31", "close": 25.06, "volume": 384923.0}, {"date": "2020-02-03", "close": 20.92, "volume": 1041787.0}, {"date": "2020-02-04", "close": 20.5, "volume": 533143.0}, {"date": "2020-02-05", "close": 20.93, "volume": 417181.0}, {"date": "2020-02-06", "close": 21.01, "volume": 531088.0}, {"date": "2020-02-07", "close": 20.61, "volume": 309876.0}, {"date": "2020-02-10", "close": 20.73, "volume": 252509.0}, {"date": "2020-02-11", "close": 21.91, "volume": 223879.0}, {"date": "2020-02-12", "close": 21.55, "volume": 209698.0}, {"date": "2020-02-13", "close": 22.19, "volume": 186852.0}, {"date": "2020-02-14", "close": 21.81, "volume": 225430.0}, {"date": "2020-02-18", "close": 21.05, "volume": 289646.0}, {"date": "2020-02-19", "close": 21.46, "volume": 238947.0}, {"date": "2020-02-20", "close": 21.8, "volume": 263799.0}, {"date": "2020-02-21", "close": 21.97, "volume": 270572.0}, {"date": "2020-02-24", "close": 21.89, "volume": 242378.0}, {"date": "2020-02-25", "close": 20.54, "volume": 236539.0}, {"date": "2020-02-26", "close": 19.93, "volume": 223984.0}, {"date": "2020-02-27", "close": 19.54, "volume": 356514.0}, {"date": "2020-02-28", "close": 19.22, "volume": 444026.0}, {"date": "2020-03-02", "close": 19.56, "volume": 436394.0}, {"date": "2020-03-03", "close": 19.1, "volume": 306614.0}, {"date": "2020-03-04", "close": 19.59, "volume": 381189.0}, {"date": "2020-03-05", "close": 18.77, "volume": 354962.0}, {"date": "2020-03-06", "close": 18.74, "volume": 354231.0}, {"date": "2020-03-09", "close": 16.95, "volume": 405934.0}, {"date": "2020-03-10", "close": 17.55, "volume": 312983.0}, {"date": "2020-03-11", "close": 16.24, "volume": 513235.0}, {"date": "2020-03-12", "close": 15.24, "volume": 450530.0}, {"date": "2020-03-13", "close": 16.3, "volume": 577265.0}, {"date": "2020-03-16", "close": 13.84, "volume": 603156.0}, {"date": "2020-03-17", "close": 13.84, "volume": 727354.0}, {"date": "2020-03-18", "close": 8.59, "volume": 1465208.0}, {"date": "2020-03-19", "close": 10.25, "volume": 664421.0}, {"date": "2020-03-20", "close": 9.99, "volume": 836729.0}, {"date": "2020-03-23", "close": 10.45, "volume": 469064.0}, {"date": "2020-03-24", "close": 12.73, "volume": 545444.0}, {"date": "2020-03-25", "close": 13.88, "volume": 482955.0}, {"date": "2020-03-26", "close": 14.33, "volume": 378718.0}, {"date": "2020-03-27", "close": 14.55, "volume": 337934.0}, {"date": "2020-03-30", "close": 15.36, "volume": 306114.0}, {"date": "2020-03-31", "close": 14.49, "volume": 566735.0}, {"date": "2020-04-01", "close": 12.29, "volume": 457753.0}, {"date": "2020-04-02", "close": 12.06, "volume": 395581.0}, {"date": "2020-04-03", "close": 11.35, "volume": 585605.0}, {"date": "2020-04-06", "close": 12.71, "volume": 581960.0}, {"date": "2020-04-07", "close": 13.89, "volume": 666740.0}, {"date": "2020-04-08", "close": 14.97, "volume": 729422.0}, {"date": "2020-04-09", "close": 15.85, "volume": 475685.0}, {"date": "2020-04-13", "close": 14.46, "volume": 326171.0}, {"date": "2020-04-14", "close": 14.11, "volume": 477052.0}, {"date": "2020-04-15", "close": 13.14, "volume": 517196.0}, {"date": "2020-04-16", "close": 12.92, "volume": 526132.0}, {"date": "2020-04-17", "close": 14.31, "volume": 378785.0}, {"date": "2020-04-20", "close": 14.04, "volume": 445698.0}, {"date": "2020-04-21", "close": 12.47, "volume": 441815.0}, {"date": "2020-04-22", "close": 11.9, "volume": 413224.0}, {"date": "2020-04-23", "close": 13.1, "volume": 372907.0}, {"date": "2020-04-24", "close": 13.34, "volume": 375630.0}, {"date": "2020-04-27", "close": 14.64, "volume": 401485.0}, {"date": "2020-04-28", "close": 15.25, "volume": 1205653.0}, {"date": "2020-04-29", "close": 17.83, "volume": 1253516.0}, {"date": "2020-04-30", "close": 16.04, "volume": 598483.0}, {"date": "2020-05-01", "close": 13.63, "volume": 435598.0}, {"date": "2020-05-04", "close": 13.71, "volume": 496601.0}, {"date": "2020-05-05", "close": 13.04, "volume": 397891.0}, {"date": "2020-05-06", "close": 11.77, "volume": 435944.0}, {"date": "2020-05-07", "close": 11.86, "volume": 462646.0}, {"date": "2020-05-08", "close": 13.51, "volume": 349210.0}, {"date": "2020-05-11", "close": 12.5, "volume": 393575.0}, {"date": "2020-05-12", "close": 11.68, "volume": 310380.0}, {"date": "2020-05-13", "close": 10.3, "volume": 507099.0}, {"date": "2020-05-14", "close": 10.66, "volume": 363020.0}, {"date": "2020-05-15", "close": 10.76, "volume": 520973.0}, {"date": "2020-05-18", "close": 12.47, "volume": 589502.0}, {"date": "2020-05-19", "close": 11.85, "volume": 426085.0}, {"date": "2020-05-20", "close": 12.93, "volume": 507680.0}, {"date": "2020-05-21", "close": 12.92, "volume": 234376.0}, {"date": "2020-05-22", "close": 12.58, "volume": 263150.0}, {"date": "2020-05-26", "close": 13.22, "volume": 245786.0}, {"date": "2020-05-27", "close": 14.39, "volume": 333148.0}, {"date": "2020-05-28", "close": 14.24, "volume": 333967.0}, {"date": "2020-05-29", "close": 14.15, "volume": 701229.0}, {"date": "2020-06-01", "close": 13.74, "volume": 277257.0}, {"date": "2020-06-02", "close": 13.92, "volume": 250336.0}, {"date": "2020-06-03", "close": 14.39, "volume": 234467.0}, {"date": "2020-06-04", "close": 15.32, "volume": 278741.0}, {"date": "2020-06-05", "close": 17.23, "volume": 447682.0}, {"date": "2020-06-08", "close": 17.78, "volume": 315581.0}, {"date": "2020-06-09", "close": 17.03, "volume": 301924.0}, {"date": "2020-06-10", "close": 15.63, "volume": 239113.0}, {"date": "2020-06-11", "close": 14.67, "volume": 353597.0}, {"date": "2020-06-12", "close": 15.46, "volume": 336873.0}, {"date": "2020-06-15", "close": 15.1, "volume": 376962.0}, {"date": "2020-06-16", "close": 15.76, "volume": 467856.0}, {"date": "2020-06-17", "close": 14.98, "volume": 374545.0}, {"date": "2020-06-18", "close": 14.43, "volume": 304260.0}, {"date": "2020-06-19", "close": 14.07, "volume": 1068642.0}, {"date": "2020-06-22", "close": 14.49, "volume": 281293.0}, {"date": "2020-06-23", "close": 14.45, "volume": 372923.0}, {"date": "2020-06-24", "close": 14.93, "volume": 689546.0}, {"date": "2020-06-25", "close": 15.26, "volume": 342104.0}, {"date": "2020-06-26", "close": 14.34, "volume": 1095968.0}, {"date": "2020-06-29", "close": 14.96, "volume": 226671.0}, {"date": "2020-06-30", "close": 14.87, "volume": 178905.0}, {"date": "2020-07-01", "close": 14.4, "volume": 197981.0}, {"date": "2020-07-02", "close": 14.48, "volume": 209532.0}, {"date": "2020-07-06", "close": 14.99, "volume": 210800.0}, {"date": "2020-07-07", "close": 13.96, "volume": 393558.0}, {"date": "2020-07-08", "close": 14.39, "volume": 329436.0}, {"date": "2020-07-09", "close": 13.48, "volume": 292413.0}, {"date": "2020-07-10", "close": 13.89, "volume": 339062.0}, {"date": "2020-07-13", "close": 13.78, "volume": 245081.0}, {"date": "2020-07-14", "close": 13.6, "volume": 157951.0}, {"date": "2020-07-15", "close": 14.53, "volume": 327784.0}, {"date": "2020-07-16", "close": 14.39, "volume": 246857.0}, {"date": "2020-07-17", "close": 14.02, "volume": 197233.0}, {"date": "2020-07-20", "close": 13.49, "volume": 179103.0}, {"date": "2020-07-21", "close": 14.11, "volume": 210936.0}, {"date": "2020-07-22", "close": 14.3, "volume": 111146.0}, {"date": "2020-07-23", "close": 14.24, "volume": 126343.0}, {"date": "2020-07-24", "close": 14.09, "volume": 163459.0}, {"date": "2020-07-27", "close": 13.7, "volume": 223272.0}, {"date": "2020-07-28", "close": 15.16, "volume": 580412.0}, {"date": "2020-07-29", "close": 15.33, "volume": 1793256.0}, {"date": "2020-07-30", "close": 15.43, "volume": 663725.0}, {"date": "2020-07-31", "close": 16.09, "volume": 868123.0}, {"date": "2020-08-03", "close": 16.17, "volume": 410818.0}, {"date": "2020-08-04", "close": 16.19, "volume": 364094.0}, {"date": "2020-08-05", "close": 17.04, "volume": 393453.0}, {"date": "2020-08-06", "close": 17.2, "volume": 308760.0}, {"date": "2020-08-07", "close": 18.0, "volume": 368963.0}, {"date": "2020-08-10", "close": 18.39, "volume": 512335.0}, {"date": "2020-08-11", "close": 18.19, "volume": 245581.0}, {"date": "2020-08-12", "close": 18.36, "volume": 293899.0}, {"date": "2020-08-13", "close": 18.03, "volume": 163538.0}, {"date": "2020-08-14", "close": 18.13, "volume": 185782.0}, {"date": "2020-08-17", "close": 17.49, "volume": 303916.0}, {"date": "2020-08-18", "close": 16.45, "volume": 527259.0}, {"date": "2020-08-19", "close": 16.73, "volume": 539473.0}, {"date": "2020-08-20", "close": 15.99, "volume": 355537.0}, {"date": "2020-08-21", "close": 16.21, "volume": 411933.0}, {"date": "2020-08-24", "close": 16.81, "volume": 275123.0}, {"date": "2020-08-25", "close": 16.62, "volume": 174103.0}, {"date": "2020-08-26", "close": 16.71, "volume": 557978.0}, {"date": "2020-08-27", "close": 17.18, "volume": 391965.0}, {"date": "2020-08-28", "close": 17.93, "volume": 488024.0}, {"date": "2020-08-31", "close": 17.08, "volume": 462580.0}, {"date": "2020-09-01", "close": 17.8, "volume": 383902.0}, {"date": "2020-09-02", "close": 18.16, "volume": 262323.0}, {"date": "2020-09-03", "close": 17.79, "volume": 370092.0}, {"date": "2020-09-04", "close": 17.85, "volume": 252656.0}, {"date": "2020-09-08", "close": 17.48, "volume": 311921.0}, {"date": "2020-09-09", "close": 17.34, "volume": 246653.0}, {"date": "2020-09-10", "close": 16.63, "volume": 215921.0}, {"date": "2020-09-11", "close": 16.55, "volume": 225101.0}, {"date": "2020-09-14", "close": 16.78, "volume": 235489.0}, {"date": "2020-09-15", "close": 16.63, "volume": 143569.0}, {"date": "2020-09-16", "close": 16.76, "volume": 281185.0}, {"date": "2020-09-17", "close": 16.64, "volume": 161073.0}, {"date": "2020-09-18", "close": 16.55, "volume": 639905.0}, {"date": "2020-09-21", "close": 16.03, "volume": 333069.0}, {"date": "2020-09-22", "close": 16.18, "volume": 289426.0}, {"date": "2020-09-23", "close": 15.99, "volume": 283544.0}, {"date": "2020-09-24", "close": 15.41, "volume": 258113.0}, {"date": "2020-09-25", "close": 15.62, "volume": 183391.0}, {"date": "2020-09-28", "close": 16.01, "volume": 181580.0}, {"date": "2020-09-29", "close": 15.9, "volume": 184251.0}, {"date": "2020-09-30", "close": 16.39, "volume": 302073.0}, {"date": "2020-10-01", "close": 16.86, "volume": 288990.0}, {"date": "2020-10-02", "close": 17.2, "volume": 247144.0}, {"date": "2020-10-05", "close": 17.76, "volume": 286914.0}, {"date": "2020-10-06", "close": 17.42, "volume": 321893.0}, {"date": "2020-10-07", "close": 17.78, "volume": 369994.0}, {"date": "2020-10-08", "close": 18.84, "volume": 347117.0}, {"date": "2020-10-09", "close": 19.19, "volume": 832376.0}, {"date": "2020-10-12", "close": 18.74, "volume": 2111500.0}, {"date": "2020-10-13", "close": 18.54, "volume": 431769.0}, {"date": "2020-10-14", "close": 17.76, "volume": 454591.0}, {"date": "2020-10-15", "close": 17.63, "volume": 520151.0}, {"date": "2020-10-16", "close": 17.22, "volume": 495678.0}, {"date": "2020-10-19", "close": 17.21, "volume": 307076.0}, {"date": "2020-10-20", "close": 17.46, "volume": 391587.0}, {"date": "2020-10-21", "close": 17.1, "volume": 258505.0}, {"date": "2020-10-22", "close": 17.32, "volume": 204016.0}, {"date": "2020-10-23", "close": 17.41, "volume": 259670.0}, {"date": "2020-10-26", "close": 16.94, "volume": 191204.0}, {"date": "2020-10-27", "close": 18.49, "volume": 870695.0}, {"date": "2020-10-28", "close": 16.75, "volume": 1445625.0}, {"date": "2020-10-29", "close": 16.15, "volume": 609777.0}, {"date": "2020-10-30", "close": 15.35, "volume": 568387.0}, {"date": "2020-11-02", "close": 15.75, "volume": 271589.0}, {"date": "2020-11-03", "close": 16.65, "volume": 436923.0}, {"date": "2020-11-04", "close": 17.46, "volume": 419930.0}, {"date": "2020-11-05", "close": 18.38, "volume": 762526.0}, {"date": "2020-11-06", "close": 18.03, "volume": 523783.0}, {"date": "2020-11-09", "close": 19.87, "volume": 447817.0}, {"date": "2020-11-10", "close": 21.03, "volume": 615941.0}, {"date": "2020-11-11", "close": 20.86, "volume": 420473.0}, {"date": "2020-11-12", "close": 20.11, "volume": 467187.0}, {"date": "2020-11-13", "close": 20.71, "volume": 347212.0}, {"date": "2020-11-16", "close": 20.99, "volume": 327718.0}, {"date": "2020-11-17", "close": 21.53, "volume": 374606.0}, {"date": "2020-11-18", "close": 21.39, "volume": 226175.0}, {"date": "2020-11-19", "close": 21.55, "volume": 402831.0}, {"date": "2020-11-20", "close": 20.92, "volume": 169409.0}, {"date": "2020-11-23", "close": 21.77, "volume": 219933.0}, {"date": "2020-11-24", "close": 22.05, "volume": 356905.0}, {"date": "2020-11-25", "close": 22.15, "volume": 327753.0}, {"date": "2020-11-27", "close": 21.88, "volume": 100480.0}, {"date": "2020-11-30", "close": 20.91, "volume": 359778.0}, {"date": "2020-12-01", "close": 21.98, "volume": 326821.0}, {"date": "2020-12-02", "close": 22.77, "volume": 201967.0}, {"date": "2020-12-03", "close": 22.37, "volume": 296903.0}, {"date": "2020-12-04", "close": 22.63, "volume": 195626.0}, {"date": "2020-12-07", "close": 22.39, "volume": 177880.0}, {"date": "2020-12-08", "close": 22.48, "volume": 404120.0}, {"date": "2020-12-09", "close": 22.6, "volume": 173199.0}, {"date": "2020-12-10", "close": 22.77, "volume": 251809.0}, {"date": "2020-12-11", "close": 22.55, "volume": 313650.0}, {"date": "2020-12-14", "close": 23.21, "volume": 291497.0}, {"date": "2020-12-15", "close": 23.97, "volume": 287249.0}, {"date": "2020-12-16", "close": 23.79, "volume": 188417.0}, {"date": "2020-12-17", "close": 23.91, "volume": 152828.0}, {"date": "2020-12-18", "close": 24.05, "volume": 1540636.0}, {"date": "2020-12-21", "close": 24.14, "volume": 402418.0}, {"date": "2020-12-22", "close": 24.96, "volume": 366472.0}, {"date": "2020-12-23", "close": 25.74, "volume": 343597.0}, {"date": "2020-12-24", "close": 25.78, "volume": 123610.0}, {"date": "2020-12-28", "close": 25.88, "volume": 369124.0}, {"date": "2020-12-29", "close": 24.52, "volume": 330458.0}, {"date": "2020-12-30", "close": 24.38, "volume": 181658.0}, {"date": "2020-12-31", "close": 24.77, "volume": 171813.0}, {"date": "2021-01-04", "close": 23.06, "volume": 592601.0}, {"date": "2021-01-05", "close": 23.56, "volume": 293877.0}, {"date": "2021-01-06", "close": 25.32, "volume": 673392.0}, {"date": "2021-01-07", "close": 26.38, "volume": 595353.0}, {"date": "2021-01-08", "close": 25.37, "volume": 358983.0}, {"date": "2021-01-11", "close": 25.56, "volume": 218089.0}, {"date": "2021-01-12", "close": 25.62, "volume": 197921.0}, {"date": "2021-01-13", "close": 25.03, "volume": 177338.0}, {"date": "2021-01-14", "close": 26.65, "volume": 506343.0}, {"date": "2021-01-15", "close": 26.37, "volume": 520507.0}, {"date": "2021-01-19", "close": 25.73, "volume": 376466.0}, {"date": "2021-01-20", "close": 25.44, "volume": 421001.0}, {"date": "2021-01-21", "close": 24.67, "volume": 370951.0}, {"date": "2021-01-22", "close": 24.38, "volume": 428210.0}, {"date": "2021-01-25", "close": 23.66, "volume": 490731.0}, {"date": "2021-01-26", "close": 23.51, "volume": 298463.0}, {"date": "2021-01-27", "close": 22.67, "volume": 354315.0}, {"date": "2021-01-28", "close": 23.71, "volume": 328302.0}, {"date": "2021-01-29", "close": 22.6, "volume": 452521.0}, {"date": "2021-02-01", "close": 22.87, "volume": 446958.0}, {"date": "2021-02-02", "close": 23.56, "volume": 300623.0}, {"date": "2021-02-03", "close": 24.01, "volume": 256358.0}, {"date": "2021-02-04", "close": 25.61, "volume": 737654.0}, {"date": "2021-02-05", "close": 27.94, "volume": 970687.0}, {"date": "2021-02-08", "close": 28.42, "volume": 439836.0}, {"date": "2021-02-09", "close": 28.84, "volume": 629697.0}, {"date": "2021-02-10", "close": 28.07, "volume": 324771.0}, {"date": "2021-02-11", "close": 28.8, "volume": 353910.0}, {"date": "2021-02-12", "close": 28.5, "volume": 528585.0}, {"date": "2021-02-16", "close": 29.4, "volume": 508657.0}, {"date": "2021-02-17", "close": 29.13, "volume": 718669.0}, {"date": "2021-02-18", "close": 29.01, "volume": 326362.0}, {"date": "2021-02-19", "close": 29.27, "volume": 567024.0}, {"date": "2021-02-22", "close": 29.5, "volume": 364372.0}, {"date": "2021-02-23", "close": 29.64, "volume": 591087.0}, {"date": "2021-02-24", "close": 30.64, "volume": 367672.0}, {"date": "2021-02-25", "close": 30.5, "volume": 478900.0}, {"date": "2021-02-26", "close": 30.7, "volume": 414628.0}, {"date": "2021-03-01", "close": 31.5, "volume": 516793.0}, {"date": "2021-03-02", "close": 30.72, "volume": 370984.0}, {"date": "2021-03-03", "close": 32.0, "volume": 500185.0}, {"date": "2021-03-04", "close": 33.53, "volume": 659022.0}, {"date": "2021-03-05", "close": 35.03, "volume": 712749.0}, {"date": "2021-03-08", "close": 36.49, "volume": 486828.0}, {"date": "2021-03-09", "close": 36.97, "volume": 425863.0}, {"date": "2021-03-10", "close": 38.46, "volume": 666146.0}, {"date": "2021-03-11", "close": 39.92, "volume": 522141.0}, {"date": "2021-03-12", "close": 40.48, "volume": 540226.0}, {"date": "2021-03-15", "close": 39.5, "volume": 534959.0}, {"date": "2021-03-16", "close": 36.24, "volume": 720536.0}, {"date": "2021-03-17", "close": 36.26, "volume": 704679.0}, {"date": "2021-03-18", "close": 37.17, "volume": 571567.0}, {"date": "2021-03-19", "close": 36.6, "volume": 684081.0}, {"date": "2021-03-22", "close": 36.83, "volume": 296945.0}, {"date": "2021-03-23", "close": 34.39, "volume": 337389.0}, {"date": "2021-03-24", "close": 33.91, "volume": 269155.0}, {"date": "2021-03-25", "close": 35.08, "volume": 266331.0}, {"date": "2021-03-26", "close": 35.55, "volume": 469070.0}, {"date": "2021-03-29", "close": 34.14, "volume": 348463.0}, {"date": "2021-03-30", "close": 35.96, "volume": 300525.0}, {"date": "2021-03-31", "close": 35.48, "volume": 313882.0}, {"date": "2021-04-01", "close": 36.09, "volume": 297832.0}, {"date": "2021-04-05", "close": 35.76, "volume": 274567.0}, {"date": "2021-04-06", "close": 35.26, "volume": 197472.0}, {"date": "2021-04-07", "close": 34.72, "volume": 203947.0}, {"date": "2021-04-08", "close": 34.5, "volume": 475966.0}, {"date": "2021-04-09", "close": 34.42, "volume": 169490.0}, {"date": "2021-04-12", "close": 34.32, "volume": 270473.0}, {"date": "2021-04-13", "close": 33.52, "volume": 307248.0}, {"date": "2021-04-14", "close": 33.96, "volume": 285795.0}, {"date": "2021-04-15", "close": 32.99, "volume": 235598.0}, {"date": "2021-04-16", "close": 33.04, "volume": 260300.0}, {"date": "2021-04-19", "close": 32.9, "volume": 338172.0}, {"date": "2021-04-20", "close": 31.89, "volume": 263184.0}, {"date": "2021-04-21", "close": 32.85, "volume": 194207.0}, {"date": "2021-04-22", "close": 32.1, "volume": 189581.0}, {"date": "2021-04-23", "close": 32.85, "volume": 193793.0}, {"date": "2021-04-26", "close": 33.82, "volume": 232562.0}, {"date": "2021-04-27", "close": 34.76, "volume": 304423.0}, {"date": "2021-04-28", "close": 35.7, "volume": 410113.0}, {"date": "2021-04-29", "close": 34.53, "volume": 532742.0}, {"date": "2021-04-30", "close": 34.24, "volume": 773891.0}, {"date": "2021-05-03", "close": 35.54, "volume": 572938.0}, {"date": "2021-05-04", "close": 34.92, "volume": 369507.0}, {"date": "2021-05-05", "close": 35.1, "volume": 201828.0}, {"date": "2021-05-06", "close": 35.36, "volume": 499578.0}, {"date": "2021-05-07", "close": 36.85, "volume": 538801.0}, {"date": "2021-05-10", "close": 36.88, "volume": 448554.0}, {"date": "2021-05-11", "close": 35.61, "volume": 447868.0}, {"date": "2021-05-12", "close": 34.22, "volume": 352630.0}, {"date": "2021-05-13", "close": 35.37, "volume": 291262.0}, {"date": "2021-05-14", "close": 36.85, "volume": 415402.0}, {"date": "2021-05-17", "close": 35.81, "volume": 322734.0}, {"date": "2021-05-18", "close": 35.56, "volume": 232132.0}, {"date": "2021-05-19", "close": 35.9, "volume": 489232.0}, {"date": "2021-05-20", "close": 36.17, "volume": 252753.0}, {"date": "2021-05-21", "close": 36.45, "volume": 235474.0}, {"date": "2021-05-24", "close": 36.63, "volume": 146779.0}, {"date": "2021-05-25", "close": 36.19, "volume": 223083.0}, {"date": "2021-05-26", "close": 37.6, "volume": 234966.0}, {"date": "2021-05-27", "close": 37.76, "volume": 232830.0}, {"date": "2021-05-28", "close": 37.87, "volume": 295851.0}, {"date": "2021-06-01", "close": 39.12, "volume": 310071.0}, {"date": "2021-06-02", "close": 37.84, "volume": 356896.0}, {"date": "2021-06-03", "close": 36.88, "volume": 240153.0}, {"date": "2021-06-04", "close": 36.55, "volume": 383868.0}, {"date": "2021-06-07", "close": 36.6, "volume": 242135.0}, {"date": "2021-06-08", "close": 37.6, "volume": 212014.0}, {"date": "2021-06-09", "close": 36.62, "volume": 268383.0}, {"date": "2021-06-10", "close": 35.25, "volume": 287594.0}, {"date": "2021-06-11", "close": 35.61, "volume": 163565.0}, {"date": "2021-06-14", "close": 35.05, "volume": 193811.0}, {"date": "2021-06-15", "close": 36.33, "volume": 219582.0}, {"date": "2021-06-16", "close": 35.91, "volume": 153003.0}, {"date": "2021-06-17", "close": 34.58, "volume": 206486.0}, {"date": "2021-06-18", "close": 33.46, "volume": 430473.0}, {"date": "2021-06-21", "close": 34.63, "volume": 144636.0}, {"date": "2021-06-22", "close": 33.94, "volume": 147383.0}, {"date": "2021-06-23", "close": 34.45, "volume": 478949.0}, {"date": "2021-06-24", "close": 35.1, "volume": 211434.0}, {"date": "2021-06-25", "close": 34.79, "volume": 606470.0}, {"date": "2021-06-28", "close": 33.46, "volume": 276796.0}, {"date": "2021-06-29", "close": 33.52, "volume": 250059.0}, {"date": "2021-06-30", "close": 34.21, "volume": 249740.0}, {"date": "2021-07-01", "close": 34.64, "volume": 197200.0}, {"date": "2021-07-02", "close": 34.22, "volume": 172169.0}, {"date": "2021-07-06", "close": 33.56, "volume": 232554.0}, {"date": "2021-07-07", "close": 33.52, "volume": 164929.0}, {"date": "2021-07-08", "close": 32.77, "volume": 242451.0}, {"date": "2021-07-09", "close": 33.93, "volume": 188763.0}, {"date": "2021-07-12", "close": 33.94, "volume": 170544.0}, {"date": "2021-07-13", "close": 32.78, "volume": 342687.0}, {"date": "2021-07-14", "close": 31.59, "volume": 523552.0}, {"date": "2021-07-15", "close": 32.76, "volume": 281965.0}, {"date": "2021-07-16", "close": 32.42, "volume": 355953.0}, {"date": "2021-07-19", "close": 30.45, "volume": 350794.0}, {"date": "2021-07-20", "close": 31.7, "volume": 234805.0}, {"date": "2021-07-21", "close": 32.33, "volume": 153001.0}, {"date": "2021-07-22", "close": 31.38, "volume": 128773.0}, {"date": "2021-07-23", "close": 31.65, "volume": 185795.0}, {"date": "2021-07-26", "close": 31.96, "volume": 163474.0}, {"date": "2021-07-27", "close": 31.89, "volume": 144974.0}, {"date": "2021-07-28", "close": 32.26, "volume": 168508.0}, {"date": "2021-07-29", "close": 33.21, "volume": 224099.0}, {"date": "2021-07-30", "close": 33.09, "volume": 387191.0}, {"date": "2021-08-02", "close": 31.98, "volume": 291459.0}, {"date": "2021-08-03", "close": 32.19, "volume": 308258.0}, {"date": "2021-08-04", "close": 31.65, "volume": 258027.0}, {"date": "2021-08-05", "close": 32.74, "volume": 336884.0}, {"date": "2021-08-06", "close": 33.3, "volume": 162410.0}, {"date": "2021-08-09", "close": 32.58, "volume": 195644.0}, {"date": "2021-08-10", "close": 32.53, "volume": 153684.0}, {"date": "2021-08-11", "close": 33.19, "volume": 180351.0}, {"date": "2021-08-12", "close": 32.64, "volume": 168241.0}, {"date": "2021-08-13", "close": 32.14, "volume": 123434.0}, {"date": "2021-08-16", "close": 32.02, "volume": 200447.0}, {"date": "2021-08-17", "close": 31.55, "volume": 144782.0}, {"date": "2021-08-18", "close": 31.32, "volume": 153642.0}, {"date": "2021-08-19", "close": 30.46, "volume": 345554.0}, {"date": "2021-08-20", "close": 31.39, "volume": 318096.0}, {"date": "2021-08-23", "close": 31.81, "volume": 180619.0}, {"date": "2021-08-24", "close": 31.95, "volume": 122107.0}, {"date": "2021-08-25", "close": 32.29, "volume": 126852.0}, {"date": "2021-08-26", "close": 32.12, "volume": 156053.0}, {"date": "2021-08-27", "close": 33.71, "volume": 246696.0}, {"date": "2021-08-30", "close": 32.85, "volume": 188768.0}, {"date": "2021-08-31", "close": 32.98, "volume": 149695.0}, {"date": "2021-09-01", "close": 33.13, "volume": 171731.0}, {"date": "2021-09-02", "close": 32.98, "volume": 112079.0}, {"date": "2021-09-03", "close": 33.25, "volume": 196070.0}, {"date": "2021-09-07", "close": 33.16, "volume": 120575.0}, {"date": "2021-09-08", "close": 32.51, "volume": 201159.0}, {"date": "2021-09-09", "close": 32.58, "volume": 203309.0}, {"date": "2021-09-10", "close": 32.0, "volume": 164910.0}, {"date": "2021-09-13", "close": 32.49, "volume": 162057.0}, {"date": "2021-09-14", "close": 31.8, "volume": 193458.0}, {"date": "2021-09-15", "close": 32.41, "volume": 189740.0}, {"date": "2021-09-16", "close": 32.38, "volume": 155335.0}, {"date": "2021-09-17", "close": 32.05, "volume": 441512.0}, {"date": "2021-09-20", "close": 31.33, "volume": 259902.0}, {"date": "2021-09-21", "close": 31.93, "volume": 189294.0}, {"date": "2021-09-22", "close": 32.54, "volume": 146303.0}, {"date": "2021-09-23", "close": 33.17, "volume": 121555.0}, {"date": "2021-09-24", "close": 33.45, "volume": 116847.0}, {"date": "2021-09-27", "close": 35.25, "volume": 229164.0}, {"date": "2021-09-28", "close": 35.11, "volume": 247559.0}, {"date": "2021-09-29", "close": 34.66, "volume": 145115.0}, {"date": "2021-09-30", "close": 34.55, "volume": 170795.0}, {"date": "2021-10-01", "close": 35.9, "volume": 215224.0}, {"date": "2021-10-04", "close": 35.35, "volume": 178363.0}, {"date": "2021-10-05", "close": 35.4, "volume": 161991.0}, {"date": "2021-10-06", "close": 35.58, "volume": 160380.0}, {"date": "2021-10-07", "close": 36.0, "volume": 238823.0}, {"date": "2021-10-08", "close": 36.06, "volume": 71993.0}, {"date": "2021-10-11", "close": 35.68, "volume": 101485.0}, {"date": "2021-10-12", "close": 36.18, "volume": 164220.0}, {"date": "2021-10-13", "close": 35.63, "volume": 190148.0}, {"date": "2021-10-14", "close": 36.03, "volume": 113673.0}, {"date": "2021-10-15", "close": 36.05, "volume": 197690.0}, {"date": "2021-10-18", "close": 36.06, "volume": 131631.0}, {"date": "2021-10-19", "close": 35.73, "volume": 184947.0}, {"date": "2021-10-20", "close": 36.08, "volume": 119688.0}, {"date": "2021-10-21", "close": 35.12, "volume": 192865.0}, {"date": "2021-10-22", "close": 34.85, "volume": 143459.0}, {"date": "2021-10-25", "close": 35.21, "volume": 347853.0}, {"date": "2021-10-26", "close": 32.8, "volume": 488604.0}, {"date": "2021-10-27", "close": 31.05, "volume": 424977.0}, {"date": "2021-10-28", "close": 32.38, "volume": 655511.0}, {"date": "2021-10-29", "close": 32.44, "volume": 819981.0}, {"date": "2021-11-01", "close": 34.76, "volume": 564807.0}, {"date": "2021-11-02", "close": 34.98, "volume": 518937.0}, {"date": "2021-11-03", "close": 35.75, "volume": 484117.0}, {"date": "2021-11-04", "close": 36.89, "volume": 542511.0}, {"date": "2021-11-05", "close": 40.5, "volume": 941321.0}, {"date": "2021-11-08", "close": 39.5, "volume": 477119.0}, {"date": "2021-11-09", "close": 40.17, "volume": 200581.0}, {"date": "2021-11-10", "close": 40.09, "volume": 259395.0}, {"date": "2021-11-11", "close": 41.32, "volume": 291145.0}, {"date": "2021-11-12", "close": 42.89, "volume": 404862.0}, {"date": "2021-11-15", "close": 42.23, "volume": 454673.0}, {"date": "2021-11-16", "close": 40.92, "volume": 295812.0}, {"date": "2021-11-17", "close": 40.97, "volume": 202668.0}, {"date": "2021-11-18", "close": 40.05, "volume": 318128.0}, {"date": "2021-11-19", "close": 39.56, "volume": 313355.0}, {"date": "2021-11-22", "close": 39.64, "volume": 252428.0}, {"date": "2021-11-23", "close": 40.03, "volume": 216341.0}, {"date": "2021-11-24", "close": 40.12, "volume": 183336.0}, {"date": "2021-11-26", "close": 38.91, "volume": 264860.0}, {"date": "2021-11-29", "close": 39.15, "volume": 358382.0}, {"date": "2021-11-30", "close": 38.12, "volume": 337541.0}, {"date": "2021-12-01", "close": 36.9, "volume": 434022.0}, {"date": "2021-12-02", "close": 38.45, "volume": 257592.0}, {"date": "2021-12-03", "close": 38.02, "volume": 260745.0}, {"date": "2021-12-06", "close": 38.23, "volume": 227527.0}, {"date": "2021-12-07", "close": 39.1, "volume": 278028.0}, {"date": "2021-12-08", "close": 39.03, "volume": 291371.0}, {"date": "2021-12-09", "close": 39.15, "volume": 315779.0}, {"date": "2021-12-10", "close": 39.72, "volume": 224703.0}, {"date": "2021-12-13", "close": 38.0, "volume": 370990.0}, {"date": "2021-12-14", "close": 38.58, "volume": 350682.0}, {"date": "2021-12-15", "close": 39.84, "volume": 333993.0}, {"date": "2021-12-16", "close": 39.73, "volume": 389050.0}, {"date": "2021-12-17", "close": 38.5, "volume": 2116069.0}, {"date": "2021-12-20", "close": 37.93, "volume": 421584.0}, {"date": "2021-12-21", "close": 39.47, "volume": 194137.0}, {"date": "2021-12-22", "close": 40.02, "volume": 218126.0}, {"date": "2021-12-23", "close": 40.4, "volume": 139912.0}, {"date": "2021-12-27", "close": 40.81, "volume": 270723.0}, {"date": "2021-12-28", "close": 41.21, "volume": 132646.0}, {"date": "2021-12-29", "close": 40.85, "volume": 160104.0}, {"date": "2021-12-30", "close": 40.55, "volume": 193620.0}, {"date": "2021-12-31", "close": 40.96, "volume": 226939.0}, {"date": "2022-01-03", "close": 41.43, "volume": 243860.0}, {"date": "2022-01-04", "close": 42.05, "volume": 215974.0}, {"date": "2022-01-05", "close": 40.73, "volume": 402349.0}, {"date": "2022-01-06", "close": 41.2, "volume": 252988.0}, {"date": "2022-01-07", "close": 41.35, "volume": 184595.0}, {"date": "2022-01-10", "close": 42.65, "volume": 335577.0}, {"date": "2022-01-11", "close": 42.78, "volume": 250489.0}, {"date": "2022-01-12", "close": 42.91, "volume": 229255.0}, {"date": "2022-01-13", "close": 43.8, "volume": 223497.0}, {"date": "2022-01-14", "close": 44.14, "volume": 312861.0}, {"date": "2022-01-18", "close": 43.46, "volume": 248347.0}, {"date": "2022-01-19", "close": 40.85, "volume": 414302.0}, {"date": "2022-01-20", "close": 40.14, "volume": 259525.0}, {"date": "2022-01-21", "close": 39.75, "volume": 324699.0}, {"date": "2022-01-24", "close": 40.68, "volume": 290421.0}, {"date": "2022-01-25", "close": 40.77, "volume": 238836.0}, {"date": "2022-01-26", "close": 40.94, "volume": 307210.0}, {"date": "2022-01-27", "close": 39.0, "volume": 306175.0}, {"date": "2022-01-28", "close": 39.3, "volume": 410637.0}, {"date": "2022-01-31", "close": 40.28, "volume": 417198.0}, {"date": "2022-02-01", "close": 39.94, "volume": 362016.0}, {"date": "2022-02-02", "close": 39.0, "volume": 514448.0}, {"date": "2022-02-03", "close": 38.77, "volume": 579325.0}, {"date": "2022-02-04", "close": 41.22, "volume": 559575.0}, {"date": "2022-02-07", "close": 45.0, "volume": 550491.0}, {"date": "2022-02-08", "close": 45.9, "volume": 519694.0}, {"date": "2022-02-09", "close": 44.47, "volume": 572930.0}, {"date": "2022-02-10", "close": 46.59, "volume": 915186.0}, {"date": "2022-02-11", "close": 44.83, "volume": 335215.0}, {"date": "2022-02-14", "close": 44.16, "volume": 405215.0}, {"date": "2022-02-15", "close": 45.01, "volume": 326680.0}, {"date": "2022-02-16", "close": 44.27, "volume": 236259.0}, {"date": "2022-02-17", "close": 41.6, "volume": 563786.0}, {"date": "2022-02-18", "close": 41.06, "volume": 316137.0}, {"date": "2022-02-22", "close": 42.23, "volume": 381357.0}, {"date": "2022-02-23", "close": 39.98, "volume": 333332.0}, {"date": "2022-02-24", "close": 40.24, "volume": 451114.0}, {"date": "2022-02-25", "close": 41.16, "volume": 237073.0}, {"date": "2022-02-28", "close": 40.77, "volume": 471981.0}, {"date": "2022-03-01", "close": 39.1, "volume": 416214.0}, {"date": "2022-03-02", "close": 40.56, "volume": 301729.0}, {"date": "2022-03-03", "close": 39.5, "volume": 481698.0}, {"date": "2022-03-04", "close": 38.88, "volume": 317289.0}, {"date": "2022-03-07", "close": 35.64, "volume": 460147.0}, {"date": "2022-03-08", "close": 33.22, "volume": 746139.0}, {"date": "2022-03-09", "close": 34.91, "volume": 678918.0}, {"date": "2022-03-10", "close": 32.6, "volume": 493144.0}, {"date": "2022-03-11", "close": 33.5, "volume": 555138.0}, {"date": "2022-03-14", "close": 35.74, "volume": 578008.0}, {"date": "2022-03-15", "close": 35.1, "volume": 299534.0}, {"date": "2022-03-16", "close": 36.86, "volume": 334642.0}, {"date": "2022-03-17", "close": 36.78, "volume": 283998.0}, {"date": "2022-03-18", "close": 37.8, "volume": 969397.0}, {"date": "2022-03-21", "close": 37.55, "volume": 554476.0}, {"date": "2022-03-22", "close": 38.84, "volume": 381002.0}, {"date": "2022-03-23", "close": 38.22, "volume": 306417.0}, {"date": "2022-03-24", "close": 38.52, "volume": 280060.0}, {"date": "2022-03-25", "close": 38.71, "volume": 151406.0}, {"date": "2022-03-28", "close": 38.43, "volume": 232775.0}, {"date": "2022-03-29", "close": 39.24, "volume": 159905.0}, {"date": "2022-03-30", "close": 37.88, "volume": 131971.0}, {"date": "2022-03-31", "close": 37.97, "volume": 270084.0}, {"date": "2022-04-01", "close": 38.92, "volume": 184224.0}, {"date": "2022-04-04", "close": 38.05, "volume": 195803.0}, {"date": "2022-04-05", "close": 37.9, "volume": 283004.0}, {"date": "2022-04-06", "close": 37.45, "volume": 271578.0}, {"date": "2022-04-07", "close": 36.93, "volume": 317888.0}, {"date": "2022-04-08", "close": 37.21, "volume": 214291.0}, {"date": "2022-04-11", "close": 37.36, "volume": 205472.0}, {"date": "2022-04-12", "close": 37.89, "volume": 204262.0}, {"date": "2022-04-13", "close": 38.29, "volume": 289529.0}, {"date": "2022-04-14", "close": 37.55, "volume": 328182.0}, {"date": "2022-04-18", "close": 37.74, "volume": 291508.0}, {"date": "2022-04-19", "close": 39.44, "volume": 251845.0}, {"date": "2022-04-20", "close": 39.27, "volume": 179818.0}, {"date": "2022-04-21", "close": 38.63, "volume": 204330.0}, {"date": "2022-04-22", "close": 37.65, "volume": 234031.0}, {"date": "2022-04-25", "close": 37.94, "volume": 249610.0}, {"date": "2022-04-26", "close": 36.54, "volume": 277253.0}, {"date": "2022-04-27", "close": 35.72, "volume": 260759.0}, {"date": "2022-04-28", "close": 37.42, "volume": 325444.0}, {"date": "2022-04-29", "close": 37.4, "volume": 296739.0}, {"date": "2022-05-02", "close": 38.08, "volume": 248132.0}, {"date": "2022-05-03", "close": 38.76, "volume": 369135.0}, {"date": "2022-05-04", "close": 37.91, "volume": 574808.0}, {"date": "2022-05-05", "close": 34.69, "volume": 441488.0}, {"date": "2022-05-06", "close": 33.65, "volume": 337925.0}, {"date": "2022-05-09", "close": 32.64, "volume": 450453.0}, {"date": "2022-05-10", "close": 31.36, "volume": 507281.0}, {"date": "2022-05-11", "close": 30.89, "volume": 239094.0}, {"date": "2022-05-12", "close": 30.09, "volume": 461637.0}, {"date": "2022-05-13", "close": 30.91, "volume": 291336.0}, {"date": "2022-05-16", "close": 30.43, "volume": 254905.0}, {"date": "2022-05-17", "close": 32.18, "volume": 238211.0}, {"date": "2022-05-18", "close": 30.66, "volume": 308998.0}, {"date": "2022-05-19", "close": 30.04, "volume": 392860.0}, {"date": "2022-05-20", "close": 29.38, "volume": 341537.0}, {"date": "2022-05-23", "close": 30.6, "volume": 576976.0}, {"date": "2022-05-24", "close": 29.68, "volume": 359121.0}, {"date": "2022-05-25", "close": 29.95, "volume": 254090.0}, {"date": "2022-05-26", "close": 30.73, "volume": 409949.0}, {"date": "2022-05-27", "close": 31.58, "volume": 220383.0}, {"date": "2022-05-31", "close": 31.58, "volume": 212769.0}, {"date": "2022-06-01", "close": 31.18, "volume": 263153.0}, {"date": "2022-06-02", "close": 31.67, "volume": 272400.0}, {"date": "2022-06-03", "close": 31.35, "volume": 272142.0}, {"date": "2022-06-06", "close": 32.02, "volume": 216938.0}, {"date": "2022-06-07", "close": 32.84, "volume": 212765.0}, {"date": "2022-06-08", "close": 31.89, "volume": 221512.0}, {"date": "2022-06-09", "close": 30.97, "volume": 203493.0}, {"date": "2022-06-10", "close": 29.68, "volume": 156574.0}, {"date": "2022-06-13", "close": 27.94, "volume": 215690.0}, {"date": "2022-06-14", "close": 28.09, "volume": 188295.0}, {"date": "2022-06-15", "close": 28.27, "volume": 224996.0}, {"date": "2022-06-16", "close": 26.63, "volume": 488725.0}, {"date": "2022-06-17", "close": 27.42, "volume": 640540.0}, {"date": "2022-06-21", "close": 27.56, "volume": 246469.0}, {"date": "2022-06-22", "close": 27.69, "volume": 215645.0}, {"date": "2022-06-23", "close": 28.25, "volume": 263541.0}, {"date": "2022-06-24", "close": 29.63, "volume": 853210.0}, {"date": "2022-06-27", "close": 29.6, "volume": 268250.0}, {"date": "2022-06-28", "close": 29.47, "volume": 145498.0}, {"date": "2022-06-29", "close": 29.01, "volume": 204140.0}, {"date": "2022-06-30", "close": 28.82, "volume": 190588.0}, {"date": "2022-07-01", "close": 29.5, "volume": 144125.0}, {"date": "2022-07-05", "close": 29.67, "volume": 256927.0}, {"date": "2022-07-06", "close": 29.5, "volume": 148120.0}, {"date": "2022-07-07", "close": 29.88, "volume": 184176.0}, {"date": "2022-07-08", "close": 29.67, "volume": 130760.0}, {"date": "2022-07-11", "close": 29.3, "volume": 98601.0}, {"date": "2022-07-12", "close": 29.41, "volume": 124846.0}, {"date": "2022-07-13", "close": 29.18, "volume": 105089.0}, {"date": "2022-07-14", "close": 29.04, "volume": 119661.0}, {"date": "2022-07-15", "close": 30.45, "volume": 219345.0}, {"date": "2022-07-18", "close": 31.15, "volume": 256584.0}, {"date": "2022-07-19", "close": 32.61, "volume": 195442.0}, {"date": "2022-07-20", "close": 33.54, "volume": 168100.0}, {"date": "2022-07-21", "close": 33.85, "volume": 139064.0}, {"date": "2022-07-22", "close": 33.63, "volume": 135677.0}, {"date": "2022-07-25", "close": 33.75, "volume": 192246.0}, {"date": "2022-07-26", "close": 32.8, "volume": 163514.0}, {"date": "2022-07-27", "close": 33.81, "volume": 197428.0}, {"date": "2022-07-28", "close": 33.85, "volume": 256318.0}, {"date": "2022-07-29", "close": 34.51, "volume": 277902.0}, {"date": "2022-08-01", "close": 33.64, "volume": 299937.0}, {"date": "2022-08-02", "close": 33.4, "volume": 185345.0}, {"date": "2022-08-03", "close": 34.29, "volume": 241917.0}, {"date": "2022-08-04", "close": 34.62, "volume": 173743.0}, {"date": "2022-08-05", "close": 34.24, "volume": 146221.0}, {"date": "2022-08-08", "close": 35.31, "volume": 369544.0}, {"date": "2022-08-09", "close": 35.34, "volume": 200724.0}, {"date": "2022-08-10", "close": 37.4, "volume": 232391.0}, {"date": "2022-08-11", "close": 37.74, "volume": 203071.0}, {"date": "2022-08-12", "close": 38.15, "volume": 161571.0}, {"date": "2022-08-15", "close": 37.95, "volume": 161136.0}, {"date": "2022-08-16", "close": 38.58, "volume": 140581.0}, {"date": "2022-08-17", "close": 37.56, "volume": 122298.0}, {"date": "2022-08-18", "close": 38.01, "volume": 124394.0}, {"date": "2022-08-19", "close": 37.25, "volume": 171955.0}, {"date": "2022-08-22", "close": 36.33, "volume": 147197.0}, {"date": "2022-08-23", "close": 36.35, "volume": 113823.0}, {"date": "2022-08-24", "close": 36.92, "volume": 132677.0}, {"date": "2022-08-25", "close": 37.78, "volume": 112753.0}, {"date": "2022-08-26", "close": 36.06, "volume": 137304.0}, {"date": "2022-08-29", "close": 35.2, "volume": 160510.0}, {"date": "2022-08-30", "close": 35.45, "volume": 220440.0}, {"date": "2022-08-31", "close": 34.94, "volume": 205058.0}, {"date": "2022-09-01", "close": 34.45, "volume": 143481.0}, {"date": "2022-09-02", "close": 34.13, "volume": 106441.0}, {"date": "2022-09-06", "close": 33.57, "volume": 150603.0}, {"date": "2022-09-07", "close": 34.42, "volume": 242670.0}, {"date": "2022-09-08", "close": 34.79, "volume": 115527.0}, {"date": "2022-09-09", "close": 35.72, "volume": 139324.0}, {"date": "2022-09-12", "close": 36.01, "volume": 156298.0}, {"date": "2022-09-13", "close": 33.41, "volume": 233748.0}, {"date": "2022-09-14", "close": 33.07, "volume": 203460.0}, {"date": "2022-09-15", "close": 33.54, "volume": 227682.0}, {"date": "2022-09-16", "close": 33.34, "volume": 546519.0}, {"date": "2022-09-19", "close": 34.29, "volume": 204081.0}, {"date": "2022-09-20", "close": 33.0, "volume": 168644.0}, {"date": "2022-09-21", "close": 32.35, "volume": 168157.0}, {"date": "2022-09-22", "close": 31.5, "volume": 145930.0}, {"date": "2022-09-23", "close": 30.41, "volume": 247237.0}, {"date": "2022-09-26", "close": 29.53, "volume": 196534.0}, {"date": "2022-09-27", "close": 29.05, "volume": 156936.0}, {"date": "2022-09-28", "close": 30.41, "volume": 152128.0}, {"date": "2022-09-29", "close": 29.38, "volume": 353690.0}, {"date": "2022-09-30", "close": 29.27, "volume": 248822.0}, {"date": "2022-10-03", "close": 29.97, "volume": 256747.0}, {"date": "2022-10-04", "close": 32.06, "volume": 260565.0}, {"date": "2022-10-05", "close": 31.27, "volume": 120815.0}, {"date": "2022-10-06", "close": 31.28, "volume": 120809.0}, {"date": "2022-10-07", "close": 30.21, "volume": 265591.0}, {"date": "2022-10-10", "close": 30.38, "volume": 135124.0}, {"date": "2022-10-11", "close": 30.8, "volume": 140132.0}, {"date": "2022-10-12", "close": 31.18, "volume": 194746.0}, {"date": "2022-10-13", "close": 32.49, "volume": 201946.0}, {"date": "2022-10-14", "close": 31.36, "volume": 193842.0}, {"date": "2022-10-17", "close": 31.98, "volume": 275963.0}, {"date": "2022-10-18", "close": 32.33, "volume": 186078.0}, {"date": "2022-10-19", "close": 30.5, "volume": 241928.0}, {"date": "2022-10-20", "close": 30.5, "volume": 172065.0}, {"date": "2022-10-21", "close": 31.03, "volume": 217464.0}, {"date": "2022-10-24", "close": 31.14, "volume": 174682.0}, {"date": "2022-10-25", "close": 32.04, "volume": 289559.0}, {"date": "2022-10-26", "close": 31.89, "volume": 462869.0}, {"date": "2022-10-27", "close": 33.18, "volume": 367563.0}, {"date": "2022-10-28", "close": 36.95, "volume": 425025.0}, {"date": "2022-10-31", "close": 37.49, "volume": 685898.0}, {"date": "2022-11-01", "close": 37.9, "volume": 299243.0}, {"date": "2022-11-02", "close": 37.53, "volume": 313745.0}, {"date": "2022-11-03", "close": 36.74, "volume": 184768.0}, {"date": "2022-11-04", "close": 37.32, "volume": 137666.0}, {"date": "2022-11-07", "close": 37.41, "volume": 214259.0}, {"date": "2022-11-08", "close": 39.91, "volume": 330469.0}, {"date": "2022-11-09", "close": 38.26, "volume": 196865.0}, {"date": "2022-11-10", "close": 40.42, "volume": 240026.0}, {"date": "2022-11-11", "close": 40.65, "volume": 197753.0}, {"date": "2022-11-14", "close": 38.51, "volume": 152342.0}, {"date": "2022-11-15", "close": 39.4, "volume": 221937.0}, {"date": "2022-11-16", "close": 38.92, "volume": 257000.0}, {"date": "2022-11-17", "close": 38.61, "volume": 191461.0}, {"date": "2022-11-18", "close": 38.47, "volume": 155546.0}, {"date": "2022-11-21", "close": 38.81, "volume": 101087.0}, {"date": "2022-11-22", "close": 39.0, "volume": 137168.0}, {"date": "2022-11-23", "close": 39.1, "volume": 114767.0}, {"date": "2022-11-25", "close": 39.45, "volume": 63376.0}, {"date": "2022-11-28", "close": 39.35, "volume": 174882.0}, {"date": "2022-11-29", "close": 39.51, "volume": 163214.0}, {"date": "2022-11-30", "close": 40.34, "volume": 198322.0}, {"date": "2022-12-01", "close": 40.31, "volume": 126594.0}, {"date": "2022-12-02", "close": 39.78, "volume": 227725.0}, {"date": "2022-12-05", "close": 39.63, "volume": 163640.0}, {"date": "2022-12-06", "close": 39.44, "volume": 175081.0}, {"date": "2022-12-07", "close": 39.09, "volume": 132975.0}, {"date": "2022-12-08", "close": 39.77, "volume": 190726.0}, {"date": "2022-12-09", "close": 38.99, "volume": 109227.0}, {"date": "2022-12-12", "close": 39.48, "volume": 121508.0}, {"date": "2022-12-13", "close": 39.48, "volume": 272328.0}, {"date": "2022-12-14", "close": 39.33, "volume": 200487.0}, {"date": "2022-12-15", "close": 37.97, "volume": 167704.0}, {"date": "2022-12-16", "close": 37.61, "volume": 1551091.0}, {"date": "2022-12-19", "close": 37.43, "volume": 155853.0}, {"date": "2022-12-20", "close": 37.99, "volume": 171775.0}, {"date": "2022-12-21", "close": 38.82, "volume": 163497.0}, {"date": "2022-12-22", "close": 37.64, "volume": 110483.0}, {"date": "2022-12-23", "close": 38.32, "volume": 93575.0}, {"date": "2022-12-27", "close": 38.36, "volume": 85475.0}, {"date": "2022-12-28", "close": 37.76, "volume": 127387.0}, {"date": "2022-12-29", "close": 38.8, "volume": 107067.0}, {"date": "2022-12-30", "close": 38.37, "volume": 223539.0}, {"date": "2023-01-03", "close": 38.63, "volume": 141575.0}, {"date": "2023-01-04", "close": 39.04, "volume": 144586.0}, {"date": "2023-01-05", "close": 37.81, "volume": 150207.0}, {"date": "2023-01-06", "close": 38.84, "volume": 146405.0}, {"date": "2023-01-09", "close": 38.53, "volume": 106804.0}, {"date": "2023-01-10", "close": 39.57, "volume": 133505.0}, {"date": "2023-01-11", "close": 40.32, "volume": 90613.0}, {"date": "2023-01-12", "close": 40.78, "volume": 136347.0}, {"date": "2023-01-13", "close": 41.17, "volume": 108263.0}, {"date": "2023-01-17", "close": 40.67, "volume": 126312.0}, {"date": "2023-01-18", "close": 40.21, "volume": 95898.0}, {"date": "2023-01-19", "close": 39.72, "volume": 114896.0}, {"date": "2023-01-20", "close": 40.96, "volume": 147948.0}, {"date": "2023-01-23", "close": 41.21, "volume": 128548.0}, {"date": "2023-01-24", "close": 41.49, "volume": 107988.0}, {"date": "2023-01-25", "close": 41.89, "volume": 85685.0}, {"date": "2023-01-26", "close": 43.75, "volume": 294881.0}, {"date": "2023-01-27", "close": 44.3, "volume": 158303.0}, {"date": "2023-01-30", "close": 44.48, "volume": 187132.0}, {"date": "2023-01-31", "close": 45.65, "volume": 403526.0}, {"date": "2023-02-01", "close": 45.8, "volume": 411456.0}, {"date": "2023-02-02", "close": 52.44, "volume": 852161.0}, {"date": "2023-02-03", "close": 53.3, "volume": 623964.0}, {"date": "2023-02-06", "close": 51.62, "volume": 461748.0}, {"date": "2023-02-07", "close": 52.41, "volume": 286529.0}, {"date": "2023-02-08", "close": 51.73, "volume": 203778.0}, {"date": "2023-02-09", "close": 50.6, "volume": 235916.0}, {"date": "2023-02-10", "close": 50.21, "volume": 374205.0}, {"date": "2023-02-13", "close": 50.84, "volume": 236450.0}, {"date": "2023-02-14", "close": 50.58, "volume": 289672.0}, {"date": "2023-02-15", "close": 51.17, "volume": 219152.0}, {"date": "2023-02-16", "close": 50.55, "volume": 222001.0}, {"date": "2023-02-17", "close": 50.39, "volume": 142439.0}, {"date": "2023-02-21", "close": 48.84, "volume": 260608.0}, {"date": "2023-02-22", "close": 49.28, "volume": 229045.0}, {"date": "2023-02-23", "close": 49.21, "volume": 117544.0}, {"date": "2023-02-24", "close": 48.9, "volume": 129561.0}, {"date": "2023-02-27", "close": 48.59, "volume": 200924.0}, {"date": "2023-02-28", "close": 48.75, "volume": 218021.0}, {"date": "2023-03-01", "close": 49.79, "volume": 220626.0}, {"date": "2023-03-02", "close": 49.99, "volume": 297816.0}, {"date": "2023-03-03", "close": 50.57, "volume": 188591.0}, {"date": "2023-03-06", "close": 48.55, "volume": 312720.0}, {"date": "2023-03-07", "close": 48.82, "volume": 208925.0}, {"date": "2023-03-08", "close": 49.83, "volume": 166687.0}, {"date": "2023-03-09", "close": 48.28, "volume": 263706.0}, {"date": "2023-03-10", "close": 45.87, "volume": 291606.0}, {"date": "2023-03-13", "close": 43.38, "volume": 327201.0}, {"date": "2023-03-14", "close": 43.57, "volume": 408888.0}, {"date": "2023-03-15", "close": 42.81, "volume": 284306.0}, {"date": "2023-03-16", "close": 43.57, "volume": 237132.0}, {"date": "2023-03-17", "close": 41.84, "volume": 570665.0}, {"date": "2023-03-20", "close": 42.16, "volume": 275118.0}, {"date": "2023-03-21", "close": 43.49, "volume": 224309.0}, {"date": "2023-03-22", "close": 42.72, "volume": 154510.0}, {"date": "2023-03-23", "close": 42.31, "volume": 185133.0}, {"date": "2023-03-24", "close": 41.9, "volume": 179855.0}, {"date": "2023-03-27", "close": 43.37, "volume": 226603.0}, {"date": "2023-03-28", "close": 42.93, "volume": 198211.0}, {"date": "2023-03-29", "close": 43.84, "volume": 171587.0}, {"date": "2023-03-30", "close": 43.68, "volume": 130367.0}, {"date": "2023-03-31", "close": 44.43, "volume": 296169.0}, {"date": "2023-04-03", "close": 44.04, "volume": 192017.0}, {"date": "2023-04-04", "close": 43.43, "volume": 123465.0}, {"date": "2023-04-05", "close": 43.25, "volume": 163256.0}, {"date": "2023-04-06", "close": 43.51, "volume": 154126.0}, {"date": "2023-04-10", "close": 44.11, "volume": 307823.0}, {"date": "2023-04-11", "close": 44.98, "volume": 152021.0}, {"date": "2023-04-12", "close": 45.69, "volume": 145461.0}, {"date": "2023-04-13", "close": 45.76, "volume": 169748.0}, {"date": "2023-04-14", "close": 45.93, "volume": 140488.0}, {"date": "2023-04-17", "close": 46.44, "volume": 130574.0}, {"date": "2023-04-18", "close": 47.28, "volume": 138710.0}, {"date": "2023-04-19", "close": 48.2, "volume": 179060.0}, {"date": "2023-04-20", "close": 48.26, "volume": 178437.0}, {"date": "2023-04-21", "close": 48.55, "volume": 168225.0}, {"date": "2023-04-24", "close": 48.6, "volume": 125233.0}, {"date": "2023-04-25", "close": 47.68, "volume": 426017.0}, {"date": "2023-04-26", "close": 41.66, "volume": 774836.0}, {"date": "2023-04-27", "close": 43.44, "volume": 325938.0}, {"date": "2023-04-28", "close": 43.92, "volume": 243170.0}, {"date": "2023-05-01", "close": 44.67, "volume": 247792.0}, {"date": "2023-05-02", "close": 43.47, "volume": 244461.0}, {"date": "2023-05-03", "close": 42.94, "volume": 263006.0}, {"date": "2023-05-04", "close": 42.16, "volume": 200771.0}, {"date": "2023-05-05", "close": 43.31, "volume": 176904.0}, {"date": "2023-05-08", "close": 42.91, "volume": 168419.0}, {"date": "2023-05-09", "close": 42.63, "volume": 122368.0}, {"date": "2023-05-10", "close": 42.58, "volume": 172903.0}, {"date": "2023-05-11", "close": 42.59, "volume": 133916.0}, {"date": "2023-05-12", "close": 42.36, "volume": 110056.0}, {"date": "2023-05-15", "close": 43.2, "volume": 145916.0}, {"date": "2023-05-16", "close": 43.25, "volume": 121505.0}, {"date": "2023-05-17", "close": 45.04, "volume": 133551.0}, {"date": "2023-05-18", "close": 46.32, "volume": 171027.0}, {"date": "2023-05-19", "close": 45.97, "volume": 144645.0}, {"date": "2023-05-22", "close": 45.75, "volume": 117761.0}, {"date": "2023-05-23", "close": 46.65, "volume": 142479.0}, {"date": "2023-05-24", "close": 45.81, "volume": 136244.0}, {"date": "2023-05-25", "close": 46.38, "volume": 106575.0}, {"date": "2023-05-26", "close": 46.79, "volume": 83634.0}, {"date": "2023-05-30", "close": 47.11, "volume": 93049.0}, {"date": "2023-05-31", "close": 46.52, "volume": 205286.0}, {"date": "2023-06-01", "close": 46.71, "volume": 138368.0}, {"date": "2023-06-02", "close": 48.81, "volume": 157479.0}, {"date": "2023-06-05", "close": 48.29, "volume": 119530.0}, {"date": "2023-06-06", "close": 50.74, "volume": 190574.0}, {"date": "2023-06-07", "close": 52.11, "volume": 169357.0}, {"date": "2023-06-08", "close": 51.98, "volume": 142392.0}, {"date": "2023-06-09", "close": 51.48, "volume": 104620.0}, {"date": "2023-06-12", "close": 51.46, "volume": 148505.0}, {"date": "2023-06-13", "close": 52.49, "volume": 144888.0}, {"date": "2023-06-14", "close": 51.55, "volume": 182491.0}, {"date": "2023-06-15", "close": 52.26, "volume": 134157.0}, {"date": "2023-06-16", "close": 52.17, "volume": 443767.0}, {"date": "2023-06-20", "close": 52.33, "volume": 181029.0}, {"date": "2023-06-21", "close": 52.71, "volume": 102322.0}, {"date": "2023-06-22", "close": 52.52, "volume": 132130.0}, {"date": "2023-06-23", "close": 51.93, "volume": 293314.0}, {"date": "2023-06-26", "close": 51.15, "volume": 131510.0}, {"date": "2023-06-27", "close": 51.58, "volume": 210219.0}, {"date": "2023-06-28", "close": 52.04, "volume": 173404.0}, {"date": "2023-06-29", "close": 53.89, "volume": 127338.0}, {"date": "2023-06-30", "close": 53.12, "volume": 120507.0}, {"date": "2023-07-03", "close": 54.27, "volume": 80783.0}, {"date": "2023-07-05", "close": 52.94, "volume": 173836.0}, {"date": "2023-07-06", "close": 52.24, "volume": 318326.0}, {"date": "2023-07-07", "close": 52.51, "volume": 188795.0}, {"date": "2023-07-10", "close": 52.56, "volume": 245872.0}, {"date": "2023-07-11", "close": 53.05, "volume": 228797.0}, {"date": "2023-07-12", "close": 55.16, "volume": 140301.0}, {"date": "2023-07-13", "close": 54.99, "volume": 144858.0}, {"date": "2023-07-14", "close": 55.2, "volume": 155843.0}, {"date": "2023-07-17", "close": 56.39, "volume": 155653.0}, {"date": "2023-07-18", "close": 57.37, "volume": 123374.0}, {"date": "2023-07-19", "close": 57.04, "volume": 119550.0}, {"date": "2023-07-20", "close": 56.74, "volume": 93063.0}, {"date": "2023-07-21", "close": 55.69, "volume": 107431.0}, {"date": "2023-07-24", "close": 56.83, "volume": 202628.0}, {"date": "2023-07-25", "close": 57.19, "volume": 227574.0}, {"date": "2023-07-26", "close": 56.17, "volume": 191409.0}, {"date": "2023-07-27", "close": 54.82, "volume": 207339.0}, {"date": "2023-07-28", "close": 54.74, "volume": 167578.0}, {"date": "2023-07-31", "close": 55.09, "volume": 157098.0}, {"date": "2023-08-01", "close": 55.22, "volume": 174434.0}, {"date": "2023-08-02", "close": 54.71, "volume": 142392.0}, {"date": "2023-08-03", "close": 54.03, "volume": 127087.0}, {"date": "2023-08-04", "close": 55.09, "volume": 192121.0}, {"date": "2023-08-07", "close": 55.69, "volume": 161025.0}, {"date": "2023-08-08", "close": 55.16, "volume": 111445.0}, {"date": "2023-08-09", "close": 54.04, "volume": 79132.0}, {"date": "2023-08-10", "close": 53.34, "volume": 157261.0}, {"date": "2023-08-11", "close": 52.76, "volume": 209552.0}, {"date": "2023-08-14", "close": 51.8, "volume": 205196.0}, {"date": "2023-08-15", "close": 50.81, "volume": 119977.0}, {"date": "2023-08-16", "close": 50.35, "volume": 97398.0}, {"date": "2023-08-17", "close": 50.21, "volume": 110515.0}, {"date": "2023-08-18", "close": 50.12, "volume": 119066.0}, {"date": "2023-08-21", "close": 50.38, "volume": 115632.0}, {"date": "2023-08-22", "close": 49.76, "volume": 123221.0}, {"date": "2023-08-23", "close": 50.74, "volume": 143533.0}, {"date": "2023-08-24", "close": 50.58, "volume": 178862.0}, {"date": "2023-08-25", "close": 50.41, "volume": 101895.0}, {"date": "2023-08-28", "close": 51.05, "volume": 98571.0}, {"date": "2023-08-29", "close": 51.45, "volume": 203896.0}, {"date": "2023-08-30", "close": 50.88, "volume": 138675.0}, {"date": "2023-08-31", "close": 50.45, "volume": 350216.0}, {"date": "2023-09-01", "close": 50.98, "volume": 267813.0}, {"date": "2023-09-05", "close": 48.85, "volume": 269097.0}, {"date": "2023-09-06", "close": 49.16, "volume": 153911.0}, {"date": "2023-09-07", "close": 48.72, "volume": 230800.0}, {"date": "2023-09-08", "close": 49.21, "volume": 128477.0}, {"date": "2023-09-11", "close": 49.59, "volume": 90684.0}, {"date": "2023-09-12", "close": 49.81, "volume": 135139.0}, {"date": "2023-09-13", "close": 49.25, "volume": 135046.0}, {"date": "2023-09-14", "close": 49.94, "volume": 122545.0}, {"date": "2023-09-15", "close": 49.91, "volume": 629745.0}, {"date": "2023-09-18", "close": 49.34, "volume": 223727.0}, {"date": "2023-09-19", "close": 49.6, "volume": 187482.0}, {"date": "2023-09-20", "close": 48.49, "volume": 144530.0}, {"date": "2023-09-21", "close": 47.9, "volume": 200628.0}, {"date": "2023-09-22", "close": 47.53, "volume": 178847.0}, {"date": "2023-09-25", "close": 48.36, "volume": 117620.0}, {"date": "2023-09-26", "close": 47.66, "volume": 121638.0}, {"date": "2023-09-27", "close": 49.9, "volume": 220611.0}, {"date": "2023-09-28", "close": 51.6, "volume": 355743.0}, {"date": "2023-09-29", "close": 50.87, "volume": 305539.0}, {"date": "2023-10-02", "close": 50.14, "volume": 411360.0}, {"date": "2023-10-03", "close": 49.3, "volume": 187535.0}, {"date": "2023-10-04", "close": 48.3, "volume": 252891.0}, {"date": "2023-10-05", "close": 49.52, "volume": 188924.0}, {"date": "2023-10-06", "close": 49.78, "volume": 127743.0}, {"date": "2023-10-09", "close": 50.09, "volume": 87952.0}, {"date": "2023-10-10", "close": 50.44, "volume": 119722.0}, {"date": "2023-10-11", "close": 51.31, "volume": 76269.0}, {"date": "2023-10-12", "close": 51.31, "volume": 98301.0}, {"date": "2023-10-13", "close": 49.7, "volume": 150677.0}, {"date": "2023-10-16", "close": 49.93, "volume": 132484.0}, {"date": "2023-10-17", "close": 50.23, "volume": 237557.0}, {"date": "2023-10-18", "close": 48.68, "volume": 125894.0}, {"date": "2023-10-19", "close": 47.97, "volume": 293910.0}, {"date": "2023-10-20", "close": 46.19, "volume": 321575.0}, {"date": "2023-10-23", "close": 45.71, "volume": 226536.0}, {"date": "2023-10-24", "close": 44.18, "volume": 512756.0}, {"date": "2023-10-25", "close": 36.14, "volume": 1111103.0}, {"date": "2023-10-26", "close": 36.74, "volume": 489837.0}, {"date": "2023-10-27", "close": 39.83, "volume": 653875.0}, {"date": "2023-10-30", "close": 39.53, "volume": 412388.0}, {"date": "2023-10-31", "close": 39.88, "volume": 397191.0}, {"date": "2023-11-01", "close": 41.49, "volume": 393029.0}, {"date": "2023-11-02", "close": 41.79, "volume": 298364.0}, {"date": "2023-11-03", "close": 42.81, "volume": 261616.0}, {"date": "2023-11-06", "close": 42.45, "volume": 180939.0}, {"date": "2023-11-07", "close": 41.06, "volume": 268636.0}, {"date": "2023-11-08", "close": 41.11, "volume": 184918.0}, {"date": "2023-11-09", "close": 40.77, "volume": 143491.0}, {"date": "2023-11-10", "close": 40.29, "volume": 273061.0}, {"date": "2023-11-13", "close": 40.51, "volume": 148408.0}, {"date": "2023-11-14", "close": 42.11, "volume": 244943.0}, {"date": "2023-11-15", "close": 41.52, "volume": 646810.0}, {"date": "2023-11-16", "close": 39.5, "volume": 590939.0}, {"date": "2023-11-17", "close": 40.23, "volume": 364753.0}, {"date": "2023-11-20", "close": 40.86, "volume": 189314.0}, {"date": "2023-11-21", "close": 40.13, "volume": 136409.0}, {"date": "2023-11-22", "close": 40.51, "volume": 139973.0}, {"date": "2023-11-24", "close": 40.35, "volume": 70568.0}, {"date": "2023-11-27", "close": 40.44, "volume": 151325.0}, {"date": "2023-11-28", "close": 40.91, "volume": 254364.0}, {"date": "2023-11-29", "close": 41.06, "volume": 288116.0}, {"date": "2023-11-30", "close": 41.2, "volume": 147311.0}, {"date": "2023-12-01", "close": 42.67, "volume": 208578.0}, {"date": "2023-12-04", "close": 44.76, "volume": 397816.0}, {"date": "2023-12-05", "close": 43.22, "volume": 210627.0}, {"date": "2023-12-06", "close": 43.86, "volume": 232761.0}, {"date": "2023-12-07", "close": 47.27, "volume": 422223.0}, {"date": "2023-12-08", "close": 47.29, "volume": 326878.0}, {"date": "2023-12-11", "close": 48.74, "volume": 309142.0}, {"date": "2023-12-12", "close": 49.74, "volume": 505802.0}, {"date": "2023-12-13", "close": 51.94, "volume": 407867.0}, {"date": "2023-12-14", "close": 53.4, "volume": 424745.0}, {"date": "2023-12-15", "close": 54.06, "volume": 945432.0}, {"date": "2023-12-18", "close": 53.3, "volume": 334186.0}, {"date": "2023-12-19", "close": 54.77, "volume": 417356.0}, {"date": "2023-12-20", "close": 54.09, "volume": 390766.0}, {"date": "2023-12-21", "close": 55.09, "volume": 261910.0}, {"date": "2023-12-22", "close": 55.1, "volume": 185625.0}, {"date": "2023-12-26", "close": 55.93, "volume": 145329.0}, {"date": "2023-12-27", "close": 56.23, "volume": 185984.0}, {"date": "2023-12-28", "close": 56.31, "volume": 135779.0}, {"date": "2023-12-29", "close": 55.36, "volume": 285721.0}, {"date": "2024-01-02", "close": 55.17, "volume": 189129.0}, {"date": "2024-01-03", "close": 54.15, "volume": 228381.0}, {"date": "2024-01-04", "close": 54.66, "volume": 219665.0}, {"date": "2024-01-05", "close": 55.03, "volume": 224671.0}, {"date": "2024-01-08", "close": 55.91, "volume": 191292.0}, {"date": "2024-01-09", "close": 55.42, "volume": 212604.0}, {"date": "2024-01-10", "close": 55.11, "volume": 145106.0}, {"date": "2024-01-11", "close": 55.09, "volume": 235046.0}, {"date": "2024-01-12", "close": 54.85, "volume": 193072.0}, {"date": "2024-01-16", "close": 54.99, "volume": 157609.0}, {"date": "2024-01-17", "close": 54.83, "volume": 217613.0}, {"date": "2024-01-18", "close": 54.72, "volume": 208767.0}, {"date": "2024-01-19", "close": 55.68, "volume": 231517.0}, {"date": "2024-01-22", "close": 56.86, "volume": 190213.0}, {"date": "2024-01-23", "close": 56.59, "volume": 256929.0}, {"date": "2024-01-24", "close": 56.58, "volume": 167616.0}, {"date": "2024-01-25", "close": 57.45, "volume": 222874.0}, {"date": "2024-01-26", "close": 58.58, "volume": 189161.0}, {"date": "2024-01-29", "close": 59.0, "volume": 197545.0}, {"date": "2024-01-30", "close": 58.77, "volume": 560325.0}, {"date": "2024-01-31", "close": 54.43, "volume": 776353.0}, {"date": "2024-02-01", "close": 55.03, "volume": 420534.0}, {"date": "2024-02-02", "close": 53.98, "volume": 353410.0}, {"date": "2024-02-05", "close": 54.04, "volume": 375926.0}, {"date": "2024-02-06", "close": 54.07, "volume": 349357.0}, {"date": "2024-02-07", "close": 54.69, "volume": 329125.0}, {"date": "2024-02-08", "close": 54.57, "volume": 235113.0}, {"date": "2024-02-09", "close": 55.54, "volume": 290833.0}, {"date": "2024-02-12", "close": 57.18, "volume": 326430.0}, {"date": "2024-02-13", "close": 55.7, "volume": 304369.0}, {"date": "2024-02-14", "close": 57.09, "volume": 290999.0}, {"date": "2024-02-15", "close": 59.74, "volume": 372205.0}, {"date": "2024-02-16", "close": 59.51, "volume": 365054.0}, {"date": "2024-02-20", "close": 60.47, "volume": 369394.0}, {"date": "2024-02-21", "close": 59.8, "volume": 322801.0}, {"date": "2024-02-22", "close": 59.9, "volume": 344546.0}, {"date": "2024-02-23", "close": 61.41, "volume": 309481.0}, {"date": "2024-02-26", "close": 61.32, "volume": 315732.0}, {"date": "2024-02-27", "close": 61.38, "volume": 333150.0}, {"date": "2024-02-28", "close": 62.33, "volume": 318134.0}, {"date": "2024-02-29", "close": 63.25, "volume": 250928.0}, {"date": "2024-03-01", "close": 63.14, "volume": 191464.0}, {"date": "2024-03-04", "close": 62.71, "volume": 205825.0}, {"date": "2024-03-05", "close": 63.36, "volume": 269193.0}, {"date": "2024-03-06", "close": 62.68, "volume": 282680.0}, {"date": "2024-03-07", "close": 63.09, "volume": 229762.0}, {"date": "2024-03-08", "close": 63.51, "volume": 206471.0}, {"date": "2024-03-11", "close": 61.75, "volume": 169236.0}, {"date": "2024-03-12", "close": 62.57, "volume": 196161.0}, {"date": "2024-03-13", "close": 62.3, "volume": 175467.0}, {"date": "2024-03-14", "close": 60.35, "volume": 274275.0}, {"date": "2024-03-15", "close": 59.75, "volume": 727792.0}, {"date": "2024-03-18", "close": 59.62, "volume": 237453.0}, {"date": "2024-03-19", "close": 61.48, "volume": 244434.0}, {"date": "2024-03-20", "close": 62.28, "volume": 270931.0}, {"date": "2024-03-21", "close": 63.01, "volume": 209786.0}, {"date": "2024-03-22", "close": 61.01, "volume": 147368.0}, {"date": "2024-03-25", "close": 60.66, "volume": 130796.0}, {"date": "2024-03-26", "close": 61.18, "volume": 209346.0}, {"date": "2024-03-27", "close": 62.19, "volume": 193090.0}, {"date": "2024-03-28", "close": 62.83, "volume": 236179.0}, {"date": "2024-04-01", "close": 61.77, "volume": 138213.0}, {"date": "2024-04-02", "close": 61.68, "volume": 242294.0}, {"date": "2024-04-03", "close": 62.83, "volume": 280929.0}, {"date": "2024-04-04", "close": 62.01, "volume": 174963.0}, {"date": "2024-04-05", "close": 62.84, "volume": 185762.0}, {"date": "2024-04-08", "close": 63.01, "volume": 123264.0}, {"date": "2024-04-09", "close": 63.04, "volume": 119186.0}, {"date": "2024-04-10", "close": 61.34, "volume": 255879.0}, {"date": "2024-04-11", "close": 61.29, "volume": 188811.0}, {"date": "2024-04-12", "close": 59.37, "volume": 236458.0}, {"date": "2024-04-15", "close": 59.15, "volume": 232984.0}, {"date": "2024-04-16", "close": 58.61, "volume": 191480.0}, {"date": "2024-04-17", "close": 58.99, "volume": 215776.0}, {"date": "2024-04-18", "close": 59.59, "volume": 214045.0}, {"date": "2024-04-19", "close": 60.71, "volume": 220792.0}, {"date": "2024-04-22", "close": 61.23, "volume": 228366.0}, {"date": "2024-04-23", "close": 64.32, "volume": 403534.0}, {"date": "2024-04-24", "close": 63.54, "volume": 358132.0}, {"date": "2024-04-25", "close": 62.45, "volume": 425211.0}, {"date": "2024-04-26", "close": 63.23, "volume": 279865.0}, {"date": "2024-04-29", "close": 61.73, "volume": 276658.0}, {"date": "2024-04-30", "close": 60.53, "volume": 346069.0}, {"date": "2024-05-01", "close": 61.05, "volume": 321469.0}, {"date": "2024-05-02", "close": 61.63, "volume": 298861.0}, {"date": "2024-05-03", "close": 62.01, "volume": 233748.0}, {"date": "2024-05-06", "close": 62.73, "volume": 157277.0}, {"date": "2024-05-07", "close": 62.6, "volume": 154097.0}, {"date": "2024-05-08", "close": 61.47, "volume": 165437.0}, {"date": "2024-05-09", "close": 62.86, "volume": 497574.0}, {"date": "2024-05-10", "close": 63.2, "volume": 121938.0}, {"date": "2024-05-13", "close": 62.89, "volume": 146825.0}, {"date": "2024-05-14", "close": 62.51, "volume": 214912.0}, {"date": "2024-05-15", "close": 61.46, "volume": 209836.0}, {"date": "2024-05-16", "close": 61.25, "volume": 156029.0}, {"date": "2024-05-17", "close": 62.16, "volume": 244443.0}, {"date": "2024-05-20", "close": 60.99, "volume": 163183.0}, {"date": "2024-05-21", "close": 61.11, "volume": 200098.0}, {"date": "2024-05-22", "close": 60.14, "volume": 216102.0}, {"date": "2024-05-23", "close": 58.98, "volume": 152621.0}, {"date": "2024-05-24", "close": 59.9, "volume": 155439.0}, {"date": "2024-05-28", "close": 60.37, "volume": 185181.0}, {"date": "2024-05-29", "close": 59.72, "volume": 148092.0}, {"date": "2024-05-30", "close": 60.92, "volume": 133837.0}, {"date": "2024-05-31", "close": 61.65, "volume": 241567.0}, {"date": "2024-06-03", "close": 60.71, "volume": 220520.0}, {"date": "2024-06-04", "close": 59.97, "volume": 189819.0}, {"date": "2024-06-05", "close": 59.65, "volume": 144078.0}, {"date": "2024-06-06", "close": 59.18, "volume": 120808.0}, {"date": "2024-06-07", "close": 59.18, "volume": 132130.0}, {"date": "2024-06-10", "close": 59.01, "volume": 238555.0}, {"date": "2024-06-11", "close": 57.7, "volume": 245686.0}, {"date": "2024-06-12", "close": 60.28, "volume": 303198.0}, {"date": "2024-06-13", "close": 59.04, "volume": 171384.0}, {"date": "2024-06-14", "close": 58.52, "volume": 198967.0}, {"date": "2024-06-17", "close": 59.86, "volume": 183721.0}, {"date": "2024-06-18", "close": 59.75, "volume": 181457.0}, {"date": "2024-06-20", "close": 60.56, "volume": 137667.0}, {"date": "2024-06-21", "close": 60.43, "volume": 974825.0}, {"date": "2024-06-24", "close": 61.38, "volume": 175300.0}, {"date": "2024-06-25", "close": 60.52, "volume": 183003.0}, {"date": "2024-06-26", "close": 60.8, "volume": 128833.0}, {"date": "2024-06-27", "close": 60.28, "volume": 119213.0}, {"date": "2024-06-28", "close": 62.25, "volume": 335898.0}, {"date": "2024-07-01", "close": 62.05, "volume": 172931.0}, {"date": "2024-07-02", "close": 62.5, "volume": 162146.0}, {"date": "2024-07-03", "close": 62.16, "volume": 72440.0}, {"date": "2024-07-05", "close": 61.16, "volume": 99457.0}, {"date": "2024-07-08", "close": 61.49, "volume": 125128.0}, {"date": "2024-07-09", "close": 61.5, "volume": 118636.0}, {"date": "2024-07-10", "close": 62.13, "volume": 125489.0}, {"date": "2024-07-11", "close": 65.31, "volume": 226283.0}, {"date": "2024-07-12", "close": 65.85, "volume": 252935.0}, {"date": "2024-07-15", "close": 68.3, "volume": 233162.0}, {"date": "2024-07-16", "close": 72.48, "volume": 258124.0}, {"date": "2024-07-17", "close": 72.43, "volume": 269173.0}, {"date": "2024-07-18", "close": 72.23, "volume": 134375.0}, {"date": "2024-07-19", "close": 72.65, "volume": 121797.0}, {"date": "2024-07-22", "close": 73.59, "volume": 168571.0}, {"date": "2024-07-23", "close": 74.57, "volume": 179601.0}, {"date": "2024-07-24", "close": 77.61, "volume": 606649.0}, {"date": "2024-07-25", "close": 81.07, "volume": 426198.0}, {"date": "2024-07-26", "close": 81.91, "volume": 550802.0}, {"date": "2024-07-29", "close": 82.3, "volume": 345088.0}, {"date": "2024-07-30", "close": 85.72, "volume": 451206.0}, {"date": "2024-07-31", "close": 86.47, "volume": 301777.0}, {"date": "2024-08-01", "close": 84.12, "volume": 411704.0}, {"date": "2024-08-02", "close": 77.78, "volume": 403886.0}, {"date": "2024-08-05", "close": 74.9, "volume": 297210.0}, {"date": "2024-08-06", "close": 76.47, "volume": 304907.0}, {"date": "2024-08-07", "close": 75.59, "volume": 169491.0}, {"date": "2024-08-08", "close": 76.85, "volume": 118354.0}, {"date": "2024-08-09", "close": 76.52, "volume": 236746.0}, {"date": "2024-08-12", "close": 76.49, "volume": 214622.0}, {"date": "2024-08-13", "close": 79.9, "volume": 225793.0}, {"date": "2024-08-14", "close": 80.29, "volume": 140401.0}, {"date": "2024-08-15", "close": 82.37, "volume": 211087.0}, {"date": "2024-08-16", "close": 82.68, "volume": 168472.0}, {"date": "2024-08-19", "close": 83.52, "volume": 132808.0}, {"date": "2024-08-20", "close": 81.58, "volume": 191856.0}, {"date": "2024-08-21", "close": 82.19, "volume": 126100.0}, {"date": "2024-08-22", "close": 82.46, "volume": 85760.0}, {"date": "2024-08-23", "close": 85.89, "volume": 178265.0}, {"date": "2024-08-26", "close": 83.43, "volume": 203208.0}, {"date": "2024-08-27", "close": 82.62, "volume": 94256.0}, {"date": "2024-08-28", "close": 82.8, "volume": 168910.0}, {"date": "2024-08-29", "close": 84.45, "volume": 213220.0}, {"date": "2024-08-30", "close": 85.73, "volume": 128035.0}, {"date": "2024-09-03", "close": 82.39, "volume": 178235.0}, {"date": "2024-09-04", "close": 81.53, "volume": 189512.0}, {"date": "2024-09-05", "close": 80.84, "volume": 109944.0}, {"date": "2024-09-06", "close": 77.28, "volume": 189904.0}, {"date": "2024-09-09", "close": 76.74, "volume": 175206.0}, {"date": "2024-09-10", "close": 74.48, "volume": 321110.0}, {"date": "2024-09-11", "close": 75.13, "volume": 176864.0}, {"date": "2024-09-12", "close": 77.35, "volume": 226278.0}, {"date": "2024-09-13", "close": 79.32, "volume": 127751.0}, {"date": "2024-09-16", "close": 80.52, "volume": 176294.0}, {"date": "2024-09-17", "close": 82.5, "volume": 182716.0}, {"date": "2024-09-18", "close": 82.88, "volume": 151556.0}, {"date": "2024-09-19", "close": 85.47, "volume": 157659.0}, {"date": "2024-09-20", "close": 84.93, "volume": 694888.0}, {"date": "2024-09-23", "close": 83.95, "volume": 93685.0}, {"date": "2024-09-24", "close": 80.87, "volume": 156224.0}, {"date": "2024-09-25", "close": 80.54, "volume": 177818.0}, {"date": "2024-09-26", "close": 81.76, "volume": 162777.0}, {"date": "2024-09-27", "close": 82.58, "volume": 188971.0}, {"date": "2024-09-30", "close": 83.79, "volume": 180917.0}, {"date": "2024-10-01", "close": 81.84, "volume": 134965.0}, {"date": "2024-10-02", "close": 80.49, "volume": 127469.0}, {"date": "2024-10-03", "close": 81.48, "volume": 98869.0}, {"date": "2024-10-04", "close": 83.74, "volume": 121083.0}, {"date": "2024-10-07", "close": 83.43, "volume": 120071.0}, {"date": "2024-10-08", "close": 83.28, "volume": 108015.0}, {"date": "2024-10-09", "close": 84.18, "volume": 110323.0}, {"date": "2024-10-10", "close": 84.09, "volume": 149443.0}, {"date": "2024-10-11", "close": 85.98, "volume": 162329.0}, {"date": "2024-10-14", "close": 85.78, "volume": 154900.0}, {"date": "2024-10-15", "close": 86.38, "volume": 191602.0}, {"date": "2024-10-16", "close": 88.99, "volume": 175114.0}, {"date": "2024-10-17", "close": 87.86, "volume": 117391.0}, {"date": "2024-10-18", "close": 86.84, "volume": 136901.0}, {"date": "2024-10-21", "close": 86.17, "volume": 143447.0}, {"date": "2024-10-22", "close": 89.87, "volume": 485978.0}, {"date": "2024-10-23", "close": 88.17, "volume": 611377.0}, {"date": "2024-10-24", "close": 88.36, "volume": 213366.0}, {"date": "2024-10-25", "close": 85.57, "volume": 233257.0}, {"date": "2024-10-28", "close": 86.97, "volume": 190071.0}, {"date": "2024-10-29", "close": 87.11, "volume": 200501.0}, {"date": "2024-10-30", "close": 88.12, "volume": 262296.0}, {"date": "2024-10-31", "close": 86.91, "volume": 215861.0}, {"date": "2024-11-01", "close": 87.57, "volume": 197872.0}, {"date": "2024-11-04", "close": 89.33, "volume": 238987.0}, {"date": "2024-11-05", "close": 91.98, "volume": 231135.0}, {"date": "2024-11-06", "close": 101.74, "volume": 480814.0}, {"date": "2024-11-07", "close": 99.3, "volume": 306225.0}, {"date": "2024-11-08", "close": 100.61, "volume": 210342.0}, {"date": "2024-11-11", "close": 103.01, "volume": 212176.0}, {"date": "2024-11-12", "close": 103.9, "volume": 279758.0}, {"date": "2024-11-13", "close": 102.89, "volume": 198643.0}, {"date": "2024-11-14", "close": 100.94, "volume": 145139.0}, {"date": "2024-11-15", "close": 100.51, "volume": 179139.0}, {"date": "2024-11-18", "close": 99.95, "volume": 160890.0}, {"date": "2024-11-19", "close": 100.28, "volume": 119769.0}, {"date": "2024-11-20", "close": 99.87, "volume": 161828.0}, {"date": "2024-11-21", "close": 102.02, "volume": 148050.0}, {"date": "2024-11-22", "close": 104.74, "volume": 151865.0}, {"date": "2024-11-25", "close": 106.72, "volume": 284535.0}, {"date": "2024-11-26", "close": 106.38, "volume": 141125.0}, {"date": "2024-11-27", "close": 105.54, "volume": 124441.0}, {"date": "2024-11-29", "close": 105.51, "volume": 100793.0}, {"date": "2024-12-02", "close": 106.03, "volume": 182683.0}, {"date": "2024-12-03", "close": 105.65, "volume": 151838.0}, {"date": "2024-12-04", "close": 106.07, "volume": 281565.0}, {"date": "2024-12-05", "close": 105.87, "volume": 129757.0}, {"date": "2024-12-06", "close": 105.71, "volume": 131628.0}, {"date": "2024-12-09", "close": 101.95, "volume": 202502.0}, {"date": "2024-12-10", "close": 102.16, "volume": 175418.0}, {"date": "2024-12-11", "close": 104.43, "volume": 201405.0}, {"date": "2024-12-12", "close": 103.18, "volume": 185059.0}, {"date": "2024-12-13", "close": 100.94, "volume": 225165.0}, {"date": "2024-12-16", "close": 101.56, "volume": 204595.0}, {"date": "2024-12-17", "close": 99.03, "volume": 372136.0}, {"date": "2024-12-18", "close": 94.34, "volume": 280828.0}, {"date": "2024-12-19", "close": 94.99, "volume": 235461.0}, {"date": "2024-12-20", "close": 96.47, "volume": 1079607.0}, {"date": "2024-12-23", "close": 96.32, "volume": 239561.0}, {"date": "2024-12-24", "close": 98.64, "volume": 95585.0}, {"date": "2024-12-26", "close": 99.61, "volume": 171152.0}, {"date": "2024-12-27", "close": 97.88, "volume": 146388.0}, {"date": "2024-12-30", "close": 96.94, "volume": 247072.0}, {"date": "2024-12-31", "close": 95.88, "volume": 224564.0}, {"date": "2025-01-02", "close": 96.14, "volume": 210593.0}, {"date": "2025-01-03", "close": 99.54, "volume": 164434.0}, {"date": "2025-01-06", "close": 98.93, "volume": 163723.0}, {"date": "2025-01-07", "close": 98.83, "volume": 200082.0}, {"date": "2025-01-08", "close": 98.19, "volume": 137917.0}, {"date": "2025-01-10", "close": 95.04, "volume": 160720.0}, {"date": "2025-01-13", "close": 98.02, "volume": 233176.0}, {"date": "2025-01-14", "close": 101.49, "volume": 192538.0}, {"date": "2025-01-15", "close": 105.68, "volume": 200299.0}, {"date": "2025-01-16", "close": 106.38, "volume": 224513.0}, {"date": "2025-01-17", "close": 107.62, "volume": 139607.0}, {"date": "2025-01-21", "close": 109.26, "volume": 200823.0}, {"date": "2025-01-22", "close": 111.15, "volume": 238196.0}, {"date": "2025-01-23", "close": 111.25, "volume": 228766.0}, {"date": "2025-01-24", "close": 111.65, "volume": 145126.0}, {"date": "2025-01-27", "close": 109.76, "volume": 185864.0}, {"date": "2025-01-28", "close": 112.7, "volume": 238035.0}, {"date": "2025-01-29", "close": 112.06, "volume": 231176.0}, {"date": "2025-01-30", "close": 113.7, "volume": 154939.0}, {"date": "2025-01-31", "close": 112.32, "volume": 276739.0}, {"date": "2025-02-03", "close": 110.84, "volume": 312871.0}, {"date": "2025-02-04", "close": 112.94, "volume": 318000.0}, {"date": "2025-02-05", "close": 114.74, "volume": 416568.0}, {"date": "2025-02-06", "close": 116.49, "volume": 283740.0}, {"date": "2025-02-07", "close": 114.86, "volume": 259632.0}, {"date": "2025-02-10", "close": 113.74, "volume": 258299.0}, {"date": "2025-02-11", "close": 114.54, "volume": 304120.0}, {"date": "2025-02-12", "close": 111.13, "volume": 226499.0}, {"date": "2025-02-13", "close": 110.79, "volume": 190678.0}, {"date": "2025-02-14", "close": 110.81, "volume": 156523.0}, {"date": "2025-02-18", "close": 109.76, "volume": 223709.0}, {"date": "2025-02-19", "close": 109.12, "volume": 252948.0}, {"date": "2025-02-20", "close": 105.68, "volume": 385111.0}, {"date": "2025-02-21", "close": 102.75, "volume": 309760.0}, {"date": "2025-02-24", "close": 101.9, "volume": 293379.0}, {"date": "2025-02-25", "close": 101.72, "volume": 279850.0}, {"date": "2025-02-26", "close": 102.46, "volume": 167206.0}, {"date": "2025-02-27", "close": 101.86, "volume": 174683.0}, {"date": "2025-02-28", "close": 103.34, "volume": 171514.0}, {"date": "2025-03-03", "close": 100.05, "volume": 174949.0}, {"date": "2025-03-04", "close": 95.32, "volume": 357335.0}, {"date": "2025-03-05", "close": 96.41, "volume": 182731.0}, {"date": "2025-03-06", "close": 93.28, "volume": 275938.0}, {"date": "2025-03-07", "close": 91.51, "volume": 344568.0}, {"date": "2025-03-10", "close": 87.18, "volume": 456931.0}, {"date": "2025-03-11", "close": 88.72, "volume": 276038.0}, {"date": "2025-03-12", "close": 89.89, "volume": 292039.0}, {"date": "2025-03-13", "close": 87.19, "volume": 203547.0}, {"date": "2025-03-14", "close": 92.62, "volume": 381964.0}, {"date": "2025-03-17", "close": 93.17, "volume": 255192.0}, {"date": "2025-03-18", "close": 93.12, "volume": 171806.0}, {"date": "2025-03-19", "close": 96.28, "volume": 183224.0}, {"date": "2025-03-20", "close": 97.39, "volume": 182318.0}, {"date": "2025-03-21", "close": 97.43, "volume": 430747.0}, {"date": "2025-03-24", "close": 101.94, "volume": 251572.0}, {"date": "2025-03-25", "close": 102.12, "volume": 156399.0}, {"date": "2025-03-26", "close": 100.39, "volume": 119775.0}, {"date": "2025-03-27", "close": 99.28, "volume": 129296.0}, {"date": "2025-03-28", "close": 96.11, "volume": 136777.0}, {"date": "2025-03-31", "close": 96.56, "volume": 225352.0}, {"date": "2025-04-01", "close": 99.92, "volume": 226462.0}, {"date": "2025-04-02", "close": 103.67, "volume": 236410.0}, {"date": "2025-04-03", "close": 92.16, "volume": 336020.0}, {"date": "2025-04-04", "close": 85.91, "volume": 453406.0}, {"date": "2025-04-07", "close": 87.16, "volume": 479312.0}, {"date": "2025-04-08", "close": 86.19, "volume": 428053.0}, {"date": "2025-04-09", "close": 96.24, "volume": 559309.0}, {"date": "2025-04-10", "close": 90.72, "volume": 332330.0}, {"date": "2025-04-11", "close": 89.11, "volume": 580317.0}, {"date": "2025-04-14", "close": 90.72, "volume": 310800.0}, {"date": "2025-04-15", "close": 92.15, "volume": 311465.0}, {"date": "2025-04-16", "close": 91.06, "volume": 249567.0}, {"date": "2025-04-17", "close": 91.3, "volume": 142415.0}, {"date": "2025-04-21", "close": 89.04, "volume": 205259.0}, {"date": "2025-04-22", "close": 92.39, "volume": 210483.0}, {"date": "2025-04-23", "close": 94.71, "volume": 197913.0}, {"date": "2025-04-24", "close": 98.41, "volume": 243209.0}, {"date": "2025-04-25", "close": 97.88, "volume": 243460.0}, {"date": "2025-04-28", "close": 99.27, "volume": 286813.0}, {"date": "2025-04-29", "close": 99.55, "volume": 431274.0}, {"date": "2025-04-30", "close": 91.79, "volume": 579588.0}, {"date": "2025-05-01", "close": 91.6, "volume": 315780.0}, {"date": "2025-05-02", "close": 94.86, "volume": 323105.0}, {"date": "2025-05-05", "close": 93.59, "volume": 262067.0}, {"date": "2025-05-06", "close": 92.53, "volume": 183751.0}, {"date": "2025-05-07", "close": 91.84, "volume": 254363.0}, {"date": "2025-05-08", "close": 94.98, "volume": 288873.0}, {"date": "2025-05-09", "close": 94.65, "volume": 154409.0}, {"date": "2025-05-12", "close": 97.67, "volume": 306408.0}, {"date": "2025-05-13", "close": 99.22, "volume": 152074.0}, {"date": "2025-05-14", "close": 98.76, "volume": 232966.0}, {"date": "2025-05-15", "close": 97.34, "volume": 211674.0}, {"date": "2025-05-16", "close": 97.93, "volume": 203328.0}, {"date": "2025-05-19", "close": 97.3, "volume": 144181.0}, {"date": "2025-05-20", "close": 96.29, "volume": 162616.0}, {"date": "2025-05-21", "close": 92.42, "volume": 210683.0}, {"date": "2025-05-22", "close": 91.28, "volume": 203878.0}, {"date": "2025-05-23", "close": 90.69, "volume": 141380.0}, {"date": "2025-05-27", "close": 94.48, "volume": 189631.0}, {"date": "2025-05-28", "close": 93.36, "volume": 217074.0}, {"date": "2025-05-29", "close": 93.3, "volume": 138983.0}, {"date": "2025-05-30", "close": 92.67, "volume": 203119.0}, {"date": "2025-06-02", "close": 92.91, "volume": 210792.0}, {"date": "2025-06-03", "close": 93.99, "volume": 151826.0}, {"date": "2025-06-04", "close": 92.85, "volume": 245625.0}, {"date": "2025-06-05", "close": 93.99, "volume": 226517.0}, {"date": "2025-06-06", "close": 96.54, "volume": 177525.0}, {"date": "2025-06-09", "close": 97.08, "volume": 215524.0}, {"date": "2025-06-10", "close": 97.09, "volume": 157334.0}, {"date": "2025-06-11", "close": 96.99, "volume": 272576.0}, {"date": "2025-06-12", "close": 94.89, "volume": 260628.0}, {"date": "2025-06-13", "close": 93.32, "volume": 401198.0}, {"date": "2025-06-16", "close": 96.02, "volume": 284575.0}, {"date": "2025-06-17", "close": 95.68, "volume": 171465.0}, {"date": "2025-06-18", "close": 97.66, "volume": 242488.0}, {"date": "2025-06-20", "close": 98.56, "volume": 365055.0}, {"date": "2025-06-23", "close": 99.78, "volume": 205036.0}, {"date": "2025-06-24", "close": 103.14, "volume": 227147.0}, {"date": "2025-06-25", "close": 103.69, "volume": 220362.0}, {"date": "2025-06-26", "close": 105.55, "volume": 288273.0}, {"date": "2025-06-27", "close": 111.01, "volume": 1499246.0}, {"date": "2025-06-30", "close": 111.52, "volume": 383945.0}, {"date": "2025-07-01", "close": 112.96, "volume": 358128.0}, {"date": "2025-07-02", "close": 115.46, "volume": 270846.0}, {"date": "2025-07-03", "close": 115.85, "volume": 161490.0}, {"date": "2025-07-07", "close": 116.14, "volume": 399289.0}, {"date": "2025-07-08", "close": 115.93, "volume": 346105.0}, {"date": "2025-07-09", "close": 116.49, "volume": 300329.0}, {"date": "2025-07-10", "close": 117.2, "volume": 278913.0}, {"date": "2025-07-11", "close": 114.82, "volume": 246078.0}, {"date": "2025-07-14", "close": 115.73, "volume": 225661.0}, {"date": "2025-07-15", "close": 112.8, "volume": 263607.0}, {"date": "2025-07-16", "close": 113.71, "volume": 187763.0}, {"date": "2025-07-17", "close": 114.89, "volume": 220780.0}, {"date": "2025-07-18", "close": 113.63, "volume": 195044.0}, {"date": "2025-07-21", "close": 113.04, "volume": 259422.0}, {"date": "2025-07-22", "close": 114.15, "volume": 303538.0}, {"date": "2025-07-23", "close": 117.63, "volume": 341118.0}, {"date": "2025-07-24", "close": 111.74, "volume": 728825.0}, {"date": "2025-07-25", "close": 105.82, "volume": 927196.0}, {"date": "2025-07-28", "close": 104.62, "volume": 525147.0}, {"date": "2025-07-29", "close": 103.88, "volume": 473083.0}, {"date": "2025-07-30", "close": 104.59, "volume": 540907.0}, {"date": "2025-07-31", "close": 104.56, "volume": 370425.0}, {"date": "2025-08-01", "close": 100.56, "volume": 396485.0}, {"date": "2025-08-04", "close": 102.6, "volume": 268098.0}, {"date": "2025-08-05", "close": 103.92, "volume": 341018.0}, {"date": "2025-08-06", "close": 104.31, "volume": 330580.0}, {"date": "2025-08-07", "close": 102.71, "volume": 287184.0}, {"date": "2025-08-08", "close": 103.1, "volume": 233598.0}, {"date": "2025-08-11", "close": 104.27, "volume": 217074.0}, {"date": "2025-08-12", "close": 109.08, "volume": 283445.0}, {"date": "2025-08-13", "close": 110.27, "volume": 345602.0}, {"date": "2025-08-14", "close": 110.09, "volume": 212463.0}, {"date": "2025-08-15", "close": 106.98, "volume": 266959.0}, {"date": "2025-08-18", "close": 107.87, "volume": 120311.0}, {"date": "2025-08-19", "close": 107.64, "volume": 218683.0}, {"date": "2025-08-20", "close": 107.71, "volume": 204912.0}, {"date": "2025-08-21", "close": 107.76, "volume": 195554.0}, {"date": "2025-08-22", "close": 113.98, "volume": 228802.0}, {"date": "2025-08-25", "close": 114.61, "volume": 156721.0}, {"date": "2025-08-26", "close": 118.57, "volume": 222971.0}, {"date": "2025-08-27", "close": 119.78, "volume": 294690.0}, {"date": "2025-08-28", "close": 121.75, "volume": 375713.0}, {"date": "2025-08-29", "close": 121.3, "volume": 229192.0}, {"date": "2025-09-02", "close": 120.25, "volume": 285820.0}, {"date": "2025-09-03", "close": 119.97, "volume": 244574.0}, {"date": "2025-09-04", "close": 123.38, "volume": 236291.0}, {"date": "2025-09-05", "close": 120.17, "volume": 382210.0}, {"date": "2025-09-08", "close": 118.38, "volume": 293735.0}, {"date": "2025-09-09", "close": 117.21, "volume": 303867.0}, {"date": "2025-09-10", "close": 115.27, "volume": 280571.0}, {"date": "2025-09-11", "close": 117.48, "volume": 268737.0}, {"date": "2025-09-12", "close": 115.14, "volume": 188630.0}, {"date": "2025-09-15", "close": 116.66, "volume": 210203.0}, {"date": "2025-09-16", "close": 121.13, "volume": 687932.0}, {"date": "2025-09-17", "close": 123.27, "volume": 556990.0}, {"date": "2025-09-18", "close": 126.85, "volume": 413189.0}, {"date": "2025-09-19", "close": 126.02, "volume": 668961.0}, {"date": "2025-09-22", "close": 127.32, "volume": 255373.0}, {"date": "2025-09-23", "close": 125.34, "volume": 259254.0}, {"date": "2025-09-24", "close": 123.8, "volume": 151230.0}, {"date": "2025-09-25", "close": 122.83, "volume": 207360.0}, {"date": "2025-09-26", "close": 121.93, "volume": 152564.0}, {"date": "2025-09-29", "close": 121.96, "volume": 293304.0}, {"date": "2025-09-30", "close": 115.09, "volume": 418867.0}, {"date": "2025-10-01", "close": 112.21, "volume": 191937.0}, {"date": "2025-10-02", "close": 114.32, "volume": 278689.0}, {"date": "2025-10-03", "close": 113.26, "volume": 214330.0}, {"date": "2025-10-06", "close": 110.52, "volume": 227920.0}, {"date": "2025-10-07", "close": 108.56, "volume": 237884.0}, {"date": "2025-10-08", "close": 108.21, "volume": 218528.0}, {"date": "2025-10-09", "close": 108.0, "volume": 175085.0}, {"date": "2025-10-10", "close": 104.01, "volume": 304387.0}, {"date": "2025-10-13", "close": 105.98, "volume": 176647.0}, {"date": "2025-10-14", "close": 110.47, "volume": 219302.0}, {"date": "2025-10-15", "close": 111.71, "volume": 211327.0}, {"date": "2025-10-16", "close": 107.07, "volume": 201860.0}, {"date": "2025-10-17", "close": 108.88, "volume": 222262.0}, {"date": "2025-10-20", "close": 109.47, "volume": 161340.0}, {"date": "2025-10-21", "close": 111.44, "volume": 105865.0}, {"date": "2025-10-22", "close": 113.95, "volume": 314163.0}, {"date": "2025-10-23", "close": 114.03, "volume": 380100.0}, {"date": "2025-10-24", "close": 124.7, "volume": 529061.0}, {"date": "2025-10-27", "close": 121.2, "volume": 346714.0}, {"date": "2025-10-28", "close": 119.28, "volume": 233689.0}, {"date": "2025-10-29", "close": 121.38, "volume": 392243.0}, {"date": "2025-10-30", "close": 119.22, "volume": 469454.0}, {"date": "2025-10-31", "close": 119.57, "volume": 249953.0}, {"date": "2025-11-03", "close": 122.43, "volume": 246706.0}, {"date": "2025-11-04", "close": 122.5, "volume": 205966.0}, {"date": "2025-11-05", "close": 128.0, "volume": 313756.0}, {"date": "2025-11-06", "close": 122.86, "volume": 283232.0}, {"date": "2025-11-07", "close": 124.86, "volume": 219125.0}, {"date": "2025-11-10", "close": 127.06, "volume": 170770.0}, {"date": "2025-11-11", "close": 127.26, "volume": 178322.0}, {"date": "2025-11-12", "close": 129.2, "volume": 185048.0}, {"date": "2025-11-13", "close": 127.73, "volume": 246714.0}, {"date": "2025-11-14", "close": 125.69, "volume": 212710.0}, {"date": "2025-11-17", "close": 120.71, "volume": 176963.0}, {"date": "2025-11-18", "close": 119.49, "volume": 133870.0}, {"date": "2025-11-19", "close": 121.57, "volume": 133080.0}, {"date": "2025-11-20", "close": 120.4, "volume": 169967.0}, {"date": "2025-11-21", "close": 124.18, "volume": 160807.0}, {"date": "2025-11-24", "close": 126.14, "volume": 113489.0}, {"date": "2025-11-25", "close": 130.38, "volume": 415624.0}, {"date": "2025-11-26", "close": 130.62, "volume": 275316.0}, {"date": "2025-11-28", "close": 131.09, "volume": 61925.0}, {"date": "2025-12-01", "close": 130.19, "volume": 159682.0}, {"date": "2025-12-02", "close": 130.89, "volume": 157037.0}, {"date": "2025-12-03", "close": 135.4, "volume": 192829.0}, {"date": "2025-12-04", "close": 136.16, "volume": 239692.0}, {"date": "2025-12-05", "close": 135.38, "volume": 199704.0}, {"date": "2025-12-08", "close": 135.91, "volume": 148143.0}, {"date": "2025-12-09", "close": 137.14, "volume": 163082.0}, {"date": "2025-12-10", "close": 141.4, "volume": 272417.0}, {"date": "2025-12-11", "close": 157.92, "volume": 751701.0}, {"date": "2025-12-12", "close": 162.72, "volume": 597411.0}, {"date": "2025-12-15", "close": 160.43, "volume": 545886.0}, {"date": "2025-12-16", "close": 158.34, "volume": 446325.0}, {"date": "2025-12-17", "close": 163.74, "volume": 450768.0}, {"date": "2025-12-18", "close": 164.31, "volume": 353817.0}, {"date": "2025-12-19", "close": 163.85, "volume": 494042.0}, {"date": "2025-12-22", "close": 164.85, "volume": 240490.0}, {"date": "2025-12-23", "close": 163.14, "volume": 204965.0}, {"date": "2025-12-24", "close": 164.67, "volume": 58640.0}, {"date": "2025-12-26", "close": 164.84, "volume": 92801.0}, {"date": "2025-12-29", "close": 162.86, "volume": 124869.0}, {"date": "2025-12-30", "close": 159.46, "volume": 191642.0}, {"date": "2025-12-31", "close": 157.2, "volume": 292690.0}, {"date": "2026-01-02", "close": 161.96, "volume": 297666.0}, {"date": "2026-01-05", "close": 162.36, "volume": 365677.0}, {"date": "2026-01-06", "close": 161.74, "volume": 370064.0}, {"date": "2026-01-07", "close": 163.3, "volume": 302180.0}, {"date": "2026-01-08", "close": 164.83, "volume": 175102.0}, {"date": "2026-01-09", "close": 161.6, "volume": 170180.0}, {"date": "2026-01-12", "close": 158.24, "volume": 209144.0}, {"date": "2026-01-13", "close": 157.66, "volume": 253792.0}, {"date": "2026-01-14", "close": 159.9, "volume": 259972.0}, {"date": "2026-01-15", "close": 155.23, "volume": 412827.0}, {"date": "2026-01-16", "close": 156.87, "volume": 263035.0}, {"date": "2026-01-20", "close": 153.39, "volume": 276964.0}, {"date": "2026-01-21", "close": 158.17, "volume": 332140.0}, {"date": "2026-01-22", "close": 160.68, "volume": 206697.0}, {"date": "2026-01-23", "close": 157.55, "volume": 228512.0}, {"date": "2026-01-26", "close": 158.55, "volume": 248557.0}, {"date": "2026-01-27", "close": 157.7, "volume": 383171.0}, {"date": "2026-01-28", "close": 159.26, "volume": 636498.0}, {"date": "2026-01-29", "close": 165.1, "volume": 305984.0}, {"date": "2026-01-30", "close": 165.17, "volume": 836322.0}, {"date": "2026-02-02", "close": 172.37, "volume": 898965.0}, {"date": "2026-02-03", "close": 159.07, "volume": 806435.0}, {"date": "2026-02-04", "close": 155.72, "volume": 679160.0}, {"date": "2026-02-05", "close": 159.78, "volume": 452318.0}, {"date": "2026-02-06", "close": 161.1, "volume": 244031.0}, {"date": "2026-02-09", "close": 158.74, "volume": 213930.0}, {"date": "2026-02-10", "close": 157.79, "volume": 206356.0}, {"date": "2026-02-11", "close": 152.49, "volume": 266839.0}, {"date": "2026-02-12", "close": 148.44, "volume": 455906.0}, {"date": "2026-02-13", "close": 149.12, "volume": 202056.0}, {"date": "2026-02-17", "close": 148.36, "volume": 322480.0}, {"date": "2026-02-18", "close": 149.07, "volume": 286061.0}, {"date": "2026-02-19", "close": 145.03, "volume": 387669.0}, {"date": "2026-02-20", "close": 145.33, "volume": 320546.0}, {"date": "2026-02-23", "close": 136.24, "volume": 372835.0}, {"date": "2026-02-24", "close": 138.0, "volume": 238202.0}, {"date": "2026-02-25", "close": 144.43, "volume": 234154.0}, {"date": "2026-02-26", "close": 148.36, "volume": 280208.0}, {"date": "2026-02-27", "close": 139.05, "volume": 357548.0}, {"date": "2026-03-02", "close": 141.59, "volume": 255112.0}, {"date": "2026-03-03", "close": 141.43, "volume": 229199.0}, {"date": "2026-03-04", "close": 144.94, "volume": 262607.0}, {"date": "2026-03-05", "close": 142.01, "volume": 224240.0}, {"date": "2026-03-06", "close": 137.58, "volume": 170195.0}, {"date": "2026-03-09", "close": 138.91, "volume": 279326.0}, {"date": "2026-03-10", "close": 139.09, "volume": 233604.0}, {"date": "2026-03-11", "close": 139.45, "volume": 275807.0}, {"date": "2026-03-12", "close": 135.41, "volume": 291029.0}, {"date": "2026-03-13", "close": 134.11, "volume": 211277.0}, {"date": "2026-03-16", "close": 134.08, "volume": 191535.0}, {"date": "2026-03-17", "close": 137.21, "volume": 139176.0}, {"date": "2026-03-18", "close": 136.64, "volume": 174838.0}, {"date": "2026-03-19", "close": 136.97, "volume": 141251.0}, {"date": "2026-03-20", "close": 134.99, "volume": 485402.0}, {"date": "2026-03-23", "close": 137.34, "volume": 232832.0}, {"date": "2026-03-24", "close": 137.38, "volume": 135068.0}, {"date": "2026-03-25", "close": 136.66, "volume": 172548.0}, {"date": "2026-03-26", "close": 134.0, "volume": 223179.0}, {"date": "2026-03-27", "close": 129.71, "volume": 357024.0}, {"date": "2026-03-30", "close": 131.26, "volume": 239548.0}, {"date": "2026-03-31", "close": 135.83, "volume": 234936.0}, {"date": "2026-04-01", "close": 136.89, "volume": 162725.0}, {"date": "2026-04-02", "close": 136.88, "volume": 158144.0}, {"date": "2026-04-06", "close": 138.77, "volume": 135063.0}, {"date": "2026-04-07", "close": 139.78, "volume": 128897.0}, {"date": "2026-04-08", "close": 147.42, "volume": 297853.0}, {"date": "2026-04-09", "close": 145.05, "volume": 178286.0}, {"date": "2026-04-10", "close": 144.95, "volume": 95209.0}, {"date": "2026-04-13", "close": 150.71, "volume": 230919.0}, {"date": "2026-04-14", "close": 153.84, "volume": 242895.0}, {"date": "2026-04-15", "close": 156.22, "volume": 189700.0}, {"date": "2026-04-16", "close": 156.11, "volume": 208392.0}, {"date": "2026-04-17", "close": 162.81, "volume": 212340.0}, {"date": "2026-04-20", "close": 165.23, "volume": 171172.0}, {"date": "2026-04-21", "close": 163.49, "volume": 238833.0}, {"date": "2026-04-22", "close": 168.06, "volume": 269787.0}, {"date": "2026-04-23", "close": 169.42, "volume": 351458.0}, {"date": "2026-04-24", "close": 166.65, "volume": 370904.0}, {"date": "2026-04-27", "close": 173.6, "volume": 376515.0}, {"date": "2026-04-28", "close": 172.53, "volume": 380109.0}, {"date": "2026-04-29", "close": 168.58, "volume": 249711.0}, {"date": "2026-04-30", "close": 169.41, "volume": 178421.0}, {"date": "2026-05-01", "close": 170.93, "volume": 181149.0}, {"date": "2026-05-04", "close": 163.91, "volume": 691296.0}, {"date": "2026-05-05", "close": 169.28, "volume": 249765.0}, {"date": "2026-05-06", "close": 172.57, "volume": 234386.0}, {"date": "2026-05-07", "close": 172.5, "volume": 309646.0}, {"date": "2026-05-08", "close": 174.9, "volume": 180618.0}, {"date": "2026-05-11", "close": 168.9, "volume": 240572.0}, {"date": "2026-05-12", "close": 166.88, "volume": 151109.0}, {"date": "2026-05-13", "close": 163.24, "volume": 192838.0}, {"date": "2026-05-14", "close": 166.79, "volume": 133820.0}, {"date": "2026-05-15", "close": 164.02, "volume": 112841.0}, {"date": "2026-05-18", "close": 165.31, "volume": 150773.0}, {"date": "2026-05-19", "close": 160.71, "volume": 173383.0}, {"date": "2026-05-20", "close": 164.59, "volume": 135815.0}, {"date": "2026-05-21", "close": 160.91, "volume": 181539.0}, {"date": "2026-05-22", "close": 157.51, "volume": 164020.0}, {"date": "2026-05-26", "close": 159.05, "volume": 134639.0}, {"date": "2026-05-27", "close": 161.26, "volume": 242753.0}, {"date": "2026-05-28", "close": 158.9, "volume": 107963.0}, {"date": "2026-05-29", "close": 161.51, "volume": 188991.0}, {"date": "2026-06-01", "close": 164.33, "volume": 250652.0}, {"date": "2026-06-02", "close": 163.57, "volume": 145900.0}, {"date": "2026-06-03", "close": 158.9, "volume": 198596.0}, {"date": "2026-06-04", "close": 167.86, "volume": 232787.0}, {"date": "2026-06-05", "close": 168.82, "volume": 177288.0}, {"date": "2026-06-08", "close": 171.54, "volume": 163079.0}, {"date": "2026-06-09", "close": 179.41, "volume": 373806.0}, {"date": "2026-06-10", "close": 179.92, "volume": 419693.0}, {"date": "2026-06-11", "close": 189.59, "volume": 566041.0}, {"date": "2026-06-12", "close": 189.33, "volume": 533620.0}, {"date": "2026-06-15", "close": 189.16, "volume": 356853.0}, {"date": "2026-06-16", "close": 193.8, "volume": 583038.0}, {"date": "2026-06-17", "close": 197.3, "volume": 735424.0}, {"date": "2026-06-18", "close": 202.55, "volume": 523267.0}, {"date": "2026-06-22", "close": 204.74, "volume": 315923.0}, {"date": "2026-06-23", "close": 210.99, "volume": 330089.0}, {"date": "2026-06-24", "close": 216.58, "volume": 514103.0}, {"date": "2026-06-25", "close": 221.38, "volume": 383975.0}, {"date": "2026-06-26", "close": 231.04, "volume": 1135965.0}, {"date": "2026-06-29", "close": 235.67, "volume": 496026.0}, {"date": "2026-06-30", "close": 240.73, "volume": 670466.0}, {"date": "2026-07-01", "close": 242.18, "volume": 435288.0}, {"date": "2026-07-02", "close": 235.19, "volume": 665623.0}, {"date": "2026-07-06", "close": 234.78, "volume": 294456.0}, {"date": "2026-07-07", "close": 237.0, "volume": 247416.0}, {"date": "2026-07-08", "close": 224.9, "volume": 459514.0}, {"date": "2026-07-09", "close": 236.4, "volume": 212368.0}, {"date": "2026-07-10", "close": 238.09, "volume": 262875.0}, {"date": "2026-07-13", "close": 232.01, "volume": 304152.0}, {"date": "2026-07-14", "close": 230.64, "volume": 413286.0}, {"date": "2026-07-15", "close": 235.66, "volume": 361477.0}, {"date": "2026-07-16", "close": 235.53, "volume": 411243.0}, {"date": "2026-07-17", "close": 232.52, "volume": 245118.0}, {"date": "2026-07-20", "close": 230.45, "volume": 243427.0}, {"date": "2026-07-21", "close": 228.46, "volume": 294865.0}, {"date": "2026-07-22", "close": 222.49, "volume": 338271.0}, {"date": "2026-07-23", "close": 217.8, "volume": 466874.0}, {"date": "2026-07-24", "close": 237.27, "volume": 858687.0}, {"date": "2026-07-27", "close": 251.96, "volume": 697918.0}, {"date": "2026-07-28", "close": 249.04, "volume": 306591.0}, {"date": "2026-07-29", "close": 244.71, "volume": 537636.0}, {"date": "2026-07-30", "close": 253.35, "volume": 293469.0}, {"date": "2026-07-31", "close": 254.14, "volume": 294008.0}, {"date": "2026-08-03", "close": 258.57, "volume": 247491.0}, {"date": "2026-08-04", "close": 257.79, "volume": 358801.0}, {"date": "2026-08-05", "close": 263.02, "volume": 226789.0}, {"date": "2026-08-06", "close": 255.96, "volume": 310890.0}, {"date": "2026-08-07", "close": 252.64, "volume": 306837.0}], "refreshing": true}