{"ticker": "ESTA", "overview": {"cik": "1688757", "ticker": "ESTA", "name": "ESTABLISHMENT LABS HOLDINGS INC.", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Germany", "sic": "3842", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001688757-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001688757-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-089282", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002608", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001742429-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001398327-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-01", "title": "FORM 4/A", "accession": "0001560168-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001862601-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001863404-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001398327-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001254555-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001861660-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-046089", "price_sensitive": false}, {"form": "3", "date": "2026-06-29", "title": "FORM 3", "accession": "0001628280-26-046088", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001628280-26-045885", "price_sensitive": true}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006110", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067739", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001861660-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001254555-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001863404-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001398327-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001862601-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065826", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001688757-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001345929-26-000027", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ESTA", "has_prices": true, "as_of": "2026-08-07", "last": 77.42, "prev_close": 79.05, "change": -1.6299999999999955, "change_pct": -0.020619860847564776, "session_volume": 763651.0, "vwap_5": 86.0899435820118, "vwap_20": 89.75831964429138, "vwap_60": 84.20739686156578, "vwap_250": 68.44965527372173, "high_52w": 95.65, "low_52w": 47.8, "avg_volume_20": 523855.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001839059-26-000006", "src": "INSIDERS", "ticker": "ESTA", "cik": "1688757", "company": "ESTABLISHMENT LABS HOLDINGS INC.", "company_raw": "ESTABLISHMENT LABS HOLDINGS INC.", "who": "Filippo Caldini", "who_key": "Caldini Filippo", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 48776.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Germany", "headline": "CEO files routine paperwork on ESTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1839059/000183905926000006/0001839059-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "13DG-0001104659-26-089282", "src": "13DG", "ticker": "ESTA", "cik": "1688757", "company": "ESTABLISHMENT LABS HOLDINGS INC.", "company_raw": "ESTABLISHMENT LABS HOLDINGS INC.", "who": "Establishment LABS Holdings Inc.", "who_key": "ESTABLISHMENT LABS HOLDINGS 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Germany", "headline": "ESTABLISHMENT LABS HOLDINGS INC. takes a 9.15% passive stake in ESTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1688757/0001104659-26-089282-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002012383-26-002608", "src": "13DG", "ticker": "ESTA", "cik": "1688757", "company": "ESTABLISHMENT LABS HOLDINGS INC.", "company_raw": "ESTABLISHMENT LABS HOLDINGS INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Germany", "headline": "BlackRock, Inc. takes a 5.4% passive stake in ESTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002608-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001345929-26-000027", "src": "13DG", "ticker": "ESTA", "cik": "1688757", "company": "ESTABLISHMENT LABS HOLDINGS INC.", "company_raw": "ESTABLISHMENT LABS HOLDINGS INC.", "who": "Brown Advisory Inc", "who_key": "BROWN ADVISORY 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Germany", "headline": "BROWN ADVISORY INC moves to a 5.38% passive stake in ESTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1345929/0001345929-26-000027-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-089282", "src": "13DG", "ticker": "ESTA", "cik": "1688757", "company": "ESTABLISHMENT LABS HOLDINGS INC.", "company_raw": "ESTABLISHMENT LABS HOLDINGS INC.", "who": "Establishment LABS Holdings Inc.", "who_key": "ESTABLISHMENT LABS HOLDINGS 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Germany", "headline": "ESTABLISHMENT LABS HOLDINGS INC. takes a 9.15% passive stake in ESTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1688757/0001104659-26-089282-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002012383-26-002608", "src": "13DG", "ticker": "ESTA", "cik": "1688757", "company": "ESTABLISHMENT LABS HOLDINGS INC.", "company_raw": "ESTABLISHMENT LABS HOLDINGS INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Germany", "headline": "BlackRock, Inc. takes a 5.4% passive stake in ESTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002608-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001345929-26-000027", "src": "13DG", "ticker": "ESTA", "cik": "1688757", "company": "ESTABLISHMENT LABS HOLDINGS INC.", "company_raw": "ESTABLISHMENT LABS HOLDINGS INC.", "who": "Brown Advisory Inc", "who_key": "BROWN ADVISORY 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Germany", "headline": "BROWN ADVISORY INC moves to a 5.38% passive stake in ESTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1345929/0001345929-26-000027-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Establishment Labs Holdings Inc. - Common Shares", "new_value": "ESTABLISHMENT LABS HOLDINGS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001688757", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001688757", "applied": 1, "detected_at": "2026-10-24T10:53:54.576315"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001688757-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001688757-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-089282", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002608", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001742429-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001398327-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-01", "title": "FORM 4/A", "accession": "0001560168-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001862601-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001863404-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001398327-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001254555-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001861660-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-046089", "price_sensitive": false}, {"form": "3", "date": "2026-06-29", "title": "FORM 3", "accession": "0001628280-26-046088", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001628280-26-045885", "price_sensitive": true}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006110", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067739", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001861660-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001254555-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001863404-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001398327-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001862601-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065826", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001688757-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001345929-26-000027", "price_sensitive": false}], "performance": {"ticker": "ESTA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-07-19", "close": 24.75, "volume": 1939196.0}, {"date": "2018-07-20", "close": 26.39, "volume": 443534.0}, {"date": "2018-07-23", "close": 26.98, "volume": 172235.0}, {"date": "2018-07-24", "close": 26.25, "volume": 60388.0}, {"date": "2018-07-25", "close": 25.3, "volume": 66088.0}, {"date": "2018-07-26", "close": 25.15, "volume": 97973.0}, {"date": "2018-07-27", "close": 24.93, "volume": 65003.0}, {"date": "2018-07-30", "close": 24.67, "volume": 25667.0}, {"date": "2018-07-31", "close": 26.02, "volume": 57576.0}, {"date": "2018-08-01", "close": 26.08, "volume": 33393.0}, {"date": "2018-08-02", "close": 25.43, "volume": 24296.0}, {"date": "2018-08-03", "close": 25.35, "volume": 10106.0}, {"date": "2018-08-06", "close": 25.5, "volume": 64230.0}, {"date": "2018-08-07", "close": 25.48, "volume": 19681.0}, {"date": "2018-08-08", "close": 25.76, "volume": 21754.0}, {"date": "2018-08-09", "close": 25.87, "volume": 7459.0}, {"date": "2018-08-10", "close": 26.55, "volume": 37745.0}, {"date": "2018-08-13", "close": 27.22, "volume": 120543.0}, {"date": "2018-08-14", "close": 25.67, "volume": 137123.0}, {"date": "2018-08-15", "close": 26.48, "volume": 125976.0}, {"date": "2018-08-16", "close": 26.22, "volume": 39168.0}, {"date": "2018-08-17", "close": 26.44, "volume": 51555.0}, {"date": "2018-08-20", "close": 25.24, "volume": 35609.0}, {"date": "2018-08-21", "close": 25.15, "volume": 47463.0}, {"date": "2018-08-22", "close": 24.99, "volume": 60602.0}, {"date": "2018-08-23", "close": 25.19, "volume": 24903.0}, {"date": "2018-08-24", "close": 25.47, "volume": 8289.0}, {"date": "2018-08-27", "close": 25.51, "volume": 15765.0}, {"date": "2018-08-28", "close": 26.0, "volume": 5536.0}, {"date": "2018-08-29", "close": 26.66, "volume": 24290.0}, {"date": "2018-08-30", "close": 27.7, "volume": 65861.0}, {"date": "2018-08-31", "close": 27.75, "volume": 59928.0}, {"date": "2018-09-04", "close": 28.25, "volume": 66518.0}, {"date": "2018-09-05", "close": 27.02, "volume": 42167.0}, {"date": "2018-09-06", "close": 26.48, "volume": 25445.0}, {"date": "2018-09-07", "close": 26.64, "volume": 16320.0}, {"date": "2018-09-10", "close": 26.1, "volume": 20603.0}, {"date": "2018-09-11", "close": 26.1, "volume": 36953.0}, {"date": "2018-09-12", "close": 26.765, "volume": 6160.0}, {"date": "2018-09-13", "close": 26.3, "volume": 12015.0}, {"date": "2018-09-14", "close": 25.84, "volume": 70968.0}, {"date": "2018-09-17", "close": 25.48, "volume": 13777.0}, {"date": "2018-09-18", "close": 24.38, "volume": 98588.0}, {"date": "2018-09-19", "close": 24.0, "volume": 43147.0}, {"date": "2018-09-20", "close": 23.65, "volume": 22503.0}, {"date": "2018-09-21", "close": 24.3, "volume": 11254.0}, {"date": "2018-09-24", "close": 23.5, "volume": 8115.0}, {"date": "2018-09-25", "close": 24.34, "volume": 6654.0}, {"date": "2018-09-26", "close": 24.05, "volume": 7575.0}, {"date": "2018-09-27", "close": 23.35, "volume": 20493.0}, {"date": "2018-09-28", "close": 24.1, "volume": 23103.0}, {"date": "2018-10-01", "close": 24.07, "volume": 57626.0}, {"date": "2018-10-02", "close": 24.04, "volume": 48693.0}, {"date": "2018-10-03", "close": 23.71, "volume": 47471.0}, {"date": "2018-10-04", "close": 23.44, "volume": 40980.0}, {"date": "2018-10-05", "close": 23.75, "volume": 19220.0}, {"date": "2018-10-08", "close": 23.49, "volume": 51535.0}, {"date": "2018-10-09", "close": 23.74, "volume": 5152.0}, {"date": "2018-10-10", "close": 22.89, "volume": 57947.0}, {"date": "2018-10-11", "close": 22.75, "volume": 63547.0}, {"date": "2018-10-12", "close": 22.98, "volume": 28879.0}, {"date": "2018-10-15", "close": 22.64, "volume": 9189.0}, {"date": "2018-10-16", "close": 23.76, "volume": 23055.0}, {"date": "2018-10-17", "close": 24.2, "volume": 8424.0}, {"date": "2018-10-18", "close": 23.66, "volume": 3456.0}, {"date": "2018-10-19", "close": 23.85, "volume": 3242.0}, {"date": "2018-10-22", "close": 23.8, "volume": 1518.0}, {"date": "2018-10-23", "close": 23.0, "volume": 21246.0}, {"date": "2018-10-24", "close": 22.59, "volume": 19645.0}, {"date": "2018-10-25", "close": 22.15, "volume": 49951.0}, {"date": "2018-10-26", "close": 21.99, "volume": 76436.0}, {"date": "2018-10-29", "close": 21.09, "volume": 84242.0}, {"date": "2018-10-30", "close": 21.54, "volume": 26347.0}, {"date": "2018-10-31", "close": 22.82, "volume": 25134.0}, {"date": "2018-11-01", "close": 23.86, "volume": 25367.0}, {"date": "2018-11-02", "close": 24.22, "volume": 20116.0}, {"date": "2018-11-05", "close": 25.28, "volume": 57490.0}, {"date": "2018-11-06", "close": 25.39, "volume": 14099.0}, {"date": "2018-11-07", "close": 25.67, "volume": 52606.0}, {"date": "2018-11-08", "close": 25.29, "volume": 14093.0}, {"date": "2018-11-09", "close": 25.99, "volume": 2693.0}, {"date": "2018-11-12", "close": 25.0, "volume": 18075.0}, {"date": "2018-11-13", "close": 27.0, "volume": 67229.0}, {"date": "2018-11-14", "close": 27.57, "volume": 57808.0}, {"date": "2018-11-15", "close": 27.07, "volume": 19357.0}, {"date": "2018-11-16", "close": 26.12, "volume": 12286.0}, {"date": "2018-11-19", "close": 25.36, "volume": 29035.0}, {"date": "2018-11-20", "close": 26.23, "volume": 32324.0}, {"date": "2018-11-21", "close": 25.88, "volume": 14646.0}, {"date": "2018-11-23", "close": 24.9, "volume": 6767.0}, {"date": "2018-11-26", "close": 26.5, "volume": 11371.0}, {"date": "2018-11-27", "close": 27.11, "volume": 19147.0}, {"date": "2018-11-28", "close": 26.5, "volume": 39109.0}, {"date": "2018-11-29", "close": 26.26, "volume": 22023.0}, {"date": "2018-11-30", "close": 25.88, "volume": 42681.0}, {"date": "2018-12-03", "close": 25.94, "volume": 13428.0}, {"date": "2018-12-04", "close": 26.47, "volume": 3058.0}, {"date": "2018-12-06", "close": 26.61, "volume": 13668.0}, {"date": "2018-12-07", "close": 26.4, "volume": 7359.0}, {"date": "2018-12-10", "close": 25.31, "volume": 21480.0}, {"date": "2018-12-11", "close": 24.87, "volume": 5280.0}, {"date": "2018-12-12", "close": 23.35, "volume": 86819.0}, {"date": "2018-12-13", "close": 23.46, "volume": 16756.0}, {"date": "2018-12-14", "close": 23.62, "volume": 178914.0}, {"date": "2018-12-17", "close": 22.72, "volume": 34952.0}, {"date": "2018-12-18", "close": 22.24, "volume": 18372.0}, {"date": "2018-12-19", "close": 22.99, "volume": 102863.0}, {"date": "2018-12-20", "close": 22.8, "volume": 51293.0}, {"date": "2018-12-21", "close": 22.13, "volume": 53796.0}, {"date": "2018-12-24", "close": 21.9347, "volume": 61660.0}, {"date": "2018-12-26", "close": 24.06, "volume": 92792.0}, {"date": "2018-12-27", "close": 26.87, "volume": 47633.0}, {"date": "2018-12-28", "close": 25.85, "volume": 23281.0}, {"date": "2018-12-31", "close": 27.42, "volume": 36525.0}, {"date": "2019-01-02", "close": 28.0, "volume": 35329.0}, {"date": "2019-01-03", "close": 26.0, "volume": 37218.0}, {"date": "2019-01-04", "close": 26.01, "volume": 12255.0}, {"date": "2019-01-07", "close": 26.98, "volume": 24617.0}, {"date": "2019-01-08", "close": 25.85, "volume": 25071.0}, {"date": "2019-01-09", "close": 26.02, "volume": 32249.0}, {"date": "2019-01-10", "close": 27.48, "volume": 52292.0}, {"date": "2019-01-11", "close": 27.4, "volume": 151958.0}, {"date": "2019-01-14", "close": 26.33, "volume": 56158.0}, {"date": "2019-01-15", "close": 26.68, "volume": 26714.0}, {"date": "2019-01-16", "close": 27.17, "volume": 97498.0}, {"date": "2019-01-17", "close": 26.74, "volume": 98500.0}, {"date": "2019-01-18", "close": 26.7, "volume": 62763.0}, {"date": "2019-01-22", "close": 27.31, "volume": 20530.0}, {"date": "2019-01-23", "close": 27.0, "volume": 4655.0}, {"date": "2019-01-24", "close": 26.63, "volume": 35701.0}, {"date": "2019-01-25", "close": 27.55, "volume": 19526.0}, {"date": "2019-01-28", "close": 27.0, "volume": 11318.0}, {"date": "2019-01-29", "close": 27.3, "volume": 36454.0}, {"date": "2019-01-30", "close": 27.13, "volume": 54756.0}, {"date": "2019-01-31", "close": 26.51, "volume": 45318.0}, {"date": "2019-02-01", "close": 26.67, "volume": 37793.0}, {"date": "2019-02-04", "close": 26.31, "volume": 15882.0}, {"date": "2019-02-05", "close": 26.97, "volume": 14906.0}, {"date": "2019-02-06", "close": 25.83, "volume": 43953.0}, {"date": "2019-02-07", "close": 26.35, "volume": 22774.0}, {"date": "2019-02-08", "close": 25.92, "volume": 18993.0}, {"date": "2019-02-11", "close": 26.02, "volume": 10767.0}, {"date": "2019-02-12", "close": 25.41, "volume": 22816.0}, {"date": "2019-02-13", "close": 25.45, "volume": 16850.0}, {"date": "2019-02-14", "close": 25.1, "volume": 17174.0}, {"date": "2019-02-15", "close": 25.66, "volume": 22325.0}, {"date": "2019-02-19", "close": 25.66, "volume": 27051.0}, {"date": "2019-02-20", "close": 26.25, "volume": 20437.0}, {"date": "2019-02-21", "close": 26.2, "volume": 7291.0}, {"date": "2019-02-22", "close": 26.01, "volume": 15874.0}, {"date": "2019-02-25", "close": 26.31, "volume": 9476.0}, {"date": "2019-02-26", "close": 26.61, "volume": 11598.0}, {"date": "2019-02-27", "close": 25.91, "volume": 5087.0}, {"date": "2019-02-28", "close": 25.56, "volume": 3272.0}, {"date": "2019-03-01", "close": 26.8, "volume": 32704.0}, {"date": "2019-03-04", "close": 26.72, "volume": 12830.0}, {"date": "2019-03-05", "close": 27.1, "volume": 18413.0}, {"date": "2019-03-06", "close": 26.1, "volume": 31363.0}, {"date": "2019-03-07", "close": 26.74, "volume": 49950.0}, {"date": "2019-03-08", "close": 26.85, "volume": 3418.0}, {"date": "2019-03-11", "close": 27.15, "volume": 13170.0}, {"date": "2019-03-12", "close": 27.16, "volume": 30248.0}, {"date": "2019-03-13", "close": 27.98, "volume": 60437.0}, {"date": "2019-03-14", "close": 27.86, "volume": 28692.0}, {"date": "2019-03-15", "close": 27.91, "volume": 38877.0}, {"date": "2019-03-18", "close": 27.46, "volume": 72912.0}, {"date": "2019-03-19", "close": 27.51, "volume": 27634.0}, {"date": "2019-03-20", "close": 28.27, "volume": 54601.0}, {"date": "2019-03-21", "close": 27.0, "volume": 123050.0}, {"date": "2019-03-22", "close": 26.69, "volume": 115617.0}, {"date": "2019-03-25", "close": 26.15, "volume": 50975.0}, {"date": "2019-03-26", "close": 24.6086, "volume": 70686.0}, {"date": "2019-03-27", "close": 25.13, "volume": 102401.0}, {"date": "2019-03-28", "close": 25.5, "volume": 65911.0}, {"date": "2019-03-29", "close": 24.04, "volume": 142934.0}, {"date": "2019-04-01", "close": 25.29, "volume": 60817.0}, {"date": "2019-04-02", "close": 24.15, "volume": 120011.0}, {"date": "2019-04-03", "close": 24.07, "volume": 37496.0}, {"date": "2019-04-04", "close": 23.89, "volume": 114804.0}, {"date": "2019-04-05", "close": 24.92, "volume": 60951.0}, {"date": "2019-04-08", "close": 25.01, "volume": 34000.0}, {"date": "2019-04-09", "close": 24.45, "volume": 20852.0}, {"date": "2019-04-10", "close": 23.51, "volume": 397313.0}, {"date": "2019-04-11", "close": 21.17, "volume": 257846.0}, {"date": "2019-04-12", "close": 22.01, "volume": 198942.0}, {"date": "2019-04-15", "close": 22.08, "volume": 43372.0}, {"date": "2019-04-16", "close": 22.3, "volume": 58799.0}, {"date": "2019-04-17", "close": 22.2, "volume": 59665.0}, {"date": "2019-04-18", "close": 23.33, "volume": 127309.0}, {"date": "2019-04-22", "close": 23.09, "volume": 22076.0}, {"date": "2019-04-23", "close": 23.3, "volume": 83910.0}, {"date": "2019-04-24", "close": 23.16, "volume": 9243.0}, {"date": "2019-04-25", "close": 25.25, "volume": 135389.0}, {"date": "2019-04-26", "close": 26.44, "volume": 48607.0}, {"date": "2019-04-29", "close": 26.28, "volume": 41868.0}, {"date": "2019-04-30", "close": 25.13, "volume": 17400.0}, {"date": "2019-05-01", "close": 25.0, "volume": 30403.0}, {"date": "2019-05-02", "close": 25.48, "volume": 26502.0}, {"date": "2019-05-03", "close": 25.99, "volume": 28978.0}, {"date": "2019-05-06", "close": 26.72, "volume": 19439.0}, {"date": "2019-05-07", "close": 26.54, "volume": 113408.0}, {"date": "2019-05-08", "close": 26.34, "volume": 47292.0}, {"date": "2019-05-09", "close": 26.44, "volume": 108251.0}, {"date": "2019-05-10", "close": 26.4, "volume": 27334.0}, {"date": "2019-05-13", "close": 26.44, "volume": 64027.0}, {"date": "2019-05-14", "close": 26.34, "volume": 75464.0}, {"date": "2019-05-15", "close": 26.54, "volume": 67426.0}, {"date": "2019-05-16", "close": 26.73, "volume": 31295.0}, {"date": "2019-05-17", "close": 26.09, "volume": 40148.0}, {"date": "2019-05-20", "close": 26.25, "volume": 152260.0}, {"date": "2019-05-21", "close": 25.74, "volume": 101192.0}, {"date": "2019-05-22", "close": 24.44, "volume": 83147.0}, {"date": "2019-05-23", "close": 23.03, "volume": 259408.0}, {"date": "2019-05-24", "close": 24.34, "volume": 127925.0}, {"date": "2019-05-28", "close": 24.09, "volume": 143396.0}, {"date": "2019-05-29", "close": 23.47, "volume": 29789.0}, {"date": "2019-05-30", "close": 23.32, "volume": 68126.0}, {"date": "2019-05-31", "close": 22.85, "volume": 70454.0}, {"date": "2019-06-03", "close": 23.05, "volume": 43307.0}, {"date": "2019-06-04", "close": 23.29, "volume": 37315.0}, {"date": "2019-06-05", "close": 22.75, "volume": 85375.0}, {"date": "2019-06-06", "close": 22.22, "volume": 29314.0}, {"date": "2019-06-07", "close": 22.98, "volume": 40220.0}, {"date": "2019-06-10", "close": 22.4, "volume": 67857.0}, {"date": "2019-06-11", "close": 22.65, "volume": 28100.0}, {"date": "2019-06-12", "close": 22.31, "volume": 16414.0}, {"date": "2019-06-13", "close": 22.05, "volume": 54135.0}, {"date": "2019-06-14", "close": 22.14, "volume": 29424.0}, {"date": "2019-06-17", "close": 22.0, "volume": 16619.0}, {"date": "2019-06-18", "close": 22.45, "volume": 69893.0}, {"date": "2019-06-19", "close": 22.46, "volume": 67309.0}, {"date": "2019-06-20", "close": 22.56, "volume": 277350.0}, {"date": "2019-06-21", "close": 22.25, "volume": 66892.0}, {"date": "2019-06-24", "close": 21.86, "volume": 17867.0}, {"date": "2019-06-25", "close": 21.62, "volume": 21336.0}, {"date": "2019-06-26", "close": 21.0, "volume": 37607.0}, {"date": "2019-06-27", "close": 21.01, "volume": 34197.0}, {"date": "2019-06-28", "close": 21.99, "volume": 285710.0}, {"date": "2019-07-01", "close": 21.48, "volume": 73901.0}, {"date": "2019-07-02", "close": 20.94, "volume": 59625.0}, {"date": "2019-07-03", "close": 21.09, "volume": 28844.0}, {"date": "2019-07-05", "close": 20.9, "volume": 47659.0}, {"date": "2019-07-08", "close": 21.71, "volume": 44704.0}, {"date": "2019-07-09", "close": 21.45, "volume": 51073.0}, {"date": "2019-07-10", "close": 20.9, "volume": 73286.0}, {"date": "2019-07-11", "close": 22.44, "volume": 96289.0}, {"date": "2019-07-12", "close": 23.01, "volume": 76206.0}, {"date": "2019-07-15", "close": 23.0, "volume": 49008.0}, {"date": "2019-07-16", "close": 23.26, "volume": 55479.0}, {"date": "2019-07-17", "close": 23.15, "volume": 58302.0}, {"date": "2019-07-18", "close": 23.02, "volume": 31491.0}, {"date": "2019-07-19", "close": 23.08, "volume": 26728.0}, {"date": "2019-07-22", "close": 23.16, "volume": 62637.0}, {"date": "2019-07-23", "close": 23.4, "volume": 86334.0}, {"date": "2019-07-24", "close": 23.66, "volume": 56967.0}, {"date": "2019-07-25", "close": 23.38, "volume": 48251.0}, {"date": "2019-07-26", "close": 24.63, "volume": 87352.0}, {"date": "2019-07-29", "close": 25.61, "volume": 100843.0}, {"date": "2019-07-30", "close": 25.25, "volume": 29230.0}, {"date": "2019-07-31", "close": 24.96, "volume": 64468.0}, {"date": "2019-08-01", "close": 25.37, "volume": 98623.0}, {"date": "2019-08-02", "close": 24.6, "volume": 50540.0}, {"date": "2019-08-05", "close": 24.4, "volume": 79760.0}, {"date": "2019-08-06", "close": 23.43, "volume": 110111.0}, {"date": "2019-08-07", "close": 23.24, "volume": 41938.0}, {"date": "2019-08-08", "close": 23.42, "volume": 49200.0}, {"date": "2019-08-09", "close": 23.05, "volume": 86063.0}, {"date": "2019-08-12", "close": 23.15, "volume": 167778.0}, {"date": "2019-08-13", "close": 22.54, "volume": 139846.0}, {"date": "2019-08-14", "close": 21.94, "volume": 115130.0}, {"date": "2019-08-15", "close": 21.75, "volume": 100816.0}, {"date": "2019-08-16", "close": 20.69, "volume": 151333.0}, {"date": "2019-08-19", "close": 20.0, "volume": 137058.0}, {"date": "2019-08-20", "close": 20.13, "volume": 164276.0}, {"date": "2019-08-21", "close": 20.96, "volume": 86334.0}, {"date": "2019-08-22", "close": 20.98, "volume": 75316.0}, {"date": "2019-08-23", "close": 20.48, "volume": 88802.0}, {"date": "2019-08-26", "close": 20.39, "volume": 29470.0}, {"date": "2019-08-27", "close": 20.0, "volume": 57301.0}, {"date": "2019-08-28", "close": 20.17, "volume": 60837.0}, {"date": "2019-08-29", "close": 20.0, "volume": 42573.0}, {"date": "2019-08-30", "close": 19.88, "volume": 121190.0}, {"date": "2019-09-03", "close": 19.28, "volume": 108844.0}, {"date": "2019-09-04", "close": 17.99, "volume": 159204.0}, {"date": "2019-09-05", "close": 18.27, "volume": 102714.0}, {"date": "2019-09-06", "close": 18.38, "volume": 71860.0}, {"date": "2019-09-09", "close": 19.14, "volume": 122811.0}, {"date": "2019-09-10", "close": 19.17, "volume": 79227.0}, {"date": "2019-09-11", "close": 20.77, "volume": 75717.0}, {"date": "2019-09-12", "close": 20.8, "volume": 79922.0}, {"date": "2019-09-13", "close": 20.94, "volume": 61103.0}, {"date": "2019-09-16", "close": 20.725, "volume": 99501.0}, {"date": "2019-09-17", "close": 20.73, "volume": 147948.0}, {"date": "2019-09-18", "close": 20.35, "volume": 88442.0}, {"date": "2019-09-19", "close": 20.17, "volume": 74219.0}, {"date": "2019-09-20", "close": 19.98, "volume": 62676.0}, {"date": "2019-09-23", "close": 20.0, "volume": 47725.0}, {"date": "2019-09-24", "close": 19.75, "volume": 56855.0}, {"date": "2019-09-25", "close": 19.62, "volume": 31376.0}, {"date": "2019-09-26", "close": 18.96, "volume": 54086.0}, {"date": "2019-09-27", "close": 18.56, "volume": 132274.0}, {"date": "2019-09-30", "close": 18.91, "volume": 127650.0}, {"date": "2019-10-01", "close": 19.11, "volume": 114551.0}, {"date": "2019-10-02", "close": 18.44, "volume": 86751.0}, {"date": "2019-10-03", "close": 18.4, "volume": 55812.0}, {"date": "2019-10-04", "close": 18.48, "volume": 47484.0}, {"date": "2019-10-07", "close": 20.0, "volume": 119751.0}, {"date": "2019-10-08", "close": 18.33, "volume": 137309.0}, {"date": "2019-10-09", "close": 17.8, "volume": 95985.0}, {"date": "2019-10-10", "close": 17.32, "volume": 258252.0}, {"date": "2019-10-11", "close": 18.1, "volume": 223375.0}, {"date": "2019-10-14", "close": 17.43, "volume": 59679.0}, {"date": "2019-10-15", "close": 17.65, "volume": 217974.0}, {"date": "2019-10-16", "close": 18.25, "volume": 113007.0}, {"date": "2019-10-17", "close": 18.84, "volume": 45996.0}, {"date": "2019-10-18", "close": 18.58, "volume": 26239.0}, {"date": "2019-10-21", "close": 18.66, "volume": 106405.0}, {"date": "2019-10-22", "close": 18.24, "volume": 54201.0}, {"date": "2019-10-23", "close": 18.39, "volume": 52865.0}, {"date": "2019-10-24", "close": 18.39, "volume": 61498.0}, {"date": "2019-10-25", "close": 18.31, "volume": 58124.0}, {"date": "2019-10-28", "close": 18.45, "volume": 64530.0}, {"date": "2019-10-29", "close": 18.5, "volume": 50572.0}, {"date": "2019-10-30", "close": 18.4, "volume": 64096.0}, {"date": "2019-10-31", "close": 18.55, "volume": 35999.0}, {"date": "2019-11-01", "close": 19.46, "volume": 69486.0}, {"date": "2019-11-04", "close": 20.2, "volume": 131813.0}, {"date": "2019-11-05", "close": 20.94, "volume": 114148.0}, {"date": "2019-11-06", "close": 20.74, "volume": 45715.0}, {"date": "2019-11-07", "close": 21.45, "volume": 233456.0}, {"date": "2019-11-08", "close": 22.95, "volume": 109351.0}, {"date": "2019-11-11", "close": 23.72, "volume": 171951.0}, {"date": "2019-11-12", "close": 23.66, "volume": 84324.0}, {"date": "2019-11-13", "close": 23.65, "volume": 79143.0}, {"date": "2019-11-14", "close": 23.75, "volume": 82323.0}, {"date": "2019-11-15", "close": 23.83, "volume": 166557.0}, {"date": "2019-11-18", "close": 23.67, "volume": 96817.0}, {"date": "2019-11-19", "close": 23.54, "volume": 134842.0}, {"date": "2019-11-20", "close": 23.04, "volume": 106274.0}, {"date": "2019-11-21", "close": 22.47, "volume": 45252.0}, {"date": "2019-11-22", "close": 22.59, "volume": 41833.0}, {"date": "2019-11-25", "close": 22.41, "volume": 67420.0}, {"date": "2019-11-26", "close": 23.56, "volume": 107645.0}, {"date": "2019-11-27", "close": 24.04, "volume": 62200.0}, {"date": "2019-11-29", "close": 24.14, "volume": 30814.0}, {"date": "2019-12-02", "close": 23.56, "volume": 71149.0}, {"date": "2019-12-03", "close": 23.98, "volume": 71333.0}, {"date": "2019-12-04", "close": 23.91, "volume": 180328.0}, {"date": "2019-12-05", "close": 24.4, "volume": 143141.0}, {"date": "2019-12-06", "close": 25.09, "volume": 131128.0}, {"date": "2019-12-09", "close": 26.07, "volume": 104623.0}, {"date": "2019-12-10", "close": 25.67, "volume": 110454.0}, {"date": "2019-12-11", "close": 25.58, "volume": 41911.0}, {"date": "2019-12-12", "close": 25.56, "volume": 92909.0}, {"date": "2019-12-13", "close": 25.45, "volume": 110241.0}, {"date": "2019-12-16", "close": 25.31, "volume": 132751.0}, {"date": "2019-12-17", "close": 25.35, "volume": 113690.0}, {"date": "2019-12-18", "close": 25.87, "volume": 183847.0}, {"date": "2019-12-19", "close": 25.97, "volume": 80419.0}, {"date": "2019-12-20", "close": 25.96, "volume": 85955.0}, {"date": "2019-12-23", "close": 27.27, "volume": 149194.0}, {"date": "2019-12-24", "close": 27.15, "volume": 18345.0}, {"date": "2019-12-26", "close": 27.37, "volume": 92779.0}, {"date": "2019-12-27", "close": 27.09, "volume": 81136.0}, {"date": "2019-12-30", "close": 27.15, "volume": 111181.0}, {"date": "2019-12-31", "close": 27.66, "volume": 82854.0}, {"date": "2020-01-02", "close": 27.74, "volume": 131605.0}, {"date": "2020-01-03", "close": 28.47, "volume": 142780.0}, {"date": "2020-01-06", "close": 28.38, "volume": 114657.0}, {"date": "2020-01-07", "close": 28.48, "volume": 122721.0}, {"date": "2020-01-08", "close": 28.54, "volume": 98420.0}, {"date": "2020-01-09", "close": 28.98, "volume": 89295.0}, {"date": "2020-01-10", "close": 28.72, "volume": 86505.0}, {"date": "2020-01-13", "close": 28.49, "volume": 98054.0}, {"date": "2020-01-14", "close": 28.03, "volume": 95170.0}, {"date": "2020-01-15", "close": 27.43, "volume": 55662.0}, {"date": "2020-01-16", "close": 27.77, "volume": 66895.0}, {"date": "2020-01-17", "close": 27.41, "volume": 38003.0}, {"date": "2020-01-21", "close": 26.94, "volume": 56117.0}, {"date": "2020-01-22", "close": 27.14, "volume": 56524.0}, {"date": "2020-01-23", "close": 27.2, "volume": 100056.0}, {"date": "2020-01-24", "close": 26.32, "volume": 43970.0}, {"date": "2020-01-27", "close": 26.22, "volume": 37385.0}, {"date": "2020-01-28", "close": 26.37, "volume": 70487.0}, {"date": "2020-01-29", "close": 26.57, "volume": 519011.0}, {"date": "2020-01-30", "close": 26.89, "volume": 1033583.0}, {"date": "2020-01-31", "close": 27.28, "volume": 245345.0}, {"date": "2020-02-03", "close": 28.0, "volume": 185431.0}, {"date": "2020-02-04", "close": 27.79, "volume": 89306.0}, {"date": "2020-02-05", "close": 27.23, "volume": 70762.0}, {"date": "2020-02-06", "close": 26.64, "volume": 167799.0}, {"date": "2020-02-07", "close": 25.81, "volume": 135591.0}, {"date": "2020-02-10", "close": 25.71, "volume": 50956.0}, {"date": "2020-02-11", "close": 25.57, "volume": 63650.0}, {"date": "2020-02-12", "close": 25.4, "volume": 37519.0}, {"date": "2020-02-13", "close": 25.03, "volume": 70109.0}, {"date": "2020-02-14", "close": 24.84, "volume": 44125.0}, {"date": "2020-02-18", "close": 24.75, "volume": 63567.0}, {"date": "2020-02-19", "close": 24.89, "volume": 47690.0}, {"date": "2020-02-20", "close": 24.64, "volume": 31285.0}, {"date": "2020-02-21", "close": 23.91, "volume": 52315.0}, {"date": "2020-02-24", "close": 22.58, "volume": 105027.0}, {"date": "2020-02-25", "close": 20.32, "volume": 300967.0}, {"date": "2020-02-26", "close": 20.68, "volume": 163157.0}, {"date": "2020-02-27", "close": 20.02, "volume": 102479.0}, {"date": "2020-02-28", "close": 20.23, "volume": 112580.0}, {"date": "2020-03-02", "close": 19.93, "volume": 305134.0}, {"date": "2020-03-03", "close": 19.27, "volume": 72665.0}, {"date": "2020-03-04", "close": 20.61, "volume": 105602.0}, {"date": "2020-03-05", "close": 19.91, "volume": 72175.0}, {"date": "2020-03-06", "close": 19.08, "volume": 94068.0}, {"date": "2020-03-09", "close": 16.81, "volume": 132308.0}, {"date": "2020-03-10", "close": 16.07, "volume": 207050.0}, {"date": "2020-03-11", "close": 15.15, "volume": 169888.0}, {"date": "2020-03-12", "close": 13.58, "volume": 157271.0}, {"date": "2020-03-13", "close": 13.95, "volume": 517333.0}, {"date": "2020-03-16", "close": 12.79, "volume": 170380.0}, {"date": "2020-03-17", "close": 14.58, "volume": 183410.0}, {"date": "2020-03-18", "close": 7.56, "volume": 252467.0}, {"date": "2020-03-19", "close": 11.7, "volume": 1177721.0}, {"date": "2020-03-20", "close": 11.66, "volume": 142039.0}, {"date": "2020-03-23", "close": 11.57, "volume": 52629.0}, {"date": "2020-03-24", "close": 12.59, "volume": 84622.0}, {"date": "2020-03-25", "close": 12.79, "volume": 95971.0}, {"date": "2020-03-26", "close": 13.3, "volume": 82628.0}, {"date": "2020-03-27", "close": 13.8, "volume": 123356.0}, {"date": "2020-03-30", "close": 13.7, "volume": 109591.0}, {"date": "2020-03-31", "close": 14.45, "volume": 138173.0}, {"date": "2020-04-01", "close": 13.12, "volume": 212174.0}, {"date": "2020-04-02", "close": 12.5, "volume": 78461.0}, {"date": "2020-04-03", "close": 11.73, "volume": 48359.0}, {"date": "2020-04-06", "close": 12.57, "volume": 33318.0}, {"date": "2020-04-07", "close": 13.62, "volume": 155089.0}, {"date": "2020-04-08", "close": 13.91, "volume": 71193.0}, {"date": "2020-04-09", "close": 14.34, "volume": 139003.0}, {"date": "2020-04-13", "close": 13.88, "volume": 89796.0}, {"date": "2020-04-14", "close": 14.3, "volume": 78984.0}, {"date": "2020-04-15", "close": 14.0, "volume": 43104.0}, {"date": "2020-04-16", "close": 14.25, "volume": 69665.0}, {"date": "2020-04-17", "close": 15.82, "volume": 189674.0}, {"date": "2020-04-20", "close": 14.27, "volume": 104448.0}, {"date": "2020-04-21", "close": 14.95, "volume": 51125.0}, {"date": "2020-04-22", "close": 15.41, "volume": 52318.0}, {"date": "2020-04-23", "close": 15.53, "volume": 134039.0}, {"date": "2020-04-24", "close": 16.66, "volume": 63811.0}, {"date": "2020-04-27", "close": 17.79, "volume": 75029.0}, {"date": "2020-04-28", "close": 18.68, "volume": 159636.0}, {"date": "2020-04-29", "close": 18.07, "volume": 71009.0}, {"date": "2020-04-30", "close": 17.48, "volume": 104624.0}, {"date": "2020-05-01", "close": 15.84, "volume": 105360.0}, {"date": "2020-05-04", "close": 15.93, "volume": 90369.0}, {"date": "2020-05-05", "close": 17.93, "volume": 90215.0}, {"date": "2020-05-06", "close": 17.9, "volume": 204855.0}, {"date": "2020-05-07", "close": 17.91, "volume": 67949.0}, {"date": "2020-05-08", "close": 18.42, "volume": 79822.0}, {"date": "2020-05-11", "close": 18.01, "volume": 76906.0}, {"date": "2020-05-12", "close": 17.99, "volume": 54109.0}, {"date": "2020-05-13", "close": 17.22, "volume": 49329.0}, {"date": "2020-05-14", "close": 17.45, "volume": 96425.0}, {"date": "2020-05-15", "close": 16.44, "volume": 70803.0}, {"date": "2020-05-18", "close": 17.06, "volume": 47465.0}, {"date": "2020-05-19", "close": 15.99, "volume": 34610.0}, {"date": "2020-05-20", "close": 17.12, "volume": 108996.0}, {"date": "2020-05-21", "close": 18.26, "volume": 216271.0}, {"date": "2020-05-22", "close": 17.75, "volume": 136267.0}, {"date": "2020-05-26", "close": 18.14, "volume": 90255.0}, {"date": "2020-05-27", "close": 18.71, "volume": 81427.0}, {"date": "2020-05-28", "close": 19.77, "volume": 147493.0}, {"date": "2020-05-29", "close": 19.68, "volume": 64628.0}, {"date": "2020-06-01", "close": 19.97, "volume": 79262.0}, {"date": "2020-06-02", "close": 20.3, "volume": 43146.0}, {"date": "2020-06-03", "close": 20.76, "volume": 67779.0}, {"date": "2020-06-04", "close": 19.39, "volume": 84151.0}, {"date": "2020-06-05", "close": 20.64, "volume": 106430.0}, {"date": "2020-06-08", "close": 20.33, "volume": 60349.0}, {"date": "2020-06-09", "close": 19.34, "volume": 23678.0}, {"date": "2020-06-10", "close": 18.3, "volume": 75595.0}, {"date": "2020-06-11", "close": 16.99, "volume": 208788.0}, {"date": "2020-06-12", "close": 18.06, "volume": 83917.0}, {"date": "2020-06-15", "close": 16.96, "volume": 151719.0}, {"date": "2020-06-16", "close": 17.75, "volume": 98492.0}, {"date": "2020-06-17", "close": 18.04, "volume": 36063.0}, {"date": "2020-06-18", "close": 17.51, "volume": 18216.0}, {"date": "2020-06-19", "close": 17.55, "volume": 30927.0}, {"date": "2020-06-22", "close": 17.63, "volume": 23601.0}, {"date": "2020-06-23", "close": 17.95, "volume": 27721.0}, {"date": "2020-06-24", "close": 17.22, "volume": 70645.0}, {"date": "2020-06-25", "close": 17.17, "volume": 31066.0}, {"date": "2020-06-26", "close": 17.03, "volume": 80114.0}, {"date": "2020-06-29", "close": 17.26, "volume": 44097.0}, {"date": "2020-06-30", "close": 18.68, "volume": 104616.0}, {"date": "2020-07-01", "close": 18.85, "volume": 103471.0}, {"date": "2020-07-02", "close": 18.5, "volume": 39828.0}, {"date": "2020-07-06", "close": 17.58, "volume": 45647.0}, {"date": "2020-07-07", "close": 17.9, "volume": 52885.0}, {"date": "2020-07-08", "close": 16.15, "volume": 26145.0}, {"date": "2020-07-09", "close": 16.36, "volume": 37382.0}, {"date": "2020-07-10", "close": 15.5, "volume": 27879.0}, {"date": "2020-07-13", "close": 15.66, "volume": 22941.0}, {"date": "2020-07-14", "close": 15.17, "volume": 34884.0}, {"date": "2020-07-15", "close": 16.73, "volume": 30936.0}, {"date": "2020-07-16", "close": 16.25, "volume": 45103.0}, {"date": "2020-07-17", "close": 16.16, "volume": 3429.0}, {"date": "2020-07-20", "close": 16.82, "volume": 21192.0}, {"date": "2020-07-21", "close": 16.55, "volume": 45002.0}, {"date": "2020-07-22", "close": 16.48, "volume": 17086.0}, {"date": "2020-07-23", "close": 16.65, "volume": 11341.0}, {"date": "2020-07-24", "close": 16.81, "volume": 49999.0}, {"date": "2020-07-27", "close": 16.45, "volume": 19004.0}, {"date": "2020-07-28", "close": 16.32, "volume": 23914.0}, {"date": "2020-07-29", "close": 17.44, "volume": 28850.0}, {"date": "2020-07-30", "close": 17.69, "volume": 32281.0}, {"date": "2020-07-31", "close": 18.0, "volume": 44597.0}, {"date": "2020-08-03", "close": 17.59, "volume": 22265.0}, {"date": "2020-08-04", "close": 17.5, "volume": 16379.0}, {"date": "2020-08-05", "close": 17.7, "volume": 104395.0}, {"date": "2020-08-06", "close": 17.74, "volume": 22538.0}, {"date": "2020-08-07", "close": 18.8, "volume": 65273.0}, {"date": "2020-08-10", "close": 18.76, "volume": 45040.0}, {"date": "2020-08-11", "close": 18.99, "volume": 42367.0}, {"date": "2020-08-12", "close": 18.76, "volume": 27246.0}, {"date": "2020-08-13", "close": 18.06, "volume": 28059.0}, {"date": "2020-08-14", "close": 17.8, "volume": 6838.0}, {"date": "2020-08-17", "close": 17.62, "volume": 10152.0}, {"date": "2020-08-18", "close": 17.7, "volume": 6317.0}, {"date": "2020-08-19", "close": 17.48, "volume": 28395.0}, {"date": "2020-08-20", "close": 17.6, "volume": 51708.0}, {"date": "2020-08-21", "close": 17.21, "volume": 14543.0}, {"date": "2020-08-24", "close": 17.09, "volume": 57653.0}, {"date": "2020-08-25", "close": 18.33, "volume": 59042.0}, {"date": "2020-08-26", "close": 18.67, "volume": 43555.0}, {"date": "2020-08-27", "close": 18.26, "volume": 23142.0}, {"date": "2020-08-28", "close": 17.6, "volume": 35651.0}, {"date": "2020-08-31", "close": 18.27, "volume": 63640.0}, {"date": "2020-09-01", "close": 18.8, "volume": 94433.0}, {"date": "2020-09-02", "close": 19.4, "volume": 39880.0}, {"date": "2020-09-03", "close": 19.05, "volume": 20465.0}, {"date": "2020-09-04", "close": 19.35, "volume": 54849.0}, {"date": "2020-09-08", "close": 19.84, "volume": 53900.0}, {"date": "2020-09-09", "close": 19.98, "volume": 42469.0}, {"date": "2020-09-10", "close": 19.32, "volume": 9570.0}, {"date": "2020-09-11", "close": 19.36, "volume": 28344.0}, {"date": "2020-09-14", "close": 18.61, "volume": 21388.0}, {"date": "2020-09-15", "close": 18.71, "volume": 14516.0}, {"date": "2020-09-16", "close": 17.89, "volume": 90102.0}, {"date": "2020-09-17", "close": 18.2, "volume": 54640.0}, {"date": "2020-09-18", "close": 18.39, "volume": 61967.0}, {"date": "2020-09-21", "close": 18.68, "volume": 18659.0}, {"date": "2020-09-22", "close": 17.6, "volume": 94177.0}, {"date": "2020-09-23", "close": 17.25, "volume": 38020.0}, {"date": "2020-09-24", "close": 17.27, "volume": 40022.0}, {"date": "2020-09-25", "close": 17.62, "volume": 28012.0}, {"date": "2020-09-28", "close": 18.67, "volume": 19058.0}, {"date": "2020-09-29", "close": 18.59, "volume": 19830.0}, {"date": "2020-09-30", "close": 18.53, "volume": 37787.0}, {"date": "2020-10-01", "close": 18.94, "volume": 23205.0}, {"date": "2020-10-02", "close": 18.72, "volume": 12524.0}, {"date": "2020-10-05", "close": 18.57, "volume": 17449.0}, {"date": "2020-10-06", "close": 17.41, "volume": 13625.0}, {"date": "2020-10-07", "close": 18.13, "volume": 22291.0}, {"date": "2020-10-08", "close": 18.09, "volume": 17530.0}, {"date": "2020-10-09", "close": 18.65, "volume": 31751.0}, {"date": "2020-10-12", "close": 19.03, "volume": 75909.0}, {"date": "2020-10-13", "close": 19.25, "volume": 31588.0}, {"date": "2020-10-14", "close": 18.96, "volume": 29678.0}, {"date": "2020-10-15", "close": 18.78, "volume": 8621.0}, {"date": "2020-10-16", "close": 18.25, "volume": 22155.0}, {"date": "2020-10-19", "close": 18.27, "volume": 28992.0}, {"date": "2020-10-20", "close": 18.37, "volume": 16175.0}, {"date": "2020-10-21", "close": 22.66, "volume": 201604.0}, {"date": "2020-10-22", "close": 24.86, "volume": 66180.0}, {"date": "2020-10-23", "close": 24.63, "volume": 56224.0}, {"date": "2020-10-26", "close": 24.55, "volume": 37170.0}, {"date": "2020-10-27", "close": 24.02, "volume": 45238.0}, {"date": "2020-10-28", "close": 24.92, "volume": 52177.0}, {"date": "2020-10-29", "close": 25.25, "volume": 19122.0}, {"date": "2020-10-30", "close": 25.03, "volume": 45158.0}, {"date": "2020-11-02", "close": 25.33, "volume": 28183.0}, {"date": "2020-11-03", "close": 25.04, "volume": 31357.0}, {"date": "2020-11-04", "close": 25.36, "volume": 22265.0}, {"date": "2020-11-05", "close": 25.5, "volume": 13758.0}, {"date": "2020-11-06", "close": 25.35, "volume": 7732.0}, {"date": "2020-11-09", "close": 26.85, "volume": 242666.0}, {"date": "2020-11-10", "close": 27.61, "volume": 59688.0}, {"date": "2020-11-11", "close": 26.05, "volume": 52818.0}, {"date": "2020-11-12", "close": 25.56, "volume": 59599.0}, {"date": "2020-11-13", "close": 25.24, "volume": 68355.0}, {"date": "2020-11-16", "close": 26.43, "volume": 42643.0}, {"date": "2020-11-17", "close": 26.65, "volume": 75435.0}, {"date": "2020-11-18", "close": 26.15, "volume": 81726.0}, {"date": "2020-11-19", "close": 25.69, "volume": 83548.0}, {"date": "2020-11-20", "close": 26.25, "volume": 63304.0}, {"date": "2020-11-23", "close": 25.86, "volume": 52361.0}, {"date": "2020-11-24", "close": 25.9, "volume": 80805.0}, {"date": "2020-11-25", "close": 26.5, "volume": 19553.0}, {"date": "2020-11-27", "close": 27.17, "volume": 20510.0}, {"date": "2020-11-30", "close": 25.94, "volume": 70967.0}, {"date": "2020-12-01", "close": 26.08, "volume": 60187.0}, {"date": "2020-12-02", "close": 27.77, "volume": 66094.0}, {"date": "2020-12-03", "close": 28.1, "volume": 75222.0}, {"date": "2020-12-04", "close": 29.5, "volume": 125669.0}, {"date": "2020-12-07", "close": 30.05, "volume": 112943.0}, {"date": "2020-12-08", "close": 30.75, "volume": 95938.0}, {"date": "2020-12-09", "close": 31.07, "volume": 81689.0}, {"date": "2020-12-10", "close": 30.8, "volume": 47704.0}, {"date": "2020-12-11", "close": 31.26, "volume": 18426.0}, {"date": "2020-12-14", "close": 31.5, "volume": 71294.0}, {"date": "2020-12-15", "close": 32.98, "volume": 88580.0}, {"date": "2020-12-16", "close": 32.5, "volume": 148262.0}, {"date": "2020-12-17", "close": 33.08, "volume": 61777.0}, {"date": "2020-12-18", "close": 34.0, "volume": 27332.0}, {"date": "2020-12-21", "close": 34.05, "volume": 46099.0}, {"date": "2020-12-22", "close": 34.35, "volume": 70257.0}, {"date": "2020-12-23", "close": 35.14, "volume": 84606.0}, {"date": "2020-12-24", "close": 35.0, "volume": 19417.0}, {"date": "2020-12-28", "close": 35.0, "volume": 37309.0}, {"date": "2020-12-29", "close": 35.0, "volume": 40715.0}, {"date": "2020-12-30", "close": 35.0, "volume": 33210.0}, {"date": "2020-12-31", "close": 37.64, "volume": 56168.0}, {"date": "2021-01-04", "close": 36.0, "volume": 81526.0}, {"date": "2021-01-05", "close": 36.69, "volume": 67695.0}, {"date": "2021-01-06", "close": 38.0, "volume": 86834.0}, {"date": "2021-01-07", "close": 37.69, "volume": 44355.0}, {"date": "2021-01-08", "close": 37.91, "volume": 47918.0}, {"date": "2021-01-11", "close": 40.59, "volume": 206193.0}, {"date": "2021-01-12", "close": 49.89, "volume": 345793.0}, {"date": "2021-01-13", "close": 49.48, "volume": 167792.0}, {"date": "2021-01-14", "close": 48.0, "volume": 161393.0}, {"date": "2021-01-15", "close": 51.06, "volume": 142267.0}, {"date": "2021-01-19", "close": 51.6, "volume": 134265.0}, {"date": "2021-01-20", "close": 48.12, "volume": 94126.0}, {"date": "2021-01-21", "close": 50.88, "volume": 282765.0}, {"date": "2021-01-22", "close": 52.99, "volume": 165246.0}, {"date": "2021-01-25", "close": 53.28, "volume": 74437.0}, {"date": "2021-01-26", "close": 51.9, "volume": 40766.0}, {"date": "2021-01-27", "close": 50.09, "volume": 36387.0}, {"date": "2021-01-28", "close": 51.62, "volume": 34173.0}, {"date": "2021-01-29", "close": 50.61, "volume": 38921.0}, {"date": "2021-02-01", "close": 49.93, "volume": 98945.0}, {"date": "2021-02-02", "close": 51.66, "volume": 41044.0}, {"date": "2021-02-03", "close": 51.64, "volume": 31528.0}, {"date": "2021-02-04", "close": 53.47, "volume": 65711.0}, {"date": "2021-02-05", "close": 54.94, "volume": 44737.0}, {"date": "2021-02-08", "close": 57.02, "volume": 182437.0}, {"date": "2021-02-09", "close": 65.19, "volume": 201558.0}, {"date": "2021-02-10", "close": 67.0, "volume": 210862.0}, {"date": "2021-02-11", "close": 67.07, "volume": 69856.0}, {"date": "2021-02-12", "close": 69.49, "volume": 88540.0}, {"date": "2021-02-16", "close": 67.07, "volume": 64342.0}, {"date": "2021-02-17", "close": 68.26, "volume": 62327.0}, {"date": "2021-02-18", "close": 70.55, "volume": 68626.0}, {"date": "2021-02-19", "close": 70.4, "volume": 59882.0}, {"date": "2021-02-22", "close": 68.32, "volume": 62596.0}, {"date": "2021-02-23", "close": 73.76, "volume": 90912.0}, {"date": "2021-02-24", "close": 69.52, "volume": 134930.0}, {"date": "2021-02-25", "close": 67.35, "volume": 68349.0}, {"date": "2021-02-26", "close": 69.03, "volume": 84534.0}, {"date": "2021-03-01", "close": 69.78, "volume": 114183.0}, {"date": "2021-03-02", "close": 68.35, "volume": 152468.0}, {"date": "2021-03-03", "close": 67.4, "volume": 26869.0}, {"date": "2021-03-04", "close": 62.44, "volume": 191342.0}, {"date": "2021-03-05", "close": 61.65, "volume": 161900.0}, {"date": "2021-03-08", "close": 60.18, "volume": 104711.0}, {"date": "2021-03-09", "close": 63.0, "volume": 85726.0}, {"date": "2021-03-10", "close": 63.08, "volume": 136193.0}, {"date": "2021-03-11", "close": 63.24, "volume": 131405.0}, {"date": "2021-03-12", "close": 58.97, "volume": 224708.0}, {"date": "2021-03-15", "close": 58.7, "volume": 203432.0}, {"date": "2021-03-16", "close": 59.09, "volume": 178014.0}, {"date": "2021-03-17", "close": 59.57, "volume": 116165.0}, {"date": "2021-03-18", "close": 58.02, "volume": 70152.0}, {"date": "2021-03-19", "close": 60.57, "volume": 43480.0}, {"date": "2021-03-22", "close": 63.04, "volume": 44034.0}, {"date": "2021-03-23", "close": 62.76, "volume": 53185.0}, {"date": "2021-03-24", "close": 64.64, "volume": 80212.0}, {"date": "2021-03-25", "close": 59.02, "volume": 213080.0}, {"date": "2021-03-26", "close": 58.05, "volume": 143770.0}, {"date": "2021-03-29", "close": 56.55, "volume": 78803.0}, {"date": "2021-03-30", "close": 59.76, "volume": 99677.0}, {"date": "2021-03-31", "close": 62.53, "volume": 64881.0}, {"date": "2021-04-01", "close": 66.1, "volume": 97991.0}, {"date": "2021-04-05", "close": 67.45, "volume": 83697.0}, {"date": "2021-04-06", "close": 71.31, "volume": 198630.0}, {"date": "2021-04-07", "close": 65.76, "volume": 118150.0}, {"date": "2021-04-08", "close": 69.8, "volume": 36566.0}, {"date": "2021-04-09", "close": 68.98, "volume": 47395.0}, {"date": "2021-04-12", "close": 69.21, "volume": 41838.0}, {"date": "2021-04-13", "close": 68.37, "volume": 69260.0}, {"date": "2021-04-14", "close": 70.5, "volume": 43853.0}, {"date": "2021-04-15", "close": 72.07, "volume": 156154.0}, {"date": "2021-04-16", "close": 69.19, "volume": 59532.0}, {"date": "2021-04-19", "close": 67.0, "volume": 62297.0}, {"date": "2021-04-20", "close": 66.31, "volume": 53587.0}, {"date": "2021-04-21", "close": 71.17, "volume": 85151.0}, {"date": "2021-04-22", "close": 71.88, "volume": 138675.0}, {"date": "2021-04-23", "close": 74.11, "volume": 120664.0}, {"date": "2021-04-26", "close": 74.5, "volume": 122730.0}, {"date": "2021-04-27", "close": 75.85, "volume": 117094.0}, {"date": "2021-04-28", "close": 72.11, "volume": 113581.0}, {"date": "2021-04-29", "close": 73.61, "volume": 61227.0}, {"date": "2021-04-30", "close": 72.64, "volume": 48517.0}, {"date": "2021-05-03", "close": 69.37, "volume": 74311.0}, {"date": "2021-05-04", "close": 69.43, "volume": 180581.0}, {"date": "2021-05-05", "close": 71.23, "volume": 82779.0}, {"date": "2021-05-06", "close": 69.01, "volume": 112903.0}, {"date": "2021-05-07", "close": 71.59, "volume": 102377.0}, {"date": "2021-05-10", "close": 68.2, "volume": 57343.0}, {"date": "2021-05-11", "close": 68.39, "volume": 75323.0}, {"date": "2021-05-12", "close": 65.47, "volume": 66421.0}, {"date": "2021-05-13", "close": 66.0, "volume": 61818.0}, {"date": "2021-05-14", "close": 69.54, "volume": 60152.0}, {"date": "2021-05-17", "close": 69.02, "volume": 58904.0}, {"date": "2021-05-18", "close": 72.2, "volume": 129383.0}, {"date": "2021-05-19", "close": 74.24, "volume": 95709.0}, {"date": "2021-05-20", "close": 74.41, "volume": 127818.0}, {"date": "2021-05-21", "close": 74.98, "volume": 85844.0}, {"date": "2021-05-24", "close": 77.11, "volume": 70389.0}, {"date": "2021-05-25", "close": 78.11, "volume": 191383.0}, {"date": "2021-05-26", "close": 76.77, "volume": 83493.0}, {"date": "2021-05-27", "close": 79.49, "volume": 274729.0}, {"date": "2021-05-28", "close": 79.8, "volume": 67559.0}, {"date": "2021-06-01", "close": 79.41, "volume": 113135.0}, {"date": "2021-06-02", "close": 76.0, "volume": 115011.0}, {"date": "2021-06-03", "close": 74.69, "volume": 72527.0}, {"date": "2021-06-04", "close": 75.63, "volume": 56432.0}, {"date": "2021-06-07", "close": 76.0, "volume": 75598.0}, {"date": "2021-06-08", "close": 79.02, "volume": 86648.0}, {"date": "2021-06-09", "close": 77.6, "volume": 161728.0}, {"date": "2021-06-10", "close": 79.07, "volume": 65914.0}, {"date": "2021-06-11", "close": 79.17, "volume": 80981.0}, {"date": "2021-06-14", "close": 79.22, "volume": 51279.0}, {"date": "2021-06-15", "close": 79.27, "volume": 70688.0}, {"date": "2021-06-16", "close": 81.4, "volume": 204247.0}, {"date": "2021-06-17", "close": 81.6, "volume": 158777.0}, {"date": "2021-06-18", "close": 78.18, "volume": 117686.0}, {"date": "2021-06-21", "close": 79.97, "volume": 86296.0}, {"date": "2021-06-22", "close": 78.64, "volume": 107580.0}, {"date": "2021-06-23", "close": 81.91, "volume": 141065.0}, {"date": "2021-06-24", "close": 84.5, "volume": 144791.0}, {"date": "2021-06-25", "close": 84.9, "volume": 378999.0}, {"date": "2021-06-28", "close": 84.64, "volume": 135022.0}, {"date": "2021-06-29", "close": 86.64, "volume": 89534.0}, {"date": "2021-06-30", "close": 87.34, "volume": 42037.0}, {"date": "2021-07-01", "close": 88.21, "volume": 49913.0}, {"date": "2021-07-02", "close": 85.86, "volume": 73008.0}, {"date": "2021-07-06", "close": 83.01, "volume": 96479.0}, {"date": "2021-07-07", "close": 82.14, "volume": 67088.0}, {"date": "2021-07-08", "close": 82.66, "volume": 39771.0}, {"date": "2021-07-09", "close": 83.23, "volume": 29781.0}, {"date": "2021-07-12", "close": 79.94, "volume": 65924.0}, {"date": "2021-07-13", "close": 79.67, "volume": 50556.0}, {"date": "2021-07-14", "close": 74.3, "volume": 194499.0}, {"date": "2021-07-15", "close": 76.27, "volume": 176568.0}, {"date": "2021-07-16", "close": 74.8, "volume": 133291.0}, {"date": "2021-07-19", "close": 72.92, "volume": 142203.0}, {"date": "2021-07-20", "close": 73.0, "volume": 129236.0}, {"date": "2021-07-21", "close": 76.04, "volume": 123263.0}, {"date": "2021-07-22", "close": 75.6, "volume": 86672.0}, {"date": "2021-07-23", "close": 76.24, "volume": 134684.0}, {"date": "2021-07-26", "close": 75.88, "volume": 63183.0}, {"date": "2021-07-27", "close": 72.38, "volume": 114816.0}, {"date": "2021-07-28", "close": 74.8, "volume": 119708.0}, {"date": "2021-07-29", "close": 77.03, "volume": 114019.0}, {"date": "2021-07-30", "close": 79.29, "volume": 100792.0}, {"date": "2021-08-02", "close": 72.91, "volume": 209015.0}, {"date": "2021-08-03", "close": 72.0, "volume": 141858.0}, {"date": "2021-08-04", "close": 71.08, "volume": 95077.0}, {"date": "2021-08-05", "close": 70.01, "volume": 81520.0}, {"date": "2021-08-06", "close": 71.48, "volume": 120765.0}, {"date": "2021-08-09", "close": 72.61, "volume": 34153.0}, {"date": "2021-08-10", "close": 67.5, "volume": 113334.0}, {"date": "2021-08-11", "close": 68.61, "volume": 85996.0}, {"date": "2021-08-12", "close": 70.74, "volume": 85817.0}, {"date": "2021-08-13", "close": 68.15, "volume": 51191.0}, {"date": "2021-08-16", "close": 68.78, "volume": 87079.0}, {"date": "2021-08-17", "close": 68.45, "volume": 134596.0}, {"date": "2021-08-18", "close": 68.63, "volume": 47595.0}, {"date": "2021-08-19", "close": 69.7, "volume": 44425.0}, {"date": "2021-08-20", "close": 67.01, "volume": 146014.0}, {"date": "2021-08-23", "close": 75.05, "volume": 230112.0}, {"date": "2021-08-24", "close": 73.37, "volume": 110963.0}, {"date": "2021-08-25", "close": 72.98, "volume": 66523.0}, {"date": "2021-08-26", "close": 71.89, "volume": 57008.0}, {"date": "2021-08-27", "close": 72.47, "volume": 88810.0}, {"date": "2021-08-30", "close": 71.82, "volume": 56626.0}, {"date": "2021-08-31", "close": 75.0, "volume": 119366.0}, {"date": "2021-09-01", "close": 75.0, "volume": 102916.0}, {"date": "2021-09-02", "close": 75.72, "volume": 92429.0}, {"date": "2021-09-03", "close": 74.68, "volume": 32776.0}, {"date": "2021-09-07", "close": 75.43, "volume": 108944.0}, {"date": "2021-09-08", "close": 74.9, "volume": 54373.0}, {"date": "2021-09-09", "close": 76.24, "volume": 91442.0}, {"date": "2021-09-10", "close": 72.9, "volume": 129544.0}, {"date": "2021-09-13", "close": 71.11, "volume": 129670.0}, {"date": "2021-09-14", "close": 70.7, "volume": 36279.0}, {"date": "2021-09-15", "close": 71.54, "volume": 44169.0}, {"date": "2021-09-16", "close": 71.4, "volume": 23993.0}, {"date": "2021-09-17", "close": 72.7, "volume": 42972.0}, {"date": "2021-09-20", "close": 70.53, "volume": 93034.0}, {"date": "2021-09-21", "close": 70.87, "volume": 31496.0}, {"date": "2021-09-22", "close": 71.63, "volume": 63240.0}, {"date": "2021-09-23", "close": 71.53, "volume": 106752.0}, {"date": "2021-09-24", "close": 68.96, "volume": 60322.0}, {"date": "2021-09-27", "close": 69.12, "volume": 48771.0}, {"date": "2021-09-28", "close": 65.48, "volume": 82929.0}, {"date": "2021-09-29", "close": 68.01, "volume": 85637.0}, {"date": "2021-09-30", "close": 71.58, "volume": 142892.0}, {"date": "2021-10-01", "close": 71.97, "volume": 123434.0}, {"date": "2021-10-04", "close": 69.31, "volume": 118219.0}, {"date": "2021-10-05", "close": 71.92, "volume": 63256.0}, {"date": "2021-10-06", "close": 71.2, "volume": 84062.0}, {"date": "2021-10-07", "close": 74.06, "volume": 64098.0}, {"date": "2021-10-08", "close": 72.35, "volume": 35149.0}, {"date": "2021-10-11", "close": 70.36, "volume": 43449.0}, {"date": "2021-10-12", "close": 74.15, "volume": 81115.0}, {"date": "2021-10-13", "close": 78.39, "volume": 113956.0}, {"date": "2021-10-14", "close": 77.64, "volume": 121594.0}, {"date": "2021-10-15", "close": 77.0, "volume": 53168.0}, {"date": "2021-10-18", "close": 77.09, "volume": 37820.0}, {"date": "2021-10-19", "close": 77.41, "volume": 66204.0}, {"date": "2021-10-20", "close": 77.65, "volume": 42273.0}, {"date": "2021-10-21", "close": 76.6, "volume": 46561.0}, {"date": "2021-10-22", "close": 77.0, "volume": 37316.0}, {"date": "2021-10-25", "close": 78.67, "volume": 41625.0}, {"date": "2021-10-26", "close": 78.42, "volume": 117058.0}, {"date": "2021-10-27", "close": 76.3, "volume": 35702.0}, {"date": "2021-10-28", "close": 79.47, "volume": 43047.0}, {"date": "2021-10-29", "close": 81.54, "volume": 40680.0}, {"date": "2021-11-01", "close": 81.38, "volume": 58256.0}, {"date": "2021-11-02", "close": 79.93, "volume": 80451.0}, {"date": "2021-11-03", "close": 80.5, "volume": 34413.0}, {"date": "2021-11-04", "close": 79.15, "volume": 78793.0}, {"date": "2021-11-05", "close": 80.09, "volume": 63338.0}, {"date": "2021-11-08", "close": 78.0, "volume": 78376.0}, {"date": "2021-11-09", "close": 72.11, "volume": 209498.0}, {"date": "2021-11-10", "close": 69.7, "volume": 109308.0}, {"date": "2021-11-11", "close": 69.32, "volume": 144522.0}, {"date": "2021-11-12", "close": 66.83, "volume": 131335.0}, {"date": "2021-11-15", "close": 67.89, "volume": 177655.0}, {"date": "2021-11-16", "close": 69.08, "volume": 76355.0}, {"date": "2021-11-17", "close": 70.86, "volume": 119133.0}, {"date": "2021-11-18", "close": 64.05, "volume": 359397.0}, {"date": "2021-11-19", "close": 64.51, "volume": 393947.0}, {"date": "2021-11-22", "close": 63.47, "volume": 145845.0}, {"date": "2021-11-23", "close": 64.72, "volume": 128902.0}, {"date": "2021-11-24", "close": 66.76, "volume": 154236.0}, {"date": "2021-11-26", "close": 66.41, "volume": 78756.0}, {"date": "2021-11-29", "close": 64.94, "volume": 112626.0}, {"date": "2021-11-30", "close": 64.54, "volume": 284510.0}, {"date": "2021-12-01", "close": 62.37, "volume": 131879.0}, {"date": "2021-12-02", "close": 64.5, "volume": 66453.0}, {"date": "2021-12-03", "close": 63.24, "volume": 109341.0}, {"date": "2021-12-06", "close": 64.05, "volume": 93213.0}, {"date": "2021-12-07", "close": 68.2, "volume": 119322.0}, {"date": "2021-12-08", "close": 69.05, "volume": 70629.0}, {"date": "2021-12-09", "close": 66.12, "volume": 69540.0}, {"date": "2021-12-10", "close": 65.65, "volume": 36808.0}, {"date": "2021-12-13", "close": 62.76, "volume": 82958.0}, {"date": "2021-12-14", "close": 60.39, "volume": 151384.0}, {"date": "2021-12-15", "close": 61.18, "volume": 100220.0}, {"date": "2021-12-16", "close": 59.19, "volume": 69302.0}, {"date": "2021-12-17", "close": 62.03, "volume": 114637.0}, {"date": "2021-12-20", "close": 60.27, "volume": 96089.0}, {"date": "2021-12-21", "close": 62.52, "volume": 88801.0}, {"date": "2021-12-22", "close": 63.5, "volume": 67325.0}, {"date": "2021-12-23", "close": 63.5, "volume": 49334.0}, {"date": "2021-12-27", "close": 63.37, "volume": 52951.0}, {"date": "2021-12-28", "close": 63.13, "volume": 31386.0}, {"date": "2021-12-29", "close": 62.55, "volume": 87286.0}, {"date": "2021-12-30", "close": 64.88, "volume": 53875.0}, {"date": "2021-12-31", "close": 67.59, "volume": 85522.0}, {"date": "2022-01-03", "close": 68.3, "volume": 105388.0}, {"date": "2022-01-04", "close": 68.14, "volume": 82944.0}, {"date": "2022-01-05", "close": 63.31, "volume": 115928.0}, {"date": "2022-01-06", "close": 63.92, "volume": 54157.0}, {"date": "2022-01-07", "close": 61.57, "volume": 141384.0}, {"date": "2022-01-10", "close": 61.65, "volume": 200949.0}, {"date": "2022-01-11", "close": 65.2, "volume": 180460.0}, {"date": "2022-01-12", "close": 64.93, "volume": 65957.0}, {"date": "2022-01-13", "close": 60.65, "volume": 100298.0}, {"date": "2022-01-14", "close": 60.46, "volume": 133776.0}, {"date": "2022-01-18", "close": 57.81, "volume": 117171.0}, {"date": "2022-01-19", "close": 58.1, "volume": 97341.0}, {"date": "2022-01-20", "close": 56.56, "volume": 86275.0}, {"date": "2022-01-21", "close": 54.48, "volume": 163709.0}, {"date": "2022-01-24", "close": 54.32, "volume": 185232.0}, {"date": "2022-01-25", "close": 52.89, "volume": 145358.0}, {"date": "2022-01-26", "close": 50.77, "volume": 130972.0}, {"date": "2022-01-27", "close": 48.73, "volume": 331014.0}, {"date": "2022-01-28", "close": 49.87, "volume": 371568.0}, {"date": "2022-01-31", "close": 52.34, "volume": 249928.0}, {"date": "2022-02-01", "close": 54.4, "volume": 154083.0}, {"date": "2022-02-02", "close": 54.12, "volume": 119748.0}, {"date": "2022-02-03", "close": 51.64, "volume": 159254.0}, {"date": "2022-02-04", "close": 51.72, "volume": 188837.0}, {"date": "2022-02-07", "close": 51.7, "volume": 159710.0}, {"date": "2022-02-08", "close": 54.06, "volume": 109464.0}, {"date": "2022-02-09", "close": 55.36, "volume": 75430.0}, {"date": "2022-02-10", "close": 53.48, "volume": 96262.0}, {"date": "2022-02-11", "close": 52.16, "volume": 94289.0}, {"date": "2022-02-14", "close": 52.39, "volume": 101324.0}, {"date": "2022-02-15", "close": 54.68, "volume": 105169.0}, {"date": "2022-02-16", "close": 55.46, "volume": 89227.0}, {"date": "2022-02-17", "close": 52.56, "volume": 97792.0}, {"date": "2022-02-18", "close": 51.54, "volume": 88239.0}, {"date": "2022-02-22", "close": 52.11, "volume": 76416.0}, {"date": "2022-02-23", "close": 51.61, "volume": 103198.0}, {"date": "2022-02-24", "close": 55.75, "volume": 186375.0}, {"date": "2022-02-25", "close": 58.76, "volume": 117812.0}, {"date": "2022-02-28", "close": 60.43, "volume": 268670.0}, {"date": "2022-03-01", "close": 62.41, "volume": 158831.0}, {"date": "2022-03-02", "close": 62.43, "volume": 258770.0}, {"date": "2022-03-03", "close": 62.24, "volume": 79087.0}, {"date": "2022-03-04", "close": 61.39, "volume": 97444.0}, {"date": "2022-03-07", "close": 60.51, "volume": 90370.0}, {"date": "2022-03-08", "close": 58.45, "volume": 249366.0}, {"date": "2022-03-09", "close": 62.11, "volume": 125911.0}, {"date": "2022-03-10", "close": 59.18, "volume": 213370.0}, {"date": "2022-03-11", "close": 56.25, "volume": 140947.0}, {"date": "2022-03-14", "close": 52.34, "volume": 196166.0}, {"date": "2022-03-15", "close": 55.75, "volume": 172178.0}, {"date": "2022-03-16", "close": 56.68, "volume": 236144.0}, {"date": "2022-03-17", "close": 59.98, "volume": 208269.0}, {"date": "2022-03-18", "close": 63.97, "volume": 176183.0}, {"date": "2022-03-21", "close": 62.16, "volume": 128466.0}, {"date": "2022-03-22", "close": 65.26, "volume": 144561.0}, {"date": "2022-03-23", "close": 64.08, "volume": 181293.0}, {"date": "2022-03-24", "close": 65.23, "volume": 133328.0}, {"date": "2022-03-25", "close": 64.24, "volume": 176300.0}, {"date": "2022-03-28", "close": 66.93, "volume": 220085.0}, {"date": "2022-03-29", "close": 69.9, "volume": 198701.0}, {"date": "2022-03-30", "close": 68.44, "volume": 97882.0}, {"date": "2022-03-31", "close": 67.39, "volume": 141881.0}, {"date": "2022-04-01", "close": 67.93, "volume": 216093.0}, {"date": "2022-04-04", "close": 67.79, "volume": 149681.0}, {"date": "2022-04-05", "close": 66.24, "volume": 142255.0}, {"date": "2022-04-06", "close": 66.11, "volume": 190349.0}, {"date": "2022-04-07", "close": 66.28, "volume": 156159.0}, {"date": "2022-04-08", "close": 63.53, "volume": 209311.0}, {"date": "2022-04-11", "close": 64.04, "volume": 181104.0}, {"date": "2022-04-12", "close": 66.37, "volume": 133369.0}, {"date": "2022-04-13", "close": 69.95, "volume": 174385.0}, {"date": "2022-04-14", "close": 71.87, "volume": 108079.0}, {"date": "2022-04-18", "close": 74.59, "volume": 332288.0}, {"date": "2022-04-19", "close": 80.42, "volume": 413778.0}, {"date": "2022-04-20", "close": 80.0, "volume": 239767.0}, {"date": "2022-04-21", "close": 79.27, "volume": 222521.0}, {"date": "2022-04-22", "close": 81.89, "volume": 833237.0}, {"date": "2022-04-25", "close": 84.52, "volume": 250326.0}, {"date": "2022-04-26", "close": 79.06, "volume": 192076.0}, {"date": "2022-04-27", "close": 76.43, "volume": 192630.0}, {"date": "2022-04-28", "close": 74.37, "volume": 335343.0}, {"date": "2022-04-29", "close": 70.76, "volume": 204811.0}, {"date": "2022-05-02", "close": 74.18, "volume": 203472.0}, {"date": "2022-05-03", "close": 72.72, "volume": 191341.0}, {"date": "2022-05-04", "close": 73.1, "volume": 163988.0}, {"date": "2022-05-05", "close": 68.71, "volume": 156920.0}, {"date": "2022-05-06", "close": 61.78, "volume": 345540.0}, {"date": "2022-05-09", "close": 50.15, "volume": 720771.0}, {"date": "2022-05-10", "close": 55.27, "volume": 522310.0}, {"date": "2022-05-11", "close": 51.23, "volume": 419782.0}, {"date": "2022-05-12", "close": 52.37, "volume": 226297.0}, {"date": "2022-05-13", "close": 55.54, "volume": 282496.0}, {"date": "2022-05-16", "close": 57.6, "volume": 268449.0}, {"date": "2022-05-17", "close": 60.95, "volume": 230358.0}, {"date": "2022-05-18", "close": 57.38, "volume": 226210.0}, {"date": "2022-05-19", "close": 56.26, "volume": 196343.0}, {"date": "2022-05-20", "close": 58.0, "volume": 169895.0}, {"date": "2022-05-23", "close": 60.41, "volume": 166911.0}, {"date": "2022-05-24", "close": 56.87, "volume": 254963.0}, {"date": "2022-05-25", "close": 59.06, "volume": 119739.0}, {"date": "2022-05-26", "close": 59.64, "volume": 129549.0}, {"date": "2022-05-27", "close": 62.85, "volume": 181499.0}, {"date": "2022-05-31", "close": 61.7, "volume": 169220.0}, {"date": "2022-06-01", "close": 60.42, "volume": 116305.0}, {"date": "2022-06-02", "close": 62.23, "volume": 130828.0}, {"date": "2022-06-03", "close": 62.5, "volume": 84647.0}, {"date": "2022-06-06", "close": 63.92, "volume": 145421.0}, {"date": "2022-06-07", "close": 64.42, "volume": 124316.0}, {"date": "2022-06-08", "close": 63.21, "volume": 89767.0}, {"date": "2022-06-09", "close": 60.33, "volume": 147230.0}, {"date": "2022-06-10", "close": 58.49, "volume": 124385.0}, {"date": "2022-06-13", "close": 54.66, "volume": 93151.0}, {"date": "2022-06-14", "close": 54.77, "volume": 115771.0}, {"date": "2022-06-15", "close": 56.16, "volume": 122625.0}, {"date": "2022-06-16", "close": 52.64, "volume": 138570.0}, {"date": "2022-06-17", "close": 53.29, "volume": 196988.0}, {"date": "2022-06-21", "close": 53.55, "volume": 101704.0}, {"date": "2022-06-22", "close": 55.82, "volume": 95613.0}, {"date": "2022-06-23", "close": 58.44, "volume": 60147.0}, {"date": "2022-06-24", "close": 58.29, "volume": 86859.0}, {"date": "2022-06-27", "close": 58.35, "volume": 60275.0}, {"date": "2022-06-28", "close": 56.5, "volume": 81071.0}, {"date": "2022-06-29", "close": 56.43, "volume": 41617.0}, {"date": "2022-06-30", "close": 54.38, "volume": 197767.0}, {"date": "2022-07-01", "close": 54.97, "volume": 117697.0}, {"date": "2022-07-05", "close": 54.86, "volume": 108841.0}, {"date": "2022-07-06", "close": 53.82, "volume": 192358.0}, {"date": "2022-07-07", "close": 55.89, "volume": 189450.0}, {"date": "2022-07-08", "close": 55.64, "volume": 74719.0}, {"date": "2022-07-11", "close": 51.03, "volume": 263249.0}, {"date": "2022-07-12", "close": 53.92, "volume": 125843.0}, {"date": "2022-07-13", "close": 53.95, "volume": 69069.0}, {"date": "2022-07-14", "close": 54.38, "volume": 72324.0}, {"date": "2022-07-15", "close": 55.97, "volume": 100309.0}, {"date": "2022-07-18", "close": 54.79, "volume": 68644.0}, {"date": "2022-07-19", "close": 55.75, "volume": 282806.0}, {"date": "2022-07-20", "close": 56.81, "volume": 63539.0}, {"date": "2022-07-21", "close": 58.07, "volume": 188996.0}, {"date": "2022-07-22", "close": 56.2, "volume": 63359.0}, {"date": "2022-07-25", "close": 56.05, "volume": 84501.0}, {"date": "2022-07-26", "close": 55.94, "volume": 81864.0}, {"date": "2022-07-27", "close": 57.98, "volume": 102267.0}, {"date": "2022-07-28", "close": 58.31, "volume": 75139.0}, {"date": "2022-07-29", "close": 59.29, "volume": 109672.0}, {"date": "2022-08-01", "close": 59.22, "volume": 200752.0}, {"date": "2022-08-02", "close": 59.13, "volume": 249769.0}, {"date": "2022-08-03", "close": 61.32, "volume": 154002.0}, {"date": "2022-08-04", "close": 61.45, "volume": 69985.0}, {"date": "2022-08-05", "close": 64.56, "volume": 221384.0}, {"date": "2022-08-08", "close": 66.79, "volume": 262991.0}, {"date": "2022-08-09", "close": 62.63, "volume": 473723.0}, {"date": "2022-08-10", "close": 64.88, "volume": 151177.0}, {"date": "2022-08-11", "close": 64.13, "volume": 135827.0}, {"date": "2022-08-12", "close": 65.4, "volume": 110221.0}, {"date": "2022-08-15", "close": 67.84, "volume": 186499.0}, {"date": "2022-08-16", "close": 67.3, "volume": 178282.0}, {"date": "2022-08-17", "close": 65.15, "volume": 125363.0}, {"date": "2022-08-18", "close": 66.51, "volume": 105334.0}, {"date": "2022-08-19", "close": 66.82, "volume": 104759.0}, {"date": "2022-08-22", "close": 62.14, "volume": 172551.0}, {"date": "2022-08-23", "close": 62.52, "volume": 116006.0}, {"date": "2022-08-24", "close": 65.04, "volume": 148323.0}, {"date": "2022-08-25", "close": 67.46, "volume": 91480.0}, {"date": "2022-08-26", "close": 65.32, "volume": 148935.0}, {"date": "2022-08-29", "close": 63.55, "volume": 91518.0}, {"date": "2022-08-30", "close": 61.7, "volume": 99573.0}, {"date": "2022-08-31", "close": 62.18, "volume": 92622.0}, {"date": "2022-09-01", "close": 60.35, "volume": 86808.0}, {"date": "2022-09-02", "close": 61.46, "volume": 105515.0}, {"date": "2022-09-06", "close": 60.75, "volume": 77016.0}, {"date": "2022-09-07", "close": 64.28, "volume": 139063.0}, {"date": "2022-09-08", "close": 64.39, "volume": 223664.0}, {"date": "2022-09-09", "close": 65.49, "volume": 80277.0}, {"date": "2022-09-12", "close": 66.99, "volume": 84957.0}, {"date": "2022-09-13", "close": 64.41, "volume": 141787.0}, {"date": "2022-09-14", "close": 63.85, "volume": 145655.0}, {"date": "2022-09-15", "close": 62.05, "volume": 165327.0}, {"date": "2022-09-16", "close": 58.78, "volume": 202857.0}, {"date": "2022-09-19", "close": 58.47, "volume": 140468.0}, {"date": "2022-09-20", "close": 58.79, "volume": 93007.0}, {"date": "2022-09-21", "close": 58.14, "volume": 133449.0}, {"date": "2022-09-22", "close": 55.47, "volume": 132575.0}, {"date": "2022-09-23", "close": 52.26, "volume": 147374.0}, {"date": "2022-09-26", "close": 50.45, "volume": 157690.0}, {"date": "2022-09-27", "close": 50.84, "volume": 120610.0}, {"date": "2022-09-28", "close": 53.34, "volume": 153061.0}, {"date": "2022-09-29", "close": 52.9, "volume": 82038.0}, {"date": "2022-09-30", "close": 54.61, "volume": 145152.0}, {"date": "2022-10-03", "close": 56.39, "volume": 67478.0}, {"date": "2022-10-04", "close": 57.56, "volume": 121512.0}, {"date": "2022-10-05", "close": 58.42, "volume": 108588.0}, {"date": "2022-10-06", "close": 57.31, "volume": 152970.0}, {"date": "2022-10-07", "close": 55.33, "volume": 132681.0}, {"date": "2022-10-10", "close": 54.41, "volume": 95329.0}, {"date": "2022-10-11", "close": 56.28, "volume": 157712.0}, {"date": "2022-10-12", "close": 55.96, "volume": 88599.0}, {"date": "2022-10-13", "close": 57.48, "volume": 206990.0}, {"date": "2022-10-14", "close": 55.77, "volume": 194803.0}, {"date": "2022-10-17", "close": 57.21, "volume": 287804.0}, {"date": "2022-10-18", "close": 56.35, "volume": 232526.0}, {"date": "2022-10-19", "close": 51.13, "volume": 2439365.0}, {"date": "2022-10-20", "close": 51.1, "volume": 661415.0}, {"date": "2022-10-21", "close": 51.94, "volume": 253661.0}, {"date": "2022-10-24", "close": 53.03, "volume": 150544.0}, {"date": "2022-10-25", "close": 55.47, "volume": 198652.0}, {"date": "2022-10-26", "close": 55.75, "volume": 244556.0}, {"date": "2022-10-27", "close": 55.86, "volume": 134142.0}, {"date": "2022-10-28", "close": 56.62, "volume": 194659.0}, {"date": "2022-10-31", "close": 56.39, "volume": 248555.0}, {"date": "2022-11-01", "close": 56.87, "volume": 242686.0}, {"date": "2022-11-02", "close": 56.45, "volume": 183877.0}, {"date": "2022-11-03", "close": 54.25, "volume": 362339.0}, {"date": "2022-11-04", "close": 54.09, "volume": 496550.0}, {"date": "2022-11-07", "close": 53.15, "volume": 318024.0}, {"date": "2022-11-08", "close": 49.95, "volume": 422327.0}, {"date": "2022-11-09", "close": 51.17, "volume": 236954.0}, {"date": "2022-11-10", "close": 55.37, "volume": 219331.0}, {"date": "2022-11-11", "close": 60.08, "volume": 285437.0}, {"date": "2022-11-14", "close": 64.19, "volume": 255306.0}, {"date": "2022-11-15", "close": 63.36, "volume": 314721.0}, {"date": "2022-11-16", "close": 62.43, "volume": 167641.0}, {"date": "2022-11-17", "close": 59.94, "volume": 243990.0}, {"date": "2022-11-18", "close": 61.05, "volume": 256694.0}, {"date": "2022-11-21", "close": 62.62, "volume": 146030.0}, {"date": "2022-11-22", "close": 61.2, "volume": 105584.0}, {"date": "2022-11-23", "close": 63.73, "volume": 92771.0}, {"date": "2022-11-25", "close": 63.03, "volume": 45941.0}, {"date": "2022-11-28", "close": 60.8, "volume": 135933.0}, {"date": "2022-11-29", "close": 60.27, "volume": 85095.0}, {"date": "2022-11-30", "close": 63.76, "volume": 117423.0}, {"date": "2022-12-01", "close": 67.57, "volume": 192400.0}, {"date": "2022-12-02", "close": 71.0, "volume": 206863.0}, {"date": "2022-12-05", "close": 68.77, "volume": 397002.0}, {"date": "2022-12-06", "close": 67.68, "volume": 131860.0}, {"date": "2022-12-07", "close": 68.75, "volume": 123800.0}, {"date": "2022-12-08", "close": 68.55, "volume": 130163.0}, {"date": "2022-12-09", "close": 68.94, "volume": 112156.0}, {"date": "2022-12-12", "close": 71.49, "volume": 94109.0}, {"date": "2022-12-13", "close": 72.94, "volume": 134580.0}, {"date": "2022-12-14", "close": 70.72, "volume": 67203.0}, {"date": "2022-12-15", "close": 66.91, "volume": 147987.0}, {"date": "2022-12-16", "close": 67.39, "volume": 128092.0}, {"date": "2022-12-19", "close": 65.3, "volume": 196232.0}, {"date": "2022-12-20", "close": 65.38, "volume": 125691.0}, {"date": "2022-12-21", "close": 64.37, "volume": 150422.0}, {"date": "2022-12-22", "close": 63.22, "volume": 91976.0}, {"date": "2022-12-23", "close": 62.98, "volume": 78856.0}, {"date": "2022-12-27", "close": 60.12, "volume": 96161.0}, {"date": "2022-12-28", "close": 60.45, "volume": 158453.0}, {"date": "2022-12-29", "close": 64.88, "volume": 72749.0}, {"date": "2022-12-30", "close": 65.65, "volume": 121482.0}, {"date": "2023-01-03", "close": 62.72, "volume": 174356.0}, {"date": "2023-01-04", "close": 65.04, "volume": 112751.0}, {"date": "2023-01-05", "close": 64.22, "volume": 62791.0}, {"date": "2023-01-06", "close": 63.81, "volume": 81830.0}, {"date": "2023-01-09", "close": 61.44, "volume": 169004.0}, {"date": "2023-01-10", "close": 61.92, "volume": 107393.0}, {"date": "2023-01-11", "close": 64.37, "volume": 63994.0}, {"date": "2023-01-12", "close": 69.15, "volume": 202092.0}, {"date": "2023-01-13", "close": 69.29, "volume": 118465.0}, {"date": "2023-01-17", "close": 69.89, "volume": 193877.0}, {"date": "2023-01-18", "close": 69.58, "volume": 103123.0}, {"date": "2023-01-19", "close": 65.69, "volume": 124480.0}, {"date": "2023-01-20", "close": 68.74, "volume": 97328.0}, {"date": "2023-01-23", "close": 68.21, "volume": 85137.0}, {"date": "2023-01-24", "close": 67.37, "volume": 58083.0}, {"date": "2023-01-25", "close": 68.44, "volume": 132154.0}, {"date": "2023-01-26", "close": 67.39, "volume": 68387.0}, {"date": "2023-01-27", "close": 66.02, "volume": 81050.0}, {"date": "2023-01-30", "close": 67.22, "volume": 69451.0}, {"date": "2023-01-31", "close": 68.04, "volume": 92077.0}, {"date": "2023-02-01", "close": 68.52, "volume": 158902.0}, {"date": "2023-02-02", "close": 71.03, "volume": 241624.0}, {"date": "2023-02-03", "close": 70.85, "volume": 89973.0}, {"date": "2023-02-06", "close": 69.48, "volume": 93788.0}, {"date": "2023-02-07", "close": 68.87, "volume": 114325.0}, {"date": "2023-02-08", "close": 66.97, "volume": 110198.0}, {"date": "2023-02-09", "close": 67.54, "volume": 139789.0}, {"date": "2023-02-10", "close": 68.0, "volume": 109162.0}, {"date": "2023-02-13", "close": 68.42, "volume": 103185.0}, {"date": "2023-02-14", "close": 72.06, "volume": 137528.0}, {"date": "2023-02-15", "close": 72.67, "volume": 59473.0}, {"date": "2023-02-16", "close": 69.37, "volume": 93956.0}, {"date": "2023-02-17", "close": 70.63, "volume": 78267.0}, {"date": "2023-02-21", "close": 69.41, "volume": 126071.0}, {"date": "2023-02-22", "close": 67.88, "volume": 120055.0}, {"date": "2023-02-23", "close": 69.62, "volume": 118270.0}, {"date": "2023-02-24", "close": 66.82, "volume": 87637.0}, {"date": "2023-02-27", "close": 67.04, "volume": 218179.0}, {"date": "2023-02-28", "close": 71.66, "volume": 298301.0}, {"date": "2023-03-01", "close": 72.95, "volume": 170859.0}, {"date": "2023-03-02", "close": 69.9, "volume": 251366.0}, {"date": "2023-03-03", "close": 73.71, "volume": 170541.0}, {"date": "2023-03-06", "close": 74.47, "volume": 137182.0}, {"date": "2023-03-07", "close": 71.87, "volume": 116543.0}, {"date": "2023-03-08", "close": 70.91, "volume": 66868.0}, {"date": "2023-03-09", "close": 70.6, "volume": 57051.0}, {"date": "2023-03-10", "close": 66.88, "volume": 131658.0}, {"date": "2023-03-13", "close": 67.69, "volume": 100686.0}, {"date": "2023-03-14", "close": 68.49, "volume": 82845.0}, {"date": "2023-03-15", "close": 68.01, "volume": 83983.0}, {"date": "2023-03-16", "close": 70.54, "volume": 115829.0}, {"date": "2023-03-17", "close": 69.55, "volume": 78953.0}, {"date": "2023-03-20", "close": 70.0, "volume": 131447.0}, {"date": "2023-03-21", "close": 70.45, "volume": 170217.0}, {"date": "2023-03-22", "close": 67.78, "volume": 104509.0}, {"date": "2023-03-23", "close": 69.25, "volume": 90866.0}, {"date": "2023-03-24", "close": 70.95, "volume": 122440.0}, {"date": "2023-03-27", "close": 69.82, "volume": 70380.0}, {"date": "2023-03-28", "close": 68.67, "volume": 106221.0}, {"date": "2023-03-29", "close": 67.0, "volume": 163813.0}, {"date": "2023-03-30", "close": 67.82, "volume": 180382.0}, {"date": "2023-03-31", "close": 67.74, "volume": 180425.0}, {"date": "2023-04-03", "close": 71.84, "volume": 247668.0}, {"date": "2023-04-04", "close": 69.29, "volume": 107886.0}, {"date": "2023-04-05", "close": 70.06, "volume": 58660.0}, {"date": "2023-04-06", "close": 71.0, "volume": 75276.0}, {"date": "2023-04-10", "close": 70.52, "volume": 54270.0}, {"date": "2023-04-11", "close": 74.25, "volume": 124371.0}, {"date": "2023-04-12", "close": 74.81, "volume": 285824.0}, {"date": "2023-04-13", "close": 75.1, "volume": 225261.0}, {"date": "2023-04-14", "close": 73.27, "volume": 119864.0}, {"date": "2023-04-17", "close": 74.65, "volume": 95680.0}, {"date": "2023-04-18", "close": 74.93, "volume": 127745.0}, {"date": "2023-04-19", "close": 75.89, "volume": 290312.0}, {"date": "2023-04-20", "close": 74.92, "volume": 412083.0}, {"date": "2023-04-21", "close": 74.91, "volume": 524223.0}, {"date": "2023-04-24", "close": 73.36, "volume": 126990.0}, {"date": "2023-04-25", "close": 72.0, "volume": 788027.0}, {"date": "2023-04-26", "close": 70.8, "volume": 275266.0}, {"date": "2023-04-27", "close": 68.44, "volume": 355592.0}, {"date": "2023-04-28", "close": 69.69, "volume": 270731.0}, {"date": "2023-05-01", "close": 71.28, "volume": 118480.0}, {"date": "2023-05-02", "close": 67.56, "volume": 200239.0}, {"date": "2023-05-03", "close": 67.16, "volume": 134536.0}, {"date": "2023-05-04", "close": 66.9, "volume": 122893.0}, {"date": "2023-05-05", "close": 67.7, "volume": 122122.0}, {"date": "2023-05-08", "close": 67.69, "volume": 163686.0}, {"date": "2023-05-09", "close": 68.92, "volume": 253118.0}, {"date": "2023-05-10", "close": 71.47, "volume": 174014.0}, {"date": "2023-05-11", "close": 70.12, "volume": 107754.0}, {"date": "2023-05-12", "close": 66.63, "volume": 180604.0}, {"date": "2023-05-15", "close": 68.91, "volume": 82264.0}, {"date": "2023-05-16", "close": 68.12, "volume": 76550.0}, {"date": "2023-05-17", "close": 69.05, "volume": 79356.0}, {"date": "2023-05-18", "close": 69.35, "volume": 65561.0}, {"date": "2023-05-19", "close": 68.62, "volume": 59739.0}, {"date": "2023-05-22", "close": 68.21, "volume": 90454.0}, {"date": "2023-05-23", "close": 68.67, "volume": 287717.0}, {"date": "2023-05-24", "close": 66.69, "volume": 143005.0}, {"date": "2023-05-25", "close": 64.89, "volume": 104319.0}, {"date": "2023-05-26", "close": 64.85, "volume": 60717.0}, {"date": "2023-05-30", "close": 64.32, "volume": 70971.0}, {"date": "2023-05-31", "close": 64.52, "volume": 237777.0}, {"date": "2023-06-01", "close": 64.45, "volume": 66245.0}, {"date": "2023-06-02", "close": 66.44, "volume": 72710.0}, {"date": "2023-06-05", "close": 66.93, "volume": 63740.0}, {"date": "2023-06-06", "close": 66.72, "volume": 70930.0}, {"date": "2023-06-07", "close": 66.39, "volume": 132966.0}, {"date": "2023-06-08", "close": 67.95, "volume": 78033.0}, {"date": "2023-06-09", "close": 68.57, "volume": 144459.0}, {"date": "2023-06-12", "close": 70.1, "volume": 125502.0}, {"date": "2023-06-13", "close": 70.65, "volume": 99601.0}, {"date": "2023-06-14", "close": 68.06, "volume": 94377.0}, {"date": "2023-06-15", "close": 67.84, "volume": 101365.0}, {"date": "2023-06-16", "close": 65.24, "volume": 170961.0}, {"date": "2023-06-20", "close": 66.76, "volume": 145839.0}, {"date": "2023-06-21", "close": 65.18, "volume": 157509.0}, {"date": "2023-06-22", "close": 66.49, "volume": 93267.0}, {"date": "2023-06-23", "close": 64.7, "volume": 113425.0}, {"date": "2023-06-26", "close": 64.29, "volume": 81913.0}, {"date": "2023-06-27", "close": 67.57, "volume": 252386.0}, {"date": "2023-06-28", "close": 68.48, "volume": 131919.0}, {"date": "2023-06-29", "close": 69.68, "volume": 119291.0}, {"date": "2023-06-30", "close": 68.61, "volume": 188683.0}, {"date": "2023-07-03", "close": 67.06, "volume": 71446.0}, {"date": "2023-07-05", "close": 66.12, "volume": 140955.0}, {"date": "2023-07-06", "close": 63.92, "volume": 114455.0}, {"date": "2023-07-07", "close": 63.64, "volume": 95407.0}, {"date": "2023-07-10", "close": 67.28, "volume": 232867.0}, {"date": "2023-07-11", "close": 66.94, "volume": 91604.0}, {"date": "2023-07-12", "close": 67.79, "volume": 60476.0}, {"date": "2023-07-13", "close": 69.93, "volume": 102890.0}, {"date": "2023-07-14", "close": 70.39, "volume": 130436.0}, {"date": "2023-07-17", "close": 71.19, "volume": 103528.0}, {"date": "2023-07-18", "close": 70.54, "volume": 106736.0}, {"date": "2023-07-19", "close": 69.95, "volume": 74993.0}, {"date": "2023-07-20", "close": 68.83, "volume": 93291.0}, {"date": "2023-07-21", "close": 70.39, "volume": 105535.0}, {"date": "2023-07-24", "close": 70.12, "volume": 79122.0}, {"date": "2023-07-25", "close": 69.38, "volume": 49796.0}, {"date": "2023-07-26", "close": 68.56, "volume": 91411.0}, {"date": "2023-07-27", "close": 70.31, "volume": 109700.0}, {"date": "2023-07-28", "close": 72.77, "volume": 96155.0}, {"date": "2023-07-31", "close": 72.01, "volume": 83281.0}, {"date": "2023-08-01", "close": 70.33, "volume": 73896.0}, {"date": "2023-08-02", "close": 67.29, "volume": 126576.0}, {"date": "2023-08-03", "close": 67.22, "volume": 146447.0}, {"date": "2023-08-04", "close": 67.59, "volume": 75584.0}, {"date": "2023-08-07", "close": 63.34, "volume": 361813.0}, {"date": "2023-08-08", "close": 61.28, "volume": 287612.0}, {"date": "2023-08-09", "close": 58.05, "volume": 431719.0}, {"date": "2023-08-10", "close": 56.91, "volume": 279678.0}, {"date": "2023-08-11", "close": 55.76, "volume": 142814.0}, {"date": "2023-08-14", "close": 56.86, "volume": 137334.0}, {"date": "2023-08-15", "close": 56.2, "volume": 129183.0}, {"date": "2023-08-16", "close": 53.01, "volume": 176069.0}, {"date": "2023-08-17", "close": 52.5, "volume": 124291.0}, {"date": "2023-08-18", "close": 52.74, "volume": 92167.0}, {"date": "2023-08-21", "close": 55.06, "volume": 179514.0}, {"date": "2023-08-22", "close": 55.47, "volume": 140469.0}, {"date": "2023-08-23", "close": 54.78, "volume": 110620.0}, {"date": "2023-08-24", "close": 55.27, "volume": 99091.0}, {"date": "2023-08-25", "close": 55.02, "volume": 113396.0}, {"date": "2023-08-28", "close": 54.93, "volume": 74154.0}, {"date": "2023-08-29", "close": 57.51, "volume": 83833.0}, {"date": "2023-08-30", "close": 58.09, "volume": 99851.0}, {"date": "2023-08-31", "close": 60.37, "volume": 162223.0}, {"date": "2023-09-01", "close": 59.5, "volume": 144363.0}, {"date": "2023-09-05", "close": 57.35, "volume": 120886.0}, {"date": "2023-09-06", "close": 57.46, "volume": 81760.0}, {"date": "2023-09-07", "close": 55.6, "volume": 129650.0}, {"date": "2023-09-08", "close": 53.99, "volume": 134229.0}, {"date": "2023-09-11", "close": 54.32, "volume": 137031.0}, {"date": "2023-09-12", "close": 53.49, "volume": 163395.0}, {"date": "2023-09-13", "close": 52.7, "volume": 141221.0}, {"date": "2023-09-14", "close": 52.67, "volume": 182908.0}, {"date": "2023-09-15", "close": 51.99, "volume": 266607.0}, {"date": "2023-09-18", "close": 52.06, "volume": 127303.0}, {"date": "2023-09-19", "close": 50.62, "volume": 85678.0}, {"date": "2023-09-20", "close": 49.22, "volume": 108378.0}, {"date": "2023-09-21", "close": 48.22, "volume": 140687.0}, {"date": "2023-09-22", "close": 48.67, "volume": 175316.0}, {"date": "2023-09-25", "close": 47.85, "volume": 77985.0}, {"date": "2023-09-26", "close": 48.26, "volume": 129630.0}, {"date": "2023-09-27", "close": 49.75, "volume": 141756.0}, {"date": "2023-09-28", "close": 50.32, "volume": 135373.0}, {"date": "2023-09-29", "close": 49.07, "volume": 157683.0}, {"date": "2023-10-02", "close": 45.39, "volume": 278846.0}, {"date": "2023-10-03", "close": 42.54, "volume": 214320.0}, {"date": "2023-10-04", "close": 41.06, "volume": 212706.0}, {"date": "2023-10-05", "close": 41.5, "volume": 201304.0}, {"date": "2023-10-06", "close": 40.92, "volume": 71925.0}, {"date": "2023-10-09", "close": 41.14, "volume": 128232.0}, {"date": "2023-10-10", "close": 41.16, "volume": 143672.0}, {"date": "2023-10-11", "close": 39.0, "volume": 316141.0}, {"date": "2023-10-12", "close": 33.34, "volume": 412974.0}, {"date": "2023-10-13", "close": 34.39, "volume": 312875.0}, {"date": "2023-10-16", "close": 39.29, "volume": 704179.0}, {"date": "2023-10-17", "close": 40.03, "volume": 509157.0}, {"date": "2023-10-18", "close": 37.11, "volume": 286552.0}, {"date": "2023-10-19", "close": 34.94, "volume": 279969.0}, {"date": "2023-10-20", "close": 34.01, "volume": 277504.0}, {"date": "2023-10-23", "close": 33.6, "volume": 197499.0}, {"date": "2023-10-24", "close": 33.12, "volume": 210846.0}, {"date": "2023-10-25", "close": 30.91, "volume": 318678.0}, {"date": "2023-10-26", "close": 30.3, "volume": 254174.0}, {"date": "2023-10-27", "close": 31.52, "volume": 326742.0}, {"date": "2023-10-30", "close": 31.65, "volume": 405621.0}, {"date": "2023-10-31", "close": 29.28, "volume": 586770.0}, {"date": "2023-11-01", "close": 31.55, "volume": 611866.0}, {"date": "2023-11-02", "close": 34.21, "volume": 318554.0}, {"date": "2023-11-03", "close": 35.31, "volume": 440664.0}, {"date": "2023-11-06", "close": 33.93, "volume": 238318.0}, {"date": "2023-11-07", "close": 32.7, "volume": 898270.0}, {"date": "2023-11-08", "close": 25.115, "volume": 10486460.0}, {"date": "2023-11-09", "close": 22.78, "volume": 1454732.0}, {"date": "2023-11-10", "close": 21.68, "volume": 2468400.0}, {"date": "2023-11-13", "close": 22.05, "volume": 838570.0}, {"date": "2023-11-14", "close": 25.81, "volume": 843058.0}, {"date": "2023-11-15", "close": 23.27, "volume": 624972.0}, {"date": "2023-11-16", "close": 23.17, "volume": 481838.0}, {"date": "2023-11-17", "close": 22.0, "volume": 456305.0}, {"date": "2023-11-20", "close": 22.0, "volume": 465033.0}, {"date": "2023-11-21", "close": 24.21, "volume": 691448.0}, {"date": "2023-11-22", "close": 25.13, "volume": 494356.0}, {"date": "2023-11-24", "close": 25.15, "volume": 100032.0}, {"date": "2023-11-27", "close": 23.57, "volume": 271883.0}, {"date": "2023-11-28", "close": 24.86, "volume": 339441.0}, {"date": "2023-11-29", "close": 24.74, "volume": 247362.0}, {"date": "2023-11-30", "close": 25.65, "volume": 336873.0}, {"date": "2023-12-01", "close": 25.73, "volume": 333362.0}, {"date": "2023-12-04", "close": 25.36, "volume": 227562.0}, {"date": "2023-12-05", "close": 24.46, "volume": 374419.0}, {"date": "2023-12-06", "close": 23.29, "volume": 333192.0}, {"date": "2023-12-07", "close": 23.18, "volume": 663407.0}, {"date": "2023-12-08", "close": 23.23, "volume": 463367.0}, {"date": "2023-12-11", "close": 22.95, "volume": 348287.0}, {"date": "2023-12-12", "close": 22.88, "volume": 424042.0}, {"date": "2023-12-13", "close": 24.12, "volume": 309211.0}, {"date": "2023-12-14", "close": 26.99, "volume": 621836.0}, {"date": "2023-12-15", "close": 25.56, "volume": 419101.0}, {"date": "2023-12-18", "close": 22.99, "volume": 376670.0}, {"date": "2023-12-19", "close": 24.74, "volume": 321756.0}, {"date": "2023-12-20", "close": 23.09, "volume": 302689.0}, {"date": "2023-12-21", "close": 24.14, "volume": 186408.0}, {"date": "2023-12-22", "close": 24.74, "volume": 290005.0}, {"date": "2023-12-26", "close": 25.37, "volume": 225566.0}, {"date": "2023-12-27", "close": 25.33, "volume": 271973.0}, {"date": "2023-12-28", "close": 25.68, "volume": 302696.0}, {"date": "2023-12-29", "close": 25.89, "volume": 228521.0}, {"date": "2024-01-02", "close": 26.59, "volume": 450517.0}, {"date": "2024-01-03", "close": 24.83, "volume": 248822.0}, {"date": "2024-01-04", "close": 25.46, "volume": 189652.0}, {"date": "2024-01-05", "close": 26.91, "volume": 320714.0}, {"date": "2024-01-08", "close": 27.63, "volume": 361609.0}, {"date": "2024-01-09", "close": 28.42, "volume": 727273.0}, {"date": "2024-01-10", "close": 31.68, "volume": 1054888.0}, {"date": "2024-01-11", "close": 34.1, "volume": 1003637.0}, {"date": "2024-01-12", "close": 35.46, "volume": 833783.0}, {"date": "2024-01-16", "close": 34.72, "volume": 738333.0}, {"date": "2024-01-17", "close": 34.61, "volume": 413934.0}, {"date": "2024-01-18", "close": 36.13, "volume": 396029.0}, {"date": "2024-01-19", "close": 36.3, "volume": 381086.0}, {"date": "2024-01-22", "close": 37.57, "volume": 789462.0}, {"date": "2024-01-23", "close": 36.86, "volume": 500749.0}, {"date": "2024-01-24", "close": 35.3, "volume": 541757.0}, {"date": "2024-01-25", "close": 36.01, "volume": 312180.0}, {"date": "2024-01-26", "close": 35.9, "volume": 389844.0}, {"date": "2024-01-29", "close": 38.29, "volume": 1191496.0}, {"date": "2024-01-30", "close": 37.88, "volume": 398946.0}, {"date": "2024-01-31", "close": 38.5, "volume": 697610.0}, {"date": "2024-02-01", "close": 38.02, "volume": 291642.0}, {"date": "2024-02-02", "close": 37.94, "volume": 152129.0}, {"date": "2024-02-05", "close": 36.57, "volume": 404312.0}, {"date": "2024-02-06", "close": 38.22, "volume": 169612.0}, {"date": "2024-02-07", "close": 37.7, "volume": 121055.0}, {"date": "2024-02-08", "close": 38.36, "volume": 176904.0}, {"date": "2024-02-09", "close": 38.16, "volume": 169667.0}, {"date": "2024-02-12", "close": 39.19, "volume": 192591.0}, {"date": "2024-02-13", "close": 37.25, "volume": 174673.0}, {"date": "2024-02-14", "close": 37.27, "volume": 895671.0}, {"date": "2024-02-15", "close": 39.02, "volume": 383742.0}, {"date": "2024-02-16", "close": 40.0, "volume": 278956.0}, {"date": "2024-02-20", "close": 37.6, "volume": 604354.0}, {"date": "2024-02-21", "close": 35.8, "volume": 657754.0}, {"date": "2024-02-22", "close": 36.76, "volume": 253190.0}, {"date": "2024-02-23", "close": 36.95, "volume": 157826.0}, {"date": "2024-02-26", "close": 39.67, "volume": 246452.0}, {"date": "2024-02-27", "close": 39.69, "volume": 501781.0}, {"date": "2024-02-28", "close": 38.46, "volume": 924494.0}, {"date": "2024-02-29", "close": 45.68, "volume": 1600699.0}, {"date": "2024-03-01", "close": 44.11, "volume": 727005.0}, {"date": "2024-03-04", "close": 47.47, "volume": 917790.0}, {"date": "2024-03-05", "close": 46.02, "volume": 239482.0}, {"date": "2024-03-06", "close": 49.25, "volume": 248906.0}, {"date": "2024-03-07", "close": 49.9, "volume": 618392.0}, {"date": "2024-03-08", "close": 50.41, "volume": 425006.0}, {"date": "2024-03-11", "close": 48.73, "volume": 483699.0}, {"date": "2024-03-12", "close": 50.03, "volume": 211425.0}, {"date": "2024-03-13", "close": 50.42, "volume": 210142.0}, {"date": "2024-03-14", "close": 48.27, "volume": 366934.0}, {"date": "2024-03-15", "close": 48.995, "volume": 246562.0}, {"date": "2024-03-18", "close": 50.69, "volume": 239414.0}, {"date": "2024-03-19", "close": 50.34, "volume": 160347.0}, {"date": "2024-03-20", "close": 51.04, "volume": 180955.0}, {"date": "2024-03-21", "close": 48.84, "volume": 470736.0}, {"date": "2024-03-22", "close": 47.7, "volume": 437702.0}, {"date": "2024-03-25", "close": 47.76, "volume": 291125.0}, {"date": "2024-03-26", "close": 49.7, "volume": 383848.0}, {"date": "2024-03-27", "close": 50.76, "volume": 282003.0}, {"date": "2024-03-28", "close": 50.9, "volume": 359874.0}, {"date": "2024-04-01", "close": 48.8, "volume": 343521.0}, {"date": "2024-04-02", "close": 50.45, "volume": 879956.0}, {"date": "2024-04-03", "close": 52.79, "volume": 412883.0}, {"date": "2024-04-04", "close": 52.7, "volume": 387673.0}, {"date": "2024-04-05", "close": 54.16, "volume": 265341.0}, {"date": "2024-04-08", "close": 54.19, "volume": 220307.0}, {"date": "2024-04-09", "close": 55.38, "volume": 329615.0}, {"date": "2024-04-10", "close": 53.19, "volume": 237265.0}, {"date": "2024-04-11", "close": 53.04, "volume": 235629.0}, {"date": "2024-04-12", "close": 50.75, "volume": 293200.0}, {"date": "2024-04-15", "close": 51.02, "volume": 324303.0}, {"date": "2024-04-16", "close": 51.74, "volume": 327378.0}, {"date": "2024-04-17", "close": 52.15, "volume": 202493.0}, {"date": "2024-04-18", "close": 52.57, "volume": 173511.0}, {"date": "2024-04-19", "close": 47.38, "volume": 427182.0}, {"date": "2024-04-22", "close": 48.27, "volume": 471404.0}, {"date": "2024-04-23", "close": 49.69, "volume": 266011.0}, {"date": "2024-04-24", "close": 48.95, "volume": 156498.0}, {"date": "2024-04-25", "close": 48.54, "volume": 212633.0}, {"date": "2024-04-26", "close": 48.47, "volume": 168008.0}, {"date": "2024-04-29", "close": 49.0, "volume": 104157.0}, {"date": "2024-04-30", "close": 50.01, "volume": 222614.0}, {"date": "2024-05-01", "close": 50.61, "volume": 226128.0}, {"date": "2024-05-02", "close": 49.5, "volume": 257098.0}, {"date": "2024-05-03", "close": 52.83, "volume": 285141.0}, {"date": "2024-05-06", "close": 54.38, "volume": 170974.0}, {"date": "2024-05-07", "close": 53.94, "volume": 278741.0}, {"date": "2024-05-08", "close": 51.25, "volume": 490293.0}, {"date": "2024-05-09", "close": 56.83, "volume": 676363.0}, {"date": "2024-05-10", "close": 55.96, "volume": 205407.0}, {"date": "2024-05-13", "close": 56.19, "volume": 221824.0}, {"date": "2024-05-14", "close": 58.81, "volume": 304373.0}, {"date": "2024-05-15", "close": 59.86, "volume": 223842.0}, {"date": "2024-05-16", "close": 57.96, "volume": 216934.0}, {"date": "2024-05-17", "close": 56.57, "volume": 267008.0}, {"date": "2024-05-20", "close": 54.0, "volume": 309104.0}, {"date": "2024-05-21", "close": 54.37, "volume": 217874.0}, {"date": "2024-05-22", "close": 53.3, "volume": 134531.0}, {"date": "2024-05-23", "close": 53.1, "volume": 111893.0}, {"date": "2024-05-24", "close": 53.54, "volume": 202579.0}, {"date": "2024-05-28", "close": 53.07, "volume": 190704.0}, {"date": "2024-05-29", "close": 51.72, "volume": 121257.0}, {"date": "2024-05-30", "close": 51.6, "volume": 173528.0}, {"date": "2024-05-31", "close": 52.23, "volume": 168334.0}, {"date": "2024-06-03", "close": 51.82, "volume": 136943.0}, {"date": "2024-06-04", "close": 50.8, "volume": 255679.0}, {"date": "2024-06-05", "close": 53.89, "volume": 1066274.0}, {"date": "2024-06-06", "close": 51.75, "volume": 506791.0}, {"date": "2024-06-07", "close": 48.12, "volume": 355349.0}, {"date": "2024-06-10", "close": 48.47, "volume": 265985.0}, {"date": "2024-06-11", "close": 46.59, "volume": 240125.0}, {"date": "2024-06-12", "close": 47.43, "volume": 368214.0}, {"date": "2024-06-13", "close": 44.72, "volume": 306745.0}, {"date": "2024-06-14", "close": 44.48, "volume": 569228.0}, {"date": "2024-06-17", "close": 43.21, "volume": 664232.0}, {"date": "2024-06-18", "close": 43.5, "volume": 333601.0}, {"date": "2024-06-20", "close": 42.73, "volume": 214389.0}, {"date": "2024-06-21", "close": 41.46, "volume": 723556.0}, {"date": "2024-06-24", "close": 44.54, "volume": 638989.0}, {"date": "2024-06-25", "close": 44.53, "volume": 488245.0}, {"date": "2024-06-26", "close": 43.59, "volume": 397769.0}, {"date": "2024-06-27", "close": 43.88, "volume": 250453.0}, {"date": "2024-06-28", "close": 45.44, "volume": 300529.0}, {"date": "2024-07-01", "close": 43.34, "volume": 408116.0}, {"date": "2024-07-02", "close": 42.75, "volume": 245107.0}, {"date": "2024-07-03", "close": 43.73, "volume": 78696.0}, {"date": "2024-07-05", "close": 43.23, "volume": 212384.0}, {"date": "2024-07-08", "close": 44.97, "volume": 248514.0}, {"date": "2024-07-09", "close": 44.29, "volume": 280375.0}, {"date": "2024-07-10", "close": 43.31, "volume": 140282.0}, {"date": "2024-07-11", "close": 45.63, "volume": 411728.0}, {"date": "2024-07-12", "close": 44.89, "volume": 251927.0}, {"date": "2024-07-15", "close": 45.52, "volume": 207894.0}, {"date": "2024-07-16", "close": 48.99, "volume": 630582.0}, {"date": "2024-07-17", "close": 47.52, "volume": 702683.0}, {"date": "2024-07-18", "close": 46.44, "volume": 349110.0}, {"date": "2024-07-19", "close": 45.47, "volume": 184090.0}, {"date": "2024-07-22", "close": 47.35, "volume": 226121.0}, {"date": "2024-07-23", "close": 48.01, "volume": 186615.0}, {"date": "2024-07-24", "close": 47.78, "volume": 260875.0}, {"date": "2024-07-25", "close": 48.14, "volume": 246390.0}, {"date": "2024-07-26", "close": 48.2, "volume": 163548.0}, {"date": "2024-07-29", "close": 47.06, "volume": 217651.0}, {"date": "2024-07-30", "close": 45.39, "volume": 186408.0}, {"date": "2024-07-31", "close": 44.44, "volume": 199520.0}, {"date": "2024-08-01", "close": 42.51, "volume": 246480.0}, {"date": "2024-08-02", "close": 37.59, "volume": 605074.0}, {"date": "2024-08-05", "close": 34.4, "volume": 498366.0}, {"date": "2024-08-06", "close": 36.53, "volume": 754955.0}, {"date": "2024-08-07", "close": 35.56, "volume": 1041818.0}, {"date": "2024-08-08", "close": 38.99, "volume": 405219.0}, {"date": "2024-08-09", "close": 41.49, "volume": 724119.0}, {"date": "2024-08-12", "close": 41.04, "volume": 238439.0}, {"date": "2024-08-13", "close": 42.39, "volume": 361143.0}, {"date": "2024-08-14", "close": 41.51, "volume": 173992.0}, {"date": "2024-08-15", "close": 43.27, "volume": 163714.0}, {"date": "2024-08-16", "close": 42.22, "volume": 143730.0}, {"date": "2024-08-19", "close": 43.78, "volume": 109596.0}, {"date": "2024-08-20", "close": 44.06, "volume": 184610.0}, {"date": "2024-08-21", "close": 44.05, "volume": 143782.0}, {"date": "2024-08-22", "close": 43.33, "volume": 110412.0}, {"date": "2024-08-23", "close": 45.65, "volume": 100228.0}, {"date": "2024-08-26", "close": 46.08, "volume": 121659.0}, {"date": "2024-08-27", "close": 46.27, "volume": 97148.0}, {"date": "2024-08-28", "close": 46.19, "volume": 115122.0}, {"date": "2024-08-29", "close": 44.52, "volume": 216564.0}, {"date": "2024-08-30", "close": 45.82, "volume": 151878.0}, {"date": "2024-09-03", "close": 42.2, "volume": 517520.0}, {"date": "2024-09-04", "close": 41.79, "volume": 139161.0}, {"date": "2024-09-05", "close": 42.5, "volume": 81012.0}, {"date": "2024-09-06", "close": 41.59, "volume": 94384.0}, {"date": "2024-09-09", "close": 42.29, "volume": 157175.0}, {"date": "2024-09-10", "close": 42.79, "volume": 240832.0}, {"date": "2024-09-11", "close": 40.99, "volume": 143480.0}, {"date": "2024-09-12", "close": 42.29, "volume": 91636.0}, {"date": "2024-09-13", "close": 44.2, "volume": 151715.0}, {"date": "2024-09-16", "close": 44.66, "volume": 204945.0}, {"date": "2024-09-17", "close": 43.56, "volume": 376855.0}, {"date": "2024-09-18", "close": 42.33, "volume": 167131.0}, {"date": "2024-09-19", "close": 43.96, "volume": 206369.0}, {"date": "2024-09-20", "close": 42.45, "volume": 148288.0}, {"date": "2024-09-23", "close": 40.13, "volume": 131640.0}, {"date": "2024-09-24", "close": 39.77, "volume": 146747.0}, {"date": "2024-09-25", "close": 39.9, "volume": 253934.0}, {"date": "2024-09-26", "close": 41.195, "volume": 375941.0}, {"date": "2024-09-27", "close": 47.04, "volume": 3293787.0}, {"date": "2024-09-30", "close": 43.27, "volume": 974251.0}, {"date": "2024-10-01", "close": 40.56, "volume": 1982246.0}, {"date": "2024-10-02", "close": 44.66, "volume": 843821.0}, {"date": "2024-10-03", "close": 41.82, "volume": 312339.0}, {"date": "2024-10-04", "close": 45.25, "volume": 523698.0}, {"date": "2024-10-07", "close": 46.23, "volume": 587955.0}, {"date": "2024-10-08", "close": 42.49, "volume": 365768.0}, {"date": "2024-10-09", "close": 41.32, "volume": 348472.0}, {"date": "2024-10-10", "close": 38.79, "volume": 690399.0}, {"date": "2024-10-11", "close": 39.83, "volume": 414906.0}, {"date": "2024-10-14", "close": 41.28, "volume": 314767.0}, {"date": "2024-10-15", "close": 42.53, "volume": 190914.0}, {"date": "2024-10-16", "close": 42.91, "volume": 234966.0}, {"date": "2024-10-17", "close": 42.29, "volume": 189994.0}, {"date": "2024-10-18", "close": 41.91, "volume": 522012.0}, {"date": "2024-10-21", "close": 41.8, "volume": 192083.0}, {"date": "2024-10-22", "close": 45.16, "volume": 415708.0}, {"date": "2024-10-23", "close": 44.96, "volume": 454310.0}, {"date": "2024-10-24", "close": 44.87, "volume": 279153.0}, {"date": "2024-10-25", "close": 44.64, "volume": 215803.0}, {"date": "2024-10-28", "close": 44.76, "volume": 457244.0}, {"date": "2024-10-29", "close": 44.84, "volume": 117315.0}, {"date": "2024-10-30", "close": 44.97, "volume": 403652.0}, {"date": "2024-10-31", "close": 43.09, "volume": 329070.0}, {"date": "2024-11-01", "close": 45.42, "volume": 330789.0}, {"date": "2024-11-04", "close": 46.76, "volume": 264891.0}, {"date": "2024-11-05", "close": 47.9, "volume": 382938.0}, {"date": "2024-11-06", "close": 48.81, "volume": 339847.0}, {"date": "2024-11-07", "close": 48.12, "volume": 594649.0}, {"date": "2024-11-08", "close": 46.25, "volume": 1476048.0}, {"date": "2024-11-11", "close": 45.29, "volume": 545423.0}, {"date": "2024-11-12", "close": 42.38, "volume": 724475.0}, {"date": "2024-11-13", "close": 39.32, "volume": 651298.0}, {"date": "2024-11-14", "close": 37.51, "volume": 751376.0}, {"date": "2024-11-15", "close": 37.79, "volume": 691244.0}, {"date": "2024-11-18", "close": 37.78, "volume": 604199.0}, {"date": "2024-11-19", "close": 37.52, "volume": 217842.0}, {"date": "2024-11-20", "close": 41.81, "volume": 1003905.0}, {"date": "2024-11-21", "close": 42.61, "volume": 552326.0}, {"date": "2024-11-22", "close": 43.08, "volume": 276371.0}, {"date": "2024-11-25", "close": 45.55, "volume": 644747.0}, {"date": "2024-11-26", "close": 45.57, "volume": 349846.0}, {"date": "2024-11-27", "close": 46.07, "volume": 212682.0}, {"date": "2024-11-29", "close": 45.89, "volume": 162940.0}, {"date": "2024-12-02", "close": 46.0, "volume": 420837.0}, {"date": "2024-12-03", "close": 44.43, "volume": 187451.0}, {"date": "2024-12-04", "close": 44.17, "volume": 393435.0}, {"date": "2024-12-05", "close": 41.79, "volume": 337647.0}, {"date": "2024-12-06", "close": 43.95, "volume": 252285.0}, {"date": "2024-12-09", "close": 43.27, "volume": 127013.0}, {"date": "2024-12-10", "close": 43.28, "volume": 492975.0}, {"date": "2024-12-11", "close": 46.52, "volume": 549005.0}, {"date": "2024-12-12", "close": 45.71, "volume": 297235.0}, {"date": "2024-12-13", "close": 46.0, "volume": 208530.0}, {"date": "2024-12-16", "close": 45.81, "volume": 303164.0}, {"date": "2024-12-17", "close": 44.67, "volume": 440959.0}, {"date": "2024-12-18", "close": 42.46, "volume": 684998.0}, {"date": "2024-12-19", "close": 38.94, "volume": 1034149.0}, {"date": "2024-12-20", "close": 40.01, "volume": 374375.0}, {"date": "2024-12-23", "close": 42.14, "volume": 269158.0}, {"date": "2024-12-24", "close": 44.49, "volume": 245059.0}, {"date": "2024-12-26", "close": 46.24, "volume": 307445.0}, {"date": "2024-12-27", "close": 45.94, "volume": 252212.0}, {"date": "2024-12-30", "close": 45.37, "volume": 190608.0}, {"date": "2024-12-31", "close": 46.07, "volume": 220895.0}, {"date": "2025-01-02", "close": 45.28, "volume": 236175.0}, {"date": "2025-01-03", "close": 46.26, "volume": 264322.0}, {"date": "2025-01-06", "close": 46.65, "volume": 906471.0}, {"date": "2025-01-07", "close": 46.82, "volume": 466729.0}, {"date": "2025-01-08", "close": 47.28, "volume": 549388.0}, {"date": "2025-01-10", "close": 45.79, "volume": 530876.0}, {"date": "2025-01-13", "close": 33.71, "volume": 4041518.0}, {"date": "2025-01-14", "close": 33.15, "volume": 2009526.0}, {"date": "2025-01-15", "close": 34.65, "volume": 924666.0}, {"date": "2025-01-16", "close": 34.64, "volume": 533971.0}, {"date": "2025-01-17", "close": 34.56, "volume": 685568.0}, {"date": "2025-01-21", "close": 35.56, "volume": 440675.0}, {"date": "2025-01-22", "close": 36.23, "volume": 312213.0}, {"date": "2025-01-23", "close": 34.02, "volume": 760262.0}, {"date": "2025-01-24", "close": 32.89, "volume": 542461.0}, {"date": "2025-01-27", "close": 33.32, "volume": 340981.0}, {"date": "2025-01-28", "close": 33.0, "volume": 465517.0}, {"date": "2025-01-29", "close": 33.83, "volume": 293181.0}, {"date": "2025-01-30", "close": 33.76, "volume": 581061.0}, {"date": "2025-01-31", "close": 32.05, "volume": 454331.0}, {"date": "2025-02-03", "close": 29.94, "volume": 503278.0}, {"date": "2025-02-04", "close": 30.725, "volume": 530465.0}, {"date": "2025-02-05", "close": 30.8, "volume": 256527.0}, {"date": "2025-02-06", "close": 30.27, "volume": 296993.0}, {"date": "2025-02-07", "close": 28.51, "volume": 424608.0}, {"date": "2025-02-10", "close": 30.15, "volume": 323230.0}, {"date": "2025-02-11", "close": 30.26, "volume": 219761.0}, {"date": "2025-02-12", "close": 30.16, "volume": 391540.0}, {"date": "2025-02-13", "close": 33.59, "volume": 756006.0}, {"date": "2025-02-14", "close": 36.08, "volume": 600596.0}, {"date": "2025-02-18", "close": 35.38, "volume": 563545.0}, {"date": "2025-02-19", "close": 36.09, "volume": 616145.0}, {"date": "2025-02-20", "close": 35.03, "volume": 766785.0}, {"date": "2025-02-21", "close": 33.43, "volume": 559519.0}, {"date": "2025-02-24", "close": 35.21, "volume": 758752.0}, {"date": "2025-02-25", "close": 35.78, "volume": 677829.0}, {"date": "2025-02-26", "close": 36.06, "volume": 667030.0}, {"date": "2025-02-27", "close": 42.53, "volume": 1812166.0}, {"date": "2025-02-28", "close": 42.87, "volume": 653835.0}, {"date": "2025-03-03", "close": 42.88, "volume": 837575.0}, {"date": "2025-03-04", "close": 46.2, "volume": 1222939.0}, {"date": "2025-03-05", "close": 43.6, "volume": 619023.0}, {"date": "2025-03-06", "close": 42.08, "volume": 645922.0}, {"date": "2025-03-07", "close": 41.7, "volume": 797334.0}, {"date": "2025-03-10", "close": 36.69, "volume": 835990.0}, {"date": "2025-03-11", "close": 35.79, "volume": 481864.0}, {"date": "2025-03-12", "close": 38.05, "volume": 378919.0}, {"date": "2025-03-13", "close": 34.82, "volume": 438671.0}, {"date": "2025-03-14", "close": 37.04, "volume": 435493.0}, {"date": "2025-03-17", "close": 39.27, "volume": 358251.0}, {"date": "2025-03-18", "close": 38.79, "volume": 354499.0}, {"date": "2025-03-19", "close": 39.83, "volume": 405160.0}, {"date": "2025-03-20", "close": 39.46, "volume": 266244.0}, {"date": "2025-03-21", "close": 39.67, "volume": 493686.0}, {"date": "2025-03-24", "close": 41.22, "volume": 484684.0}, {"date": "2025-03-25", "close": 41.56, "volume": 253765.0}, {"date": "2025-03-26", "close": 39.92, "volume": 270774.0}, {"date": "2025-03-27", "close": 40.64, "volume": 205025.0}, {"date": "2025-03-28", "close": 40.43, "volume": 250123.0}, {"date": "2025-03-31", "close": 40.805, "volume": 358682.0}, {"date": "2025-04-01", "close": 40.11, "volume": 329623.0}, {"date": "2025-04-02", "close": 41.59, "volume": 453949.0}, {"date": "2025-04-03", "close": 33.86, "volume": 1308196.0}, {"date": "2025-04-04", "close": 32.3, "volume": 1321212.0}, {"date": "2025-04-07", "close": 31.3, "volume": 1119764.0}, {"date": "2025-04-08", "close": 27.31, "volume": 667238.0}, {"date": "2025-04-09", "close": 34.52, "volume": 1428191.0}, {"date": "2025-04-10", "close": 30.14, "volume": 1723255.0}, {"date": "2025-04-11", "close": 30.34, "volume": 720554.0}, {"date": "2025-04-14", "close": 31.32, "volume": 645479.0}, {"date": "2025-04-15", "close": 31.465, "volume": 643469.0}, {"date": "2025-04-16", "close": 30.18, "volume": 464796.0}, {"date": "2025-04-17", "close": 31.45, "volume": 558397.0}, {"date": "2025-04-21", "close": 29.41, "volume": 376218.0}, {"date": "2025-04-22", "close": 28.78, "volume": 687642.0}, {"date": "2025-04-23", "close": 29.78, "volume": 755394.0}, {"date": "2025-04-24", "close": 29.79, "volume": 414163.0}, {"date": "2025-04-25", "close": 29.97, "volume": 375092.0}, {"date": "2025-04-28", "close": 29.57, "volume": 318907.0}, {"date": "2025-04-29", "close": 30.26, "volume": 198184.0}, {"date": "2025-04-30", "close": 30.35, "volume": 214511.0}, {"date": "2025-05-01", "close": 31.04, "volume": 363388.0}, {"date": "2025-05-02", "close": 33.39, "volume": 572721.0}, {"date": "2025-05-05", "close": 33.52, "volume": 557056.0}, {"date": "2025-05-06", "close": 33.02, "volume": 475462.0}, {"date": "2025-05-07", "close": 33.27, "volume": 715643.0}, {"date": "2025-05-08", "close": 34.8, "volume": 906087.0}, {"date": "2025-05-09", "close": 33.92, "volume": 485256.0}, {"date": "2025-05-12", "close": 34.58, "volume": 442318.0}, {"date": "2025-05-13", "close": 34.96, "volume": 275198.0}, {"date": "2025-05-14", "close": 36.46, "volume": 908441.0}, {"date": "2025-05-15", "close": 36.62, "volume": 346721.0}, {"date": "2025-05-16", "close": 36.16, "volume": 305203.0}, {"date": "2025-05-19", "close": 36.82, "volume": 297905.0}, {"date": "2025-05-20", "close": 37.66, "volume": 383427.0}, {"date": "2025-05-21", "close": 35.875, "volume": 328173.0}, {"date": "2025-05-22", "close": 36.85, "volume": 247089.0}, {"date": "2025-05-23", "close": 36.62, "volume": 306871.0}, {"date": "2025-05-27", "close": 36.895, "volume": 256502.0}, {"date": "2025-05-28", "close": 35.89, "volume": 245973.0}, {"date": "2025-05-29", "close": 34.68, "volume": 461601.0}, {"date": "2025-05-30", "close": 34.42, "volume": 445317.0}, {"date": "2025-06-02", "close": 33.97, "volume": 288886.0}, {"date": "2025-06-03", "close": 36.7, "volume": 302323.0}, {"date": "2025-06-04", "close": 37.18, "volume": 398992.0}, {"date": "2025-06-05", "close": 38.02, "volume": 524245.0}, {"date": "2025-06-06", "close": 38.0, "volume": 237757.0}, {"date": "2025-06-09", "close": 38.49, "volume": 316038.0}, {"date": "2025-06-10", "close": 38.87, "volume": 430040.0}, {"date": "2025-06-11", "close": 38.54, "volume": 253093.0}, {"date": "2025-06-12", "close": 37.12, "volume": 578947.0}, {"date": "2025-06-13", "close": 37.44, "volume": 659994.0}, {"date": "2025-06-16", "close": 38.91, "volume": 310743.0}, {"date": "2025-06-17", "close": 37.41, "volume": 430234.0}, {"date": "2025-06-18", "close": 38.03, "volume": 304628.0}, {"date": "2025-06-20", "close": 37.81, "volume": 223928.0}, {"date": "2025-06-23", "close": 36.58, "volume": 292333.0}, {"date": "2025-06-24", "close": 35.76, "volume": 518526.0}, {"date": "2025-06-25", "close": 37.5, "volume": 331234.0}, {"date": "2025-06-26", "close": 40.84, "volume": 649983.0}, {"date": "2025-06-27", "close": 40.93, "volume": 471030.0}, {"date": "2025-06-30", "close": 42.71, "volume": 359813.0}, {"date": "2025-07-01", "close": 43.4, "volume": 423855.0}, {"date": "2025-07-02", "close": 44.36, "volume": 378561.0}, {"date": "2025-07-03", "close": 43.54, "volume": 278359.0}, {"date": "2025-07-07", "close": 46.11, "volume": 709737.0}, {"date": "2025-07-08", "close": 43.97, "volume": 483316.0}, {"date": "2025-07-09", "close": 45.06, "volume": 335842.0}, {"date": "2025-07-10", "close": 45.97, "volume": 384078.0}, {"date": "2025-07-11", "close": 44.89, "volume": 214277.0}, {"date": "2025-07-14", "close": 45.525, "volume": 269567.0}, {"date": "2025-07-15", "close": 44.42, "volume": 269881.0}, {"date": "2025-07-16", "close": 43.66, "volume": 254149.0}, {"date": "2025-07-17", "close": 42.45, "volume": 225477.0}, {"date": "2025-07-18", "close": 41.57, "volume": 264079.0}, {"date": "2025-07-21", "close": 42.6, "volume": 256325.0}, {"date": "2025-07-22", "close": 43.47, "volume": 335582.0}, {"date": "2025-07-23", "close": 43.18, "volume": 286717.0}, {"date": "2025-07-24", "close": 43.145, "volume": 308006.0}, {"date": "2025-07-25", "close": 42.41, "volume": 302751.0}, {"date": "2025-07-28", "close": 42.48, "volume": 277296.0}, {"date": "2025-07-29", "close": 41.23, "volume": 262829.0}, {"date": "2025-07-30", "close": 41.96, "volume": 298487.0}, {"date": "2025-07-31", "close": 41.955, "volume": 326112.0}, {"date": "2025-08-01", "close": 41.34, "volume": 317281.0}, {"date": "2025-08-04", "close": 42.72, "volume": 536919.0}, {"date": "2025-08-05", "close": 44.03, "volume": 267314.0}, {"date": "2025-08-06", "close": 41.79, "volume": 423844.0}, {"date": "2025-08-07", "close": 35.96, "volume": 1355373.0}, {"date": "2025-08-08", "close": 34.8, "volume": 807948.0}, {"date": "2025-08-11", "close": 33.63, "volume": 951217.0}, {"date": "2025-08-12", "close": 33.62, "volume": 686115.0}, {"date": "2025-08-13", "close": 38.34, "volume": 852691.0}, {"date": "2025-08-14", "close": 37.95, "volume": 446101.0}, {"date": "2025-08-15", "close": 38.32, "volume": 373398.0}, {"date": "2025-08-18", "close": 38.25, "volume": 221790.0}, {"date": "2025-08-19", "close": 37.7, "volume": 226066.0}, {"date": "2025-08-20", "close": 39.09, "volume": 510202.0}, {"date": "2025-08-21", "close": 40.0, "volume": 361255.0}, {"date": "2025-08-22", "close": 43.635, "volume": 389789.0}, {"date": "2025-08-25", "close": 40.66, "volume": 353846.0}, {"date": "2025-08-26", "close": 41.76, "volume": 196382.0}, {"date": "2025-08-27", "close": 42.44, "volume": 261793.0}, {"date": "2025-08-28", "close": 41.0, "volume": 295309.0}, {"date": "2025-08-29", "close": 41.27, "volume": 205800.0}, {"date": "2025-09-02", "close": 40.32, "volume": 224190.0}, {"date": "2025-09-03", "close": 38.37, "volume": 301982.0}, {"date": "2025-09-04", "close": 38.67, "volume": 188309.0}, {"date": "2025-09-05", "close": 39.03, "volume": 173812.0}, {"date": "2025-09-08", "close": 38.245, "volume": 239761.0}, {"date": "2025-09-09", "close": 39.21, "volume": 182125.0}, {"date": "2025-09-10", "close": 37.93, "volume": 236206.0}, {"date": "2025-09-11", "close": 37.81, "volume": 163711.0}, {"date": "2025-09-12", "close": 37.465, "volume": 313935.0}, {"date": "2025-09-15", "close": 36.84, "volume": 243214.0}, {"date": "2025-09-16", "close": 39.15, "volume": 371509.0}, {"date": "2025-09-17", "close": 39.1, "volume": 198103.0}, {"date": "2025-09-18", "close": 40.55, "volume": 191241.0}, {"date": "2025-09-19", "close": 39.46, "volume": 158658.0}, {"date": "2025-09-22", "close": 41.61, "volume": 170870.0}, {"date": "2025-09-23", "close": 42.59, "volume": 356813.0}, {"date": "2025-09-24", "close": 41.66, "volume": 237551.0}, {"date": "2025-09-25", "close": 39.11, "volume": 367553.0}, {"date": "2025-09-26", "close": 39.11, "volume": 517547.0}, {"date": "2025-09-29", "close": 41.37, "volume": 460682.0}, {"date": "2025-09-30", "close": 40.99, "volume": 241578.0}, {"date": "2025-10-01", "close": 40.82, "volume": 252381.0}, {"date": "2025-10-02", "close": 42.23, "volume": 207392.0}, {"date": "2025-10-03", "close": 41.43, "volume": 366757.0}, {"date": "2025-10-06", "close": 39.33, "volume": 480972.0}, {"date": "2025-10-07", "close": 40.45, "volume": 187113.0}, {"date": "2025-10-08", "close": 40.12, "volume": 150820.0}, {"date": "2025-10-09", "close": 40.12, "volume": 130836.0}, {"date": "2025-10-10", "close": 38.94, "volume": 247168.0}, {"date": "2025-10-13", "close": 41.16, "volume": 412246.0}, {"date": "2025-10-14", "close": 44.4, "volume": 607912.0}, {"date": "2025-10-15", "close": 44.86, "volume": 723577.0}, {"date": "2025-10-16", "close": 46.59, "volume": 493888.0}, {"date": "2025-10-17", "close": 47.265, "volume": 272380.0}, {"date": "2025-10-20", "close": 49.315, "volume": 322730.0}, {"date": "2025-10-21", "close": 49.33, "volume": 317786.0}, {"date": "2025-10-22", "close": 49.85, "volume": 373273.0}, {"date": "2025-10-23", "close": 49.59, "volume": 447168.0}, {"date": "2025-10-24", "close": 49.08, "volume": 317877.0}, {"date": "2025-10-27", "close": 50.805, "volume": 348985.0}, {"date": "2025-10-28", "close": 52.43, "volume": 309830.0}, {"date": "2025-10-29", "close": 52.29, "volume": 709887.0}, {"date": "2025-10-30", "close": 50.9, "volume": 331317.0}, {"date": "2025-10-31", "close": 47.95, "volume": 445740.0}, {"date": "2025-11-03", "close": 47.8, "volume": 553684.0}, {"date": "2025-11-04", "close": 49.4, "volume": 469730.0}, {"date": "2025-11-05", "close": 60.51, "volume": 2389739.0}, {"date": "2025-11-06", "close": 64.91, "volume": 1341443.0}, {"date": "2025-11-07", "close": 65.0, "volume": 1049449.0}, {"date": "2025-11-10", "close": 67.69, "volume": 965380.0}, {"date": "2025-11-11", "close": 68.45, "volume": 425388.0}, {"date": "2025-11-12", "close": 63.19, "volume": 945855.0}, {"date": "2025-11-13", "close": 64.75, "volume": 429032.0}, {"date": "2025-11-14", "close": 63.99, "volume": 631422.0}, {"date": "2025-11-17", "close": 65.84, "volume": 629156.0}, {"date": "2025-11-18", "close": 64.57, "volume": 487272.0}, {"date": "2025-11-19", "close": 66.84, "volume": 518132.0}, {"date": "2025-11-20", "close": 66.05, "volume": 387824.0}, {"date": "2025-11-21", "close": 68.03, "volume": 396122.0}, {"date": "2025-11-24", "close": 69.14, "volume": 585553.0}, {"date": "2025-11-25", "close": 69.0, "volume": 1014766.0}, {"date": "2025-11-26", "close": 68.01, "volume": 277643.0}, {"date": "2025-11-28", "close": 69.29, "volume": 158255.0}, {"date": "2025-12-01", "close": 67.79, "volume": 278101.0}, {"date": "2025-12-02", "close": 67.48, "volume": 274407.0}, {"date": "2025-12-03", "close": 67.76, "volume": 216213.0}, {"date": "2025-12-04", "close": 70.71, "volume": 291477.0}, {"date": "2025-12-05", "close": 70.73, "volume": 640922.0}, {"date": "2025-12-08", "close": 71.18, "volume": 282041.0}, {"date": "2025-12-09", "close": 71.01, "volume": 425966.0}, {"date": "2025-12-10", "close": 72.46, "volume": 438484.0}, {"date": "2025-12-11", "close": 72.72, "volume": 437032.0}, {"date": "2025-12-12", "close": 72.51, "volume": 429474.0}, {"date": "2025-12-15", "close": 72.03, "volume": 320977.0}, {"date": "2025-12-16", "close": 74.15, "volume": 833423.0}, {"date": "2025-12-17", "close": 74.71, "volume": 1301824.0}, {"date": "2025-12-18", "close": 69.59, "volume": 670239.0}, {"date": "2025-12-19", "close": 74.415, "volume": 627599.0}, {"date": "2025-12-22", "close": 76.61, "volume": 304767.0}, {"date": "2025-12-23", "close": 76.13, "volume": 248875.0}, {"date": "2025-12-24", "close": 75.65, "volume": 106576.0}, {"date": "2025-12-26", "close": 76.45, "volume": 200130.0}, {"date": "2025-12-29", "close": 72.92, "volume": 251752.0}, {"date": "2025-12-30", "close": 72.92, "volume": 355855.0}, {"date": "2025-12-31", "close": 72.88, "volume": 241955.0}, {"date": "2026-01-02", "close": 68.84, "volume": 484773.0}, {"date": "2026-01-05", "close": 66.43, "volume": 760751.0}, {"date": "2026-01-06", "close": 69.32, "volume": 366696.0}, {"date": "2026-01-07", "close": 70.01, "volume": 376119.0}, {"date": "2026-01-08", "close": 72.92, "volume": 405293.0}, {"date": "2026-01-09", "close": 68.34, "volume": 522611.0}, {"date": "2026-01-12", "close": 66.76, "volume": 616978.0}, {"date": "2026-01-13", "close": 65.13, "volume": 329578.0}, {"date": "2026-01-14", "close": 66.19, "volume": 599888.0}, {"date": "2026-01-15", "close": 65.96, "volume": 407185.0}, {"date": "2026-01-16", "close": 67.51, "volume": 476800.0}, {"date": "2026-01-20", "close": 64.63, "volume": 398456.0}, {"date": "2026-01-21", "close": 67.7, "volume": 554131.0}, {"date": "2026-01-22", "close": 67.44, "volume": 225129.0}, {"date": "2026-01-23", "close": 65.92, "volume": 616259.0}, {"date": "2026-01-26", "close": 65.1, "volume": 784141.0}, {"date": "2026-01-27", "close": 64.95, "volume": 666950.0}, {"date": "2026-01-28", "close": 67.18, "volume": 586252.0}, {"date": "2026-01-29", "close": 69.18, "volume": 326508.0}, {"date": "2026-01-30", "close": 68.15, "volume": 512618.0}, {"date": "2026-02-02", "close": 71.25, "volume": 624731.0}, {"date": "2026-02-03", "close": 73.34, "volume": 369161.0}, {"date": "2026-02-04", "close": 69.13, "volume": 350382.0}, {"date": "2026-02-05", "close": 66.36, "volume": 388068.0}, {"date": "2026-02-06", "close": 68.79, "volume": 284861.0}, {"date": "2026-02-09", "close": 69.51, "volume": 201353.0}, {"date": "2026-02-10", "close": 72.58, "volume": 677197.0}, {"date": "2026-02-11", "close": 72.72, "volume": 567154.0}, {"date": "2026-02-12", "close": 73.54, "volume": 407503.0}, {"date": "2026-02-13", "close": 74.6, "volume": 717728.0}, {"date": "2026-02-17", "close": 74.34, "volume": 608354.0}, {"date": "2026-02-18", "close": 76.23, "volume": 374430.0}, {"date": "2026-02-19", "close": 75.87, "volume": 411732.0}, {"date": "2026-02-20", "close": 76.0, "volume": 510259.0}, {"date": "2026-02-23", "close": 74.96, "volume": 771223.0}, {"date": "2026-02-24", "close": 79.67, "volume": 1280535.0}, {"date": "2026-02-25", "close": 78.29, "volume": 967672.0}, {"date": "2026-02-26", "close": 77.15, "volume": 507921.0}, {"date": "2026-02-27", "close": 78.7, "volume": 480580.0}, {"date": "2026-03-02", "close": 76.095, "volume": 610450.0}, {"date": "2026-03-03", "close": 71.11, "volume": 769282.0}, {"date": "2026-03-04", "close": 71.14, "volume": 429256.0}, {"date": "2026-03-05", "close": 71.36, "volume": 433154.0}, {"date": "2026-03-06", "close": 70.41, "volume": 452642.0}, {"date": "2026-03-09", "close": 69.06, "volume": 541507.0}, {"date": "2026-03-10", "close": 66.35, "volume": 448407.0}, {"date": "2026-03-11", "close": 66.24, "volume": 472243.0}, {"date": "2026-03-12", "close": 63.595, "volume": 407491.0}, {"date": "2026-03-13", "close": 63.35, "volume": 454450.0}, {"date": "2026-03-16", "close": 63.48, "volume": 666430.0}, {"date": "2026-03-17", "close": 65.01, "volume": 390740.0}, {"date": "2026-03-18", "close": 65.5, "volume": 557548.0}, {"date": "2026-03-19", "close": 65.53, "volume": 448521.0}, {"date": "2026-03-20", "close": 62.65, "volume": 506888.0}, {"date": "2026-03-23", "close": 59.61, "volume": 745405.0}, {"date": "2026-03-24", "close": 58.16, "volume": 872056.0}, {"date": "2026-03-25", "close": 59.57, "volume": 525234.0}, {"date": "2026-03-26", "close": 59.91, "volume": 300886.0}, {"date": "2026-03-27", "close": 55.31, "volume": 612988.0}, {"date": "2026-03-30", "close": 54.69, "volume": 430987.0}, {"date": "2026-03-31", "close": 56.78, "volume": 524103.0}, {"date": "2026-04-01", "close": 58.7, "volume": 468096.0}, {"date": "2026-04-02", "close": 58.31, "volume": 279442.0}, {"date": "2026-04-06", "close": 60.33, "volume": 406966.0}, {"date": "2026-04-07", "close": 59.01, "volume": 316593.0}, {"date": "2026-04-08", "close": 62.01, "volume": 446550.0}, {"date": "2026-04-09", "close": 62.06, "volume": 462448.0}, {"date": "2026-04-10", "close": 60.19, "volume": 354545.0}, {"date": "2026-04-13", "close": 62.92, "volume": 234323.0}, {"date": "2026-04-14", "close": 66.48, "volume": 359285.0}, {"date": "2026-04-15", "close": 66.61, "volume": 365481.0}, {"date": "2026-04-16", "close": 64.51, "volume": 857202.0}, {"date": "2026-04-17", "close": 67.08, "volume": 589056.0}, {"date": "2026-04-20", "close": 66.93, "volume": 462360.0}, {"date": "2026-04-21", "close": 64.06, "volume": 428846.0}, {"date": "2026-04-22", "close": 67.09, "volume": 494188.0}, {"date": "2026-04-23", "close": 65.12, "volume": 294919.0}, {"date": "2026-04-24", "close": 66.28, "volume": 301319.0}, {"date": "2026-04-27", "close": 65.47, "volume": 280263.0}, {"date": "2026-04-28", "close": 64.4, "volume": 403795.0}, {"date": "2026-04-29", "close": 62.43, "volume": 405327.0}, {"date": "2026-04-30", "close": 68.63, "volume": 465399.0}, {"date": "2026-05-01", "close": 70.23, "volume": 515945.0}, {"date": "2026-05-04", "close": 70.24, "volume": 674413.0}, {"date": "2026-05-05", "close": 70.99, "volume": 813786.0}, {"date": "2026-05-06", "close": 74.54, "volume": 2138554.0}, {"date": "2026-05-07", "close": 72.03, "volume": 553275.0}, {"date": "2026-05-08", "close": 71.77, "volume": 356687.0}, {"date": "2026-05-11", "close": 71.5, "volume": 313566.0}, {"date": "2026-05-12", "close": 69.18, "volume": 578429.0}, {"date": "2026-05-13", "close": 69.08, "volume": 427929.0}, {"date": "2026-05-14", "close": 69.8, "volume": 279814.0}, {"date": "2026-05-15", "close": 65.76, "volume": 532859.0}, {"date": "2026-05-18", "close": 65.63, "volume": 436525.0}, {"date": "2026-05-19", "close": 65.55, "volume": 345510.0}, {"date": "2026-05-20", "close": 70.04, "volume": 433779.0}, {"date": "2026-05-21", "close": 71.23, "volume": 362445.0}, {"date": "2026-05-22", "close": 72.19, "volume": 273939.0}, {"date": "2026-05-26", "close": 72.64, "volume": 654941.0}, {"date": "2026-05-27", "close": 71.32, "volume": 309859.0}, {"date": "2026-05-28", "close": 72.98, "volume": 301118.0}, {"date": "2026-05-29", "close": 70.69, "volume": 459257.0}, {"date": "2026-06-01", "close": 68.08, "volume": 622683.0}, {"date": "2026-06-02", "close": 70.41, "volume": 596046.0}, {"date": "2026-06-03", "close": 72.41, "volume": 278241.0}, {"date": "2026-06-04", "close": 76.49, "volume": 814062.0}, {"date": "2026-06-05", "close": 74.31, "volume": 359198.0}, {"date": "2026-06-08", "close": 74.84, "volume": 483601.0}, {"date": "2026-06-09", "close": 79.82, "volume": 880902.0}, {"date": "2026-06-10", "close": 79.46, "volume": 473350.0}, {"date": "2026-06-11", "close": 85.11, "volume": 644566.0}, {"date": "2026-06-12", "close": 82.14, "volume": 468710.0}, {"date": "2026-06-15", "close": 84.21, "volume": 478818.0}, {"date": "2026-06-16", "close": 82.57, "volume": 646408.0}, {"date": "2026-06-17", "close": 82.39, "volume": 782047.0}, {"date": "2026-06-18", "close": 84.81, "volume": 495481.0}, {"date": "2026-06-22", "close": 86.06, "volume": 620404.0}, {"date": "2026-06-23", "close": 87.01, "volume": 345479.0}, {"date": "2026-06-24", "close": 87.21, "volume": 789117.0}, {"date": "2026-06-25", "close": 89.07, "volume": 702998.0}, {"date": "2026-06-26", "close": 88.38, "volume": 5278871.0}, {"date": "2026-06-29", "close": 87.42, "volume": 540949.0}, {"date": "2026-06-30", "close": 85.81, "volume": 616553.0}, {"date": "2026-07-01", "close": 89.23, "volume": 1233952.0}, {"date": "2026-07-02", "close": 89.25, "volume": 440061.0}, {"date": "2026-07-06", "close": 91.56, "volume": 806851.0}, {"date": "2026-07-07", "close": 91.04, "volume": 687005.0}, {"date": "2026-07-08", "close": 87.99, "volume": 661438.0}, {"date": "2026-07-09", "close": 88.77, "volume": 303869.0}, {"date": "2026-07-10", "close": 88.03, "volume": 271510.0}, {"date": "2026-07-13", "close": 87.9, "volume": 299807.0}, {"date": "2026-07-14", "close": 86.59, "volume": 317618.0}, {"date": "2026-07-15", "close": 90.62, "volume": 365069.0}, {"date": "2026-07-16", "close": 92.3, "volume": 389158.0}, {"date": "2026-07-17", "close": 92.58, "volume": 464549.0}, {"date": "2026-07-20", "close": 93.42, "volume": 732978.0}, {"date": "2026-07-21", "close": 95.65, "volume": 636992.0}, {"date": "2026-07-22", "close": 93.87, "volume": 300778.0}, {"date": "2026-07-23", "close": 91.1, "volume": 549017.0}, {"date": "2026-07-24", "close": 92.32, "volume": 208068.0}, {"date": "2026-07-27", "close": 92.1, "volume": 377214.0}, {"date": "2026-07-28", "close": 91.9, "volume": 393025.0}, {"date": "2026-07-29", "close": 91.93, "volume": 479212.0}, {"date": "2026-07-30", "close": 93.48, "volume": 454782.0}, {"date": "2026-07-31", "close": 92.54, "volume": 323658.0}, {"date": "2026-08-03", "close": 92.8, "volume": 850523.0}, {"date": "2026-08-04", "close": 94.61, "volume": 506266.0}, {"date": "2026-08-05", "close": 91.25, "volume": 912792.0}, {"date": "2026-08-06", "close": 79.05, "volume": 1151958.0}, {"date": "2026-08-07", "close": 77.42, "volume": 763651.0}], "refreshing": true}