{"ticker": "HALO", "overview": {"cik": "1159036", "ticker": "HALO", "name": "HALOZYME THERAPEUTICS, INC.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001159036-26-000140", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "FORM 4/A", "accession": "0001159036-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001159036-26-000136", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0001159036-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001159036-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001159036-26-000128", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-398015", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001159036-26-000126", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001159036-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009587", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001159036-26-000121", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001159036-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001159036-26-000117", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0001159036-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001159036-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001159036-26-000106", "price_sensitive": true}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001968582-26-000846", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007986", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001662521-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007890", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001159036-26-000104", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001159036-26-000103", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001159036-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001159036-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001159036-26-000095", "price_sensitive": false}]}, "description": "HALOZYME THERAPEUTICS, INC. trades as HALO on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 15 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 3 sales totalling $13.05M. The most recent filing on record is dated 8 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 13053245.509, "net": -13053245.509, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-10-08"}, "metrics": {"ticker": "HALO", "has_prices": true, "as_of": "2026-08-07", "last": 103.12, "prev_close": 85.76, "change": 17.36, "change_pct": 0.20242537313432835, "session_volume": 7691625.0, "vwap_5": 94.11786489127626, "vwap_20": 84.98574629609551, "vwap_60": 76.35133649206831, "vwap_250": 71.15126228393758, "high_52w": 103.12, "low_52w": 61.63, "avg_volume_20": 2000243.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001159036-26-000140", "src": "INSIDERS", "ticker": "HALO", "cik": "1159036", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "HALOZYME THERAPEUTICS, INC.", "who": "Helen Torley", "who_key": "Torley Helen", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6610500.789999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$6.6M sale: The CEO lightens up on HALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1528185/000115903626000140/0001159036-26-000140-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 37009}, {"id": "HOUSE-2026-20035622-T20", "src": "CONGRESS", "ticker": "HALO", "cik": "", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "et Trust > Bank of America\nHalozyme Therapeutics, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims HALO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49969}, {"id": "0001159036-26-000117", "src": "INSIDERS", "ticker": "HALO", "cik": "1159036", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "HALOZYME THERAPEUTICS, INC.", "who": "Dannielle Appelhans", "who_key": "Appelhans Dannielle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on HALO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874962/000115903626000117/0001159036-26-000117-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90289}, {"id": "0001159036-26-000108", "src": "INSIDERS", "ticker": "HALO", "cik": "1159036", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "HALOZYME THERAPEUTICS, INC.", "who": "Helen Torley", "who_key": "Torley Helen", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6275591.919, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The corner office trims HALO: $6.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1528185/000115903626000108/0001159036-26-000108-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109009}, {"id": "0001662521-26-000002", "src": "INSIDERS", "ticker": "HALO", "cik": "1159036", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "HALOZYME THERAPEUTICS, INC.", "who": "Bernadette Connaughton", "who_key": "Connaughton Bernadette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 167152.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member offloads $167K of HALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1662521/000166252126000002/0001662521-26-000002-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121969}, {"id": "0001159036-26-000139", "src": "INSIDERS", "ticker": "HALO", "cik": "1159036", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "HALOZYME THERAPEUTICS, INC.", "who": "Bernadette Connaughton", "who_key": "Connaughton Bernadette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on HALO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662521/000115903626000139/0001159036-26-000139-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261649}, {"id": "13DG-0002100119-26-000655", "src": "13DG", "ticker": "HALO", "cik": "1159036", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "HALOZYME THERAPEUTICS, INC.", "who": "Halozyme Therapeutics, Inc.", "who_key": "HALOZYME THERAPEUTICS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "HALOZYME THERAPEUTICS, INC. takes a 5.21% passive stake in HALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1159036/0002100119-26-000655-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0000102909-26-001483", "src": "13DG", "ticker": "HALO", "cik": "1159036", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "HALOZYME THERAPEUTICS, INC.", "who": "Halozyme Therapeutics, Inc.", "who_key": "HALOZYME THERAPEUTICS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "HALOZYME THERAPEUTICS, INC. adjusts its stake in HALO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1159036/0000102909-26-001483-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}, {"id": "HOUSE-2026-20034285-T66", "src": "CONGRESS", "ticker": "HALO", "cik": "", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "et Trust > Bank of America\nHalozyme Therapeutics, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds HALO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343729}, {"id": "HOUSE-2025-20029026-T10", "src": "CONGRESS", "ticker": "HALO", "cik": "", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "et Trust > Bank of America\nHalozyme Therapeutics, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps HALO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847729}, {"id": "HOUSE-2024-20025953-T20", "src": "CONGRESS", "ticker": "HALO", "cik": "", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "Select UMA Account # 1\nJT Halozyme Therapeutics, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells HALO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129969}, {"id": "HOUSE-2023-20023404-T183", "src": "CONGRESS", "ticker": "HALO", "cik": "", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "oldman 12/9/2011 Trust > Aperio Group LLC\nHalozyme Therapeutics, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads HALO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741969}, {"id": "HOUSE-2023-20022219-T5", "src": "CONGRESS", "ticker": "HALO", "cik": "", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "organ Stanley - Select UMA Account # 1\nJT Halozyme Therapeutics, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells HALO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022219.pdf", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055889}, {"id": "HOUSE-2022-20021676-T7", "src": "CONGRESS", "ticker": "HALO", "cik": "", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "organ Stanley - Select UMA Account # 1\nJT Halozyme Therapeutics, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells HALO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021676.pdf", "trade_date": "2022-08-05", "timestamp": "2022-08-05", "mins": 2233009}, {"id": "SENATE-d94f6136fd124105910f6f52c771faee-0", "src": "CONGRESS", "ticker": "HALO", "cik": "", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "Halozyme Therapeutics, Inc.", "who": "Sen. Mark R Warner", "who_key": "Sen. Mark R Warner", "role": "Warner, Mark (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Mark R Warner sells HALO ($500,001 - $1,000,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d94f6136-fd12-4105-910f-6f52c771faee/", "trade_date": "2017-11-06", "timestamp": "2017-11-06", "mins": 4728529}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000655", "src": "13DG", "ticker": "HALO", "cik": "1159036", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "HALOZYME THERAPEUTICS, INC.", "who": "Halozyme Therapeutics, Inc.", "who_key": "HALOZYME THERAPEUTICS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "HALOZYME THERAPEUTICS, INC. takes a 5.21% passive stake in HALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1159036/0002100119-26-000655-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0000102909-26-001483", "src": "13DG", "ticker": "HALO", "cik": "1159036", "company": "HALOZYME THERAPEUTICS, INC.", "company_raw": "HALOZYME THERAPEUTICS, INC.", "who": "Halozyme Therapeutics, Inc.", "who_key": "HALOZYME THERAPEUTICS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "HALOZYME THERAPEUTICS, INC. adjusts its stake in HALO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1159036/0000102909-26-001483-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "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": "Halozyme Therapeutics, Inc. - Common Stock", "new_value": "HALOZYME THERAPEUTICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001159036", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001159036", "applied": 1, "detected_at": "2026-10-25T02:44:05.812929"}]}, "key_people": [{"who": "Helen Torley", "who_key": "Torley Helen", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 12886092.708999999, "net": -12886092.708999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6610500.789999999, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528185/000115903626000140/0001159036-26-000140-index.htm"}, {"action": "SELL", "amount": 6275591.919, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528185/000115903626000108/0001159036-26-000108-index.htm"}], "latest": {"action": "SELL", "amount": 6610500.789999999, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528185/000115903626000140/0001159036-26-000140-index.htm"}}, {"who": "Sen. Mark R Warner", "who_key": "Sen. Mark R Warner", "role": "Warner, Mark (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 500001.0, "net": -500001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500001.0, "date": "2017-11-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d94f6136-fd12-4105-910f-6f52c771faee/"}], "latest": {"action": "SELL", "amount": 500001.0, "date": "2017-11-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d94f6136-fd12-4105-910f-6f52c771faee/"}}, {"who": "Bernadette Connaughton", "who_key": "Connaughton Bernadette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 167152.8, "net": -167152.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 167152.8, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662521/000166252126000002/0001662521-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 167152.8, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662521/000166252126000002/0001662521-26-000002-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022219.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021676.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}], "activity": [{"date": "2026-08-10", "net": -167152.8}, {"date": "2026-08-19", "net": -6275591.919}, {"date": "2026-09-29", "net": -1001.0}, {"date": "2026-10-08", "net": -6610500.789999999}], "announcements": [{"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001159036-26-000140", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "FORM 4/A", "accession": "0001159036-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001159036-26-000136", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0001159036-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001159036-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001159036-26-000128", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-398015", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001159036-26-000126", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001159036-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009587", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001159036-26-000121", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001159036-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001159036-26-000117", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0001159036-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001159036-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001159036-26-000106", "price_sensitive": true}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001968582-26-000846", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007986", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001662521-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007890", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001159036-26-000104", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001159036-26-000103", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001159036-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001159036-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001159036-26-000095", "price_sensitive": false}], "performance": {"ticker": "HALO", "has_prices": true, "summary": {"n": 1, "avg": 0.513354857646023, "win_rate": 1.0, "best": 0.513354857646023, "worst": 0.513354857646023, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-09", "score": 0.0, "ref_price": 68.14, "return": 0.513354857646023}]}, "price_series": [{"date": "2016-08-08", "close": 10.09, "volume": 908414.0}, {"date": "2016-08-09", "close": 10.4, "volume": 1241023.0}, {"date": "2016-08-10", "close": 10.05, "volume": 1545708.0}, {"date": "2016-08-11", "close": 10.16, "volume": 1254608.0}, {"date": "2016-08-12", "close": 10.25, "volume": 663705.0}, {"date": "2016-08-15", "close": 10.41, "volume": 833019.0}, {"date": "2016-08-16", "close": 9.96, "volume": 1072619.0}, {"date": "2016-08-17", "close": 9.85, "volume": 648809.0}, {"date": "2016-08-18", "close": 10.0, "volume": 729089.0}, {"date": "2016-08-19", "close": 9.98, "volume": 702912.0}, {"date": "2016-08-22", "close": 10.3, "volume": 843164.0}, {"date": "2016-08-23", "close": 10.1, "volume": 1113590.0}, {"date": "2016-08-24", "close": 9.42, "volume": 1604224.0}, {"date": "2016-08-25", "close": 9.55, "volume": 1749772.0}, {"date": "2016-08-26", "close": 9.82, "volume": 1340326.0}, {"date": "2016-08-29", "close": 9.8, "volume": 937782.0}, {"date": "2016-08-30", "close": 9.88, "volume": 837621.0}, {"date": "2016-08-31", "close": 9.8, "volume": 915350.0}, {"date": "2016-09-01", "close": 9.97, "volume": 928395.0}, {"date": "2016-09-02", "close": 9.85, "volume": 825367.0}, {"date": "2016-09-06", "close": 10.3, "volume": 1524252.0}, {"date": "2016-09-07", "close": 10.58, "volume": 1018725.0}, {"date": "2016-09-08", "close": 10.72, "volume": 1239956.0}, {"date": "2016-09-09", "close": 10.06, "volume": 1498366.0}, {"date": "2016-09-12", "close": 10.98, "volume": 1806005.0}, {"date": "2016-09-13", "close": 10.76, "volume": 1259087.0}, {"date": "2016-09-14", "close": 11.05, "volume": 1403888.0}, {"date": "2016-09-15", "close": 11.1, "volume": 1276367.0}, {"date": "2016-09-16", "close": 11.98, "volume": 4047500.0}, {"date": "2016-09-19", "close": 12.08, "volume": 1647863.0}, {"date": "2016-09-20", "close": 12.5, "volume": 2127200.0}, {"date": "2016-09-21", "close": 12.43, "volume": 1601786.0}, {"date": "2016-09-22", "close": 12.4, "volume": 1376040.0}, {"date": "2016-09-23", "close": 12.09, "volume": 1568635.0}, {"date": "2016-09-26", "close": 11.98, "volume": 882979.0}, {"date": "2016-09-27", "close": 12.51, "volume": 1227491.0}, {"date": "2016-09-28", "close": 12.41, "volume": 1220521.0}, {"date": "2016-09-29", "close": 11.9, "volume": 1242542.0}, {"date": "2016-09-30", "close": 12.08, "volume": 1977162.0}, {"date": "2016-10-03", "close": 12.24, "volume": 1283416.0}, {"date": "2016-10-04", "close": 11.86, "volume": 1105832.0}, {"date": "2016-10-05", "close": 12.31, "volume": 1342164.0}, {"date": "2016-10-06", "close": 12.12, "volume": 1787282.0}, {"date": "2016-10-07", "close": 11.92, "volume": 1035448.0}, {"date": "2016-10-10", "close": 12.17, "volume": 767617.0}, {"date": "2016-10-11", "close": 11.58, "volume": 1459884.0}, {"date": "2016-10-12", "close": 10.88, "volume": 1380801.0}, {"date": "2016-10-13", "close": 10.51, "volume": 1805292.0}, {"date": "2016-10-14", "close": 10.06, "volume": 2223287.0}, {"date": "2016-10-17", "close": 9.71, "volume": 1890110.0}, {"date": "2016-10-18", "close": 9.7, "volume": 1043125.0}, {"date": "2016-10-19", "close": 9.31, "volume": 1280666.0}, {"date": "2016-10-20", "close": 9.6, "volume": 1736108.0}, {"date": "2016-10-21", "close": 9.4, "volume": 1875600.0}, {"date": "2016-10-24", "close": 9.19, "volume": 1297915.0}, {"date": "2016-10-25", "close": 9.06, "volume": 1136982.0}, {"date": "2016-10-26", "close": 9.02, "volume": 1356870.0}, {"date": "2016-10-27", "close": 8.9, "volume": 1565890.0}, {"date": "2016-10-28", "close": 8.76, "volume": 1918717.0}, {"date": "2016-10-31", "close": 8.63, "volume": 1404569.0}, {"date": "2016-11-01", "close": 8.46, "volume": 1470842.0}, {"date": "2016-11-02", "close": 8.32, "volume": 1628122.0}, {"date": "2016-11-03", "close": 8.46, "volume": 2775831.0}, {"date": "2016-11-04", "close": 8.46, "volume": 1734527.0}, {"date": "2016-11-07", "close": 8.87, "volume": 2139355.0}, {"date": "2016-11-08", "close": 9.66, "volume": 2734986.0}, {"date": "2016-11-09", "close": 11.42, "volume": 3835624.0}, {"date": "2016-11-10", "close": 12.15, "volume": 4160144.0}, {"date": "2016-11-11", "close": 12.58, "volume": 2703704.0}, {"date": "2016-11-14", "close": 13.83, "volume": 2819773.0}, {"date": "2016-11-15", "close": 14.23, "volume": 3475790.0}, {"date": "2016-11-16", "close": 12.99, "volume": 2126602.0}, {"date": "2016-11-17", "close": 12.98, "volume": 2255548.0}, {"date": "2016-11-18", "close": 12.83, "volume": 1636925.0}, {"date": "2016-11-21", "close": 12.64, "volume": 1512533.0}, {"date": "2016-11-22", "close": 12.66, "volume": 1445866.0}, {"date": "2016-11-23", "close": 12.65, "volume": 1478286.0}, {"date": "2016-11-25", "close": 12.99, "volume": 800356.0}, {"date": "2016-11-28", "close": 11.86, "volume": 1620306.0}, {"date": "2016-11-29", "close": 12.07, "volume": 1669214.0}, {"date": "2016-11-30", "close": 11.81, "volume": 811882.0}, {"date": "2016-12-01", "close": 11.23, "volume": 1574358.0}, {"date": "2016-12-02", "close": 11.37, "volume": 886098.0}, {"date": "2016-12-05", "close": 11.82, "volume": 1041304.0}, {"date": "2016-12-06", "close": 11.88, "volume": 1331532.0}, {"date": "2016-12-07", "close": 11.31, "volume": 1722715.0}, {"date": "2016-12-08", "close": 11.63, "volume": 1248226.0}, {"date": "2016-12-09", "close": 11.53, "volume": 1043261.0}, {"date": "2016-12-12", "close": 11.26, "volume": 913664.0}, {"date": "2016-12-13", "close": 11.01, "volume": 992537.0}, {"date": "2016-12-14", "close": 10.98, "volume": 915297.0}, {"date": "2016-12-15", "close": 11.25, "volume": 1312266.0}, {"date": "2016-12-16", "close": 11.66, "volume": 2420066.0}, {"date": "2016-12-19", "close": 11.34, "volume": 1076492.0}, {"date": "2016-12-20", "close": 11.31, "volume": 1055061.0}, {"date": "2016-12-21", "close": 10.78, "volume": 851107.0}, {"date": "2016-12-22", "close": 10.22, "volume": 1101153.0}, {"date": "2016-12-23", "close": 10.56, "volume": 1087106.0}, {"date": "2016-12-27", "close": 10.31, "volume": 891630.0}, {"date": "2016-12-28", "close": 9.91, "volume": 1435643.0}, {"date": "2016-12-29", "close": 9.94, "volume": 1476599.0}, {"date": "2016-12-30", "close": 9.88, "volume": 877563.0}, {"date": "2017-01-03", "close": 9.99, "volume": 1082510.0}, {"date": "2017-01-04", "close": 10.69, "volume": 1664471.0}, {"date": "2017-01-05", "close": 12.61, "volume": 17014930.0}, {"date": "2017-01-06", "close": 13.38, "volume": 9169376.0}, {"date": "2017-01-09", "close": 14.24, "volume": 4160838.0}, {"date": "2017-01-10", "close": 12.89, "volume": 4808979.0}, {"date": "2017-01-11", "close": 11.91, "volume": 2929412.0}, {"date": "2017-01-12", "close": 11.86, "volume": 1946423.0}, {"date": "2017-01-13", "close": 11.39, "volume": 2193135.0}, {"date": "2017-01-17", "close": 10.89, "volume": 1842567.0}, {"date": "2017-01-18", "close": 11.27, "volume": 1538540.0}, {"date": "2017-01-19", "close": 11.08, "volume": 1065265.0}, {"date": "2017-01-20", "close": 11.5, "volume": 2028628.0}, {"date": "2017-01-23", "close": 11.59, "volume": 2243791.0}, {"date": "2017-01-24", "close": 11.68, "volume": 1868315.0}, {"date": "2017-01-25", "close": 11.78, "volume": 1169165.0}, {"date": "2017-01-26", "close": 11.62, "volume": 1167777.0}, {"date": "2017-01-27", "close": 11.51, "volume": 724952.0}, {"date": "2017-01-30", "close": 11.23, "volume": 2002242.0}, {"date": "2017-01-31", "close": 11.55, "volume": 1800286.0}, {"date": "2017-02-01", "close": 11.99, "volume": 2132615.0}, {"date": "2017-02-02", "close": 11.98, "volume": 1774874.0}, {"date": "2017-02-03", "close": 12.26, "volume": 1153357.0}, {"date": "2017-02-06", "close": 12.29, "volume": 1014804.0}, {"date": "2017-02-07", "close": 12.23, "volume": 985200.0}, {"date": "2017-02-08", "close": 12.1, "volume": 1201102.0}, {"date": "2017-02-09", "close": 12.77, "volume": 1759130.0}, {"date": "2017-02-10", "close": 12.47, "volume": 713194.0}, {"date": "2017-02-13", "close": 12.31, "volume": 754024.0}, {"date": "2017-02-14", "close": 12.6, "volume": 1017109.0}, {"date": "2017-02-15", "close": 12.66, "volume": 897009.0}, {"date": "2017-02-16", "close": 12.56, "volume": 1205072.0}, {"date": "2017-02-17", "close": 12.61, "volume": 1008624.0}, {"date": "2017-02-21", "close": 12.51, "volume": 841745.0}, {"date": "2017-02-22", "close": 12.07, "volume": 993176.0}, {"date": "2017-02-23", "close": 12.04, "volume": 1106731.0}, {"date": "2017-02-24", "close": 12.27, "volume": 1253648.0}, {"date": "2017-02-27", "close": 12.87, "volume": 1538665.0}, {"date": "2017-02-28", "close": 12.82, "volume": 2950496.0}, {"date": "2017-03-01", "close": 12.9, "volume": 2247620.0}, {"date": "2017-03-02", "close": 13.36, "volume": 2394079.0}, {"date": "2017-03-03", "close": 13.59, "volume": 1379682.0}, {"date": "2017-03-06", "close": 13.46, "volume": 1088181.0}, {"date": "2017-03-07", "close": 12.84, "volume": 2228540.0}, {"date": "2017-03-08", "close": 13.21, "volume": 1007040.0}, {"date": "2017-03-09", "close": 13.65, "volume": 1265341.0}, {"date": "2017-03-10", "close": 13.77, "volume": 846742.0}, {"date": "2017-03-13", "close": 13.51, "volume": 1078596.0}, {"date": "2017-03-14", "close": 13.31, "volume": 1121220.0}, {"date": "2017-03-15", "close": 13.86, "volume": 1133968.0}, {"date": "2017-03-16", "close": 14.68, "volume": 3042747.0}, {"date": "2017-03-17", "close": 14.54, "volume": 2919739.0}, {"date": "2017-03-20", "close": 14.41, "volume": 813588.0}, {"date": "2017-03-21", "close": 13.29, "volume": 1613296.0}, {"date": "2017-03-22", "close": 13.49, "volume": 1047367.0}, {"date": "2017-03-23", "close": 13.46, "volume": 766177.0}, {"date": "2017-03-24", "close": 13.53, "volume": 661977.0}, {"date": "2017-03-27", "close": 14.27, "volume": 1239313.0}, {"date": "2017-03-28", "close": 14.21, "volume": 717282.0}, {"date": "2017-03-29", "close": 14.29, "volume": 798374.0}, {"date": "2017-03-30", "close": 13.03, "volume": 5938885.0}, {"date": "2017-03-31", "close": 12.96, "volume": 1230675.0}, {"date": "2017-04-03", "close": 12.99, "volume": 1492314.0}, {"date": "2017-04-04", "close": 13.08, "volume": 831769.0}, {"date": "2017-04-05", "close": 12.9, "volume": 1628832.0}, {"date": "2017-04-06", "close": 12.53, "volume": 1394339.0}, {"date": "2017-04-07", "close": 12.64, "volume": 758025.0}, {"date": "2017-04-10", "close": 12.67, "volume": 536278.0}, {"date": "2017-04-11", "close": 12.6, "volume": 711597.0}, {"date": "2017-04-12", "close": 12.49, "volume": 468997.0}, {"date": "2017-04-13", "close": 12.81, "volume": 643442.0}, {"date": "2017-04-17", "close": 12.9, "volume": 619503.0}, {"date": "2017-04-18", "close": 12.73, "volume": 809095.0}, {"date": "2017-04-19", "close": 12.82, "volume": 642513.0}, {"date": "2017-04-20", "close": 13.24, "volume": 810766.0}, {"date": "2017-04-21", "close": 13.285, "volume": 776701.0}, {"date": "2017-04-24", "close": 13.39, "volume": 690708.0}, {"date": "2017-04-25", "close": 13.96, "volume": 791848.0}, {"date": "2017-04-26", "close": 13.88, "volume": 973612.0}, {"date": "2017-04-27", "close": 13.99, "volume": 592720.0}, {"date": "2017-04-28", "close": 13.94, "volume": 624851.0}, {"date": "2017-05-01", "close": 14.14, "volume": 532325.0}, {"date": "2017-05-02", "close": 14.22, "volume": 680769.0}, {"date": "2017-05-03", "close": 14.22, "volume": 431003.0}, {"date": "2017-05-04", "close": 14.15, "volume": 546351.0}, {"date": "2017-05-05", "close": 13.99, "volume": 522625.0}, {"date": "2017-05-08", "close": 13.85, "volume": 729376.0}, {"date": "2017-05-09", "close": 13.84, "volume": 1208892.0}, {"date": "2017-05-10", "close": 13.63, "volume": 1568858.0}, {"date": "2017-05-11", "close": 13.9, "volume": 800969.0}, {"date": "2017-05-12", "close": 14.28, "volume": 1214161.0}, {"date": "2017-05-15", "close": 14.29, "volume": 1045063.0}, {"date": "2017-05-16", "close": 14.58, "volume": 815970.0}, {"date": "2017-05-17", "close": 13.76, "volume": 1041487.0}, {"date": "2017-05-18", "close": 14.16, "volume": 898076.0}, {"date": "2017-05-19", "close": 12.91, "volume": 7665096.0}, {"date": "2017-05-22", "close": 12.79, "volume": 1900473.0}, {"date": "2017-05-23", "close": 12.75, "volume": 1380792.0}, {"date": "2017-05-24", "close": 12.84, "volume": 773084.0}, {"date": "2017-05-25", "close": 12.6, "volume": 873684.0}, {"date": "2017-05-26", "close": 12.41, "volume": 671809.0}, {"date": "2017-05-30", "close": 12.16, "volume": 1020060.0}, {"date": "2017-05-31", "close": 11.8, "volume": 1724327.0}, {"date": "2017-06-01", "close": 12.24, "volume": 1182311.0}, {"date": "2017-06-02", "close": 12.68, "volume": 1981876.0}, {"date": "2017-06-05", "close": 12.67, "volume": 1474849.0}, {"date": "2017-06-06", "close": 12.78, "volume": 745293.0}, {"date": "2017-06-07", "close": 12.71, "volume": 618924.0}, {"date": "2017-06-08", "close": 12.84, "volume": 715500.0}, {"date": "2017-06-09", "close": 12.9, "volume": 715646.0}, {"date": "2017-06-12", "close": 12.85, "volume": 1024902.0}, {"date": "2017-06-13", "close": 13.2, "volume": 765203.0}, {"date": "2017-06-14", "close": 13.21, "volume": 709739.0}, {"date": "2017-06-15", "close": 13.05, "volume": 1042996.0}, {"date": "2017-06-16", "close": 13.44, "volume": 2706407.0}, {"date": "2017-06-19", "close": 14.17, "volume": 1596724.0}, {"date": "2017-06-20", "close": 14.32, "volume": 2022777.0}, {"date": "2017-06-21", "close": 14.59, "volume": 2274279.0}, {"date": "2017-06-22", "close": 14.83, "volume": 3163343.0}, {"date": "2017-06-23", "close": 14.89, "volume": 1675215.0}, {"date": "2017-06-26", "close": 14.59, "volume": 1194274.0}, {"date": "2017-06-27", "close": 13.99, "volume": 944978.0}, {"date": "2017-06-28", "close": 13.55, "volume": 2611406.0}, {"date": "2017-06-29", "close": 12.975, "volume": 2875664.0}, {"date": "2017-06-30", "close": 12.82, "volume": 1002286.0}, {"date": "2017-07-03", "close": 12.94, "volume": 496406.0}, {"date": "2017-07-05", "close": 13.17, "volume": 651212.0}, {"date": "2017-07-06", "close": 12.86, "volume": 913763.0}, {"date": "2017-07-07", "close": 13.03, "volume": 494058.0}, {"date": "2017-07-10", "close": 12.92, "volume": 621676.0}, {"date": "2017-07-11", "close": 13.0, "volume": 565706.0}, {"date": "2017-07-12", "close": 13.02, "volume": 514237.0}, {"date": "2017-07-13", "close": 13.21, "volume": 1162721.0}, {"date": "2017-07-14", "close": 13.21, "volume": 553285.0}, {"date": "2017-07-17", "close": 13.255, "volume": 517599.0}, {"date": "2017-07-18", "close": 12.97, "volume": 570256.0}, {"date": "2017-07-19", "close": 13.1, "volume": 675760.0}, {"date": "2017-07-20", "close": 13.26, "volume": 756728.0}, {"date": "2017-07-21", "close": 13.53, "volume": 701430.0}, {"date": "2017-07-24", "close": 13.63, "volume": 511922.0}, {"date": "2017-07-25", "close": 13.46, "volume": 543992.0}, {"date": "2017-07-26", "close": 13.53, "volume": 504253.0}, {"date": "2017-07-27", "close": 12.95, "volume": 734655.0}, {"date": "2017-07-28", "close": 12.91, "volume": 488440.0}, {"date": "2017-07-31", "close": 12.68, "volume": 418599.0}, {"date": "2017-08-01", "close": 12.49, "volume": 1006418.0}, {"date": "2017-08-02", "close": 12.53, "volume": 711720.0}, {"date": "2017-08-03", "close": 12.82, "volume": 761856.0}, {"date": "2017-08-04", "close": 13.06, "volume": 714123.0}, {"date": "2017-08-07", "close": 13.18, "volume": 606057.0}, {"date": "2017-08-08", "close": 13.04, "volume": 1222901.0}, {"date": "2017-08-09", "close": 12.65, "volume": 1540083.0}, {"date": "2017-08-10", "close": 12.13, "volume": 1119876.0}, {"date": "2017-08-11", "close": 11.9, "volume": 865040.0}, {"date": "2017-08-14", "close": 12.05, "volume": 592832.0}, {"date": "2017-08-15", "close": 11.9, "volume": 605561.0}, {"date": "2017-08-16", "close": 11.92, "volume": 468426.0}, {"date": "2017-08-17", "close": 11.76, "volume": 651805.0}, {"date": "2017-08-18", "close": 11.88, "volume": 820300.0}, {"date": "2017-08-21", "close": 11.9, "volume": 745600.0}, {"date": "2017-08-22", "close": 12.1, "volume": 496142.0}, {"date": "2017-08-23", "close": 12.16, "volume": 321711.0}, {"date": "2017-08-24", "close": 12.6, "volume": 821158.0}, {"date": "2017-08-25", "close": 12.29, "volume": 562742.0}, {"date": "2017-08-28", "close": 12.6, "volume": 660605.0}, {"date": "2017-08-29", "close": 12.73, "volume": 567440.0}, {"date": "2017-08-30", "close": 12.74, "volume": 737951.0}, {"date": "2017-08-31", "close": 13.01, "volume": 881973.0}, {"date": "2017-09-01", "close": 12.98, "volume": 740113.0}, {"date": "2017-09-05", "close": 12.905, "volume": 568838.0}, {"date": "2017-09-06", "close": 12.97, "volume": 389003.0}, {"date": "2017-09-07", "close": 13.09, "volume": 465018.0}, {"date": "2017-09-08", "close": 13.11, "volume": 457821.0}, {"date": "2017-09-11", "close": 13.1, "volume": 517294.0}, {"date": "2017-09-12", "close": 13.06, "volume": 534888.0}, {"date": "2017-09-13", "close": 13.18, "volume": 795028.0}, {"date": "2017-09-14", "close": 15.98, "volume": 15804990.0}, {"date": "2017-09-15", "close": 16.25, "volume": 5823202.0}, {"date": "2017-09-18", "close": 16.72, "volume": 5837674.0}, {"date": "2017-09-19", "close": 16.42, "volume": 2353857.0}, {"date": "2017-09-20", "close": 16.68, "volume": 1500752.0}, {"date": "2017-09-21", "close": 16.6, "volume": 1180375.0}, {"date": "2017-09-22", "close": 16.78, "volume": 1178253.0}, {"date": "2017-09-25", "close": 16.84, "volume": 1697045.0}, {"date": "2017-09-26", "close": 16.57, "volume": 1164072.0}, {"date": "2017-09-27", "close": 17.23, "volume": 2151274.0}, {"date": "2017-09-28", "close": 17.4, "volume": 1120738.0}, {"date": "2017-09-29", "close": 17.37, "volume": 908426.0}, {"date": "2017-10-02", "close": 17.74, "volume": 1330707.0}, {"date": "2017-10-03", "close": 17.49, "volume": 1041779.0}, {"date": "2017-10-04", "close": 17.46, "volume": 811188.0}, {"date": "2017-10-05", "close": 17.39, "volume": 769265.0}, {"date": "2017-10-06", "close": 17.16, "volume": 697751.0}, {"date": "2017-10-09", "close": 16.75, "volume": 1049612.0}, {"date": "2017-10-10", "close": 16.91, "volume": 976536.0}, {"date": "2017-10-11", "close": 17.09, "volume": 1008429.0}, {"date": "2017-10-12", "close": 17.78, "volume": 1841883.0}, {"date": "2017-10-13", "close": 17.47, "volume": 1059202.0}, {"date": "2017-10-16", "close": 17.86, "volume": 1575638.0}, {"date": "2017-10-17", "close": 17.74, "volume": 758399.0}, {"date": "2017-10-18", "close": 17.72, "volume": 844479.0}, {"date": "2017-10-19", "close": 17.77, "volume": 897373.0}, {"date": "2017-10-20", "close": 17.82, "volume": 887274.0}, {"date": "2017-10-23", "close": 17.55, "volume": 867446.0}, {"date": "2017-10-24", "close": 17.48, "volume": 902451.0}, {"date": "2017-10-25", "close": 16.82, "volume": 1091586.0}, {"date": "2017-10-26", "close": 17.01, "volume": 1316319.0}, {"date": "2017-10-27", "close": 17.19, "volume": 1303320.0}, {"date": "2017-10-30", "close": 17.59, "volume": 860696.0}, {"date": "2017-10-31", "close": 17.73, "volume": 757983.0}, {"date": "2017-11-01", "close": 16.93, "volume": 1523275.0}, {"date": "2017-11-02", "close": 16.79, "volume": 602909.0}, {"date": "2017-11-03", "close": 16.75, "volume": 888429.0}, {"date": "2017-11-06", "close": 17.01, "volume": 1363919.0}, {"date": "2017-11-07", "close": 16.84, "volume": 1013804.0}, {"date": "2017-11-08", "close": 19.09, "volume": 3904537.0}, {"date": "2017-11-09", "close": 18.61, "volume": 2226662.0}, {"date": "2017-11-10", "close": 18.18, "volume": 1385086.0}, {"date": "2017-11-13", "close": 18.39, "volume": 1030445.0}, {"date": "2017-11-14", "close": 18.56, "volume": 1115846.0}, {"date": "2017-11-15", "close": 18.25, "volume": 974853.0}, {"date": "2017-11-16", "close": 18.49, "volume": 828662.0}, {"date": "2017-11-17", "close": 18.28, "volume": 704550.0}, {"date": "2017-11-20", "close": 18.7, "volume": 1358707.0}, {"date": "2017-11-21", "close": 19.2, "volume": 1799724.0}, {"date": "2017-11-22", "close": 18.24, "volume": 1542390.0}, {"date": "2017-11-24", "close": 18.86, "volume": 895059.0}, {"date": "2017-11-27", "close": 18.74, "volume": 813506.0}, {"date": "2017-11-28", "close": 18.8, "volume": 1777516.0}, {"date": "2017-11-29", "close": 18.58, "volume": 1736629.0}, {"date": "2017-11-30", "close": 18.67, "volume": 1410511.0}, {"date": "2017-12-01", "close": 18.45, "volume": 993499.0}, {"date": "2017-12-04", "close": 18.05, "volume": 1007496.0}, {"date": "2017-12-05", "close": 18.16, "volume": 1126419.0}, {"date": "2017-12-06", "close": 18.14, "volume": 663675.0}, {"date": "2017-12-07", "close": 18.97, "volume": 2856434.0}, {"date": "2017-12-08", "close": 19.61, "volume": 2123024.0}, {"date": "2017-12-11", "close": 19.49, "volume": 1423761.0}, {"date": "2017-12-12", "close": 19.57, "volume": 1069913.0}, {"date": "2017-12-13", "close": 20.8, "volume": 1763177.0}, {"date": "2017-12-14", "close": 20.54, "volume": 1495201.0}, {"date": "2017-12-15", "close": 19.69, "volume": 2891355.0}, {"date": "2017-12-18", "close": 19.68, "volume": 729692.0}, {"date": "2017-12-19", "close": 19.66, "volume": 643955.0}, {"date": "2017-12-20", "close": 19.81, "volume": 860235.0}, {"date": "2017-12-21", "close": 20.07, "volume": 1370165.0}, {"date": "2017-12-22", "close": 20.08, "volume": 621044.0}, {"date": "2017-12-26", "close": 20.26, "volume": 686868.0}, {"date": "2017-12-27", "close": 20.73, "volume": 705938.0}, {"date": "2017-12-28", "close": 20.71, "volume": 610659.0}, {"date": "2017-12-29", "close": 20.26, "volume": 760457.0}, {"date": "2018-01-02", "close": 20.2, "volume": 934246.0}, {"date": "2018-01-03", "close": 20.51, "volume": 1226368.0}, {"date": "2018-01-04", "close": 20.1, "volume": 725741.0}, {"date": "2018-01-05", "close": 19.46, "volume": 1261067.0}, {"date": "2018-01-08", "close": 18.72, "volume": 1501714.0}, {"date": "2018-01-09", "close": 18.66, "volume": 1374249.0}, {"date": "2018-01-10", "close": 19.74, "volume": 1464282.0}, {"date": "2018-01-11", "close": 20.06, "volume": 1071290.0}, {"date": "2018-01-12", "close": 20.36, "volume": 802413.0}, {"date": "2018-01-16", "close": 19.74, "volume": 899954.0}, {"date": "2018-01-17", "close": 17.98, "volume": 6548981.0}, {"date": "2018-01-18", "close": 17.85, "volume": 1163041.0}, {"date": "2018-01-19", "close": 17.98, "volume": 1338975.0}, {"date": "2018-01-22", "close": 18.95, "volume": 1605338.0}, {"date": "2018-01-23", "close": 19.68, "volume": 1659345.0}, {"date": "2018-01-24", "close": 18.8, "volume": 1249746.0}, {"date": "2018-01-25", "close": 18.92, "volume": 1191782.0}, {"date": "2018-01-26", "close": 18.94, "volume": 728462.0}, {"date": "2018-01-29", "close": 19.35, "volume": 1022887.0}, {"date": "2018-01-30", "close": 19.22, "volume": 772588.0}, {"date": "2018-01-31", "close": 18.68, "volume": 662287.0}, {"date": "2018-02-01", "close": 18.84, "volume": 813370.0}, {"date": "2018-02-02", "close": 18.37, "volume": 655054.0}, {"date": "2018-02-05", "close": 17.76, "volume": 1102132.0}, {"date": "2018-02-06", "close": 18.25, "volume": 1392501.0}, {"date": "2018-02-07", "close": 18.24, "volume": 904769.0}, {"date": "2018-02-08", "close": 17.06, "volume": 1198057.0}, {"date": "2018-02-09", "close": 17.17, "volume": 1448542.0}, {"date": "2018-02-12", "close": 17.84, "volume": 882768.0}, {"date": "2018-02-13", "close": 17.84, "volume": 395057.0}, {"date": "2018-02-14", "close": 18.41, "volume": 694165.0}, {"date": "2018-02-15", "close": 18.66, "volume": 516517.0}, {"date": "2018-02-16", "close": 18.54, "volume": 543645.0}, {"date": "2018-02-20", "close": 18.48, "volume": 1029322.0}, {"date": "2018-02-21", "close": 19.24, "volume": 1788646.0}, {"date": "2018-02-22", "close": 19.28, "volume": 1249236.0}, {"date": "2018-02-23", "close": 19.87, "volume": 1368288.0}, {"date": "2018-02-26", "close": 20.02, "volume": 1386628.0}, {"date": "2018-02-27", "close": 19.9, "volume": 791762.0}, {"date": "2018-02-28", "close": 19.66, "volume": 1170124.0}, {"date": "2018-03-01", "close": 19.81, "volume": 885362.0}, {"date": "2018-03-02", "close": 19.9, "volume": 1040637.0}, {"date": "2018-03-05", "close": 19.8, "volume": 752397.0}, {"date": "2018-03-06", "close": 20.11, "volume": 1130865.0}, {"date": "2018-03-07", "close": 20.07, "volume": 904807.0}, {"date": "2018-03-08", "close": 20.53, "volume": 825510.0}, {"date": "2018-03-09", "close": 20.615, "volume": 706513.0}, {"date": "2018-03-12", "close": 20.88, "volume": 1103529.0}, {"date": "2018-03-13", "close": 20.94, "volume": 1711551.0}, {"date": "2018-03-14", "close": 21.05, "volume": 963383.0}, {"date": "2018-03-15", "close": 20.91, "volume": 614345.0}, {"date": "2018-03-16", "close": 20.62, "volume": 1543448.0}, {"date": "2018-03-19", "close": 20.82, "volume": 1156103.0}, {"date": "2018-03-20", "close": 21.2, "volume": 938558.0}, {"date": "2018-03-21", "close": 20.94, "volume": 910462.0}, {"date": "2018-03-22", "close": 20.38, "volume": 865093.0}, {"date": "2018-03-23", "close": 18.59, "volume": 1552800.0}, {"date": "2018-03-26", "close": 19.43, "volume": 1432732.0}, {"date": "2018-03-27", "close": 18.85, "volume": 958897.0}, {"date": "2018-03-28", "close": 18.94, "volume": 858341.0}, {"date": "2018-03-29", "close": 19.59, "volume": 1182287.0}, {"date": "2018-04-02", "close": 18.81, "volume": 996431.0}, {"date": "2018-04-03", "close": 19.11, "volume": 863630.0}, {"date": "2018-04-04", "close": 19.81, "volume": 677506.0}, {"date": "2018-04-05", "close": 19.49, "volume": 845850.0}, {"date": "2018-04-06", "close": 18.94, "volume": 581125.0}, {"date": "2018-04-09", "close": 19.1, "volume": 488793.0}, {"date": "2018-04-10", "close": 19.61, "volume": 673622.0}, {"date": "2018-04-11", "close": 19.52, "volume": 629255.0}, {"date": "2018-04-12", "close": 19.6, "volume": 445463.0}, {"date": "2018-04-13", "close": 19.37, "volume": 519327.0}, {"date": "2018-04-16", "close": 19.27, "volume": 627246.0}, {"date": "2018-04-17", "close": 19.82, "volume": 539332.0}, {"date": "2018-04-18", "close": 19.57, "volume": 635563.0}, {"date": "2018-04-19", "close": 19.16, "volume": 648744.0}, {"date": "2018-04-20", "close": 18.86, "volume": 816952.0}, {"date": "2018-04-23", "close": 18.86, "volume": 569713.0}, {"date": "2018-04-24", "close": 18.6, "volume": 810607.0}, {"date": "2018-04-25", "close": 18.66, "volume": 537909.0}, {"date": "2018-04-26", "close": 19.08, "volume": 675873.0}, {"date": "2018-04-27", "close": 19.47, "volume": 841979.0}, {"date": "2018-04-30", "close": 18.93, "volume": 658707.0}, {"date": "2018-05-01", "close": 19.59, "volume": 681918.0}, {"date": "2018-05-02", "close": 19.3, "volume": 670425.0}, {"date": "2018-05-03", "close": 19.4, "volume": 536413.0}, {"date": "2018-05-04", "close": 19.28, "volume": 503668.0}, {"date": "2018-05-07", "close": 19.84, "volume": 787431.0}, {"date": "2018-05-08", "close": 19.96, "volume": 680756.0}, {"date": "2018-05-09", "close": 20.3, "volume": 757747.0}, {"date": "2018-05-10", "close": 19.97, "volume": 705120.0}, {"date": "2018-05-11", "close": 18.825, "volume": 3505824.0}, {"date": "2018-05-14", "close": 19.87, "volume": 1300616.0}, {"date": "2018-05-15", "close": 19.69, "volume": 1090684.0}, {"date": "2018-05-16", "close": 18.62, "volume": 1264132.0}, {"date": "2018-05-17", "close": 18.29, "volume": 1246976.0}, {"date": "2018-05-18", "close": 18.6, "volume": 911811.0}, {"date": "2018-05-21", "close": 18.26, "volume": 996816.0}, {"date": "2018-05-22", "close": 18.24, "volume": 910974.0}, {"date": "2018-05-23", "close": 18.76, "volume": 549429.0}, {"date": "2018-05-24", "close": 18.36, "volume": 863186.0}, {"date": "2018-05-25", "close": 18.4, "volume": 452693.0}, {"date": "2018-05-29", "close": 18.13, "volume": 583516.0}, {"date": "2018-05-30", "close": 18.64, "volume": 662334.0}, {"date": "2018-05-31", "close": 18.4, "volume": 680699.0}, {"date": "2018-06-01", "close": 18.59, "volume": 638689.0}, {"date": "2018-06-04", "close": 18.29, "volume": 578942.0}, {"date": "2018-06-05", "close": 18.69, "volume": 594368.0}, {"date": "2018-06-06", "close": 18.89, "volume": 623710.0}, {"date": "2018-06-07", "close": 18.63, "volume": 361189.0}, {"date": "2018-06-08", "close": 18.83, "volume": 691390.0}, {"date": "2018-06-11", "close": 18.93, "volume": 691192.0}, {"date": "2018-06-12", "close": 19.0, "volume": 718002.0}, {"date": "2018-06-13", "close": 19.11, "volume": 520902.0}, {"date": "2018-06-14", "close": 19.0, "volume": 573724.0}, {"date": "2018-06-15", "close": 19.02, "volume": 2337258.0}, {"date": "2018-06-18", "close": 18.91, "volume": 522656.0}, {"date": "2018-06-19", "close": 19.17, "volume": 550214.0}, {"date": "2018-06-20", "close": 19.47, "volume": 495891.0}, {"date": "2018-06-21", "close": 18.59, "volume": 621243.0}, {"date": "2018-06-22", "close": 18.09, "volume": 1817739.0}, {"date": "2018-06-25", "close": 17.61, "volume": 776722.0}, {"date": "2018-06-26", "close": 17.99, "volume": 677328.0}, {"date": "2018-06-27", "close": 16.99, "volume": 959260.0}, {"date": "2018-06-28", "close": 17.03, "volume": 740611.0}, {"date": "2018-06-29", "close": 16.87, "volume": 1128106.0}, {"date": "2018-07-02", "close": 16.78, "volume": 650334.0}, {"date": "2018-07-03", "close": 17.09, "volume": 596287.0}, {"date": "2018-07-05", "close": 17.12, "volume": 335076.0}, {"date": "2018-07-06", "close": 17.25, "volume": 398771.0}, {"date": "2018-07-09", "close": 17.21, "volume": 829549.0}, {"date": "2018-07-10", "close": 17.2, "volume": 512504.0}, {"date": "2018-07-11", "close": 17.2, "volume": 500804.0}, {"date": "2018-07-12", "close": 17.56, "volume": 747721.0}, {"date": "2018-07-13", "close": 17.27, "volume": 320899.0}, {"date": "2018-07-16", "close": 17.2, "volume": 352908.0}, {"date": "2018-07-17", "close": 17.37, "volume": 605417.0}, {"date": "2018-07-18", "close": 17.51, "volume": 522803.0}, {"date": "2018-07-19", "close": 18.0, "volume": 604654.0}, {"date": "2018-07-20", "close": 18.14, "volume": 883277.0}, {"date": "2018-07-23", "close": 18.28, "volume": 501640.0}, {"date": "2018-07-24", "close": 17.95, "volume": 708424.0}, {"date": "2018-07-25", "close": 17.28, "volume": 1138144.0}, {"date": "2018-07-26", "close": 17.25, "volume": 684090.0}, {"date": "2018-07-27", "close": 16.94, "volume": 910996.0}, {"date": "2018-07-30", "close": 17.22, "volume": 791633.0}, {"date": "2018-07-31", "close": 18.1, "volume": 654099.0}, {"date": "2018-08-01", "close": 17.57, "volume": 713698.0}, {"date": "2018-08-02", "close": 17.17, "volume": 749414.0}, {"date": "2018-08-03", "close": 17.12, "volume": 673341.0}, {"date": "2018-08-06", "close": 17.44, "volume": 631559.0}, {"date": "2018-08-07", "close": 17.62, "volume": 673747.0}, {"date": "2018-08-08", "close": 17.49, "volume": 1241611.0}, {"date": "2018-08-09", "close": 17.35, "volume": 1255768.0}, {"date": "2018-08-10", "close": 16.99, "volume": 1251957.0}, {"date": "2018-08-13", "close": 17.25, "volume": 832551.0}, {"date": "2018-08-14", "close": 17.44, "volume": 1100923.0}, {"date": "2018-08-15", "close": 17.18, "volume": 931659.0}, {"date": "2018-08-16", "close": 17.1, "volume": 712316.0}, {"date": "2018-08-17", "close": 17.17, "volume": 483197.0}, {"date": "2018-08-20", "close": 17.05, "volume": 471966.0}, {"date": "2018-08-21", "close": 17.22, "volume": 770942.0}, {"date": "2018-08-22", "close": 17.65, "volume": 2053019.0}, {"date": "2018-08-23", "close": 18.3, "volume": 1474146.0}, {"date": "2018-08-24", "close": 17.97, "volume": 1295567.0}, {"date": "2018-08-27", "close": 18.15, "volume": 894281.0}, {"date": "2018-08-28", "close": 18.06, "volume": 1870514.0}, {"date": "2018-08-29", "close": 18.33, "volume": 658326.0}, {"date": "2018-08-30", "close": 18.27, "volume": 539499.0}, {"date": "2018-08-31", "close": 18.41, "volume": 569382.0}, {"date": "2018-09-04", "close": 18.16, "volume": 619854.0}, {"date": "2018-09-05", "close": 18.26, "volume": 580943.0}, {"date": "2018-09-06", "close": 17.88, "volume": 697749.0}, {"date": "2018-09-07", "close": 17.3, "volume": 629168.0}, {"date": "2018-09-10", "close": 17.35, "volume": 701726.0}, {"date": "2018-09-11", "close": 17.27, "volume": 564138.0}, {"date": "2018-09-12", "close": 17.27, "volume": 524092.0}, {"date": "2018-09-13", "close": 17.21, "volume": 429264.0}, {"date": "2018-09-14", "close": 17.14, "volume": 700251.0}, {"date": "2018-09-17", "close": 16.68, "volume": 804170.0}, {"date": "2018-09-18", "close": 17.18, "volume": 918242.0}, {"date": "2018-09-19", "close": 17.05, "volume": 526767.0}, {"date": "2018-09-20", "close": 17.26, "volume": 589349.0}, {"date": "2018-09-21", "close": 17.53, "volume": 2553448.0}, {"date": "2018-09-24", "close": 17.9, "volume": 708842.0}, {"date": "2018-09-25", "close": 17.85, "volume": 954020.0}, {"date": "2018-09-26", "close": 17.92, "volume": 537218.0}, {"date": "2018-09-27", "close": 17.98, "volume": 690624.0}, {"date": "2018-09-28", "close": 18.17, "volume": 712591.0}, {"date": "2018-10-01", "close": 18.55, "volume": 1116127.0}, {"date": "2018-10-02", "close": 18.26, "volume": 947539.0}, {"date": "2018-10-03", "close": 18.66, "volume": 1060051.0}, {"date": "2018-10-04", "close": 18.35, "volume": 725896.0}, {"date": "2018-10-05", "close": 18.32, "volume": 858774.0}, {"date": "2018-10-08", "close": 17.54, "volume": 763348.0}, {"date": "2018-10-09", "close": 17.73, "volume": 744503.0}, {"date": "2018-10-10", "close": 17.1, "volume": 953791.0}, {"date": "2018-10-11", "close": 16.81, "volume": 1455914.0}, {"date": "2018-10-12", "close": 17.1, "volume": 773628.0}, {"date": "2018-10-15", "close": 17.21, "volume": 768123.0}, {"date": "2018-10-16", "close": 18.05, "volume": 844363.0}, {"date": "2018-10-17", "close": 17.93, "volume": 427012.0}, {"date": "2018-10-18", "close": 17.59, "volume": 613144.0}, {"date": "2018-10-19", "close": 16.36, "volume": 1496497.0}, {"date": "2018-10-22", "close": 15.68, "volume": 1430180.0}, {"date": "2018-10-23", "close": 15.78, "volume": 934410.0}, {"date": "2018-10-24", "close": 14.33, "volume": 1281521.0}, {"date": "2018-10-25", "close": 15.2, "volume": 1341479.0}, {"date": "2018-10-26", "close": 15.73, "volume": 1002831.0}, {"date": "2018-10-29", "close": 15.2, "volume": 855414.0}, {"date": "2018-10-30", "close": 15.4, "volume": 897806.0}, {"date": "2018-10-31", "close": 15.53, "volume": 1160190.0}, {"date": "2018-11-01", "close": 16.32, "volume": 1113084.0}, {"date": "2018-11-02", "close": 16.03, "volume": 825286.0}, {"date": "2018-11-05", "close": 15.8, "volume": 614579.0}, {"date": "2018-11-06", "close": 15.8, "volume": 836848.0}, {"date": "2018-11-07", "close": 15.91, "volume": 1795020.0}, {"date": "2018-11-08", "close": 16.25, "volume": 913704.0}, {"date": "2018-11-09", "close": 15.89, "volume": 781513.0}, {"date": "2018-11-12", "close": 15.1, "volume": 1048202.0}, {"date": "2018-11-13", "close": 15.48, "volume": 737922.0}, {"date": "2018-11-14", "close": 15.32, "volume": 679393.0}, {"date": "2018-11-15", "close": 16.2, "volume": 902935.0}, {"date": "2018-11-16", "close": 16.13, "volume": 693372.0}, {"date": "2018-11-19", "close": 15.58, "volume": 678894.0}, {"date": "2018-11-20", "close": 15.62, "volume": 597218.0}, {"date": "2018-11-21", "close": 16.26, "volume": 707068.0}, {"date": "2018-11-23", "close": 16.07, "volume": 315229.0}, {"date": "2018-11-26", "close": 16.71, "volume": 613647.0}, {"date": "2018-11-27", "close": 15.47, "volume": 1666959.0}, {"date": "2018-11-28", "close": 15.93, "volume": 972819.0}, {"date": "2018-11-29", "close": 15.86, "volume": 606844.0}, {"date": "2018-11-30", "close": 16.51, "volume": 748552.0}, {"date": "2018-12-03", "close": 16.58, "volume": 704759.0}, {"date": "2018-12-04", "close": 15.4, "volume": 866189.0}, {"date": "2018-12-06", "close": 15.54, "volume": 821330.0}, {"date": "2018-12-07", "close": 15.12, "volume": 588113.0}, {"date": "2018-12-10", "close": 15.52, "volume": 840437.0}, {"date": "2018-12-11", "close": 15.46, "volume": 348250.0}, {"date": "2018-12-12", "close": 15.7, "volume": 559471.0}, {"date": "2018-12-13", "close": 15.25, "volume": 453506.0}, {"date": "2018-12-14", "close": 15.17, "volume": 578917.0}, {"date": "2018-12-17", "close": 15.0, "volume": 869693.0}, {"date": "2018-12-18", "close": 14.46, "volume": 1104590.0}, {"date": "2018-12-19", "close": 14.24, "volume": 889639.0}, {"date": "2018-12-20", "close": 14.13, "volume": 1013368.0}, {"date": "2018-12-21", "close": 13.89, "volume": 1819470.0}, {"date": "2018-12-24", "close": 13.33, "volume": 549461.0}, {"date": "2018-12-26", "close": 14.33, "volume": 956554.0}, {"date": "2018-12-27", "close": 14.36, "volume": 715279.0}, {"date": "2018-12-28", "close": 14.28, "volume": 449440.0}, {"date": "2018-12-31", "close": 14.63, "volume": 561471.0}, {"date": "2019-01-02", "close": 14.8, "volume": 599367.0}, {"date": "2019-01-03", "close": 13.94, "volume": 943504.0}, {"date": "2019-01-04", "close": 14.72, "volume": 914606.0}, {"date": "2019-01-07", "close": 15.03, "volume": 679001.0}, {"date": "2019-01-08", "close": 15.33, "volume": 850963.0}, {"date": "2019-01-09", "close": 15.14, "volume": 1147446.0}, {"date": "2019-01-10", "close": 15.93, "volume": 1179029.0}, {"date": "2019-01-11", "close": 16.25, "volume": 735840.0}, {"date": "2019-01-14", "close": 15.62, "volume": 620455.0}, {"date": "2019-01-15", "close": 16.0, "volume": 556611.0}, {"date": "2019-01-16", "close": 15.84, "volume": 640825.0}, {"date": "2019-01-17", "close": 16.3, "volume": 598530.0}, {"date": "2019-01-18", "close": 16.43, "volume": 640578.0}, {"date": "2019-01-22", "close": 15.91, "volume": 630558.0}, {"date": "2019-01-23", "close": 15.73, "volume": 538883.0}, {"date": "2019-01-24", "close": 16.13, "volume": 562705.0}, {"date": "2019-01-25", "close": 16.57, "volume": 760863.0}, {"date": "2019-01-28", "close": 15.68, "volume": 676582.0}, {"date": "2019-01-29", "close": 15.96, "volume": 560567.0}, {"date": "2019-01-30", "close": 16.0, "volume": 996013.0}, {"date": "2019-01-31", "close": 16.18, "volume": 986162.0}, {"date": "2019-02-01", "close": 16.12, "volume": 594837.0}, {"date": "2019-02-04", "close": 16.62, "volume": 1079464.0}, {"date": "2019-02-05", "close": 16.95, "volume": 741210.0}, {"date": "2019-02-06", "close": 16.73, "volume": 495651.0}, {"date": "2019-02-07", "close": 16.25, "volume": 683335.0}, {"date": "2019-02-08", "close": 16.34, "volume": 622455.0}, {"date": "2019-02-11", "close": 16.38, "volume": 453681.0}, {"date": "2019-02-12", "close": 16.65, "volume": 506126.0}, {"date": "2019-02-13", "close": 16.6, "volume": 370627.0}, {"date": "2019-02-14", "close": 16.54, "volume": 317210.0}, {"date": "2019-02-15", "close": 17.04, "volume": 649439.0}, {"date": "2019-02-19", "close": 16.82, "volume": 571891.0}, {"date": "2019-02-20", "close": 16.87, "volume": 471522.0}, {"date": "2019-02-21", "close": 16.61, "volume": 566042.0}, {"date": "2019-02-22", "close": 16.81, "volume": 1007390.0}, {"date": "2019-02-25", "close": 17.47, "volume": 1443498.0}, {"date": "2019-02-26", "close": 17.18, "volume": 858608.0}, {"date": "2019-02-27", "close": 17.46, "volume": 723980.0}, {"date": "2019-02-28", "close": 17.25, "volume": 1204975.0}, {"date": "2019-03-01", "close": 17.58, "volume": 878577.0}, {"date": "2019-03-04", "close": 17.22, "volume": 921844.0}, {"date": "2019-03-05", "close": 17.04, "volume": 673381.0}, {"date": "2019-03-06", "close": 16.06, "volume": 1139696.0}, {"date": "2019-03-07", "close": 15.63, "volume": 803692.0}, {"date": "2019-03-08", "close": 15.76, "volume": 868397.0}, {"date": "2019-03-11", "close": 15.9, "volume": 777917.0}, {"date": "2019-03-12", "close": 15.92, "volume": 511715.0}, {"date": "2019-03-13", "close": 16.19, "volume": 593300.0}, {"date": "2019-03-14", "close": 15.87, "volume": 540312.0}, {"date": "2019-03-15", "close": 16.08, "volume": 1828724.0}, {"date": "2019-03-18", "close": 16.52, "volume": 739423.0}, {"date": "2019-03-19", "close": 16.74, "volume": 765937.0}, {"date": "2019-03-20", "close": 16.54, "volume": 848372.0}, {"date": "2019-03-21", "close": 16.5, "volume": 1117138.0}, {"date": "2019-03-22", "close": 15.49, "volume": 900496.0}, {"date": "2019-03-25", "close": 15.7, "volume": 679397.0}, {"date": "2019-03-26", "close": 15.84, "volume": 695657.0}, {"date": "2019-03-27", "close": 15.55, "volume": 684801.0}, {"date": "2019-03-28", "close": 15.99, "volume": 511309.0}, {"date": "2019-03-29", "close": 16.1, "volume": 530820.0}, {"date": "2019-04-01", "close": 16.18, "volume": 745227.0}, {"date": "2019-04-02", "close": 16.74, "volume": 799649.0}, {"date": "2019-04-03", "close": 17.26, "volume": 1098146.0}, {"date": "2019-04-04", "close": 16.91, "volume": 884241.0}, {"date": "2019-04-05", "close": 17.2, "volume": 756392.0}, {"date": "2019-04-08", "close": 17.21, "volume": 651354.0}, {"date": "2019-04-09", "close": 16.85, "volume": 574104.0}, {"date": "2019-04-10", "close": 17.16, "volume": 634683.0}, {"date": "2019-04-11", "close": 16.73, "volume": 998699.0}, {"date": "2019-04-12", "close": 16.54, "volume": 1056917.0}, {"date": "2019-04-15", "close": 16.66, "volume": 718024.0}, {"date": "2019-04-16", "close": 16.62, "volume": 528028.0}, {"date": "2019-04-17", "close": 16.36, "volume": 1751224.0}, {"date": "2019-04-18", "close": 15.97, "volume": 1062740.0}, {"date": "2019-04-22", "close": 16.09, "volume": 505424.0}, {"date": "2019-04-23", "close": 16.4, "volume": 976118.0}, {"date": "2019-04-24", "close": 16.17, "volume": 444490.0}, {"date": "2019-04-25", "close": 16.21, "volume": 632418.0}, {"date": "2019-04-26", "close": 16.22, "volume": 684054.0}, {"date": "2019-04-29", "close": 16.38, "volume": 754621.0}, {"date": "2019-04-30", "close": 16.13, "volume": 871462.0}, {"date": "2019-05-01", "close": 16.17, "volume": 688896.0}, {"date": "2019-05-02", "close": 16.43, "volume": 532112.0}, {"date": "2019-05-03", "close": 17.08, "volume": 896434.0}, {"date": "2019-05-06", "close": 17.23, "volume": 682416.0}, {"date": "2019-05-07", "close": 17.04, "volume": 710981.0}, {"date": "2019-05-08", "close": 16.7, "volume": 913370.0}, {"date": "2019-05-09", "close": 16.33, "volume": 830178.0}, {"date": "2019-05-10", "close": 16.22, "volume": 790871.0}, {"date": "2019-05-13", "close": 15.54, "volume": 971851.0}, {"date": "2019-05-14", "close": 15.83, "volume": 1299935.0}, {"date": "2019-05-15", "close": 15.79, "volume": 689904.0}, {"date": "2019-05-16", "close": 15.92, "volume": 467722.0}, {"date": "2019-05-17", "close": 15.61, "volume": 706074.0}, {"date": "2019-05-20", "close": 15.23, "volume": 529727.0}, {"date": "2019-05-21", "close": 15.61, "volume": 702281.0}, {"date": "2019-05-22", "close": 15.42, "volume": 783145.0}, {"date": "2019-05-23", "close": 15.39, "volume": 1002296.0}, {"date": "2019-05-24", "close": 15.41, "volume": 402705.0}, {"date": "2019-05-28", "close": 15.04, "volume": 903445.0}, {"date": "2019-05-29", "close": 14.89, "volume": 977240.0}, {"date": "2019-05-30", "close": 15.06, "volume": 1622521.0}, {"date": "2019-05-31", "close": 14.75, "volume": 719969.0}, {"date": "2019-06-03", "close": 15.17, "volume": 1337703.0}, {"date": "2019-06-04", "close": 15.62, "volume": 595750.0}, {"date": "2019-06-05", "close": 15.39, "volume": 833047.0}, {"date": "2019-06-06", "close": 15.35, "volume": 1070458.0}, {"date": "2019-06-07", "close": 15.51, "volume": 546158.0}, {"date": "2019-06-10", "close": 15.47, "volume": 447225.0}, {"date": "2019-06-11", "close": 15.42, "volume": 531360.0}, {"date": "2019-06-12", "close": 15.46, "volume": 580452.0}, {"date": "2019-06-13", "close": 15.84, "volume": 652593.0}, {"date": "2019-06-14", "close": 15.73, "volume": 630301.0}, {"date": "2019-06-17", "close": 16.16, "volume": 1228691.0}, {"date": "2019-06-18", "close": 16.46, "volume": 1105966.0}, {"date": "2019-06-19", "close": 16.63, "volume": 972365.0}, {"date": "2019-06-20", "close": 16.51, "volume": 621750.0}, {"date": "2019-06-21", "close": 16.43, "volume": 1053263.0}, {"date": "2019-06-24", "close": 16.11, "volume": 1066877.0}, {"date": "2019-06-25", "close": 16.28, "volume": 1048333.0}, {"date": "2019-06-26", "close": 16.32, "volume": 1593893.0}, {"date": "2019-06-27", "close": 16.85, "volume": 1022131.0}, {"date": "2019-06-28", "close": 17.18, "volume": 4161513.0}, {"date": "2019-07-01", "close": 17.57, "volume": 1266256.0}, {"date": "2019-07-02", "close": 17.38, "volume": 721375.0}, {"date": "2019-07-03", "close": 17.69, "volume": 496338.0}, {"date": "2019-07-05", "close": 17.33, "volume": 658831.0}, {"date": "2019-07-08", "close": 17.07, "volume": 898229.0}, {"date": "2019-07-09", "close": 17.27, "volume": 1024421.0}, {"date": "2019-07-10", "close": 17.18, "volume": 825537.0}, {"date": "2019-07-11", "close": 16.75, "volume": 785693.0}, {"date": "2019-07-12", "close": 16.58, "volume": 660253.0}, {"date": "2019-07-15", "close": 16.91, "volume": 910537.0}, {"date": "2019-07-16", "close": 16.96, "volume": 637713.0}, {"date": "2019-07-17", "close": 16.76, "volume": 432237.0}, {"date": "2019-07-18", "close": 16.79, "volume": 376971.0}, {"date": "2019-07-19", "close": 16.29, "volume": 543927.0}, {"date": "2019-07-22", "close": 16.46, "volume": 669269.0}, {"date": "2019-07-23", "close": 16.57, "volume": 412366.0}, {"date": "2019-07-24", "close": 16.67, "volume": 270933.0}, {"date": "2019-07-25", "close": 16.53, "volume": 542546.0}, {"date": "2019-07-26", "close": 16.79, "volume": 873649.0}, {"date": "2019-07-29", "close": 16.96, "volume": 597428.0}, {"date": "2019-07-30", "close": 17.04, "volume": 803608.0}, {"date": "2019-07-31", "close": 16.99, "volume": 904213.0}, {"date": "2019-08-01", "close": 17.1, "volume": 1190532.0}, {"date": "2019-08-02", "close": 17.08, "volume": 787826.0}, {"date": "2019-08-05", "close": 16.9, "volume": 978878.0}, {"date": "2019-08-06", "close": 17.15, "volume": 1900302.0}, {"date": "2019-08-07", "close": 16.75, "volume": 850208.0}, {"date": "2019-08-08", "close": 16.1, "volume": 1321489.0}, {"date": "2019-08-09", "close": 16.03, "volume": 775583.0}, {"date": "2019-08-12", "close": 15.83, "volume": 711085.0}, {"date": "2019-08-13", "close": 16.22, "volume": 500329.0}, {"date": "2019-08-14", "close": 15.82, "volume": 841738.0}, {"date": "2019-08-15", "close": 15.85, "volume": 627835.0}, {"date": "2019-08-16", "close": 16.28, "volume": 981232.0}, {"date": "2019-08-19", "close": 16.68, "volume": 609591.0}, {"date": "2019-08-20", "close": 16.47, "volume": 1173815.0}, {"date": "2019-08-21", "close": 16.77, "volume": 644465.0}, {"date": "2019-08-22", "close": 16.48, "volume": 839616.0}, {"date": "2019-08-23", "close": 16.01, "volume": 747726.0}, {"date": "2019-08-26", "close": 15.92, "volume": 469544.0}, {"date": "2019-08-27", "close": 15.81, "volume": 1034439.0}, {"date": "2019-08-28", "close": 16.09, "volume": 513629.0}, {"date": "2019-08-29", "close": 16.45, "volume": 603909.0}, {"date": "2019-08-30", "close": 16.52, "volume": 672062.0}, {"date": "2019-09-03", "close": 16.17, "volume": 815481.0}, {"date": "2019-09-04", "close": 15.62, "volume": 928724.0}, {"date": "2019-09-05", "close": 16.0, "volume": 713002.0}, {"date": "2019-09-06", "close": 15.93, "volume": 559585.0}, {"date": "2019-09-09", "close": 15.87, "volume": 547174.0}, {"date": "2019-09-10", "close": 16.49, "volume": 674963.0}, {"date": "2019-09-11", "close": 16.52, "volume": 639945.0}, {"date": "2019-09-12", "close": 16.49, "volume": 671541.0}, {"date": "2019-09-13", "close": 16.28, "volume": 723019.0}, {"date": "2019-09-16", "close": 16.35, "volume": 605241.0}, {"date": "2019-09-17", "close": 16.51, "volume": 805114.0}, {"date": "2019-09-18", "close": 16.42, "volume": 662984.0}, {"date": "2019-09-19", "close": 16.29, "volume": 966629.0}, {"date": "2019-09-20", "close": 16.37, "volume": 1420338.0}, {"date": "2019-09-23", "close": 16.35, "volume": 1099888.0}, {"date": "2019-09-24", "close": 15.82, "volume": 835326.0}, {"date": "2019-09-25", "close": 15.86, "volume": 623613.0}, {"date": "2019-09-26", "close": 15.26, "volume": 850568.0}, {"date": "2019-09-27", "close": 15.2, "volume": 637094.0}, {"date": "2019-09-30", "close": 15.51, "volume": 866718.0}, {"date": "2019-10-01", "close": 15.46, "volume": 904555.0}, {"date": "2019-10-02", "close": 15.41, "volume": 886785.0}, {"date": "2019-10-03", "close": 15.775, "volume": 723342.0}, {"date": "2019-10-04", "close": 15.71, "volume": 524820.0}, {"date": "2019-10-07", "close": 15.57, "volume": 417447.0}, {"date": "2019-10-08", "close": 15.51, "volume": 717460.0}, {"date": "2019-10-09", "close": 15.565, "volume": 654551.0}, {"date": "2019-10-10", "close": 15.64, "volume": 572424.0}, {"date": "2019-10-11", "close": 16.05, "volume": 1498525.0}, {"date": "2019-10-14", "close": 15.7, "volume": 639745.0}, {"date": "2019-10-15", "close": 15.89, "volume": 536407.0}, {"date": "2019-10-16", "close": 15.74, "volume": 386903.0}, {"date": "2019-10-17", "close": 15.8, "volume": 443762.0}, {"date": "2019-10-18", "close": 15.255, "volume": 473386.0}, {"date": "2019-10-21", "close": 15.34, "volume": 537041.0}, {"date": "2019-10-22", "close": 15.36, "volume": 845486.0}, {"date": "2019-10-23", "close": 15.17, "volume": 744440.0}, {"date": "2019-10-24", "close": 14.93, "volume": 527754.0}, {"date": "2019-10-25", "close": 15.11, "volume": 685130.0}, {"date": "2019-10-28", "close": 15.45, "volume": 632335.0}, {"date": "2019-10-29", "close": 15.335, "volume": 432111.0}, {"date": "2019-10-30", "close": 15.385, "volume": 528966.0}, {"date": "2019-10-31", "close": 15.32, "volume": 656583.0}, {"date": "2019-11-01", "close": 15.55, "volume": 1305870.0}, {"date": "2019-11-04", "close": 15.445, "volume": 8171927.0}, {"date": "2019-11-05", "close": 17.06, "volume": 4893091.0}, {"date": "2019-11-06", "close": 17.02, "volume": 2461094.0}, {"date": "2019-11-07", "close": 16.745, "volume": 3502144.0}, {"date": "2019-11-08", "close": 16.87, "volume": 894911.0}, {"date": "2019-11-11", "close": 16.6, "volume": 960334.0}, {"date": "2019-11-12", "close": 16.77, "volume": 1319998.0}, {"date": "2019-11-13", "close": 17.67, "volume": 4058851.0}, {"date": "2019-11-14", "close": 18.49, "volume": 15422520.0}, {"date": "2019-11-15", "close": 18.91, "volume": 3898770.0}, {"date": "2019-11-18", "close": 18.885, "volume": 2673453.0}, {"date": "2019-11-19", "close": 19.15, "volume": 2267923.0}, {"date": "2019-11-20", "close": 19.09, "volume": 2198078.0}, {"date": "2019-11-21", "close": 18.97, "volume": 1619670.0}, {"date": "2019-11-22", "close": 19.17, "volume": 2163603.0}, {"date": "2019-11-25", "close": 19.48, "volume": 1446920.0}, {"date": "2019-11-26", "close": 19.53, "volume": 1135401.0}, {"date": "2019-11-27", "close": 19.43, "volume": 1207701.0}, {"date": "2019-11-29", "close": 19.39, "volume": 457789.0}, {"date": "2019-12-02", "close": 18.79, "volume": 1739198.0}, {"date": "2019-12-03", "close": 18.69, "volume": 2224819.0}, {"date": "2019-12-04", "close": 19.47, "volume": 1430605.0}, {"date": "2019-12-05", "close": 19.06, "volume": 2403866.0}, {"date": "2019-12-06", "close": 19.16, "volume": 958237.0}, {"date": "2019-12-09", "close": 19.03, "volume": 1691262.0}, {"date": "2019-12-10", "close": 19.21, "volume": 1632929.0}, {"date": "2019-12-11", "close": 18.74, "volume": 1182028.0}, {"date": "2019-12-12", "close": 18.72, "volume": 936012.0}, {"date": "2019-12-13", "close": 18.98, "volume": 1256058.0}, {"date": "2019-12-16", "close": 19.08, "volume": 1361632.0}, {"date": "2019-12-17", "close": 18.935, "volume": 1324775.0}, {"date": "2019-12-18", "close": 18.54, "volume": 1332320.0}, {"date": "2019-12-19", "close": 18.35, "volume": 1151575.0}, {"date": "2019-12-20", "close": 18.18, "volume": 2492173.0}, {"date": "2019-12-23", "close": 18.48, "volume": 970734.0}, {"date": "2019-12-24", "close": 18.4, "volume": 404773.0}, {"date": "2019-12-26", "close": 18.29, "volume": 601735.0}, {"date": "2019-12-27", "close": 17.98, "volume": 791815.0}, {"date": "2019-12-30", "close": 17.83, "volume": 897589.0}, {"date": "2019-12-31", "close": 17.73, "volume": 859876.0}, {"date": "2020-01-02", "close": 18.1, "volume": 1626692.0}, {"date": "2020-01-03", "close": 17.73, "volume": 1032670.0}, {"date": "2020-01-06", "close": 18.05, "volume": 1076348.0}, {"date": "2020-01-07", "close": 17.82, "volume": 624591.0}, {"date": "2020-01-08", "close": 18.45, "volume": 2031344.0}, {"date": "2020-01-09", "close": 19.25, "volume": 1726267.0}, {"date": "2020-01-10", "close": 18.99, "volume": 1584241.0}, {"date": "2020-01-13", "close": 18.77, "volume": 1781041.0}, {"date": "2020-01-14", "close": 19.88, "volume": 2731303.0}, {"date": "2020-01-15", "close": 20.23, "volume": 2726797.0}, {"date": "2020-01-16", "close": 20.13, "volume": 2274589.0}, {"date": "2020-01-17", "close": 19.97, "volume": 1679930.0}, {"date": "2020-01-21", "close": 19.605, "volume": 1348419.0}, {"date": "2020-01-22", "close": 19.55, "volume": 1564458.0}, {"date": "2020-01-23", "close": 19.665, "volume": 1276122.0}, {"date": "2020-01-24", "close": 19.07, "volume": 1480740.0}, {"date": "2020-01-27", "close": 19.17, "volume": 1894780.0}, {"date": "2020-01-28", "close": 19.42, "volume": 1275895.0}, {"date": "2020-01-29", "close": 19.5, "volume": 1067271.0}, {"date": "2020-01-30", "close": 19.43, "volume": 963872.0}, {"date": "2020-01-31", "close": 18.98, "volume": 1252232.0}, {"date": "2020-02-03", "close": 19.21, "volume": 1641788.0}, {"date": "2020-02-04", "close": 19.3, "volume": 1366346.0}, {"date": "2020-02-05", "close": 19.965, "volume": 3657560.0}, {"date": "2020-02-06", "close": 19.84, "volume": 1226707.0}, {"date": "2020-02-07", "close": 19.695, "volume": 1157371.0}, {"date": "2020-02-10", "close": 19.98, "volume": 1656016.0}, {"date": "2020-02-11", "close": 19.83, "volume": 964570.0}, {"date": "2020-02-12", "close": 20.0, "volume": 989603.0}, {"date": "2020-02-13", "close": 20.27, "volume": 1585811.0}, {"date": "2020-02-14", "close": 21.1, "volume": 1788188.0}, {"date": "2020-02-18", "close": 21.12, "volume": 2005870.0}, {"date": "2020-02-19", "close": 21.165, "volume": 1978272.0}, {"date": "2020-02-20", "close": 21.49, "volume": 1337242.0}, {"date": "2020-02-21", "close": 21.83, "volume": 1584411.0}, {"date": "2020-02-24", "close": 21.43, "volume": 1818098.0}, {"date": "2020-02-25", "close": 20.8, "volume": 3642632.0}, {"date": "2020-02-26", "close": 21.17, "volume": 3373583.0}, {"date": "2020-02-27", "close": 20.27, "volume": 2562458.0}, {"date": "2020-02-28", "close": 19.57, "volume": 2294300.0}, {"date": "2020-03-02", "close": 20.55, "volume": 2922851.0}, {"date": "2020-03-03", "close": 19.99, "volume": 2388412.0}, {"date": "2020-03-04", "close": 20.35, "volume": 1144360.0}, {"date": "2020-03-05", "close": 20.03, "volume": 1143821.0}, {"date": "2020-03-06", "close": 19.49, "volume": 1442204.0}, {"date": "2020-03-09", "close": 18.51, "volume": 2136697.0}, {"date": "2020-03-10", "close": 19.43, "volume": 2177653.0}, {"date": "2020-03-11", "close": 18.22, "volume": 2635803.0}, {"date": "2020-03-12", "close": 16.45, "volume": 2895530.0}, {"date": "2020-03-13", "close": 17.26, "volume": 2503886.0}, {"date": "2020-03-16", "close": 15.36, "volume": 2942821.0}, {"date": "2020-03-17", "close": 15.02, "volume": 2635241.0}, {"date": "2020-03-18", "close": 13.9, "volume": 2701763.0}, {"date": "2020-03-19", "close": 14.9, "volume": 2589205.0}, {"date": "2020-03-20", "close": 15.57, "volume": 5010818.0}, {"date": "2020-03-23", "close": 16.82, "volume": 2245401.0}, {"date": "2020-03-24", "close": 16.61, "volume": 1855176.0}, {"date": "2020-03-25", "close": 16.95, "volume": 1747774.0}, {"date": "2020-03-26", "close": 17.91, "volume": 1215868.0}, {"date": "2020-03-27", "close": 17.5, "volume": 1297489.0}, {"date": "2020-03-30", "close": 18.18, "volume": 1194714.0}, {"date": "2020-03-31", "close": 17.99, "volume": 1334411.0}, {"date": "2020-04-01", "close": 16.32, "volume": 1377010.0}, {"date": "2020-04-02", "close": 16.87, "volume": 1316487.0}, {"date": "2020-04-03", "close": 16.25, "volume": 716457.0}, {"date": "2020-04-06", "close": 17.26, "volume": 946361.0}, {"date": "2020-04-07", "close": 16.67, "volume": 1185612.0}, {"date": "2020-04-08", "close": 17.69, "volume": 1729213.0}, {"date": "2020-04-09", "close": 17.98, "volume": 939040.0}, {"date": "2020-04-13", "close": 18.02, "volume": 726144.0}, {"date": "2020-04-14", "close": 18.51, "volume": 897103.0}, {"date": "2020-04-15", "close": 17.76, "volume": 827705.0}, {"date": "2020-04-16", "close": 18.59, "volume": 730203.0}, {"date": "2020-04-17", "close": 19.03, "volume": 809548.0}, {"date": "2020-04-20", "close": 19.8, "volume": 1236530.0}, {"date": "2020-04-21", "close": 19.64, "volume": 1607671.0}, {"date": "2020-04-22", "close": 21.19, "volume": 1930827.0}, {"date": "2020-04-23", "close": 22.09, "volume": 2159149.0}, {"date": "2020-04-24", "close": 23.42, "volume": 1984542.0}, {"date": "2020-04-27", "close": 23.32, "volume": 2046215.0}, {"date": "2020-04-28", "close": 23.24, "volume": 1470654.0}, {"date": "2020-04-29", "close": 23.235, "volume": 1647912.0}, {"date": "2020-04-30", "close": 22.655, "volume": 1241409.0}, {"date": "2020-05-01", "close": 23.17, "volume": 1688937.0}, {"date": "2020-05-04", "close": 23.85, "volume": 2074580.0}, {"date": "2020-05-05", "close": 23.87, "volume": 922127.0}, {"date": "2020-05-06", "close": 23.67, "volume": 1022221.0}, {"date": "2020-05-07", "close": 23.36, "volume": 1204635.0}, {"date": "2020-05-08", "close": 23.61, "volume": 1384735.0}, {"date": "2020-05-11", "close": 24.82, "volume": 2907939.0}, {"date": "2020-05-12", "close": 23.65, "volume": 2456395.0}, {"date": "2020-05-13", "close": 24.14, "volume": 1747526.0}, {"date": "2020-05-14", "close": 23.78, "volume": 1394143.0}, {"date": "2020-05-15", "close": 24.25, "volume": 1246174.0}, {"date": "2020-05-18", "close": 24.05, "volume": 1961602.0}, {"date": "2020-05-19", "close": 23.49, "volume": 1607174.0}, {"date": "2020-05-20", "close": 24.0, "volume": 1303218.0}, {"date": "2020-05-21", "close": 24.44, "volume": 1451462.0}, {"date": "2020-05-22", "close": 24.6, "volume": 1515769.0}, {"date": "2020-05-26", "close": 24.31, "volume": 1755449.0}, {"date": "2020-05-27", "close": 23.97, "volume": 1804332.0}, {"date": "2020-05-28", "close": 23.46, "volume": 805019.0}, {"date": "2020-05-29", "close": 24.27, "volume": 1321042.0}, {"date": "2020-06-01", "close": 24.19, "volume": 1181511.0}, {"date": "2020-06-02", "close": 24.27, "volume": 1462133.0}, {"date": "2020-06-03", "close": 23.6, "volume": 1214624.0}, {"date": "2020-06-04", "close": 23.26, "volume": 1445007.0}, {"date": "2020-06-05", "close": 23.6, "volume": 1370789.0}, {"date": "2020-06-08", "close": 23.93, "volume": 1007749.0}, {"date": "2020-06-09", "close": 23.89, "volume": 1001639.0}, {"date": "2020-06-10", "close": 23.28, "volume": 1395721.0}, {"date": "2020-06-11", "close": 23.02, "volume": 1389513.0}, {"date": "2020-06-12", "close": 22.82, "volume": 1261262.0}, {"date": "2020-06-15", "close": 23.15, "volume": 1118897.0}, {"date": "2020-06-16", "close": 23.51, "volume": 1084586.0}, {"date": "2020-06-17", "close": 23.49, "volume": 986664.0}, {"date": "2020-06-18", "close": 23.54, "volume": 778925.0}, {"date": "2020-06-19", "close": 24.44, "volume": 2885294.0}, {"date": "2020-06-22", "close": 25.64, "volume": 1921653.0}, {"date": "2020-06-23", "close": 25.62, "volume": 1355261.0}, {"date": "2020-06-24", "close": 24.73, "volume": 834684.0}, {"date": "2020-06-25", "close": 25.54, "volume": 968155.0}, {"date": "2020-06-26", "close": 24.78, "volume": 1851387.0}, {"date": "2020-06-29", "close": 25.82, "volume": 1718421.0}, {"date": "2020-06-30", "close": 26.81, "volume": 2578243.0}, {"date": "2020-07-01", "close": 27.4, "volume": 1902452.0}, {"date": "2020-07-02", "close": 28.51, "volume": 2584672.0}, {"date": "2020-07-06", "close": 27.99, "volume": 2010665.0}, {"date": "2020-07-07", "close": 27.79, "volume": 923120.0}, {"date": "2020-07-08", "close": 28.51, "volume": 1458744.0}, {"date": "2020-07-09", "close": 27.995, "volume": 776217.0}, {"date": "2020-07-10", "close": 27.9, "volume": 691602.0}, {"date": "2020-07-13", "close": 27.12, "volume": 1202282.0}, {"date": "2020-07-14", "close": 28.37, "volume": 1141350.0}, {"date": "2020-07-15", "close": 29.035, "volume": 1557530.0}, {"date": "2020-07-16", "close": 28.37, "volume": 884706.0}, {"date": "2020-07-17", "close": 28.61, "volume": 915736.0}, {"date": "2020-07-20", "close": 28.92, "volume": 708980.0}, {"date": "2020-07-21", "close": 28.24, "volume": 718839.0}, {"date": "2020-07-22", "close": 27.8, "volume": 966403.0}, {"date": "2020-07-23", "close": 27.22, "volume": 877187.0}, {"date": "2020-07-24", "close": 27.17, "volume": 1138645.0}, {"date": "2020-07-27", "close": 28.01, "volume": 1432813.0}, {"date": "2020-07-28", "close": 27.17, "volume": 979355.0}, {"date": "2020-07-29", "close": 26.66, "volume": 861268.0}, {"date": "2020-07-30", "close": 27.5, "volume": 552702.0}, {"date": "2020-07-31", "close": 27.19, "volume": 918021.0}, {"date": "2020-08-03", "close": 28.35, "volume": 981462.0}, {"date": "2020-08-04", "close": 28.61, "volume": 860115.0}, {"date": "2020-08-05", "close": 29.02, "volume": 939346.0}, {"date": "2020-08-06", "close": 29.27, "volume": 910168.0}, {"date": "2020-08-07", "close": 28.97, "volume": 745592.0}, {"date": "2020-08-10", "close": 28.64, "volume": 709938.0}, {"date": "2020-08-11", "close": 28.2, "volume": 1234837.0}, {"date": "2020-08-12", "close": 28.56, "volume": 1405789.0}, {"date": "2020-08-13", "close": 29.63, "volume": 2036116.0}, {"date": "2020-08-14", "close": 27.89, "volume": 1313128.0}, {"date": "2020-08-17", "close": 28.07, "volume": 919291.0}, {"date": "2020-08-18", "close": 28.19, "volume": 788431.0}, {"date": "2020-08-19", "close": 28.34, "volume": 504178.0}, {"date": "2020-08-20", "close": 28.5, "volume": 474159.0}, {"date": "2020-08-21", "close": 28.15, "volume": 685819.0}, {"date": "2020-08-24", "close": 27.93, "volume": 590868.0}, {"date": "2020-08-25", "close": 28.28, "volume": 391392.0}, {"date": "2020-08-26", "close": 28.04, "volume": 472113.0}, {"date": "2020-08-27", "close": 27.8, "volume": 678289.0}, {"date": "2020-08-28", "close": 28.44, "volume": 724629.0}, {"date": "2020-08-31", "close": 28.995, "volume": 1026937.0}, {"date": "2020-09-01", "close": 28.77, "volume": 640939.0}, {"date": "2020-09-02", "close": 28.51, "volume": 801310.0}, {"date": "2020-09-03", "close": 27.535, "volume": 1228943.0}, {"date": "2020-09-04", "close": 27.7, "volume": 862279.0}, {"date": "2020-09-08", "close": 27.75, "volume": 1279571.0}, {"date": "2020-09-09", "close": 28.04, "volume": 703345.0}, {"date": "2020-09-10", "close": 26.95, "volume": 849735.0}, {"date": "2020-09-11", "close": 27.05, "volume": 937284.0}, {"date": "2020-09-14", "close": 27.69, "volume": 1259181.0}, {"date": "2020-09-15", "close": 27.53, "volume": 1235281.0}, {"date": "2020-09-16", "close": 27.96, "volume": 1002843.0}, {"date": "2020-09-17", "close": 28.03, "volume": 954029.0}, {"date": "2020-09-18", "close": 27.74, "volume": 2456904.0}, {"date": "2020-09-21", "close": 26.59, "volume": 1391673.0}, {"date": "2020-09-22", "close": 26.61, "volume": 1792222.0}, {"date": "2020-09-23", "close": 25.88, "volume": 1358610.0}, {"date": "2020-09-24", "close": 25.74, "volume": 1384277.0}, {"date": "2020-09-25", "close": 26.06, "volume": 1025615.0}, {"date": "2020-09-28", "close": 25.93, "volume": 756997.0}, {"date": "2020-09-29", "close": 26.51, "volume": 1030524.0}, {"date": "2020-09-30", "close": 26.28, "volume": 1135958.0}, {"date": "2020-10-01", "close": 26.55, "volume": 1076775.0}, {"date": "2020-10-02", "close": 25.81, "volume": 531137.0}, {"date": "2020-10-05", "close": 26.64, "volume": 633977.0}, {"date": "2020-10-06", "close": 26.5, "volume": 681845.0}, {"date": "2020-10-07", "close": 27.56, "volume": 767783.0}, {"date": "2020-10-08", "close": 27.86, "volume": 796646.0}, {"date": "2020-10-09", "close": 28.55, "volume": 1058150.0}, {"date": "2020-10-12", "close": 28.505, "volume": 1358135.0}, {"date": "2020-10-13", "close": 28.27, "volume": 755325.0}, {"date": "2020-10-14", "close": 28.59, "volume": 1420063.0}, {"date": "2020-10-15", "close": 28.62, "volume": 748417.0}, {"date": "2020-10-16", "close": 28.755, "volume": 1179545.0}, {"date": "2020-10-19", "close": 29.46, "volume": 1834511.0}, {"date": "2020-10-20", "close": 30.22, "volume": 3404001.0}, {"date": "2020-10-21", "close": 30.06, "volume": 1953677.0}, {"date": "2020-10-22", "close": 31.09, "volume": 1927373.0}, {"date": "2020-10-23", "close": 31.1, "volume": 1178898.0}, {"date": "2020-10-26", "close": 30.83, "volume": 1714317.0}, {"date": "2020-10-27", "close": 29.79, "volume": 1983623.0}, {"date": "2020-10-28", "close": 28.93, "volume": 1327567.0}, {"date": "2020-10-29", "close": 28.89, "volume": 958168.0}, {"date": "2020-10-30", "close": 28.0, "volume": 1161065.0}, {"date": "2020-11-02", "close": 28.4, "volume": 2815111.0}, {"date": "2020-11-03", "close": 31.62, "volume": 5816868.0}, {"date": "2020-11-04", "close": 32.92, "volume": 3023652.0}, {"date": "2020-11-05", "close": 32.92, "volume": 1745529.0}, {"date": "2020-11-06", "close": 37.69, "volume": 6826065.0}, {"date": "2020-11-09", "close": 37.37, "volume": 3527109.0}, {"date": "2020-11-10", "close": 38.3, "volume": 3013377.0}, {"date": "2020-11-11", "close": 37.75, "volume": 2632069.0}, {"date": "2020-11-12", "close": 38.73, "volume": 21213330.0}, {"date": "2020-11-13", "close": 38.85, "volume": 2070611.0}, {"date": "2020-11-16", "close": 38.84, "volume": 1666349.0}, {"date": "2020-11-17", "close": 40.78, "volume": 1817386.0}, {"date": "2020-11-18", "close": 39.01, "volume": 1764862.0}, {"date": "2020-11-19", "close": 38.57, "volume": 1137648.0}, {"date": "2020-11-20", "close": 39.45, "volume": 1333647.0}, {"date": "2020-11-23", "close": 40.02, "volume": 966278.0}, {"date": "2020-11-24", "close": 40.69, "volume": 1310263.0}, {"date": "2020-11-25", "close": 41.14, "volume": 1732953.0}, {"date": "2020-11-27", "close": 40.23, "volume": 786570.0}, {"date": "2020-11-30", "close": 39.1, "volume": 1866871.0}, {"date": "2020-12-01", "close": 40.61, "volume": 1208403.0}, {"date": "2020-12-02", "close": 40.66, "volume": 993024.0}, {"date": "2020-12-03", "close": 39.23, "volume": 1125293.0}, {"date": "2020-12-04", "close": 40.12, "volume": 998682.0}, {"date": "2020-12-07", "close": 40.44, "volume": 1012317.0}, {"date": "2020-12-08", "close": 42.575, "volume": 1826555.0}, {"date": "2020-12-09", "close": 39.51, "volume": 2299120.0}, {"date": "2020-12-10", "close": 40.75, "volume": 1370752.0}, {"date": "2020-12-11", "close": 41.05, "volume": 1208548.0}, {"date": "2020-12-14", "close": 41.85, "volume": 1086256.0}, {"date": "2020-12-15", "close": 42.2, "volume": 809646.0}, {"date": "2020-12-16", "close": 41.11, "volume": 1287741.0}, {"date": "2020-12-17", "close": 42.53, "volume": 1042605.0}, {"date": "2020-12-18", "close": 42.91, "volume": 3293961.0}, {"date": "2020-12-21", "close": 43.62, "volume": 1089904.0}, {"date": "2020-12-22", "close": 43.21, "volume": 932980.0}, {"date": "2020-12-23", "close": 42.65, "volume": 710974.0}, {"date": "2020-12-24", "close": 42.91, "volume": 232415.0}, {"date": "2020-12-28", "close": 42.1, "volume": 745094.0}, {"date": "2020-12-29", "close": 42.19, "volume": 690980.0}, {"date": "2020-12-30", "close": 42.59, "volume": 702846.0}, {"date": "2020-12-31", "close": 42.71, "volume": 1269076.0}, {"date": "2021-01-04", "close": 42.41, "volume": 968580.0}, {"date": "2021-01-05", "close": 41.91, "volume": 779833.0}, {"date": "2021-01-06", "close": 43.5, "volume": 1241033.0}, {"date": "2021-01-07", "close": 44.86, "volume": 1052374.0}, {"date": "2021-01-08", "close": 43.57, "volume": 1084537.0}, {"date": "2021-01-11", "close": 42.75, "volume": 1233491.0}, {"date": "2021-01-12", "close": 43.33, "volume": 1274984.0}, {"date": "2021-01-13", "close": 45.13, "volume": 2632696.0}, {"date": "2021-01-14", "close": 47.05, "volume": 1549604.0}, {"date": "2021-01-15", "close": 47.43, "volume": 1766034.0}, {"date": "2021-01-19", "close": 48.27, "volume": 1273733.0}, {"date": "2021-01-20", "close": 47.67, "volume": 1142915.0}, {"date": "2021-01-21", "close": 47.5, "volume": 1096802.0}, {"date": "2021-01-22", "close": 49.5, "volume": 947315.0}, {"date": "2021-01-25", "close": 48.8, "volume": 1168461.0}, {"date": "2021-01-26", "close": 48.65, "volume": 965521.0}, {"date": "2021-01-27", "close": 47.04, "volume": 1673017.0}, {"date": "2021-01-28", "close": 47.91, "volume": 1132959.0}, {"date": "2021-01-29", "close": 47.59, "volume": 1183896.0}, {"date": "2021-02-01", "close": 47.66, "volume": 860039.0}, {"date": "2021-02-02", "close": 49.44, "volume": 751554.0}, {"date": "2021-02-03", "close": 47.67, "volume": 1105781.0}, {"date": "2021-02-04", "close": 48.23, "volume": 834721.0}, {"date": "2021-02-05", "close": 48.92, "volume": 589474.0}, {"date": "2021-02-08", "close": 50.4, "volume": 829222.0}, {"date": "2021-02-09", "close": 50.14, "volume": 1303207.0}, {"date": "2021-02-10", "close": 50.6, "volume": 827158.0}, {"date": "2021-02-11", "close": 49.74, "volume": 652955.0}, {"date": "2021-02-12", "close": 49.84, "volume": 956971.0}, {"date": "2021-02-16", "close": 49.09, "volume": 946247.0}, {"date": "2021-02-17", "close": 49.25, "volume": 1284087.0}, {"date": "2021-02-18", "close": 48.09, "volume": 701539.0}, {"date": "2021-02-19", "close": 49.68, "volume": 1020768.0}, {"date": "2021-02-22", "close": 48.69, "volume": 1001166.0}, {"date": "2021-02-23", "close": 47.21, "volume": 1469842.0}, {"date": "2021-02-24", "close": 51.45, "volume": 11744050.0}, {"date": "2021-02-25", "close": 47.31, "volume": 4180360.0}, {"date": "2021-02-26", "close": 45.25, "volume": 2200253.0}, {"date": "2021-03-01", "close": 46.47, "volume": 2165916.0}, {"date": "2021-03-02", "close": 45.01, "volume": 1027751.0}, {"date": "2021-03-03", "close": 41.93, "volume": 1874463.0}, {"date": "2021-03-04", "close": 40.41, "volume": 1906812.0}, {"date": "2021-03-05", "close": 40.91, "volume": 2102064.0}, {"date": "2021-03-08", "close": 39.51, "volume": 1566508.0}, {"date": "2021-03-09", "close": 41.86, "volume": 1249989.0}, {"date": "2021-03-10", "close": 42.82, "volume": 1194439.0}, {"date": "2021-03-11", "close": 44.04, "volume": 979933.0}, {"date": "2021-03-12", "close": 44.37, "volume": 813319.0}, {"date": "2021-03-15", "close": 43.57, "volume": 972380.0}, {"date": "2021-03-16", "close": 44.35, "volume": 821534.0}, {"date": "2021-03-17", "close": 44.41, "volume": 861924.0}, {"date": "2021-03-18", "close": 42.81, "volume": 1098868.0}, {"date": "2021-03-19", "close": 44.13, "volume": 3134354.0}, {"date": "2021-03-22", "close": 44.15, "volume": 640468.0}, {"date": "2021-03-23", "close": 43.09, "volume": 1006523.0}, {"date": "2021-03-24", "close": 41.51, "volume": 1108262.0}, {"date": "2021-03-25", "close": 41.3, "volume": 1767203.0}, {"date": "2021-03-26", "close": 41.41, "volume": 1151339.0}, {"date": "2021-03-29", "close": 40.45, "volume": 1094891.0}, {"date": "2021-03-30", "close": 41.09, "volume": 1059765.0}, {"date": "2021-03-31", "close": 41.69, "volume": 3380016.0}, {"date": "2021-04-01", "close": 42.43, "volume": 1255552.0}, {"date": "2021-04-05", "close": 42.93, "volume": 724192.0}, {"date": "2021-04-06", "close": 42.56, "volume": 638126.0}, {"date": "2021-04-07", "close": 42.35, "volume": 668698.0}, {"date": "2021-04-08", "close": 42.2, "volume": 849488.0}, {"date": "2021-04-09", "close": 42.77, "volume": 605396.0}, {"date": "2021-04-12", "close": 42.95, "volume": 856856.0}, {"date": "2021-04-13", "close": 44.48, "volume": 1038179.0}, {"date": "2021-04-14", "close": 45.95, "volume": 1362840.0}, {"date": "2021-04-15", "close": 46.2, "volume": 887912.0}, {"date": "2021-04-16", "close": 46.41, "volume": 726305.0}, {"date": "2021-04-19", "close": 47.56, "volume": 1755288.0}, {"date": "2021-04-20", "close": 46.83, "volume": 1083742.0}, {"date": "2021-04-21", "close": 48.84, "volume": 875480.0}, {"date": "2021-04-22", "close": 49.3, "volume": 1019836.0}, {"date": "2021-04-23", "close": 50.46, "volume": 633680.0}, {"date": "2021-04-26", "close": 50.48, "volume": 719717.0}, {"date": "2021-04-27", "close": 51.11, "volume": 706169.0}, {"date": "2021-04-28", "close": 51.02, "volume": 751148.0}, {"date": "2021-04-29", "close": 51.31, "volume": 690908.0}, {"date": "2021-04-30", "close": 49.95, "volume": 863071.0}, {"date": "2021-05-03", "close": 49.28, "volume": 672089.0}, {"date": "2021-05-04", "close": 48.47, "volume": 1649683.0}, {"date": "2021-05-05", "close": 47.81, "volume": 575286.0}, {"date": "2021-05-06", "close": 47.69, "volume": 874257.0}, {"date": "2021-05-07", "close": 47.57, "volume": 870638.0}, {"date": "2021-05-10", "close": 46.1, "volume": 849580.0}, {"date": "2021-05-11", "close": 42.68, "volume": 2219567.0}, {"date": "2021-05-12", "close": 42.48, "volume": 1451016.0}, {"date": "2021-05-13", "close": 41.77, "volume": 1588819.0}, {"date": "2021-05-14", "close": 43.03, "volume": 1176335.0}, {"date": "2021-05-17", "close": 42.42, "volume": 941233.0}, {"date": "2021-05-18", "close": 42.36, "volume": 1182073.0}, {"date": "2021-05-19", "close": 42.07, "volume": 561156.0}, {"date": "2021-05-20", "close": 42.69, "volume": 636651.0}, {"date": "2021-05-21", "close": 42.21, "volume": 627342.0}, {"date": "2021-05-24", "close": 41.94, "volume": 532412.0}, {"date": "2021-05-25", "close": 42.23, "volume": 900976.0}, {"date": "2021-05-26", "close": 42.0, "volume": 561843.0}, {"date": "2021-05-27", "close": 41.75, "volume": 748064.0}, {"date": "2021-05-28", "close": 41.41, "volume": 714980.0}, {"date": "2021-06-01", "close": 41.38, "volume": 1005152.0}, {"date": "2021-06-02", "close": 39.2, "volume": 1553159.0}, {"date": "2021-06-03", "close": 38.84, "volume": 1332351.0}, {"date": "2021-06-04", "close": 39.47, "volume": 667271.0}, {"date": "2021-06-07", "close": 40.26, "volume": 1296155.0}, {"date": "2021-06-08", "close": 39.46, "volume": 903505.0}, {"date": "2021-06-09", "close": 39.38, "volume": 869172.0}, {"date": "2021-06-10", "close": 41.72, "volume": 1054672.0}, {"date": "2021-06-11", "close": 42.79, "volume": 826105.0}, {"date": "2021-06-14", "close": 43.36, "volume": 857488.0}, {"date": "2021-06-15", "close": 42.95, "volume": 886628.0}, {"date": "2021-06-16", "close": 43.1, "volume": 865542.0}, {"date": "2021-06-17", "close": 42.94, "volume": 849965.0}, {"date": "2021-06-18", "close": 41.41, "volume": 2827793.0}, {"date": "2021-06-21", "close": 42.17, "volume": 1025273.0}, {"date": "2021-06-22", "close": 43.05, "volume": 1047943.0}, {"date": "2021-06-23", "close": 43.13, "volume": 774020.0}, {"date": "2021-06-24", "close": 45.55, "volume": 1583514.0}, {"date": "2021-06-25", "close": 45.14, "volume": 1307655.0}, {"date": "2021-06-28", "close": 45.96, "volume": 590816.0}, {"date": "2021-06-29", "close": 45.76, "volume": 531771.0}, {"date": "2021-06-30", "close": 45.41, "volume": 417314.0}, {"date": "2021-07-01", "close": 46.36, "volume": 715187.0}, {"date": "2021-07-02", "close": 46.42, "volume": 449804.0}, {"date": "2021-07-06", "close": 46.19, "volume": 547815.0}, {"date": "2021-07-07", "close": 45.62, "volume": 597395.0}, {"date": "2021-07-08", "close": 44.86, "volume": 570237.0}, {"date": "2021-07-09", "close": 45.5, "volume": 363468.0}, {"date": "2021-07-12", "close": 45.49, "volume": 355897.0}, {"date": "2021-07-13", "close": 44.9, "volume": 304900.0}, {"date": "2021-07-14", "close": 44.47, "volume": 677032.0}, {"date": "2021-07-15", "close": 42.9, "volume": 915215.0}, {"date": "2021-07-16", "close": 42.05, "volume": 1049853.0}, {"date": "2021-07-19", "close": 41.39, "volume": 830493.0}, {"date": "2021-07-20", "close": 42.07, "volume": 1071593.0}, {"date": "2021-07-21", "close": 42.09, "volume": 827986.0}, {"date": "2021-07-22", "close": 42.47, "volume": 583165.0}, {"date": "2021-07-23", "close": 42.89, "volume": 688381.0}, {"date": "2021-07-26", "close": 42.17, "volume": 418613.0}, {"date": "2021-07-27", "close": 41.14, "volume": 792359.0}, {"date": "2021-07-28", "close": 41.61, "volume": 932284.0}, {"date": "2021-07-29", "close": 41.07, "volume": 674336.0}, {"date": "2021-07-30", "close": 41.33, "volume": 682179.0}, {"date": "2021-08-02", "close": 40.55, "volume": 660765.0}, {"date": "2021-08-03", "close": 40.3, "volume": 529987.0}, {"date": "2021-08-04", "close": 40.14, "volume": 544309.0}, {"date": "2021-08-05", "close": 40.42, "volume": 783935.0}, {"date": "2021-08-06", "close": 40.5, "volume": 812521.0}, {"date": "2021-08-09", "close": 40.44, "volume": 809945.0}, {"date": "2021-08-10", "close": 41.24, "volume": 1944867.0}, {"date": "2021-08-11", "close": 40.75, "volume": 739678.0}, {"date": "2021-08-12", "close": 41.59, "volume": 924676.0}, {"date": "2021-08-13", "close": 41.47, "volume": 482349.0}, {"date": "2021-08-16", "close": 41.27, "volume": 299421.0}, {"date": "2021-08-17", "close": 40.72, "volume": 589074.0}, {"date": "2021-08-18", "close": 39.52, "volume": 573040.0}, {"date": "2021-08-19", "close": 38.47, "volume": 998232.0}, {"date": "2021-08-20", "close": 39.55, "volume": 669398.0}, {"date": "2021-08-23", "close": 40.7, "volume": 904015.0}, {"date": "2021-08-24", "close": 40.45, "volume": 667220.0}, {"date": "2021-08-25", "close": 41.02, "volume": 561431.0}, {"date": "2021-08-26", "close": 40.29, "volume": 740189.0}, {"date": "2021-08-27", "close": 42.01, "volume": 1097451.0}, {"date": "2021-08-30", "close": 41.96, "volume": 648335.0}, {"date": "2021-08-31", "close": 41.99, "volume": 989486.0}, {"date": "2021-09-01", "close": 42.01, "volume": 698017.0}, {"date": "2021-09-02", "close": 42.81, "volume": 630198.0}, {"date": "2021-09-03", "close": 42.22, "volume": 535859.0}, {"date": "2021-09-07", "close": 42.95, "volume": 975424.0}, {"date": "2021-09-08", "close": 42.05, "volume": 486486.0}, {"date": "2021-09-09", "close": 41.29, "volume": 776171.0}, {"date": "2021-09-10", "close": 41.24, "volume": 696905.0}, {"date": "2021-09-13", "close": 40.98, "volume": 571704.0}, {"date": "2021-09-14", "close": 41.4, "volume": 714992.0}, {"date": "2021-09-15", "close": 41.25, "volume": 567417.0}, {"date": "2021-09-16", "close": 42.05, "volume": 636889.0}, {"date": "2021-09-17", "close": 42.04, "volume": 2400116.0}, {"date": "2021-09-20", "close": 41.23, "volume": 779725.0}, {"date": "2021-09-21", "close": 41.17, "volume": 626836.0}, {"date": "2021-09-22", "close": 41.43, "volume": 673557.0}, {"date": "2021-09-23", "close": 41.97, "volume": 694415.0}, {"date": "2021-09-24", "close": 40.29, "volume": 715823.0}, {"date": "2021-09-27", "close": 40.15, "volume": 710868.0}, {"date": "2021-09-28", "close": 38.53, "volume": 680754.0}, {"date": "2021-09-29", "close": 39.65, "volume": 697943.0}, {"date": "2021-09-30", "close": 40.68, "volume": 997293.0}, {"date": "2021-10-01", "close": 40.75, "volume": 721623.0}, {"date": "2021-10-04", "close": 40.0, "volume": 795698.0}, {"date": "2021-10-05", "close": 39.79, "volume": 812031.0}, {"date": "2021-10-06", "close": 38.98, "volume": 638938.0}, {"date": "2021-10-07", "close": 38.59, "volume": 796836.0}, {"date": "2021-10-08", "close": 37.46, "volume": 1569804.0}, {"date": "2021-10-11", "close": 37.22, "volume": 752145.0}, {"date": "2021-10-12", "close": 36.57, "volume": 730491.0}, {"date": "2021-10-13", "close": 36.9, "volume": 629474.0}, {"date": "2021-10-14", "close": 38.42, "volume": 733190.0}, {"date": "2021-10-15", "close": 37.76, "volume": 574968.0}, {"date": "2021-10-18", "close": 37.11, "volume": 822019.0}, {"date": "2021-10-19", "close": 38.76, "volume": 697269.0}, {"date": "2021-10-20", "close": 38.17, "volume": 956975.0}, {"date": "2021-10-21", "close": 38.83, "volume": 377970.0}, {"date": "2021-10-22", "close": 38.87, "volume": 462822.0}, {"date": "2021-10-25", "close": 38.44, "volume": 739891.0}, {"date": "2021-10-26", "close": 38.48, "volume": 561655.0}, {"date": "2021-10-27", "close": 37.42, "volume": 1093960.0}, {"date": "2021-10-28", "close": 38.19, "volume": 476735.0}, {"date": "2021-10-29", "close": 38.07, "volume": 800335.0}, {"date": "2021-11-01", "close": 39.03, "volume": 572584.0}, {"date": "2021-11-02", "close": 39.49, "volume": 691522.0}, {"date": "2021-11-03", "close": 40.05, "volume": 1451941.0}, {"date": "2021-11-04", "close": 40.24, "volume": 637368.0}, {"date": "2021-11-05", "close": 40.71, "volume": 893890.0}, {"date": "2021-11-08", "close": 39.43, "volume": 643053.0}, {"date": "2021-11-09", "close": 38.61, "volume": 564026.0}, {"date": "2021-11-10", "close": 38.18, "volume": 568476.0}, {"date": "2021-11-11", "close": 38.57, "volume": 519007.0}, {"date": "2021-11-12", "close": 38.96, "volume": 491452.0}, {"date": "2021-11-15", "close": 38.19, "volume": 552579.0}, {"date": "2021-11-16", "close": 38.24, "volume": 566785.0}, {"date": "2021-11-17", "close": 36.82, "volume": 791538.0}, {"date": "2021-11-18", "close": 35.4, "volume": 999606.0}, {"date": "2021-11-19", "close": 35.53, "volume": 761213.0}, {"date": "2021-11-22", "close": 35.49, "volume": 895060.0}, {"date": "2021-11-23", "close": 35.01, "volume": 1062946.0}, {"date": "2021-11-24", "close": 35.27, "volume": 777155.0}, {"date": "2021-11-26", "close": 33.85, "volume": 905153.0}, {"date": "2021-11-29", "close": 33.28, "volume": 945267.0}, {"date": "2021-11-30", "close": 32.88, "volume": 1147946.0}, {"date": "2021-12-01", "close": 32.17, "volume": 1197035.0}, {"date": "2021-12-02", "close": 33.18, "volume": 1028199.0}, {"date": "2021-12-03", "close": 32.4, "volume": 907856.0}, {"date": "2021-12-06", "close": 32.83, "volume": 1013331.0}, {"date": "2021-12-07", "close": 32.35, "volume": 1366542.0}, {"date": "2021-12-08", "close": 33.24, "volume": 1227109.0}, {"date": "2021-12-09", "close": 31.82, "volume": 949564.0}, {"date": "2021-12-10", "close": 34.5, "volume": 1774160.0}, {"date": "2021-12-13", "close": 34.66, "volume": 1280052.0}, {"date": "2021-12-14", "close": 34.64, "volume": 1118961.0}, {"date": "2021-12-15", "close": 36.93, "volume": 1454009.0}, {"date": "2021-12-16", "close": 35.64, "volume": 1288083.0}, {"date": "2021-12-17", "close": 38.53, "volume": 3192449.0}, {"date": "2021-12-20", "close": 38.17, "volume": 1349657.0}, {"date": "2021-12-21", "close": 39.18, "volume": 1105208.0}, {"date": "2021-12-22", "close": 39.53, "volume": 782929.0}, {"date": "2021-12-23", "close": 40.24, "volume": 566022.0}, {"date": "2021-12-27", "close": 40.37, "volume": 566818.0}, {"date": "2021-12-28", "close": 39.97, "volume": 555434.0}, {"date": "2021-12-29", "close": 40.29, "volume": 500171.0}, {"date": "2021-12-30", "close": 40.32, "volume": 394694.0}, {"date": "2021-12-31", "close": 40.21, "volume": 374106.0}, {"date": "2022-01-03", "close": 41.06, "volume": 698033.0}, {"date": "2022-01-04", "close": 40.05, "volume": 644793.0}, {"date": "2022-01-05", "close": 38.25, "volume": 893455.0}, {"date": "2022-01-06", "close": 38.59, "volume": 659286.0}, {"date": "2022-01-07", "close": 37.29, "volume": 698043.0}, {"date": "2022-01-10", "close": 35.99, "volume": 1778180.0}, {"date": "2022-01-11", "close": 36.59, "volume": 909581.0}, {"date": "2022-01-12", "close": 35.48, "volume": 828942.0}, {"date": "2022-01-13", "close": 35.51, "volume": 1016476.0}, {"date": "2022-01-14", "close": 35.56, "volume": 1158032.0}, {"date": "2022-01-18", "close": 34.13, "volume": 1085422.0}, {"date": "2022-01-19", "close": 33.75, "volume": 1044068.0}, {"date": "2022-01-20", "close": 33.56, "volume": 1063793.0}, {"date": "2022-01-21", "close": 33.89, "volume": 895074.0}, {"date": "2022-01-24", "close": 34.7, "volume": 1218051.0}, {"date": "2022-01-25", "close": 33.53, "volume": 1204843.0}, {"date": "2022-01-26", "close": 32.35, "volume": 1538901.0}, {"date": "2022-01-27", "close": 31.97, "volume": 962260.0}, {"date": "2022-01-28", "close": 32.56, "volume": 941545.0}, {"date": "2022-01-31", "close": 34.61, "volume": 2462055.0}, {"date": "2022-02-01", "close": 35.14, "volume": 677045.0}, {"date": "2022-02-02", "close": 35.01, "volume": 905267.0}, {"date": "2022-02-03", "close": 34.3, "volume": 860344.0}, {"date": "2022-02-04", "close": 33.7, "volume": 787675.0}, {"date": "2022-02-07", "close": 34.27, "volume": 562610.0}, {"date": "2022-02-08", "close": 34.52, "volume": 613353.0}, {"date": "2022-02-09", "close": 35.4, "volume": 554409.0}, {"date": "2022-02-10", "close": 34.94, "volume": 859240.0}, {"date": "2022-02-11", "close": 34.2, "volume": 762906.0}, {"date": "2022-02-14", "close": 33.64, "volume": 907023.0}, {"date": "2022-02-15", "close": 34.43, "volume": 567995.0}, {"date": "2022-02-16", "close": 34.36, "volume": 540491.0}, {"date": "2022-02-17", "close": 33.02, "volume": 685036.0}, {"date": "2022-02-18", "close": 32.72, "volume": 769378.0}, {"date": "2022-02-22", "close": 32.79, "volume": 844034.0}, {"date": "2022-02-23", "close": 33.74, "volume": 1488366.0}, {"date": "2022-02-24", "close": 35.28, "volume": 1142841.0}, {"date": "2022-02-25", "close": 35.53, "volume": 771170.0}, {"date": "2022-02-28", "close": 35.47, "volume": 1142576.0}, {"date": "2022-03-01", "close": 35.63, "volume": 701534.0}, {"date": "2022-03-02", "close": 36.0, "volume": 526584.0}, {"date": "2022-03-03", "close": 35.62, "volume": 529728.0}, {"date": "2022-03-04", "close": 35.11, "volume": 586550.0}, {"date": "2022-03-07", "close": 34.75, "volume": 627669.0}, {"date": "2022-03-08", "close": 34.27, "volume": 718286.0}, {"date": "2022-03-09", "close": 35.72, "volume": 1006073.0}, {"date": "2022-03-10", "close": 35.87, "volume": 613295.0}, {"date": "2022-03-11", "close": 34.72, "volume": 642353.0}, {"date": "2022-03-14", "close": 34.57, "volume": 893460.0}, {"date": "2022-03-15", "close": 35.36, "volume": 442562.0}, {"date": "2022-03-16", "close": 36.07, "volume": 860178.0}, {"date": "2022-03-17", "close": 36.78, "volume": 1040431.0}, {"date": "2022-03-18", "close": 37.31, "volume": 1970069.0}, {"date": "2022-03-21", "close": 37.2, "volume": 744513.0}, {"date": "2022-03-22", "close": 37.63, "volume": 990119.0}, {"date": "2022-03-23", "close": 37.58, "volume": 728025.0}, {"date": "2022-03-24", "close": 38.72, "volume": 969896.0}, {"date": "2022-03-25", "close": 38.08, "volume": 940878.0}, {"date": "2022-03-28", "close": 39.17, "volume": 756143.0}, {"date": "2022-03-29", "close": 40.32, "volume": 1243955.0}, {"date": "2022-03-30", "close": 40.22, "volume": 792321.0}, {"date": "2022-03-31", "close": 39.88, "volume": 836164.0}, {"date": "2022-04-01", "close": 41.61, "volume": 1121191.0}, {"date": "2022-04-04", "close": 41.83, "volume": 899495.0}, {"date": "2022-04-05", "close": 41.46, "volume": 724827.0}, {"date": "2022-04-06", "close": 42.31, "volume": 989507.0}, {"date": "2022-04-07", "close": 41.87, "volume": 610081.0}, {"date": "2022-04-08", "close": 41.93, "volume": 731707.0}, {"date": "2022-04-11", "close": 41.38, "volume": 538586.0}, {"date": "2022-04-12", "close": 41.62, "volume": 764615.0}, {"date": "2022-04-13", "close": 41.46, "volume": 1503766.0}, {"date": "2022-04-14", "close": 42.27, "volume": 1168755.0}, {"date": "2022-04-18", "close": 41.74, "volume": 790809.0}, {"date": "2022-04-19", "close": 42.51, "volume": 744790.0}, {"date": "2022-04-20", "close": 43.31, "volume": 664165.0}, {"date": "2022-04-21", "close": 43.57, "volume": 1270024.0}, {"date": "2022-04-22", "close": 43.53, "volume": 913592.0}, {"date": "2022-04-25", "close": 44.61, "volume": 730968.0}, {"date": "2022-04-26", "close": 42.98, "volume": 992114.0}, {"date": "2022-04-27", "close": 41.99, "volume": 913565.0}, {"date": "2022-04-28", "close": 41.5, "volume": 1037474.0}, {"date": "2022-04-29", "close": 39.9, "volume": 1346481.0}, {"date": "2022-05-02", "close": 40.85, "volume": 1165663.0}, {"date": "2022-05-03", "close": 40.94, "volume": 752262.0}, {"date": "2022-05-04", "close": 41.41, "volume": 1174117.0}, {"date": "2022-05-05", "close": 40.29, "volume": 1006479.0}, {"date": "2022-05-06", "close": 39.24, "volume": 1177856.0}, {"date": "2022-05-09", "close": 37.35, "volume": 1400174.0}, {"date": "2022-05-10", "close": 38.2, "volume": 1163211.0}, {"date": "2022-05-11", "close": 38.58, "volume": 1495897.0}, {"date": "2022-05-12", "close": 39.04, "volume": 1009118.0}, {"date": "2022-05-13", "close": 40.42, "volume": 1101626.0}, {"date": "2022-05-16", "close": 41.69, "volume": 1320908.0}, {"date": "2022-05-17", "close": 44.46, "volume": 1515895.0}, {"date": "2022-05-18", "close": 43.0, "volume": 1301091.0}, {"date": "2022-05-19", "close": 43.84, "volume": 909518.0}, {"date": "2022-05-20", "close": 44.32, "volume": 964975.0}, {"date": "2022-05-23", "close": 44.33, "volume": 707131.0}, {"date": "2022-05-24", "close": 44.82, "volume": 826668.0}, {"date": "2022-05-25", "close": 46.29, "volume": 1383249.0}, {"date": "2022-05-26", "close": 46.6, "volume": 1304312.0}, {"date": "2022-05-27", "close": 48.3, "volume": 983474.0}, {"date": "2022-05-31", "close": 45.98, "volume": 1962039.0}, {"date": "2022-06-01", "close": 45.4, "volume": 1141637.0}, {"date": "2022-06-02", "close": 45.67, "volume": 891433.0}, {"date": "2022-06-03", "close": 45.62, "volume": 878966.0}, {"date": "2022-06-06", "close": 44.45, "volume": 692936.0}, {"date": "2022-06-07", "close": 46.01, "volume": 734946.0}, {"date": "2022-06-08", "close": 46.2, "volume": 673464.0}, {"date": "2022-06-09", "close": 44.98, "volume": 746477.0}, {"date": "2022-06-10", "close": 43.79, "volume": 900992.0}, {"date": "2022-06-13", "close": 43.1, "volume": 1055973.0}, {"date": "2022-06-14", "close": 43.59, "volume": 855257.0}, {"date": "2022-06-15", "close": 44.63, "volume": 995097.0}, {"date": "2022-06-16", "close": 43.11, "volume": 1177634.0}, {"date": "2022-06-17", "close": 44.14, "volume": 2395696.0}, {"date": "2022-06-21", "close": 45.76, "volume": 884739.0}, {"date": "2022-06-22", "close": 45.9, "volume": 959114.0}, {"date": "2022-06-23", "close": 46.8, "volume": 1310956.0}, {"date": "2022-06-24", "close": 46.9, "volume": 3186782.0}, {"date": "2022-06-27", "close": 47.04, "volume": 1009349.0}, {"date": "2022-06-28", "close": 45.78, "volume": 1016340.0}, {"date": "2022-06-29", "close": 45.28, "volume": 954863.0}, {"date": "2022-06-30", "close": 44.0, "volume": 1802812.0}, {"date": "2022-07-01", "close": 44.48, "volume": 1084859.0}, {"date": "2022-07-05", "close": 46.33, "volume": 1033174.0}, {"date": "2022-07-06", "close": 46.75, "volume": 1293765.0}, {"date": "2022-07-07", "close": 50.17, "volume": 3018377.0}, {"date": "2022-07-08", "close": 51.78, "volume": 2187903.0}, {"date": "2022-07-11", "close": 50.0, "volume": 1269864.0}, {"date": "2022-07-12", "close": 49.45, "volume": 1058069.0}, {"date": "2022-07-13", "close": 48.39, "volume": 1435867.0}, {"date": "2022-07-14", "close": 47.16, "volume": 1167079.0}, {"date": "2022-07-15", "close": 49.16, "volume": 1131914.0}, {"date": "2022-07-18", "close": 48.2, "volume": 1048801.0}, {"date": "2022-07-19", "close": 50.06, "volume": 1061265.0}, {"date": "2022-07-20", "close": 50.53, "volume": 955329.0}, {"date": "2022-07-21", "close": 50.19, "volume": 889635.0}, {"date": "2022-07-22", "close": 49.5, "volume": 941210.0}, {"date": "2022-07-25", "close": 50.47, "volume": 721600.0}, {"date": "2022-07-26", "close": 50.92, "volume": 1166394.0}, {"date": "2022-07-27", "close": 51.7, "volume": 724116.0}, {"date": "2022-07-28", "close": 50.52, "volume": 882072.0}, {"date": "2022-07-29", "close": 48.9, "volume": 969460.0}, {"date": "2022-08-01", "close": 48.53, "volume": 773255.0}, {"date": "2022-08-02", "close": 47.93, "volume": 1193814.0}, {"date": "2022-08-03", "close": 47.48, "volume": 1039375.0}, {"date": "2022-08-04", "close": 45.39, "volume": 1867180.0}, {"date": "2022-08-05", "close": 45.13, "volume": 1086167.0}, {"date": "2022-08-08", "close": 45.04, "volume": 1005130.0}, {"date": "2022-08-09", "close": 43.33, "volume": 1319961.0}, {"date": "2022-08-10", "close": 44.1, "volume": 2633674.0}, {"date": "2022-08-11", "close": 43.36, "volume": 1661084.0}, {"date": "2022-08-12", "close": 43.14, "volume": 1148415.0}, {"date": "2022-08-15", "close": 43.09, "volume": 2600973.0}, {"date": "2022-08-16", "close": 44.48, "volume": 8987396.0}, {"date": "2022-08-17", "close": 43.41, "volume": 1435789.0}, {"date": "2022-08-18", "close": 43.11, "volume": 1248612.0}, {"date": "2022-08-19", "close": 42.26, "volume": 1264388.0}, {"date": "2022-08-22", "close": 41.9, "volume": 1374939.0}, {"date": "2022-08-23", "close": 42.44, "volume": 831800.0}, {"date": "2022-08-24", "close": 42.39, "volume": 929844.0}, {"date": "2022-08-25", "close": 42.31, "volume": 1158998.0}, {"date": "2022-08-26", "close": 40.29, "volume": 1531095.0}, {"date": "2022-08-29", "close": 40.53, "volume": 1109176.0}, {"date": "2022-08-30", "close": 40.73, "volume": 955119.0}, {"date": "2022-08-31", "close": 40.73, "volume": 1179357.0}, {"date": "2022-09-01", "close": 40.58, "volume": 956864.0}, {"date": "2022-09-02", "close": 38.92, "volume": 1121013.0}, {"date": "2022-09-06", "close": 38.53, "volume": 1060442.0}, {"date": "2022-09-07", "close": 39.41, "volume": 996921.0}, {"date": "2022-09-08", "close": 39.67, "volume": 791915.0}, {"date": "2022-09-09", "close": 41.4, "volume": 847662.0}, {"date": "2022-09-12", "close": 42.0, "volume": 854860.0}, {"date": "2022-09-13", "close": 41.3, "volume": 1493531.0}, {"date": "2022-09-14", "close": 42.51, "volume": 1170410.0}, {"date": "2022-09-15", "close": 42.33, "volume": 906959.0}, {"date": "2022-09-16", "close": 41.97, "volume": 2655559.0}, {"date": "2022-09-19", "close": 40.91, "volume": 2805237.0}, {"date": "2022-09-20", "close": 40.28, "volume": 2354066.0}, {"date": "2022-09-21", "close": 39.21, "volume": 825685.0}, {"date": "2022-09-22", "close": 38.74, "volume": 1078633.0}, {"date": "2022-09-23", "close": 38.82, "volume": 881733.0}, {"date": "2022-09-26", "close": 38.58, "volume": 887610.0}, {"date": "2022-09-27", "close": 38.64, "volume": 1012333.0}, {"date": "2022-09-28", "close": 40.25, "volume": 1332882.0}, {"date": "2022-09-29", "close": 39.52, "volume": 1000831.0}, {"date": "2022-09-30", "close": 39.54, "volume": 1921234.0}, {"date": "2022-10-03", "close": 40.06, "volume": 1047085.0}, {"date": "2022-10-04", "close": 41.55, "volume": 1412430.0}, {"date": "2022-10-05", "close": 41.66, "volume": 944557.0}, {"date": "2022-10-06", "close": 41.82, "volume": 697242.0}, {"date": "2022-10-07", "close": 41.5, "volume": 1033691.0}, {"date": "2022-10-10", "close": 41.26, "volume": 564519.0}, {"date": "2022-10-11", "close": 42.2, "volume": 1092563.0}, {"date": "2022-10-12", "close": 42.6, "volume": 879999.0}, {"date": "2022-10-13", "close": 43.22, "volume": 768723.0}, {"date": "2022-10-14", "close": 44.17, "volume": 1237676.0}, {"date": "2022-10-17", "close": 44.69, "volume": 1115855.0}, {"date": "2022-10-18", "close": 46.01, "volume": 1196971.0}, {"date": "2022-10-19", "close": 43.95, "volume": 1465906.0}, {"date": "2022-10-20", "close": 43.9, "volume": 970556.0}, {"date": "2022-10-21", "close": 46.06, "volume": 879801.0}, {"date": "2022-10-24", "close": 46.56, "volume": 812410.0}, {"date": "2022-10-25", "close": 46.92, "volume": 950953.0}, {"date": "2022-10-26", "close": 46.91, "volume": 876820.0}, {"date": "2022-10-27", "close": 47.0, "volume": 713258.0}, {"date": "2022-10-28", "close": 48.24, "volume": 821116.0}, {"date": "2022-10-31", "close": 47.81, "volume": 759107.0}, {"date": "2022-11-01", "close": 48.28, "volume": 832365.0}, {"date": "2022-11-02", "close": 47.38, "volume": 1251219.0}, {"date": "2022-11-03", "close": 47.04, "volume": 1012050.0}, {"date": "2022-11-04", "close": 46.59, "volume": 1070239.0}, {"date": "2022-11-07", "close": 46.28, "volume": 1311123.0}, {"date": "2022-11-08", "close": 45.83, "volume": 1130054.0}, {"date": "2022-11-09", "close": 49.71, "volume": 2682388.0}, {"date": "2022-11-10", "close": 53.33, "volume": 2643358.0}, {"date": "2022-11-11", "close": 53.97, "volume": 1959729.0}, {"date": "2022-11-14", "close": 53.91, "volume": 1304889.0}, {"date": "2022-11-15", "close": 54.02, "volume": 1272978.0}, {"date": "2022-11-16", "close": 53.27, "volume": 1179872.0}, {"date": "2022-11-17", "close": 52.76, "volume": 1143104.0}, {"date": "2022-11-18", "close": 52.94, "volume": 859453.0}, {"date": "2022-11-21", "close": 53.29, "volume": 1061804.0}, {"date": "2022-11-22", "close": 53.63, "volume": 788702.0}, {"date": "2022-11-23", "close": 54.35, "volume": 724834.0}, {"date": "2022-11-25", "close": 54.67, "volume": 354870.0}, {"date": "2022-11-28", "close": 56.47, "volume": 1780747.0}, {"date": "2022-11-29", "close": 57.05, "volume": 1378976.0}, {"date": "2022-11-30", "close": 57.26, "volume": 1516459.0}, {"date": "2022-12-01", "close": 57.4, "volume": 1638299.0}, {"date": "2022-12-02", "close": 59.44, "volume": 1958454.0}, {"date": "2022-12-05", "close": 55.94, "volume": 2401097.0}, {"date": "2022-12-06", "close": 56.38, "volume": 1238890.0}, {"date": "2022-12-07", "close": 57.74, "volume": 920206.0}, {"date": "2022-12-08", "close": 57.85, "volume": 959118.0}, {"date": "2022-12-09", "close": 56.93, "volume": 910287.0}, {"date": "2022-12-12", "close": 58.05, "volume": 1020703.0}, {"date": "2022-12-13", "close": 58.94, "volume": 1392693.0}, {"date": "2022-12-14", "close": 58.52, "volume": 1058976.0}, {"date": "2022-12-15", "close": 57.03, "volume": 1385978.0}, {"date": "2022-12-16", "close": 56.86, "volume": 3360442.0}, {"date": "2022-12-19", "close": 56.2, "volume": 737544.0}, {"date": "2022-12-20", "close": 56.69, "volume": 1259599.0}, {"date": "2022-12-21", "close": 58.35, "volume": 979845.0}, {"date": "2022-12-22", "close": 57.83, "volume": 615869.0}, {"date": "2022-12-23", "close": 57.49, "volume": 822771.0}, {"date": "2022-12-27", "close": 57.12, "volume": 461166.0}, {"date": "2022-12-28", "close": 56.74, "volume": 579507.0}, {"date": "2022-12-29", "close": 56.98, "volume": 1158287.0}, {"date": "2022-12-30", "close": 56.9, "volume": 823395.0}, {"date": "2023-01-03", "close": 55.13, "volume": 1275026.0}, {"date": "2023-01-04", "close": 53.9, "volume": 1560433.0}, {"date": "2023-01-05", "close": 54.23, "volume": 856821.0}, {"date": "2023-01-06", "close": 55.48, "volume": 738631.0}, {"date": "2023-01-09", "close": 55.04, "volume": 802688.0}, {"date": "2023-01-10", "close": 55.7, "volume": 519251.0}, {"date": "2023-01-11", "close": 50.56, "volume": 4226483.0}, {"date": "2023-01-12", "close": 50.68, "volume": 2445492.0}, {"date": "2023-01-13", "close": 50.34, "volume": 1705360.0}, {"date": "2023-01-17", "close": 51.02, "volume": 1498029.0}, {"date": "2023-01-18", "close": 52.67, "volume": 1803646.0}, {"date": "2023-01-19", "close": 51.32, "volume": 1330780.0}, {"date": "2023-01-20", "close": 51.46, "volume": 2046659.0}, {"date": "2023-01-23", "close": 51.42, "volume": 863186.0}, {"date": "2023-01-24", "close": 51.23, "volume": 1210706.0}, {"date": "2023-01-25", "close": 52.49, "volume": 738342.0}, {"date": "2023-01-26", "close": 53.28, "volume": 825822.0}, {"date": "2023-01-27", "close": 50.71, "volume": 1451650.0}, {"date": "2023-01-30", "close": 51.12, "volume": 956114.0}, {"date": "2023-01-31", "close": 51.77, "volume": 899370.0}, {"date": "2023-02-01", "close": 52.17, "volume": 886010.0}, {"date": "2023-02-02", "close": 52.87, "volume": 1085906.0}, {"date": "2023-02-03", "close": 52.65, "volume": 863480.0}, {"date": "2023-02-06", "close": 51.84, "volume": 713828.0}, {"date": "2023-02-07", "close": 51.67, "volume": 935941.0}, {"date": "2023-02-08", "close": 50.32, "volume": 771142.0}, {"date": "2023-02-09", "close": 49.38, "volume": 1119601.0}, {"date": "2023-02-10", "close": 48.92, "volume": 1236106.0}, {"date": "2023-02-13", "close": 49.1, "volume": 1392198.0}, {"date": "2023-02-14", "close": 48.81, "volume": 911215.0}, {"date": "2023-02-15", "close": 49.2, "volume": 1028296.0}, {"date": "2023-02-16", "close": 49.26, "volume": 816428.0}, {"date": "2023-02-17", "close": 50.03, "volume": 1241393.0}, {"date": "2023-02-21", "close": 49.66, "volume": 1033763.0}, {"date": "2023-02-22", "close": 50.08, "volume": 1435956.0}, {"date": "2023-02-23", "close": 50.35, "volume": 1313112.0}, {"date": "2023-02-24", "close": 49.54, "volume": 940624.0}, {"date": "2023-02-27", "close": 48.55, "volume": 662344.0}, {"date": "2023-02-28", "close": 47.99, "volume": 1579407.0}, {"date": "2023-03-01", "close": 47.62, "volume": 724430.0}, {"date": "2023-03-02", "close": 46.03, "volume": 1336008.0}, {"date": "2023-03-03", "close": 46.37, "volume": 887837.0}, {"date": "2023-03-06", "close": 45.48, "volume": 2258829.0}, {"date": "2023-03-07", "close": 43.4, "volume": 2075376.0}, {"date": "2023-03-08", "close": 42.51, "volume": 1706946.0}, {"date": "2023-03-09", "close": 42.74, "volume": 1187033.0}, {"date": "2023-03-10", "close": 41.63, "volume": 1124735.0}, {"date": "2023-03-13", "close": 42.91, "volume": 1373571.0}, {"date": "2023-03-14", "close": 42.0, "volume": 1629688.0}, {"date": "2023-03-15", "close": 40.05, "volume": 2479813.0}, {"date": "2023-03-16", "close": 36.07, "volume": 5449220.0}, {"date": "2023-03-17", "close": 33.08, "volume": 6674225.0}, {"date": "2023-03-20", "close": 34.82, "volume": 3427272.0}, {"date": "2023-03-21", "close": 34.59, "volume": 2550427.0}, {"date": "2023-03-22", "close": 32.86, "volume": 2259394.0}, {"date": "2023-03-23", "close": 33.68, "volume": 2353614.0}, {"date": "2023-03-24", "close": 34.49, "volume": 1629537.0}, {"date": "2023-03-27", "close": 35.7, "volume": 2578232.0}, {"date": "2023-03-28", "close": 36.51, "volume": 1511364.0}, {"date": "2023-03-29", "close": 38.19, "volume": 2824614.0}, {"date": "2023-03-30", "close": 37.31, "volume": 2233900.0}, {"date": "2023-03-31", "close": 38.19, "volume": 1537046.0}, {"date": "2023-04-03", "close": 38.74, "volume": 1279826.0}, {"date": "2023-04-04", "close": 37.47, "volume": 1606310.0}, {"date": "2023-04-05", "close": 37.43, "volume": 1236869.0}, {"date": "2023-04-06", "close": 38.33, "volume": 1131134.0}, {"date": "2023-04-10", "close": 37.0, "volume": 1391337.0}, {"date": "2023-04-11", "close": 36.74, "volume": 1321349.0}, {"date": "2023-04-12", "close": 36.34, "volume": 808504.0}, {"date": "2023-04-13", "close": 36.5, "volume": 1399741.0}, {"date": "2023-04-14", "close": 35.65, "volume": 990612.0}, {"date": "2023-04-17", "close": 36.0, "volume": 1118414.0}, {"date": "2023-04-18", "close": 35.71, "volume": 1098484.0}, {"date": "2023-04-19", "close": 35.17, "volume": 1141300.0}, {"date": "2023-04-20", "close": 33.9, "volume": 1683992.0}, {"date": "2023-04-21", "close": 34.27, "volume": 1246080.0}, {"date": "2023-04-24", "close": 33.54, "volume": 1123770.0}, {"date": "2023-04-25", "close": 33.57, "volume": 990080.0}, {"date": "2023-04-26", "close": 32.86, "volume": 1339631.0}, {"date": "2023-04-27", "close": 32.24, "volume": 953073.0}, {"date": "2023-04-28", "close": 32.13, "volume": 986023.0}, {"date": "2023-05-01", "close": 32.63, "volume": 1293941.0}, {"date": "2023-05-02", "close": 31.82, "volume": 1928904.0}, {"date": "2023-05-03", "close": 32.4, "volume": 2040208.0}, {"date": "2023-05-04", "close": 30.87, "volume": 1335725.0}, {"date": "2023-05-05", "close": 31.0, "volume": 1074054.0}, {"date": "2023-05-08", "close": 30.28, "volume": 1578269.0}, {"date": "2023-05-09", "close": 30.58, "volume": 1481613.0}, {"date": "2023-05-10", "close": 34.49, "volume": 3558211.0}, {"date": "2023-05-11", "close": 32.99, "volume": 1639754.0}, {"date": "2023-05-12", "close": 32.98, "volume": 884050.0}, {"date": "2023-05-15", "close": 33.9, "volume": 1059522.0}, {"date": "2023-05-16", "close": 33.3, "volume": 1217638.0}, {"date": "2023-05-17", "close": 33.46, "volume": 1338267.0}, {"date": "2023-05-18", "close": 33.3, "volume": 807458.0}, {"date": "2023-05-19", "close": 33.87, "volume": 877993.0}, {"date": "2023-05-22", "close": 35.0, "volume": 1779852.0}, {"date": "2023-05-23", "close": 34.01, "volume": 928252.0}, {"date": "2023-05-24", "close": 33.45, "volume": 581465.0}, {"date": "2023-05-25", "close": 33.14, "volume": 840738.0}, {"date": "2023-05-26", "close": 33.2, "volume": 671785.0}, {"date": "2023-05-30", "close": 32.85, "volume": 548857.0}, {"date": "2023-05-31", "close": 32.43, "volume": 935619.0}, {"date": "2023-06-01", "close": 32.49, "volume": 771011.0}, {"date": "2023-06-02", "close": 33.57, "volume": 858645.0}, {"date": "2023-06-05", "close": 33.06, "volume": 1066485.0}, {"date": "2023-06-06", "close": 33.98, "volume": 809118.0}, {"date": "2023-06-07", "close": 34.72, "volume": 979104.0}, {"date": "2023-06-08", "close": 34.16, "volume": 661319.0}, {"date": "2023-06-09", "close": 33.96, "volume": 592850.0}, {"date": "2023-06-12", "close": 33.68, "volume": 830704.0}, {"date": "2023-06-13", "close": 33.85, "volume": 810192.0}, {"date": "2023-06-14", "close": 32.97, "volume": 1006780.0}, {"date": "2023-06-15", "close": 34.16, "volume": 1015104.0}, {"date": "2023-06-16", "close": 34.98, "volume": 3522469.0}, {"date": "2023-06-20", "close": 34.57, "volume": 1204651.0}, {"date": "2023-06-21", "close": 36.12, "volume": 1628560.0}, {"date": "2023-06-22", "close": 35.43, "volume": 993323.0}, {"date": "2023-06-23", "close": 34.14, "volume": 1325621.0}, {"date": "2023-06-26", "close": 34.84, "volume": 869536.0}, {"date": "2023-06-27", "close": 34.2, "volume": 747389.0}, {"date": "2023-06-28", "close": 34.22, "volume": 822192.0}, {"date": "2023-06-29", "close": 34.67, "volume": 644105.0}, {"date": "2023-06-30", "close": 36.07, "volume": 1524813.0}, {"date": "2023-07-03", "close": 36.88, "volume": 1093497.0}, {"date": "2023-07-05", "close": 36.46, "volume": 1561718.0}, {"date": "2023-07-06", "close": 36.61, "volume": 933314.0}, {"date": "2023-07-07", "close": 36.62, "volume": 1164515.0}, {"date": "2023-07-10", "close": 37.32, "volume": 784636.0}, {"date": "2023-07-11", "close": 37.1, "volume": 708535.0}, {"date": "2023-07-12", "close": 37.19, "volume": 668802.0}, {"date": "2023-07-13", "close": 39.21, "volume": 1462502.0}, {"date": "2023-07-14", "close": 38.22, "volume": 826705.0}, {"date": "2023-07-17", "close": 40.27, "volume": 2628086.0}, {"date": "2023-07-18", "close": 41.7, "volume": 1701701.0}, {"date": "2023-07-19", "close": 41.99, "volume": 1441599.0}, {"date": "2023-07-20", "close": 42.57, "volume": 1189453.0}, {"date": "2023-07-21", "close": 42.89, "volume": 1128149.0}, {"date": "2023-07-24", "close": 42.76, "volume": 1307301.0}, {"date": "2023-07-25", "close": 42.81, "volume": 1103185.0}, {"date": "2023-07-26", "close": 43.75, "volume": 1007726.0}, {"date": "2023-07-27", "close": 43.51, "volume": 1066305.0}, {"date": "2023-07-28", "close": 43.66, "volume": 1008192.0}, {"date": "2023-07-31", "close": 42.96, "volume": 1175329.0}, {"date": "2023-08-01", "close": 42.28, "volume": 879024.0}, {"date": "2023-08-02", "close": 42.85, "volume": 1021559.0}, {"date": "2023-08-03", "close": 42.1, "volume": 961217.0}, {"date": "2023-08-04", "close": 42.41, "volume": 697791.0}, {"date": "2023-08-07", "close": 42.01, "volume": 1291068.0}, {"date": "2023-08-08", "close": 43.31, "volume": 1448618.0}, {"date": "2023-08-09", "close": 42.63, "volume": 1289569.0}, {"date": "2023-08-10", "close": 44.03, "volume": 933158.0}, {"date": "2023-08-11", "close": 43.75, "volume": 933841.0}, {"date": "2023-08-14", "close": 43.86, "volume": 628059.0}, {"date": "2023-08-15", "close": 44.02, "volume": 677058.0}, {"date": "2023-08-16", "close": 43.29, "volume": 621223.0}, {"date": "2023-08-17", "close": 42.48, "volume": 853787.0}, {"date": "2023-08-18", "close": 43.26, "volume": 785802.0}, {"date": "2023-08-21", "close": 42.62, "volume": 694788.0}, {"date": "2023-08-22", "close": 42.7, "volume": 763485.0}, {"date": "2023-08-23", "close": 41.96, "volume": 702553.0}, {"date": "2023-08-24", "close": 42.24, "volume": 802177.0}, {"date": "2023-08-25", "close": 42.69, "volume": 637157.0}, {"date": "2023-08-28", "close": 42.44, "volume": 416691.0}, {"date": "2023-08-29", "close": 43.1, "volume": 599635.0}, {"date": "2023-08-30", "close": 42.98, "volume": 726621.0}, {"date": "2023-08-31", "close": 42.56, "volume": 717120.0}, {"date": "2023-09-01", "close": 42.82, "volume": 511359.0}, {"date": "2023-09-05", "close": 40.9, "volume": 914241.0}, {"date": "2023-09-06", "close": 41.02, "volume": 844956.0}, {"date": "2023-09-07", "close": 39.14, "volume": 1015548.0}, {"date": "2023-09-08", "close": 38.51, "volume": 980298.0}, {"date": "2023-09-11", "close": 37.5, "volume": 1187774.0}, {"date": "2023-09-12", "close": 38.92, "volume": 901603.0}, {"date": "2023-09-13", "close": 41.03, "volume": 1299622.0}, {"date": "2023-09-14", "close": 40.52, "volume": 939601.0}, {"date": "2023-09-15", "close": 39.22, "volume": 2744677.0}, {"date": "2023-09-18", "close": 39.11, "volume": 792330.0}, {"date": "2023-09-19", "close": 39.77, "volume": 617104.0}, {"date": "2023-09-20", "close": 39.6, "volume": 628936.0}, {"date": "2023-09-21", "close": 39.91, "volume": 785675.0}, {"date": "2023-09-22", "close": 39.57, "volume": 580115.0}, {"date": "2023-09-25", "close": 38.89, "volume": 701817.0}, {"date": "2023-09-26", "close": 38.47, "volume": 769176.0}, {"date": "2023-09-27", "close": 38.45, "volume": 847857.0}, {"date": "2023-09-28", "close": 39.15, "volume": 643105.0}, {"date": "2023-09-29", "close": 38.2, "volume": 914439.0}, {"date": "2023-10-02", "close": 37.69, "volume": 904020.0}, {"date": "2023-10-03", "close": 37.65, "volume": 971768.0}, {"date": "2023-10-04", "close": 37.24, "volume": 602136.0}, {"date": "2023-10-05", "close": 37.65, "volume": 690382.0}, {"date": "2023-10-06", "close": 37.27, "volume": 699936.0}, {"date": "2023-10-09", "close": 37.04, "volume": 426257.0}, {"date": "2023-10-10", "close": 37.89, "volume": 681500.0}, {"date": "2023-10-11", "close": 37.31, "volume": 509908.0}, {"date": "2023-10-12", "close": 36.54, "volume": 617562.0}, {"date": "2023-10-13", "close": 36.55, "volume": 585387.0}, {"date": "2023-10-16", "close": 37.01, "volume": 804915.0}, {"date": "2023-10-17", "close": 37.56, "volume": 758554.0}, {"date": "2023-10-18", "close": 35.92, "volume": 734890.0}, {"date": "2023-10-19", "close": 35.8, "volume": 928021.0}, {"date": "2023-10-20", "close": 35.16, "volume": 672751.0}, {"date": "2023-10-23", "close": 34.77, "volume": 878564.0}, {"date": "2023-10-24", "close": 34.85, "volume": 539936.0}, {"date": "2023-10-25", "close": 33.32, "volume": 730456.0}, {"date": "2023-10-26", "close": 34.59, "volume": 781435.0}, {"date": "2023-10-27", "close": 33.38, "volume": 590224.0}, {"date": "2023-10-30", "close": 34.0, "volume": 603427.0}, {"date": "2023-10-31", "close": 33.87, "volume": 794676.0}, {"date": "2023-11-01", "close": 33.51, "volume": 868990.0}, {"date": "2023-11-02", "close": 34.25, "volume": 1066002.0}, {"date": "2023-11-03", "close": 35.58, "volume": 1176216.0}, {"date": "2023-11-06", "close": 35.26, "volume": 1601242.0}, {"date": "2023-11-07", "close": 38.8, "volume": 2077851.0}, {"date": "2023-11-08", "close": 36.75, "volume": 1318029.0}, {"date": "2023-11-09", "close": 36.68, "volume": 1362194.0}, {"date": "2023-11-10", "close": 37.25, "volume": 878555.0}, {"date": "2023-11-13", "close": 37.5, "volume": 809685.0}, {"date": "2023-11-14", "close": 40.29, "volume": 1527378.0}, {"date": "2023-11-15", "close": 39.34, "volume": 1684897.0}, {"date": "2023-11-16", "close": 39.52, "volume": 944235.0}, {"date": "2023-11-17", "close": 39.93, "volume": 1015798.0}, {"date": "2023-11-20", "close": 40.01, "volume": 729305.0}, {"date": "2023-11-21", "close": 38.88, "volume": 732878.0}, {"date": "2023-11-22", "close": 40.11, "volume": 770976.0}, {"date": "2023-11-24", "close": 40.38, "volume": 312062.0}, {"date": "2023-11-27", "close": 40.86, "volume": 683473.0}, {"date": "2023-11-28", "close": 39.68, "volume": 941170.0}, {"date": "2023-11-29", "close": 38.5, "volume": 1118105.0}, {"date": "2023-11-30", "close": 38.61, "volume": 1177786.0}, {"date": "2023-12-01", "close": 39.69, "volume": 1024075.0}, {"date": "2023-12-04", "close": 40.11, "volume": 749241.0}, {"date": "2023-12-05", "close": 39.9, "volume": 687351.0}, {"date": "2023-12-06", "close": 39.97, "volume": 824958.0}, {"date": "2023-12-07", "close": 40.15, "volume": 658518.0}, {"date": "2023-12-08", "close": 39.95, "volume": 732927.0}, {"date": "2023-12-11", "close": 40.5, "volume": 663057.0}, {"date": "2023-12-12", "close": 40.24, "volume": 718099.0}, {"date": "2023-12-13", "close": 42.1, "volume": 1222861.0}, {"date": "2023-12-14", "close": 39.45, "volume": 1912869.0}, {"date": "2023-12-15", "close": 39.02, "volume": 1797269.0}, {"date": "2023-12-18", "close": 38.8, "volume": 937074.0}, {"date": "2023-12-19", "close": 39.38, "volume": 957585.0}, {"date": "2023-12-20", "close": 36.38, "volume": 2454185.0}, {"date": "2023-12-21", "close": 36.88, "volume": 1434165.0}, {"date": "2023-12-22", "close": 37.15, "volume": 1055663.0}, {"date": "2023-12-26", "close": 37.37, "volume": 780186.0}, {"date": "2023-12-27", "close": 36.9, "volume": 845695.0}, {"date": "2023-12-28", "close": 37.15, "volume": 996222.0}, {"date": "2023-12-29", "close": 36.96, "volume": 933749.0}, {"date": "2024-01-02", "close": 37.39, "volume": 1563820.0}, {"date": "2024-01-03", "close": 35.78, "volume": 1789947.0}, {"date": "2024-01-04", "close": 36.55, "volume": 2025483.0}, {"date": "2024-01-05", "close": 35.12, "volume": 1909245.0}, {"date": "2024-01-08", "close": 35.51, "volume": 2847777.0}, {"date": "2024-01-09", "close": 34.99, "volume": 1753101.0}, {"date": "2024-01-10", "close": 34.63, "volume": 1872197.0}, {"date": "2024-01-11", "close": 34.03, "volume": 1457357.0}, {"date": "2024-01-12", "close": 34.43, "volume": 1396455.0}, {"date": "2024-01-16", "close": 36.36, "volume": 2646575.0}, {"date": "2024-01-17", "close": 36.04, "volume": 3214426.0}, {"date": "2024-01-18", "close": 34.93, "volume": 1870335.0}, {"date": "2024-01-19", "close": 34.15, "volume": 4074623.0}, {"date": "2024-01-22", "close": 34.01, "volume": 1744603.0}, {"date": "2024-01-23", "close": 34.75, "volume": 1185967.0}, {"date": "2024-01-24", "close": 35.05, "volume": 1778601.0}, {"date": "2024-01-25", "close": 34.51, "volume": 1271366.0}, {"date": "2024-01-26", "close": 34.21, "volume": 1114303.0}, {"date": "2024-01-29", "close": 34.41, "volume": 961777.0}, {"date": "2024-01-30", "close": 33.77, "volume": 985443.0}, {"date": "2024-01-31", "close": 33.85, "volume": 1266111.0}, {"date": "2024-02-01", "close": 34.26, "volume": 1095173.0}, {"date": "2024-02-02", "close": 33.68, "volume": 1135061.0}, {"date": "2024-02-05", "close": 33.68, "volume": 1011930.0}, {"date": "2024-02-06", "close": 35.02, "volume": 1237348.0}, {"date": "2024-02-07", "close": 35.31, "volume": 1277704.0}, {"date": "2024-02-08", "close": 35.24, "volume": 800051.0}, {"date": "2024-02-09", "close": 35.49, "volume": 940977.0}, {"date": "2024-02-12", "close": 35.69, "volume": 1014677.0}, {"date": "2024-02-13", "close": 34.64, "volume": 1196355.0}, {"date": "2024-02-14", "close": 35.06, "volume": 885390.0}, {"date": "2024-02-15", "close": 35.91, "volume": 988701.0}, {"date": "2024-02-16", "close": 36.1, "volume": 774662.0}, {"date": "2024-02-20", "close": 36.0, "volume": 1268307.0}, {"date": "2024-02-21", "close": 38.36, "volume": 2694671.0}, {"date": "2024-02-22", "close": 39.72, "volume": 1823949.0}, {"date": "2024-02-23", "close": 40.56, "volume": 1171716.0}, {"date": "2024-02-26", "close": 39.67, "volume": 1643354.0}, {"date": "2024-02-27", "close": 39.84, "volume": 1351007.0}, {"date": "2024-02-28", "close": 39.69, "volume": 905652.0}, {"date": "2024-02-29", "close": 39.81, "volume": 1217081.0}, {"date": "2024-03-01", "close": 41.11, "volume": 1265634.0}, {"date": "2024-03-04", "close": 40.93, "volume": 694332.0}, {"date": "2024-03-05", "close": 41.41, "volume": 929145.0}, {"date": "2024-03-06", "close": 41.69, "volume": 1026012.0}, {"date": "2024-03-07", "close": 41.71, "volume": 948912.0}, {"date": "2024-03-08", "close": 41.73, "volume": 852674.0}, {"date": "2024-03-11", "close": 41.2, "volume": 864505.0}, {"date": "2024-03-12", "close": 41.95, "volume": 964210.0}, {"date": "2024-03-13", "close": 41.35, "volume": 1180860.0}, {"date": "2024-03-14", "close": 40.79, "volume": 1497987.0}, {"date": "2024-03-15", "close": 40.86, "volume": 1826797.0}, {"date": "2024-03-18", "close": 40.37, "volume": 1046314.0}, {"date": "2024-03-19", "close": 40.81, "volume": 847975.0}, {"date": "2024-03-20", "close": 40.38, "volume": 837236.0}, {"date": "2024-03-21", "close": 40.22, "volume": 928092.0}, {"date": "2024-03-22", "close": 40.08, "volume": 794808.0}, {"date": "2024-03-25", "close": 40.42, "volume": 672983.0}, {"date": "2024-03-26", "close": 40.08, "volume": 625814.0}, {"date": "2024-03-27", "close": 40.73, "volume": 601140.0}, {"date": "2024-03-28", "close": 40.68, "volume": 707395.0}, {"date": "2024-04-01", "close": 41.32, "volume": 813128.0}, {"date": "2024-04-02", "close": 40.43, "volume": 943225.0}, {"date": "2024-04-03", "close": 40.23, "volume": 689359.0}, {"date": "2024-04-04", "close": 39.73, "volume": 1040319.0}, {"date": "2024-04-05", "close": 41.07, "volume": 1327614.0}, {"date": "2024-04-08", "close": 39.91, "volume": 1163918.0}, {"date": "2024-04-09", "close": 40.13, "volume": 719105.0}, {"date": "2024-04-10", "close": 39.28, "volume": 1882282.0}, {"date": "2024-04-11", "close": 39.32, "volume": 733624.0}, {"date": "2024-04-12", "close": 38.61, "volume": 780317.0}, {"date": "2024-04-15", "close": 38.72, "volume": 843658.0}, {"date": "2024-04-16", "close": 38.38, "volume": 642294.0}, {"date": "2024-04-17", "close": 38.02, "volume": 733857.0}, {"date": "2024-04-18", "close": 37.81, "volume": 792530.0}, {"date": "2024-04-19", "close": 38.64, "volume": 1258837.0}, {"date": "2024-04-22", "close": 38.71, "volume": 525232.0}, {"date": "2024-04-23", "close": 38.97, "volume": 557948.0}, {"date": "2024-04-24", "close": 39.12, "volume": 620516.0}, {"date": "2024-04-25", "close": 38.46, "volume": 693350.0}, {"date": "2024-04-26", "close": 38.57, "volume": 547134.0}, {"date": "2024-04-29", "close": 38.77, "volume": 728580.0}, {"date": "2024-04-30", "close": 38.1, "volume": 922527.0}, {"date": "2024-05-01", "close": 39.3, "volume": 1031838.0}, {"date": "2024-05-02", "close": 39.82, "volume": 832175.0}, {"date": "2024-05-03", "close": 39.91, "volume": 902802.0}, {"date": "2024-05-06", "close": 40.86, "volume": 981079.0}, {"date": "2024-05-07", "close": 41.21, "volume": 1281727.0}, {"date": "2024-05-08", "close": 42.01, "volume": 2120664.0}, {"date": "2024-05-09", "close": 43.84, "volume": 1441278.0}, {"date": "2024-05-10", "close": 43.15, "volume": 1031697.0}, {"date": "2024-05-13", "close": 43.61, "volume": 908693.0}, {"date": "2024-05-14", "close": 43.82, "volume": 1102216.0}, {"date": "2024-05-15", "close": 45.82, "volume": 1262045.0}, {"date": "2024-05-16", "close": 45.39, "volume": 1037319.0}, {"date": "2024-05-17", "close": 44.71, "volume": 1102299.0}, {"date": "2024-05-20", "close": 44.97, "volume": 656825.0}, {"date": "2024-05-21", "close": 45.54, "volume": 915149.0}, {"date": "2024-05-22", "close": 45.48, "volume": 843320.0}, {"date": "2024-05-23", "close": 43.92, "volume": 1172741.0}, {"date": "2024-05-24", "close": 43.82, "volume": 898705.0}, {"date": "2024-05-28", "close": 43.08, "volume": 1031547.0}, {"date": "2024-05-29", "close": 42.76, "volume": 1102023.0}, {"date": "2024-05-30", "close": 43.35, "volume": 868001.0}, {"date": "2024-05-31", "close": 44.29, "volume": 1182236.0}, {"date": "2024-06-03", "close": 45.05, "volume": 1082426.0}, {"date": "2024-06-04", "close": 44.3, "volume": 675455.0}, {"date": "2024-06-05", "close": 45.65, "volume": 949201.0}, {"date": "2024-06-06", "close": 51.44, "volume": 4604433.0}, {"date": "2024-06-07", "close": 50.85, "volume": 1849643.0}, {"date": "2024-06-10", "close": 51.16, "volume": 2183853.0}, {"date": "2024-06-11", "close": 49.92, "volume": 1286775.0}, {"date": "2024-06-12", "close": 49.66, "volume": 1674528.0}, {"date": "2024-06-13", "close": 49.62, "volume": 1363862.0}, {"date": "2024-06-14", "close": 49.5, "volume": 1418017.0}, {"date": "2024-06-17", "close": 49.66, "volume": 1007258.0}, {"date": "2024-06-18", "close": 50.27, "volume": 1035344.0}, {"date": "2024-06-20", "close": 50.86, "volume": 1154736.0}, {"date": "2024-06-21", "close": 51.55, "volume": 3554275.0}, {"date": "2024-06-24", "close": 52.06, "volume": 1278818.0}, {"date": "2024-06-25", "close": 52.4, "volume": 1124184.0}, {"date": "2024-06-26", "close": 52.0, "volume": 1171716.0}, {"date": "2024-06-27", "close": 51.63, "volume": 874950.0}, {"date": "2024-06-28", "close": 52.36, "volume": 2334652.0}, {"date": "2024-07-01", "close": 52.02, "volume": 1364220.0}, {"date": "2024-07-02", "close": 51.3, "volume": 1039654.0}, {"date": "2024-07-03", "close": 52.01, "volume": 839272.0}, {"date": "2024-07-05", "close": 51.56, "volume": 742190.0}, {"date": "2024-07-08", "close": 52.55, "volume": 1634619.0}, {"date": "2024-07-09", "close": 52.88, "volume": 2036755.0}, {"date": "2024-07-10", "close": 52.96, "volume": 1586782.0}, {"date": "2024-07-11", "close": 52.82, "volume": 1299804.0}, {"date": "2024-07-12", "close": 53.18, "volume": 1265175.0}, {"date": "2024-07-15", "close": 52.55, "volume": 1391068.0}, {"date": "2024-07-16", "close": 55.1, "volume": 1826366.0}, {"date": "2024-07-17", "close": 54.75, "volume": 1383151.0}, {"date": "2024-07-18", "close": 54.3, "volume": 1014661.0}, {"date": "2024-07-19", "close": 54.04, "volume": 778548.0}, {"date": "2024-07-22", "close": 54.34, "volume": 1057073.0}, {"date": "2024-07-23", "close": 55.4, "volume": 1387310.0}, {"date": "2024-07-24", "close": 55.15, "volume": 970957.0}, {"date": "2024-07-25", "close": 55.97, "volume": 1017133.0}, {"date": "2024-07-26", "close": 56.23, "volume": 831949.0}, {"date": "2024-07-29", "close": 55.47, "volume": 992394.0}, {"date": "2024-07-30", "close": 55.69, "volume": 1068913.0}, {"date": "2024-07-31", "close": 55.26, "volume": 1241181.0}, {"date": "2024-08-01", "close": 55.05, "volume": 1339071.0}, {"date": "2024-08-02", "close": 54.09, "volume": 1178383.0}, {"date": "2024-08-05", "close": 52.11, "volume": 1469263.0}, {"date": "2024-08-06", "close": 51.94, "volume": 1479890.0}, {"date": "2024-08-07", "close": 54.12, "volume": 1956991.0}, {"date": "2024-08-08", "close": 54.46, "volume": 994990.0}, {"date": "2024-08-09", "close": 55.2, "volume": 827455.0}, {"date": "2024-08-12", "close": 56.07, "volume": 838320.0}, {"date": "2024-08-13", "close": 55.99, "volume": 946824.0}, {"date": "2024-08-14", "close": 57.41, "volume": 2305183.0}, {"date": "2024-08-15", "close": 59.1, "volume": 1741392.0}, {"date": "2024-08-16", "close": 59.42, "volume": 1943192.0}, {"date": "2024-08-19", "close": 61.74, "volume": 1342708.0}, {"date": "2024-08-20", "close": 60.93, "volume": 1908246.0}, {"date": "2024-08-21", "close": 62.17, "volume": 1129019.0}, {"date": "2024-08-22", "close": 61.64, "volume": 918699.0}, {"date": "2024-08-23", "close": 62.72, "volume": 945155.0}, {"date": "2024-08-26", "close": 62.16, "volume": 928387.0}, {"date": "2024-08-27", "close": 63.2, "volume": 1296574.0}, {"date": "2024-08-28", "close": 64.42, "volume": 1289724.0}, {"date": "2024-08-29", "close": 63.74, "volume": 1787787.0}, {"date": "2024-08-30", "close": 63.85, "volume": 959816.0}, {"date": "2024-09-03", "close": 61.22, "volume": 2262755.0}, {"date": "2024-09-04", "close": 62.13, "volume": 919747.0}, {"date": "2024-09-05", "close": 61.05, "volume": 881001.0}, {"date": "2024-09-06", "close": 59.21, "volume": 1064536.0}, {"date": "2024-09-09", "close": 59.24, "volume": 1361685.0}, {"date": "2024-09-10", "close": 59.26, "volume": 765428.0}, {"date": "2024-09-11", "close": 59.39, "volume": 718992.0}, {"date": "2024-09-12", "close": 60.54, "volume": 1094068.0}, {"date": "2024-09-13", "close": 62.3, "volume": 942486.0}, {"date": "2024-09-16", "close": 62.91, "volume": 1166731.0}, {"date": "2024-09-17", "close": 61.93, "volume": 1491906.0}, {"date": "2024-09-18", "close": 62.31, "volume": 1176617.0}, {"date": "2024-09-19", "close": 59.5, "volume": 1725715.0}, {"date": "2024-09-20", "close": 59.24, "volume": 2685512.0}, {"date": "2024-09-23", "close": 58.53, "volume": 988406.0}, {"date": "2024-09-24", "close": 56.2, "volume": 2210830.0}, {"date": "2024-09-25", "close": 55.87, "volume": 1291347.0}, {"date": "2024-09-26", "close": 56.95, "volume": 1594620.0}, {"date": "2024-09-27", "close": 56.97, "volume": 1205279.0}, {"date": "2024-09-30", "close": 57.24, "volume": 960938.0}, {"date": "2024-10-01", "close": 56.64, "volume": 1321817.0}, {"date": "2024-10-02", "close": 58.16, "volume": 1339079.0}, {"date": "2024-10-03", "close": 60.43, "volume": 1857640.0}, {"date": "2024-10-04", "close": 59.18, "volume": 1090396.0}, {"date": "2024-10-07", "close": 53.85, "volume": 2454918.0}, {"date": "2024-10-08", "close": 54.13, "volume": 2104041.0}, {"date": "2024-10-09", "close": 50.66, "volume": 3539899.0}, {"date": "2024-10-10", "close": 52.13, "volume": 2102859.0}, {"date": "2024-10-11", "close": 53.0, "volume": 861732.0}, {"date": "2024-10-14", "close": 53.95, "volume": 819547.0}, {"date": "2024-10-15", "close": 53.82, "volume": 799602.0}, {"date": "2024-10-16", "close": 53.46, "volume": 932438.0}, {"date": "2024-10-17", "close": 52.28, "volume": 1249223.0}, {"date": "2024-10-18", "close": 52.61, "volume": 901442.0}, {"date": "2024-10-21", "close": 51.77, "volume": 1101015.0}, {"date": "2024-10-22", "close": 51.55, "volume": 1110945.0}, {"date": "2024-10-23", "close": 50.8, "volume": 991796.0}, {"date": "2024-10-24", "close": 49.3, "volume": 1039170.0}, {"date": "2024-10-25", "close": 49.25, "volume": 789585.0}, {"date": "2024-10-28", "close": 50.46, "volume": 1167540.0}, {"date": "2024-10-29", "close": 50.64, "volume": 538246.0}, {"date": "2024-10-30", "close": 50.59, "volume": 741188.0}, {"date": "2024-10-31", "close": 50.57, "volume": 1912235.0}, {"date": "2024-11-01", "close": 57.15, "volume": 3404028.0}, {"date": "2024-11-04", "close": 58.47, "volume": 2121501.0}, {"date": "2024-11-05", "close": 58.72, "volume": 1140212.0}, {"date": "2024-11-06", "close": 60.63, "volume": 1530025.0}, {"date": "2024-11-07", "close": 59.65, "volume": 1064395.0}, {"date": "2024-11-08", "close": 60.98, "volume": 1115711.0}, {"date": "2024-11-11", "close": 61.09, "volume": 1469898.0}, {"date": "2024-11-12", "close": 59.61, "volume": 1510827.0}, {"date": "2024-11-13", "close": 58.61, "volume": 830665.0}, {"date": "2024-11-14", "close": 53.96, "volume": 3219178.0}, {"date": "2024-11-15", "close": 45.65, "volume": 7231432.0}, {"date": "2024-11-18", "close": 42.57, "volume": 5484987.0}, {"date": "2024-11-19", "close": 44.81, "volume": 3772193.0}, {"date": "2024-11-20", "close": 45.76, "volume": 1875569.0}, {"date": "2024-11-21", "close": 45.7, "volume": 1297846.0}, {"date": "2024-11-22", "close": 49.0, "volume": 4549681.0}, {"date": "2024-11-25", "close": 47.79, "volume": 3213362.0}, {"date": "2024-11-26", "close": 47.79, "volume": 1400365.0}, {"date": "2024-11-27", "close": 48.47, "volume": 963013.0}, {"date": "2024-11-29", "close": 48.2, "volume": 720988.0}, {"date": "2024-12-02", "close": 48.59, "volume": 1315858.0}, {"date": "2024-12-03", "close": 48.48, "volume": 1177171.0}, {"date": "2024-12-04", "close": 48.61, "volume": 786307.0}, {"date": "2024-12-05", "close": 48.06, "volume": 1025808.0}, {"date": "2024-12-06", "close": 48.4, "volume": 905788.0}, {"date": "2024-12-09", "close": 49.06, "volume": 867191.0}, {"date": "2024-12-10", "close": 49.06, "volume": 1103915.0}, {"date": "2024-12-11", "close": 47.39, "volume": 1242478.0}, {"date": "2024-12-12", "close": 47.83, "volume": 927743.0}, {"date": "2024-12-13", "close": 48.0, "volume": 932105.0}, {"date": "2024-12-16", "close": 48.03, "volume": 2213268.0}, {"date": "2024-12-17", "close": 48.6, "volume": 1333564.0}, {"date": "2024-12-18", "close": 46.84, "volume": 1850086.0}, {"date": "2024-12-19", "close": 47.32, "volume": 1754847.0}, {"date": "2024-12-20", "close": 46.96, "volume": 4794826.0}, {"date": "2024-12-23", "close": 47.16, "volume": 1451779.0}, {"date": "2024-12-24", "close": 47.54, "volume": 308684.0}, {"date": "2024-12-26", "close": 48.03, "volume": 762337.0}, {"date": "2024-12-27", "close": 48.13, "volume": 946090.0}, {"date": "2024-12-30", "close": 47.99, "volume": 891545.0}, {"date": "2024-12-31", "close": 47.81, "volume": 842690.0}, {"date": "2025-01-02", "close": 48.01, "volume": 1210331.0}, {"date": "2025-01-03", "close": 47.74, "volume": 992979.0}, {"date": "2025-01-06", "close": 50.51, "volume": 1894141.0}, {"date": "2025-01-07", "close": 51.19, "volume": 1790512.0}, {"date": "2025-01-08", "close": 53.76, "volume": 2669896.0}, {"date": "2025-01-10", "close": 52.8, "volume": 2146563.0}, {"date": "2025-01-13", "close": 54.14, "volume": 2016142.0}, {"date": "2025-01-14", "close": 53.83, "volume": 1360890.0}, {"date": "2025-01-15", "close": 54.51, "volume": 1959521.0}, {"date": "2025-01-16", "close": 55.37, "volume": 1570052.0}, {"date": "2025-01-17", "close": 54.8, "volume": 942149.0}, {"date": "2025-01-21", "close": 55.94, "volume": 1204322.0}, {"date": "2025-01-22", "close": 55.28, "volume": 1154629.0}, {"date": "2025-01-23", "close": 55.63, "volume": 934843.0}, {"date": "2025-01-24", "close": 55.77, "volume": 731809.0}, {"date": "2025-01-27", "close": 55.86, "volume": 913908.0}, {"date": "2025-01-28", "close": 56.0, "volume": 1233861.0}, {"date": "2025-01-29", "close": 55.83, "volume": 840902.0}, {"date": "2025-01-30", "close": 56.42, "volume": 1058672.0}, {"date": "2025-01-31", "close": 56.64, "volume": 1385895.0}, {"date": "2025-02-03", "close": 56.28, "volume": 1136916.0}, {"date": "2025-02-04", "close": 56.77, "volume": 716947.0}, {"date": "2025-02-05", "close": 57.63, "volume": 1052607.0}, {"date": "2025-02-06", "close": 57.94, "volume": 1068187.0}, {"date": "2025-02-07", "close": 57.1, "volume": 1042712.0}, {"date": "2025-02-10", "close": 57.34, "volume": 967321.0}, {"date": "2025-02-11", "close": 57.33, "volume": 1143602.0}, {"date": "2025-02-12", "close": 58.11, "volume": 888174.0}, {"date": "2025-02-13", "close": 58.61, "volume": 883155.0}, {"date": "2025-02-14", "close": 58.29, "volume": 1000607.0}, {"date": "2025-02-18", "close": 57.9, "volume": 1658056.0}, {"date": "2025-02-19", "close": 57.77, "volume": 2236594.0}, {"date": "2025-02-20", "close": 57.44, "volume": 1543386.0}, {"date": "2025-02-21", "close": 57.75, "volume": 1299870.0}, {"date": "2025-02-24", "close": 58.5, "volume": 1362433.0}, {"date": "2025-02-25", "close": 57.99, "volume": 1198241.0}, {"date": "2025-02-26", "close": 57.92, "volume": 1024737.0}, {"date": "2025-02-27", "close": 57.7, "volume": 879988.0}, {"date": "2025-02-28", "close": 59.15, "volume": 1235596.0}, {"date": "2025-03-03", "close": 57.96, "volume": 1414646.0}, {"date": "2025-03-04", "close": 58.14, "volume": 1478544.0}, {"date": "2025-03-05", "close": 59.53, "volume": 1714544.0}, {"date": "2025-03-06", "close": 60.15, "volume": 1753336.0}, {"date": "2025-03-07", "close": 60.98, "volume": 1491791.0}, {"date": "2025-03-10", "close": 61.44, "volume": 2090941.0}, {"date": "2025-03-11", "close": 61.45, "volume": 1218119.0}, {"date": "2025-03-12", "close": 60.89, "volume": 1525372.0}, {"date": "2025-03-13", "close": 61.06, "volume": 992143.0}, {"date": "2025-03-14", "close": 62.27, "volume": 1042468.0}, {"date": "2025-03-17", "close": 62.95, "volume": 1587078.0}, {"date": "2025-03-18", "close": 62.54, "volume": 1226195.0}, {"date": "2025-03-19", "close": 64.3, "volume": 1371655.0}, {"date": "2025-03-20", "close": 64.32, "volume": 1637283.0}, {"date": "2025-03-21", "close": 65.16, "volume": 4001042.0}, {"date": "2025-03-24", "close": 64.02, "volume": 2399979.0}, {"date": "2025-03-25", "close": 64.84, "volume": 1421825.0}, {"date": "2025-03-26", "close": 63.82, "volume": 1283986.0}, {"date": "2025-03-27", "close": 64.48, "volume": 830087.0}, {"date": "2025-03-28", "close": 63.84, "volume": 1266778.0}, {"date": "2025-03-31", "close": 63.81, "volume": 1641683.0}, {"date": "2025-04-01", "close": 61.87, "volume": 1407893.0}, {"date": "2025-04-02", "close": 63.02, "volume": 1573621.0}, {"date": "2025-04-03", "close": 61.92, "volume": 1883385.0}, {"date": "2025-04-04", "close": 59.77, "volume": 2295556.0}, {"date": "2025-04-07", "close": 59.35, "volume": 2035493.0}, {"date": "2025-04-08", "close": 57.54, "volume": 2023435.0}, {"date": "2025-04-09", "close": 60.65, "volume": 2068639.0}, {"date": "2025-04-10", "close": 57.7, "volume": 1992998.0}, {"date": "2025-04-11", "close": 60.22, "volume": 1839802.0}, {"date": "2025-04-14", "close": 61.39, "volume": 1611642.0}, {"date": "2025-04-15", "close": 61.28, "volume": 1286268.0}, {"date": "2025-04-16", "close": 58.82, "volume": 1707112.0}, {"date": "2025-04-17", "close": 58.79, "volume": 1519339.0}, {"date": "2025-04-21", "close": 57.29, "volume": 1267138.0}, {"date": "2025-04-22", "close": 58.21, "volume": 1431773.0}, {"date": "2025-04-23", "close": 58.41, "volume": 1438906.0}, {"date": "2025-04-24", "close": 59.25, "volume": 1251348.0}, {"date": "2025-04-25", "close": 60.49, "volume": 992970.0}, {"date": "2025-04-28", "close": 60.57, "volume": 887444.0}, {"date": "2025-04-29", "close": 60.82, "volume": 1147965.0}, {"date": "2025-04-30", "close": 61.42, "volume": 1366148.0}, {"date": "2025-05-01", "close": 60.03, "volume": 1140142.0}, {"date": "2025-05-02", "close": 61.19, "volume": 1098491.0}, {"date": "2025-05-05", "close": 60.62, "volume": 905972.0}, {"date": "2025-05-06", "close": 59.38, "volume": 2488362.0}, {"date": "2025-05-07", "close": 70.14, "volume": 9681945.0}, {"date": "2025-05-08", "close": 67.73, "volume": 5149653.0}, {"date": "2025-05-09", "close": 65.87, "volume": 2501777.0}, {"date": "2025-05-12", "close": 66.58, "volume": 2615403.0}, {"date": "2025-05-13", "close": 50.23, "volume": 14011380.0}, {"date": "2025-05-14", "close": 47.91, "volume": 7165789.0}, {"date": "2025-05-15", "close": 48.95, "volume": 3661684.0}, {"date": "2025-05-16", "close": 52.02, "volume": 3978479.0}, {"date": "2025-05-19", "close": 53.295, "volume": 2227632.0}, {"date": "2025-05-20", "close": 53.45, "volume": 1769056.0}, {"date": "2025-05-21", "close": 53.93, "volume": 1968226.0}, {"date": "2025-05-22", "close": 53.75, "volume": 1443161.0}, {"date": "2025-05-23", "close": 54.54, "volume": 1201386.0}, {"date": "2025-05-27", "close": 54.42, "volume": 2029311.0}, {"date": "2025-05-28", "close": 54.43, "volume": 1871357.0}, {"date": "2025-05-29", "close": 54.73, "volume": 1830251.0}, {"date": "2025-05-30", "close": 56.07, "volume": 2234528.0}, {"date": "2025-06-02", "close": 55.64, "volume": 1943149.0}, {"date": "2025-06-03", "close": 53.31, "volume": 3099820.0}, {"date": "2025-06-04", "close": 53.85, "volume": 1369760.0}, {"date": "2025-06-05", "close": 53.55, "volume": 1963783.0}, {"date": "2025-06-06", "close": 54.25, "volume": 1308225.0}, {"date": "2025-06-09", "close": 54.38, "volume": 1555974.0}, {"date": "2025-06-10", "close": 53.77, "volume": 1718118.0}, {"date": "2025-06-11", "close": 53.85, "volume": 1395057.0}, {"date": "2025-06-12", "close": 54.54, "volume": 1131858.0}, {"date": "2025-06-13", "close": 53.98, "volume": 1218776.0}, {"date": "2025-06-16", "close": 53.92, "volume": 1362908.0}, {"date": "2025-06-17", "close": 53.11, "volume": 1629430.0}, {"date": "2025-06-18", "close": 53.15, "volume": 1397422.0}, {"date": "2025-06-20", "close": 52.81, "volume": 5661761.0}, {"date": "2025-06-23", "close": 52.8, "volume": 1939419.0}, {"date": "2025-06-24", "close": 53.9, "volume": 1991943.0}, {"date": "2025-06-25", "close": 52.32, "volume": 1910540.0}, {"date": "2025-06-26", "close": 52.53, "volume": 1761765.0}, {"date": "2025-06-27", "close": 52.21, "volume": 21399490.0}, {"date": "2025-06-30", "close": 52.02, "volume": 3626695.0}, {"date": "2025-07-01", "close": 52.92, "volume": 2150463.0}, {"date": "2025-07-02", "close": 53.84, "volume": 2217368.0}, {"date": "2025-07-03", "close": 54.0, "volume": 868065.0}, {"date": "2025-07-07", "close": 54.22, "volume": 1753850.0}, {"date": "2025-07-08", "close": 55.8, "volume": 2268977.0}, {"date": "2025-07-09", "close": 56.58, "volume": 1556825.0}, {"date": "2025-07-10", "close": 57.63, "volume": 1617625.0}, {"date": "2025-07-11", "close": 57.15, "volume": 1242856.0}, {"date": "2025-07-14", "close": 57.65, "volume": 1099408.0}, {"date": "2025-07-15", "close": 56.6, "volume": 1001416.0}, {"date": "2025-07-16", "close": 58.01, "volume": 1434304.0}, {"date": "2025-07-17", "close": 57.805, "volume": 1110491.0}, {"date": "2025-07-18", "close": 56.45, "volume": 1111563.0}, {"date": "2025-07-21", "close": 55.92, "volume": 1051784.0}, {"date": "2025-07-22", "close": 57.54, "volume": 1038585.0}, {"date": "2025-07-23", "close": 58.56, "volume": 995093.0}, {"date": "2025-07-24", "close": 58.77, "volume": 799077.0}, {"date": "2025-07-25", "close": 58.24, "volume": 1095733.0}, {"date": "2025-07-28", "close": 57.73, "volume": 1116767.0}, {"date": "2025-07-29", "close": 59.05, "volume": 1472111.0}, {"date": "2025-07-30", "close": 60.08, "volume": 1427048.0}, {"date": "2025-07-31", "close": 59.97, "volume": 2496046.0}, {"date": "2025-08-01", "close": 59.02, "volume": 1675753.0}, {"date": "2025-08-04", "close": 59.99, "volume": 1110497.0}, {"date": "2025-08-05", "close": 60.81, "volume": 3168164.0}, {"date": "2025-08-06", "close": 62.32, "volume": 5659249.0}, {"date": "2025-08-07", "close": 62.1, "volume": 2142997.0}, {"date": "2025-08-08", "close": 62.9, "volume": 1592677.0}, {"date": "2025-08-11", "close": 62.89, "volume": 2144994.0}, {"date": "2025-08-12", "close": 64.04, "volume": 2379172.0}, {"date": "2025-08-13", "close": 65.13, "volume": 2290355.0}, {"date": "2025-08-14", "close": 65.54, "volume": 1598557.0}, {"date": "2025-08-15", "close": 67.27, "volume": 1665959.0}, {"date": "2025-08-18", "close": 68.96, "volume": 1854863.0}, {"date": "2025-08-19", "close": 69.98, "volume": 3001692.0}, {"date": "2025-08-20", "close": 71.13, "volume": 1891457.0}, {"date": "2025-08-21", "close": 71.61, "volume": 1863892.0}, {"date": "2025-08-22", "close": 71.82, "volume": 2435036.0}, {"date": "2025-08-25", "close": 72.21, "volume": 1644959.0}, {"date": "2025-08-26", "close": 72.93, "volume": 2280980.0}, {"date": "2025-08-27", "close": 73.18, "volume": 3208670.0}, {"date": "2025-08-28", "close": 72.81, "volume": 1482308.0}, {"date": "2025-08-29", "close": 73.15, "volume": 1164315.0}, {"date": "2025-09-02", "close": 73.34, "volume": 2684872.0}, {"date": "2025-09-03", "close": 74.82, "volume": 2182185.0}, {"date": "2025-09-04", "close": 73.4, "volume": 2759852.0}, {"date": "2025-09-05", "close": 74.93, "volume": 1890026.0}, {"date": "2025-09-08", "close": 75.85, "volume": 1828708.0}, {"date": "2025-09-09", "close": 76.07, "volume": 1449742.0}, {"date": "2025-09-10", "close": 75.8, "volume": 1102294.0}, {"date": "2025-09-11", "close": 77.53, "volume": 2218814.0}, {"date": "2025-09-12", "close": 76.9, "volume": 1121532.0}, {"date": "2025-09-15", "close": 76.33, "volume": 1277831.0}, {"date": "2025-09-16", "close": 75.85, "volume": 1147882.0}, {"date": "2025-09-17", "close": 75.81, "volume": 1470023.0}, {"date": "2025-09-18", "close": 76.68, "volume": 1656800.0}, {"date": "2025-09-19", "close": 77.81, "volume": 6252315.0}, {"date": "2025-09-22", "close": 78.28, "volume": 1620864.0}, {"date": "2025-09-23", "close": 77.57, "volume": 1823380.0}, {"date": "2025-09-24", "close": 75.64, "volume": 2228714.0}, {"date": "2025-09-25", "close": 73.97, "volume": 2366168.0}, {"date": "2025-09-26", "close": 73.75, "volume": 2222589.0}, {"date": "2025-09-29", "close": 73.29, "volume": 1876671.0}, {"date": "2025-09-30", "close": 73.34, "volume": 1828319.0}, {"date": "2025-10-01", "close": 74.94, "volume": 4355637.0}, {"date": "2025-10-02", "close": 71.69, "volume": 2860066.0}, {"date": "2025-10-03", "close": 68.98, "volume": 2657050.0}, {"date": "2025-10-06", "close": 66.97, "volume": 2585982.0}, {"date": "2025-10-07", "close": 66.02, "volume": 2661524.0}, {"date": "2025-10-08", "close": 65.2, "volume": 1933176.0}, {"date": "2025-10-09", "close": 65.11, "volume": 1659855.0}, {"date": "2025-10-10", "close": 64.1, "volume": 1534569.0}, {"date": "2025-10-13", "close": 65.33, "volume": 1652877.0}, {"date": "2025-10-14", "close": 66.65, "volume": 2597371.0}, {"date": "2025-10-15", "close": 66.36, "volume": 2127115.0}, {"date": "2025-10-16", "close": 66.88, "volume": 1684149.0}, {"date": "2025-10-17", "close": 67.03, "volume": 2241551.0}, {"date": "2025-10-20", "close": 66.47, "volume": 1418198.0}, {"date": "2025-10-21", "close": 66.88, "volume": 1729529.0}, {"date": "2025-10-22", "close": 65.77, "volume": 1352779.0}, {"date": "2025-10-23", "close": 66.885, "volume": 1430636.0}, {"date": "2025-10-24", "close": 66.15, "volume": 994220.0}, {"date": "2025-10-27", "close": 65.85, "volume": 1343877.0}, {"date": "2025-10-28", "close": 65.4, "volume": 958833.0}, {"date": "2025-10-29", "close": 65.26, "volume": 1502952.0}, {"date": "2025-10-30", "close": 64.63, "volume": 1794873.0}, {"date": "2025-10-31", "close": 65.19, "volume": 1414867.0}, {"date": "2025-11-03", "close": 66.2, "volume": 2752521.0}, {"date": "2025-11-04", "close": 68.05, "volume": 2399169.0}, {"date": "2025-11-05", "close": 68.3, "volume": 1514169.0}, {"date": "2025-11-06", "close": 68.39, "volume": 2328609.0}, {"date": "2025-11-07", "close": 68.24, "volume": 11659680.0}, {"date": "2025-11-10", "close": 68.01, "volume": 2478231.0}, {"date": "2025-11-11", "close": 70.13, "volume": 1861792.0}, {"date": "2025-11-12", "close": 70.63, "volume": 1945605.0}, {"date": "2025-11-13", "close": 71.19, "volume": 3507318.0}, {"date": "2025-11-14", "close": 70.03, "volume": 1704920.0}, {"date": "2025-11-17", "close": 70.56, "volume": 2017228.0}, {"date": "2025-11-18", "close": 70.1, "volume": 1349396.0}, {"date": "2025-11-19", "close": 70.25, "volume": 1737861.0}, {"date": "2025-11-20", "close": 68.97, "volume": 1041177.0}, {"date": "2025-11-21", "close": 70.34, "volume": 2194551.0}, {"date": "2025-11-24", "close": 74.0, "volume": 5726496.0}, {"date": "2025-11-25", "close": 72.82, "volume": 2421630.0}, {"date": "2025-11-26", "close": 72.66, "volume": 1298754.0}, {"date": "2025-11-28", "close": 71.4, "volume": 1090683.0}, {"date": "2025-12-01", "close": 68.1, "volume": 2269101.0}, {"date": "2025-12-02", "close": 66.54, "volume": 1865892.0}, {"date": "2025-12-03", "close": 64.66, "volume": 2863540.0}, {"date": "2025-12-04", "close": 62.95, "volume": 4213503.0}, {"date": "2025-12-05", "close": 63.33, "volume": 1550678.0}, {"date": "2025-12-08", "close": 62.88, "volume": 1903438.0}, {"date": "2025-12-09", "close": 61.87, "volume": 1544866.0}, {"date": "2025-12-10", "close": 62.65, "volume": 1600428.0}, {"date": "2025-12-11", "close": 61.9, "volume": 5891070.0}, {"date": "2025-12-12", "close": 62.21, "volume": 5628985.0}, {"date": "2025-12-15", "close": 63.45, "volume": 2102934.0}, {"date": "2025-12-16", "close": 64.47, "volume": 2303692.0}, {"date": "2025-12-17", "close": 65.77, "volume": 1784530.0}, {"date": "2025-12-18", "close": 65.11, "volume": 1450124.0}, {"date": "2025-12-19", "close": 67.35, "volume": 3257335.0}, {"date": "2025-12-22", "close": 68.16, "volume": 1784828.0}, {"date": "2025-12-23", "close": 68.36, "volume": 1006181.0}, {"date": "2025-12-24", "close": 68.41, "volume": 428164.0}, {"date": "2025-12-26", "close": 68.87, "volume": 614992.0}, {"date": "2025-12-29", "close": 68.95, "volume": 1015737.0}, {"date": "2025-12-30", "close": 67.7, "volume": 860750.0}, {"date": "2025-12-31", "close": 67.3, "volume": 977260.0}, {"date": "2026-01-02", "close": 70.31, "volume": 2441343.0}, {"date": "2026-01-05", "close": 71.2, "volume": 2899063.0}, {"date": "2026-01-06", "close": 73.13, "volume": 3809786.0}, {"date": "2026-01-07", "close": 75.11, "volume": 2684948.0}, {"date": "2026-01-08", "close": 72.13, "volume": 2868275.0}, {"date": "2026-01-09", "close": 72.47, "volume": 1919908.0}, {"date": "2026-01-12", "close": 72.42, "volume": 1400198.0}, {"date": "2026-01-13", "close": 71.67, "volume": 972521.0}, {"date": "2026-01-14", "close": 72.96, "volume": 1342811.0}, {"date": "2026-01-15", "close": 71.82, "volume": 2172643.0}, {"date": "2026-01-16", "close": 71.21, "volume": 1271582.0}, {"date": "2026-01-20", "close": 70.43, "volume": 916327.0}, {"date": "2026-01-21", "close": 71.71, "volume": 1087298.0}, {"date": "2026-01-22", "close": 71.29, "volume": 842912.0}, {"date": "2026-01-23", "close": 69.22, "volume": 1782151.0}, {"date": "2026-01-26", "close": 69.87, "volume": 1368372.0}, {"date": "2026-01-27", "close": 70.22, "volume": 1006240.0}, {"date": "2026-01-28", "close": 72.83, "volume": 2542306.0}, {"date": "2026-01-29", "close": 73.34, "volume": 2195477.0}, {"date": "2026-01-30", "close": 71.71, "volume": 2044283.0}, {"date": "2026-02-02", "close": 74.45, "volume": 2077373.0}, {"date": "2026-02-03", "close": 76.48, "volume": 3771363.0}, {"date": "2026-02-04", "close": 77.93, "volume": 2602672.0}, {"date": "2026-02-05", "close": 78.42, "volume": 2481882.0}, {"date": "2026-02-06", "close": 81.23, "volume": 2245820.0}, {"date": "2026-02-09", "close": 80.48, "volume": 1647997.0}, {"date": "2026-02-10", "close": 80.22, "volume": 1442785.0}, {"date": "2026-02-11", "close": 79.51, "volume": 1424104.0}, {"date": "2026-02-12", "close": 76.92, "volume": 2221482.0}, {"date": "2026-02-13", "close": 79.44, "volume": 1735863.0}, {"date": "2026-02-17", "close": 80.48, "volume": 2106784.0}, {"date": "2026-02-18", "close": 73.23, "volume": 6351699.0}, {"date": "2026-02-19", "close": 72.04, "volume": 2967683.0}, {"date": "2026-02-20", "close": 70.98, "volume": 2232782.0}, {"date": "2026-02-23", "close": 70.64, "volume": 1480618.0}, {"date": "2026-02-24", "close": 70.36, "volume": 1336148.0}, {"date": "2026-02-25", "close": 70.35, "volume": 1182211.0}, {"date": "2026-02-26", "close": 69.22, "volume": 2102889.0}, {"date": "2026-02-27", "close": 69.53, "volume": 1283566.0}, {"date": "2026-03-02", "close": 69.85, "volume": 2063069.0}, {"date": "2026-03-03", "close": 69.4, "volume": 1787507.0}, {"date": "2026-03-04", "close": 70.02, "volume": 1684642.0}, {"date": "2026-03-05", "close": 67.36, "volume": 1879285.0}, {"date": "2026-03-06", "close": 67.37, "volume": 1263288.0}, {"date": "2026-03-09", "close": 68.14, "volume": 1610804.0}, {"date": "2026-03-10", "close": 67.81, "volume": 1353731.0}, {"date": "2026-03-11", "close": 66.48, "volume": 1544621.0}, {"date": "2026-03-12", "close": 63.56, "volume": 2152599.0}, {"date": "2026-03-13", "close": 63.66, "volume": 1134140.0}, {"date": "2026-03-16", "close": 64.29, "volume": 1342401.0}, {"date": "2026-03-17", "close": 65.13, "volume": 1010165.0}, {"date": "2026-03-18", "close": 63.65, "volume": 1713447.0}, {"date": "2026-03-19", "close": 63.27, "volume": 1423002.0}, {"date": "2026-03-20", "close": 63.43, "volume": 3570432.0}, {"date": "2026-03-23", "close": 62.86, "volume": 1910645.0}, {"date": "2026-03-24", "close": 62.04, "volume": 1245088.0}, {"date": "2026-03-25", "close": 63.24, "volume": 882070.0}, {"date": "2026-03-26", "close": 63.29, "volume": 730242.0}, {"date": "2026-03-27", "close": 61.63, "volume": 1283046.0}, {"date": "2026-03-30", "close": 62.13, "volume": 1109803.0}, {"date": "2026-03-31", "close": 64.63, "volume": 1818213.0}, {"date": "2026-04-01", "close": 65.4, "volume": 1762108.0}, {"date": "2026-04-02", "close": 64.49, "volume": 1523429.0}, {"date": "2026-04-06", "close": 63.08, "volume": 1541655.0}, {"date": "2026-04-07", "close": 63.6, "volume": 1171781.0}, {"date": "2026-04-08", "close": 65.43, "volume": 1670754.0}, {"date": "2026-04-09", "close": 67.08, "volume": 1259498.0}, {"date": "2026-04-10", "close": 67.82, "volume": 1000309.0}, {"date": "2026-04-13", "close": 66.98, "volume": 1042927.0}, {"date": "2026-04-14", "close": 67.31, "volume": 1459957.0}, {"date": "2026-04-15", "close": 68.05, "volume": 1164217.0}, {"date": "2026-04-16", "close": 66.64, "volume": 1589256.0}, {"date": "2026-04-17", "close": 69.29, "volume": 1674301.0}, {"date": "2026-04-20", "close": 69.57, "volume": 1203154.0}, {"date": "2026-04-21", "close": 68.41, "volume": 1542625.0}, {"date": "2026-04-22", "close": 68.4, "volume": 879599.0}, {"date": "2026-04-23", "close": 66.59, "volume": 2376648.0}, {"date": "2026-04-24", "close": 65.36, "volume": 1399621.0}, {"date": "2026-04-27", "close": 64.49, "volume": 1321860.0}, {"date": "2026-04-28", "close": 63.86, "volume": 1311273.0}, {"date": "2026-04-29", "close": 63.06, "volume": 1230566.0}, {"date": "2026-04-30", "close": 63.66, "volume": 1159984.0}, {"date": "2026-05-01", "close": 63.96, "volume": 978028.0}, {"date": "2026-05-04", "close": 64.57, "volume": 917930.0}, {"date": "2026-05-05", "close": 65.87, "volume": 1478959.0}, {"date": "2026-05-06", "close": 66.35, "volume": 1029377.0}, {"date": "2026-05-07", "close": 65.19, "volume": 1517270.0}, {"date": "2026-05-08", "close": 64.12, "volume": 1706544.0}, {"date": "2026-05-11", "close": 66.41, "volume": 2923099.0}, {"date": "2026-05-12", "close": 70.93, "volume": 4855950.0}, {"date": "2026-05-13", "close": 70.03, "volume": 2643720.0}, {"date": "2026-05-14", "close": 69.21, "volume": 2008321.0}, {"date": "2026-05-15", "close": 67.12, "volume": 2144688.0}, {"date": "2026-05-18", "close": 67.44, "volume": 1780901.0}, {"date": "2026-05-19", "close": 68.73, "volume": 2004305.0}, {"date": "2026-05-20", "close": 68.98, "volume": 1426428.0}, {"date": "2026-05-21", "close": 68.52, "volume": 1751498.0}, {"date": "2026-05-22", "close": 68.32, "volume": 1197517.0}, {"date": "2026-05-26", "close": 68.72, "volume": 2031599.0}, {"date": "2026-05-27", "close": 68.65, "volume": 2043181.0}, {"date": "2026-05-28", "close": 68.18, "volume": 1199108.0}, {"date": "2026-05-29", "close": 66.54, "volume": 1917480.0}, {"date": "2026-06-01", "close": 68.14, "volume": 2387416.0}, {"date": "2026-06-02", "close": 66.28, "volume": 1741056.0}, {"date": "2026-06-03", "close": 69.82, "volume": 2144788.0}, {"date": "2026-06-04", "close": 71.6, "volume": 2254282.0}, {"date": "2026-06-05", "close": 71.53, "volume": 1144601.0}, {"date": "2026-06-08", "close": 70.73, "volume": 1497590.0}, {"date": "2026-06-09", "close": 71.48, "volume": 1317701.0}, {"date": "2026-06-10", "close": 70.5, "volume": 1947459.0}, {"date": "2026-06-11", "close": 70.73, "volume": 1344217.0}, {"date": "2026-06-12", "close": 69.5, "volume": 1042049.0}, {"date": "2026-06-15", "close": 71.28, "volume": 1815764.0}, {"date": "2026-06-16", "close": 69.64, "volume": 1950031.0}, {"date": "2026-06-17", "close": 68.57, "volume": 1566624.0}, {"date": "2026-06-18", "close": 68.55, "volume": 3654030.0}, {"date": "2026-06-22", "close": 68.99, "volume": 1054256.0}, {"date": "2026-06-23", "close": 69.62, "volume": 2716069.0}, {"date": "2026-06-24", "close": 71.15, "volume": 1945892.0}, {"date": "2026-06-25", "close": 72.635, "volume": 1457227.0}, {"date": "2026-06-26", "close": 74.96, "volume": 2872449.0}, {"date": "2026-06-29", "close": 77.18, "volume": 2237138.0}, {"date": "2026-06-30", "close": 78.27, "volume": 1944484.0}, {"date": "2026-07-01", "close": 77.01, "volume": 1782034.0}, {"date": "2026-07-02", "close": 79.45, "volume": 1566233.0}, {"date": "2026-07-06", "close": 80.78, "volume": 2504838.0}, {"date": "2026-07-07", "close": 81.57, "volume": 2037330.0}, {"date": "2026-07-08", "close": 80.37, "volume": 2487012.0}, {"date": "2026-07-09", "close": 78.62, "volume": 1782771.0}, {"date": "2026-07-10", "close": 76.2, "volume": 1474299.0}, {"date": "2026-07-13", "close": 76.11, "volume": 1822560.0}, {"date": "2026-07-14", "close": 75.05, "volume": 1784234.0}, {"date": "2026-07-15", "close": 75.82, "volume": 1339963.0}, {"date": "2026-07-16", "close": 77.54, "volume": 1942109.0}, {"date": "2026-07-17", "close": 77.81, "volume": 1482551.0}, {"date": "2026-07-20", "close": 77.09, "volume": 1552675.0}, {"date": "2026-07-21", "close": 78.6, "volume": 1273027.0}, {"date": "2026-07-22", "close": 77.82, "volume": 1399919.0}, {"date": "2026-07-23", "close": 80.84, "volume": 1751413.0}, {"date": "2026-07-24", "close": 81.93, "volume": 1661209.0}, {"date": "2026-07-27", "close": 81.48, "volume": 1435892.0}, {"date": "2026-07-28", "close": 83.445, "volume": 2623608.0}, {"date": "2026-07-29", "close": 83.28, "volume": 1634260.0}, {"date": "2026-07-30", "close": 83.3, "volume": 2135849.0}, {"date": "2026-07-31", "close": 82.54, "volume": 1565028.0}, {"date": "2026-08-03", "close": 82.27, "volume": 1367693.0}, {"date": "2026-08-04", "close": 83.23, "volume": 1574572.0}, {"date": "2026-08-05", "close": 83.59, "volume": 1262674.0}, {"date": "2026-08-06", "close": 85.76, "volume": 2704018.0}, {"date": "2026-08-07", "close": 103.12, "volume": 7691625.0}], "refreshing": true}