{"ticker": "HCC", "overview": {"cik": "1691303", "ticker": "HCC", "name": "WARRIOR MET COAL, INC.", "industry": "Silver Ores", "country": "United States", "sic": "1220", "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001494489-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001969171-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001642193-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001494489-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001702386-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001969171-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001325447-26-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002160", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335324", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335017", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001702971-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001969171-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000418", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-197606", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197165", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001183", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000792", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001817362-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001615574-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001241243-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001702386-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001264230-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001817362-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001615574-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001702386-26-000002", "price_sensitive": false}]}, "description": "WARRIOR MET COAL, INC. trades as HCC on the NYSE and is registered in the United States, classified under Silver Ores (SIC 1220). Privy Trades holds 13 insider filings for the company, from April 2017 to August 2026. Across those, 4 insiders disclosed 5 sales totalling $54.15M. The most recent filing on record is dated 24 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 54145439.765, "net": -54145439.765, "insiders": 4, "first_date": "2017-04-19", "last_date": "2026-08-24"}, "metrics": {"ticker": "HCC", "has_prices": true, "as_of": "2026-08-07", "last": 91.97, "prev_close": 89.62, "change": 2.3499999999999943, "change_pct": 0.026221825485382662, "session_volume": 702545.0, "vwap_5": 86.30059439777773, "vwap_20": 81.77668142708679, "vwap_60": 88.38357561995991, "vwap_250": 81.80412046094094, "high_52w": 110.28, "low_52w": 64.82, "avg_volume_20": 686464.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001494489-26-000016", "src": "INSIDERS", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "Walter J. Scheller", "who_key": "SCHELLER WALTER J", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "The CEO cashes out $5.5M of HCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1691303/000149448926000016/0001494489-26-000016-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}, {"id": "0001642193-26-000008", "src": "INSIDERS", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "Brian M. Chopin", "who_key": "Chopin Brian M", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 336192.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "An exit at the top? Exec sells $336K of HCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1691303/000164219326000008/0001642193-26-000008-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108941}, {"id": "0001702386-26-000006", "src": "INSIDERS", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "Stephen D. Williams", "who_key": "Williams Stephen D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 500304.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Boardroom sells $500K of HCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1702386/000170238626000006/0001702386-26-000006-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108941}, {"id": "0001494489-26-000013", "src": "INSIDERS", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "Walter J. Scheller", "who_key": "SCHELLER WALTER J", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5250000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CEO offloads $5.2M of HCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1691303/000149448926000013/0001494489-26-000013-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108941}, {"id": "13DG-0001325447-26-000029", "src": "13DG", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "First Eagle Investment Management, LLC takes a 7.6% passive stake in HCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000029-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000315066-26-002160", "src": "13DG", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Silver Ores", "country": "United States", "headline": "FMR LLC moves to a 4% passive stake in HCC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002160-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000080255-26-000418", "src": "13DG", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Silver Ores", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 2.5% passive stake in HCC", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000418-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100119-26-001183", "src": "13DG", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of HCC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001183-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000792", "src": "13DG", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of HCC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000792-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002641", "src": "13DG", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Silver Ores", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in HCC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002641-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0001140361-17-016411", "src": "INSIDERS", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "KKR Credit Advisors (US) LLC", "who_key": "KKR Credit Advisors (US) LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 42558943.125, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Big sell in HCC \u2014 A 10% owner offloads $42.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036117016411/0001140361-17-016411-index.htm", "trade_date": "2017-04-19", "timestamp": "2017-04-19", "mins": 5017901}, {"id": "SENATE-9f9dbfa0c4034c71b9ae90225aed470f-17", "src": "CONGRESS", "ticker": "HCC", "cik": "", "company": "WARRIOR MET COAL, INC.", "company_raw": "HCC Insurance Holdings Inc. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins offloads HCC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459341}, {"id": "SENATE-8287dd4cedca465c8008c792237b3a84-17", "src": "CONGRESS", "ticker": "HCC", "cik": "", "company": "WARRIOR MET COAL, INC.", "company_raw": "HCC Insurance Holdings Inc. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins offloads HCC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459341}], "recent_buys": [], "institutional": [{"id": "13DG-0001325447-26-000029", "src": "13DG", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "First Eagle Investment Management, LLC takes a 7.6% passive stake in HCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000029-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000315066-26-002160", "src": "13DG", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Silver Ores", "country": "United States", "headline": "FMR LLC moves to a 4% passive stake in HCC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002160-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000080255-26-000418", "src": "13DG", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Silver Ores", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 2.5% passive stake in HCC", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000418-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100119-26-001183", "src": "13DG", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of HCC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001183-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000792", "src": "13DG", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of HCC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000792-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002641", "src": "13DG", "ticker": "HCC", "cik": "1691303", "company": "WARRIOR MET COAL, INC.", "company_raw": "WARRIOR MET COAL, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Silver Ores", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in HCC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002641-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Warrior Met Coal, Inc. Common Stock", "new_value": "WARRIOR MET COAL, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001691303", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001691303", "applied": 1, "detected_at": "2026-10-25T02:44:15.571348"}]}, "key_people": [{"who": "KKR Credit Advisors (US) LLC", "who_key": "KKR Credit Advisors (US) LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 42558943.125, "net": -42558943.125, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42558943.125, "date": "2017-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036117016411/0001140361-17-016411-index.htm"}], "latest": {"action": "SELL", "amount": 42558943.125, "date": "2017-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036117016411/0001140361-17-016411-index.htm"}}, {"who": "Walter J. Scheller", "who_key": "SCHELLER WALTER J", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10750000.0, "net": -10750000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5500000.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691303/000149448926000016/0001494489-26-000016-index.htm"}, {"action": "SELL", "amount": 5250000.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691303/000149448926000013/0001494489-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 5500000.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691303/000149448926000016/0001494489-26-000016-index.htm"}}, {"who": "Stephen D. Williams", "who_key": "Williams Stephen D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 500304.0, "net": -500304.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500304.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702386/000170238626000006/0001702386-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 500304.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702386/000170238626000006/0001702386-26-000006-index.htm"}}, {"who": "Brian M. Chopin", "who_key": "Chopin Brian M", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 336192.64, "net": -336192.64, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 336192.64, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691303/000164219326000008/0001642193-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 336192.64, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691303/000164219326000008/0001642193-26-000008-index.htm"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}}], "activity": [{"date": "2026-08-19", "net": -6086496.64}, {"date": "2026-08-24", "net": -5500000.0}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001494489-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001969171-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001642193-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001494489-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001702386-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001969171-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001325447-26-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002160", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335324", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335017", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001702971-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001969171-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000418", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-197606", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197165", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001183", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000792", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001817362-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001615574-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001241243-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001702386-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001264230-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001817362-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001615574-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001702386-26-000002", "price_sensitive": false}], "performance": {"ticker": "HCC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-04-13", "close": 18.0, "volume": 11336550.0}, {"date": "2017-04-17", "close": 19.0, "volume": 1705291.0}, {"date": "2017-04-18", "close": 18.46, "volume": 1668900.0}, {"date": "2017-04-19", "close": 18.3, "volume": 1460848.0}, {"date": "2017-04-20", "close": 18.58, "volume": 1991977.0}, {"date": "2017-04-21", "close": 18.41, "volume": 305447.0}, {"date": "2017-04-24", "close": 18.71, "volume": 687994.0}, {"date": "2017-04-25", "close": 18.28, "volume": 196250.0}, {"date": "2017-04-26", "close": 18.45, "volume": 284275.0}, {"date": "2017-04-27", "close": 18.0, "volume": 493790.0}, {"date": "2017-04-28", "close": 18.08, "volume": 695792.0}, {"date": "2017-05-01", "close": 18.0, "volume": 171420.0}, {"date": "2017-05-02", "close": 18.36, "volume": 228488.0}, {"date": "2017-05-03", "close": 18.0, "volume": 456773.0}, {"date": "2017-05-04", "close": 17.52, "volume": 440343.0}, {"date": "2017-05-05", "close": 17.58, "volume": 320329.0}, {"date": "2017-05-08", "close": 17.44, "volume": 629574.0}, {"date": "2017-05-09", "close": 16.9, "volume": 787546.0}, {"date": "2017-05-10", "close": 17.24, "volume": 346571.0}, {"date": "2017-05-11", "close": 17.15, "volume": 286935.0}, {"date": "2017-05-12", "close": 17.0, "volume": 494156.0}, {"date": "2017-05-15", "close": 17.46, "volume": 178712.0}, {"date": "2017-05-16", "close": 16.99, "volume": 190639.0}, {"date": "2017-05-17", "close": 17.05, "volume": 203303.0}, {"date": "2017-05-18", "close": 17.14, "volume": 296283.0}, {"date": "2017-05-19", "close": 17.76, "volume": 1499146.0}, {"date": "2017-05-22", "close": 18.2, "volume": 558097.0}, {"date": "2017-05-23", "close": 17.9, "volume": 468939.0}, {"date": "2017-05-24", "close": 17.73, "volume": 402698.0}, {"date": "2017-05-25", "close": 17.33, "volume": 112414.0}, {"date": "2017-05-26", "close": 17.12, "volume": 127718.0}, {"date": "2017-05-30", "close": 17.34, "volume": 139829.0}, {"date": "2017-05-31", "close": 17.09, "volume": 477037.0}, {"date": "2017-06-01", "close": 17.75, "volume": 251539.0}, {"date": "2017-06-02", "close": 17.21, "volume": 511623.0}, {"date": "2017-06-05", "close": 17.33, "volume": 161890.0}, {"date": "2017-06-06", "close": 17.48, "volume": 124440.0}, {"date": "2017-06-07", "close": 17.03, "volume": 194897.0}, {"date": "2017-06-08", "close": 17.44, "volume": 225437.0}, {"date": "2017-06-09", "close": 17.48, "volume": 115906.0}, {"date": "2017-06-12", "close": 17.45, "volume": 232646.0}, {"date": "2017-06-13", "close": 17.16, "volume": 215436.0}, {"date": "2017-06-14", "close": 17.3, "volume": 168292.0}, {"date": "2017-06-15", "close": 16.79, "volume": 391966.0}, {"date": "2017-06-16", "close": 15.86, "volume": 1757107.0}, {"date": "2017-06-19", "close": 15.75, "volume": 849041.0}, {"date": "2017-06-20", "close": 15.5, "volume": 490027.0}, {"date": "2017-06-21", "close": 15.49, "volume": 573726.0}, {"date": "2017-06-22", "close": 16.13, "volume": 785589.0}, {"date": "2017-06-23", "close": 16.26, "volume": 2732262.0}, {"date": "2017-06-26", "close": 16.19, "volume": 206600.0}, {"date": "2017-06-27", "close": 16.28, "volume": 643062.0}, {"date": "2017-06-28", "close": 16.95, "volume": 438734.0}, {"date": "2017-06-29", "close": 17.08, "volume": 403025.0}, {"date": "2017-06-30", "close": 17.13, "volume": 291516.0}, {"date": "2017-07-03", "close": 17.32, "volume": 72848.0}, {"date": "2017-07-05", "close": 17.78, "volume": 159341.0}, {"date": "2017-07-06", "close": 17.73, "volume": 193163.0}, {"date": "2017-07-07", "close": 17.66, "volume": 155019.0}, {"date": "2017-07-10", "close": 17.93, "volume": 250910.0}, {"date": "2017-07-11", "close": 18.58, "volume": 331559.0}, {"date": "2017-07-12", "close": 18.82, "volume": 309171.0}, {"date": "2017-07-13", "close": 18.75, "volume": 164014.0}, {"date": "2017-07-14", "close": 18.77, "volume": 109943.0}, {"date": "2017-07-17", "close": 19.63, "volume": 406132.0}, {"date": "2017-07-18", "close": 19.74, "volume": 817937.0}, {"date": "2017-07-19", "close": 19.55, "volume": 341037.0}, {"date": "2017-07-20", "close": 19.42, "volume": 335303.0}, {"date": "2017-07-21", "close": 19.31, "volume": 395189.0}, {"date": "2017-07-24", "close": 19.0, "volume": 345510.0}, {"date": "2017-07-25", "close": 19.95, "volume": 454773.0}, {"date": "2017-07-26", "close": 20.4, "volume": 411927.0}, {"date": "2017-07-27", "close": 20.68, "volume": 361906.0}, {"date": "2017-07-28", "close": 21.24, "volume": 185023.0}, {"date": "2017-07-31", "close": 21.86, "volume": 256122.0}, {"date": "2017-08-01", "close": 22.25, "volume": 191928.0}, {"date": "2017-08-02", "close": 22.57, "volume": 397456.0}, {"date": "2017-08-03", "close": 21.86, "volume": 476949.0}, {"date": "2017-08-04", "close": 24.04, "volume": 1438142.0}, {"date": "2017-08-07", "close": 24.66, "volume": 635549.0}, {"date": "2017-08-08", "close": 24.42, "volume": 299012.0}, {"date": "2017-08-09", "close": 24.42, "volume": 335866.0}, {"date": "2017-08-10", "close": 23.73, "volume": 276252.0}, {"date": "2017-08-11", "close": 23.17, "volume": 375483.0}, {"date": "2017-08-14", "close": 24.29, "volume": 324854.0}, {"date": "2017-08-15", "close": 23.97, "volume": 285404.0}, {"date": "2017-08-16", "close": 24.62, "volume": 261302.0}, {"date": "2017-08-17", "close": 24.17, "volume": 237898.0}, {"date": "2017-08-18", "close": 24.24, "volume": 294642.0}, {"date": "2017-08-21", "close": 24.24, "volume": 274346.0}, {"date": "2017-08-22", "close": 25.02, "volume": 255832.0}, {"date": "2017-08-23", "close": 25.96, "volume": 531797.0}, {"date": "2017-08-24", "close": 26.12, "volume": 273071.0}, {"date": "2017-08-25", "close": 26.64, "volume": 219517.0}, {"date": "2017-08-28", "close": 26.89, "volume": 333984.0}, {"date": "2017-08-29", "close": 27.07, "volume": 327664.0}, {"date": "2017-08-30", "close": 26.97, "volume": 230568.0}, {"date": "2017-08-31", "close": 27.29, "volume": 330814.0}, {"date": "2017-09-01", "close": 27.13, "volume": 205410.0}, {"date": "2017-09-05", "close": 26.77, "volume": 376469.0}, {"date": "2017-09-06", "close": 26.61, "volume": 310792.0}, {"date": "2017-09-07", "close": 25.57, "volume": 771389.0}, {"date": "2017-09-08", "close": 25.18, "volume": 446722.0}, {"date": "2017-09-11", "close": 25.47, "volume": 313571.0}, {"date": "2017-09-12", "close": 25.11, "volume": 293123.0}, {"date": "2017-09-13", "close": 25.0, "volume": 237231.0}, {"date": "2017-09-14", "close": 24.43, "volume": 342642.0}, {"date": "2017-09-15", "close": 24.38, "volume": 980758.0}, {"date": "2017-09-18", "close": 24.65, "volume": 1145171.0}, {"date": "2017-09-19", "close": 24.28, "volume": 506023.0}, {"date": "2017-09-20", "close": 24.33, "volume": 450242.0}, {"date": "2017-09-21", "close": 23.28, "volume": 408621.0}, {"date": "2017-09-22", "close": 23.35, "volume": 949427.0}, {"date": "2017-09-25", "close": 24.11, "volume": 562012.0}, {"date": "2017-09-26", "close": 23.39, "volume": 721273.0}, {"date": "2017-09-27", "close": 23.58, "volume": 357069.0}, {"date": "2017-09-28", "close": 23.3, "volume": 308684.0}, {"date": "2017-09-29", "close": 23.57, "volume": 379381.0}, {"date": "2017-10-02", "close": 23.75, "volume": 722952.0}, {"date": "2017-10-03", "close": 24.29, "volume": 575282.0}, {"date": "2017-10-04", "close": 23.88, "volume": 795383.0}, {"date": "2017-10-05", "close": 24.2, "volume": 947557.0}, {"date": "2017-10-06", "close": 23.61, "volume": 416161.0}, {"date": "2017-10-09", "close": 23.39, "volume": 497343.0}, {"date": "2017-10-10", "close": 23.29, "volume": 409538.0}, {"date": "2017-10-11", "close": 23.53, "volume": 533233.0}, {"date": "2017-10-12", "close": 23.89, "volume": 338845.0}, {"date": "2017-10-13", "close": 23.52, "volume": 602299.0}, {"date": "2017-10-16", "close": 23.53, "volume": 1344446.0}, {"date": "2017-10-17", "close": 24.04, "volume": 1279294.0}, {"date": "2017-10-18", "close": 23.61, "volume": 764811.0}, {"date": "2017-10-19", "close": 26.69, "volume": 2619910.0}, {"date": "2017-10-20", "close": 27.42, "volume": 1540135.0}, {"date": "2017-10-23", "close": 27.32, "volume": 1239711.0}, {"date": "2017-10-24", "close": 27.6, "volume": 1512990.0}, {"date": "2017-10-25", "close": 27.28, "volume": 1320009.0}, {"date": "2017-10-26", "close": 26.51, "volume": 786224.0}, {"date": "2017-10-27", "close": 26.01, "volume": 1147258.0}, {"date": "2017-10-30", "close": 26.08, "volume": 483600.0}, {"date": "2017-10-31", "close": 26.02, "volume": 399497.0}, {"date": "2017-11-01", "close": 26.65, "volume": 568820.0}, {"date": "2017-11-02", "close": 26.78, "volume": 390436.0}, {"date": "2017-11-03", "close": 26.76, "volume": 1033003.0}, {"date": "2017-11-06", "close": 26.64, "volume": 966979.0}, {"date": "2017-11-07", "close": 26.46, "volume": 1428296.0}, {"date": "2017-11-08", "close": 26.09, "volume": 835754.0}, {"date": "2017-11-09", "close": 25.95, "volume": 2118350.0}, {"date": "2017-11-10", "close": 27.18, "volume": 2143285.0}, {"date": "2017-11-13", "close": 27.87, "volume": 964165.0}, {"date": "2017-11-14", "close": 27.59, "volume": 741335.0}, {"date": "2017-11-15", "close": 27.86, "volume": 415537.0}, {"date": "2017-11-16", "close": 28.0, "volume": 592884.0}, {"date": "2017-11-17", "close": 28.3, "volume": 516429.0}, {"date": "2017-11-20", "close": 28.57, "volume": 494322.0}, {"date": "2017-11-21", "close": 28.88, "volume": 621579.0}, {"date": "2017-11-22", "close": 29.9, "volume": 1392103.0}, {"date": "2017-11-24", "close": 20.54, "volume": 2154982.0}, {"date": "2017-11-27", "close": 20.38, "volume": 1617585.0}, {"date": "2017-11-28", "close": 20.7, "volume": 1443061.0}, {"date": "2017-11-29", "close": 21.29, "volume": 1630991.0}, {"date": "2017-11-30", "close": 22.22, "volume": 2318569.0}, {"date": "2017-12-01", "close": 22.43, "volume": 1181232.0}, {"date": "2017-12-04", "close": 22.86, "volume": 1341484.0}, {"date": "2017-12-05", "close": 23.06, "volume": 1441621.0}, {"date": "2017-12-06", "close": 23.19, "volume": 830806.0}, {"date": "2017-12-07", "close": 23.82, "volume": 1330291.0}, {"date": "2017-12-08", "close": 23.9, "volume": 1124650.0}, {"date": "2017-12-11", "close": 24.13, "volume": 1532635.0}, {"date": "2017-12-12", "close": 24.12, "volume": 1006968.0}, {"date": "2017-12-13", "close": 24.12, "volume": 1058246.0}, {"date": "2017-12-14", "close": 23.39, "volume": 1175302.0}, {"date": "2017-12-15", "close": 23.95, "volume": 3237373.0}, {"date": "2017-12-18", "close": 24.2, "volume": 787146.0}, {"date": "2017-12-19", "close": 25.31, "volume": 1645535.0}, {"date": "2017-12-20", "close": 25.31, "volume": 910383.0}, {"date": "2017-12-21", "close": 25.65, "volume": 678539.0}, {"date": "2017-12-22", "close": 25.91, "volume": 374005.0}, {"date": "2017-12-26", "close": 26.02, "volume": 331416.0}, {"date": "2017-12-27", "close": 25.3, "volume": 495474.0}, {"date": "2017-12-28", "close": 25.19, "volume": 495792.0}, {"date": "2017-12-29", "close": 25.15, "volume": 454794.0}, {"date": "2018-01-02", "close": 26.74, "volume": 906115.0}, {"date": "2018-01-03", "close": 26.77, "volume": 880450.0}, {"date": "2018-01-04", "close": 27.13, "volume": 572134.0}, {"date": "2018-01-05", "close": 26.96, "volume": 427316.0}, {"date": "2018-01-08", "close": 27.53, "volume": 947665.0}, {"date": "2018-01-09", "close": 26.68, "volume": 571372.0}, {"date": "2018-01-10", "close": 27.03, "volume": 544897.0}, {"date": "2018-01-11", "close": 28.52, "volume": 1434877.0}, {"date": "2018-01-12", "close": 28.22, "volume": 523805.0}, {"date": "2018-01-16", "close": 27.38, "volume": 773254.0}, {"date": "2018-01-17", "close": 27.85, "volume": 736193.0}, {"date": "2018-01-18", "close": 27.16, "volume": 462859.0}, {"date": "2018-01-19", "close": 27.46, "volume": 326208.0}, {"date": "2018-01-22", "close": 28.14, "volume": 463042.0}, {"date": "2018-01-23", "close": 27.58, "volume": 807449.0}, {"date": "2018-01-24", "close": 28.11, "volume": 525721.0}, {"date": "2018-01-25", "close": 27.94, "volume": 468761.0}, {"date": "2018-01-26", "close": 28.66, "volume": 463463.0}, {"date": "2018-01-29", "close": 28.06, "volume": 531276.0}, {"date": "2018-01-30", "close": 27.4, "volume": 446987.0}, {"date": "2018-01-31", "close": 27.97, "volume": 363209.0}, {"date": "2018-02-01", "close": 28.38, "volume": 653875.0}, {"date": "2018-02-02", "close": 27.4, "volume": 578445.0}, {"date": "2018-02-05", "close": 26.73, "volume": 907472.0}, {"date": "2018-02-06", "close": 27.38, "volume": 1055106.0}, {"date": "2018-02-07", "close": 27.15, "volume": 303685.0}, {"date": "2018-02-08", "close": 26.72, "volume": 534496.0}, {"date": "2018-02-09", "close": 26.84, "volume": 908426.0}, {"date": "2018-02-12", "close": 28.0, "volume": 346175.0}, {"date": "2018-02-13", "close": 28.9, "volume": 784866.0}, {"date": "2018-02-14", "close": 30.93, "volume": 1093339.0}, {"date": "2018-02-15", "close": 32.0, "volume": 1527088.0}, {"date": "2018-02-16", "close": 31.49, "volume": 1010656.0}, {"date": "2018-02-20", "close": 30.73, "volume": 517009.0}, {"date": "2018-02-21", "close": 30.4, "volume": 577617.0}, {"date": "2018-02-22", "close": 30.96, "volume": 798771.0}, {"date": "2018-02-23", "close": 32.0, "volume": 441076.0}, {"date": "2018-02-26", "close": 33.39, "volume": 966206.0}, {"date": "2018-02-27", "close": 32.69, "volume": 900900.0}, {"date": "2018-02-28", "close": 31.21, "volume": 1016878.0}, {"date": "2018-03-01", "close": 30.68, "volume": 1116300.0}, {"date": "2018-03-02", "close": 31.42, "volume": 940443.0}, {"date": "2018-03-05", "close": 30.62, "volume": 964142.0}, {"date": "2018-03-06", "close": 31.79, "volume": 818460.0}, {"date": "2018-03-07", "close": 31.46, "volume": 447577.0}, {"date": "2018-03-08", "close": 30.5, "volume": 578532.0}, {"date": "2018-03-09", "close": 29.24, "volume": 842797.0}, {"date": "2018-03-12", "close": 28.86, "volume": 717763.0}, {"date": "2018-03-13", "close": 28.95, "volume": 928125.0}, {"date": "2018-03-14", "close": 28.78, "volume": 875077.0}, {"date": "2018-03-15", "close": 29.1, "volume": 634096.0}, {"date": "2018-03-16", "close": 30.27, "volume": 1049252.0}, {"date": "2018-03-19", "close": 29.31, "volume": 654737.0}, {"date": "2018-03-20", "close": 30.11, "volume": 855192.0}, {"date": "2018-03-21", "close": 31.52, "volume": 737645.0}, {"date": "2018-03-22", "close": 29.58, "volume": 514276.0}, {"date": "2018-03-23", "close": 28.6, "volume": 753433.0}, {"date": "2018-03-26", "close": 29.02, "volume": 781521.0}, {"date": "2018-03-27", "close": 28.26, "volume": 700043.0}, {"date": "2018-03-28", "close": 27.63, "volume": 1394921.0}, {"date": "2018-03-29", "close": 28.01, "volume": 568873.0}, {"date": "2018-04-02", "close": 28.63, "volume": 571520.0}, {"date": "2018-04-03", "close": 28.34, "volume": 425488.0}, {"date": "2018-04-04", "close": 28.91, "volume": 1664619.0}, {"date": "2018-04-05", "close": 28.47, "volume": 1366499.0}, {"date": "2018-04-06", "close": 27.6, "volume": 1437337.0}, {"date": "2018-04-09", "close": 28.7, "volume": 1535462.0}, {"date": "2018-04-10", "close": 30.5, "volume": 1562367.0}, {"date": "2018-04-11", "close": 30.22, "volume": 1791274.0}, {"date": "2018-04-12", "close": 22.8, "volume": 2057041.0}, {"date": "2018-04-13", "close": 23.4, "volume": 1009112.0}, {"date": "2018-04-16", "close": 22.44, "volume": 905272.0}, {"date": "2018-04-17", "close": 22.67, "volume": 1166359.0}, {"date": "2018-04-18", "close": 23.43, "volume": 1763327.0}, {"date": "2018-04-19", "close": 24.19, "volume": 1322282.0}, {"date": "2018-04-20", "close": 23.88, "volume": 991371.0}, {"date": "2018-04-23", "close": 23.8, "volume": 944026.0}, {"date": "2018-04-24", "close": 22.87, "volume": 876771.0}, {"date": "2018-04-25", "close": 22.86, "volume": 1093179.0}, {"date": "2018-04-26", "close": 22.53, "volume": 1099526.0}, {"date": "2018-04-27", "close": 22.57, "volume": 664432.0}, {"date": "2018-04-30", "close": 23.25, "volume": 1376379.0}, {"date": "2018-05-01", "close": 23.19, "volume": 1147355.0}, {"date": "2018-05-02", "close": 24.0, "volume": 1303228.0}, {"date": "2018-05-03", "close": 26.04, "volume": 2243371.0}, {"date": "2018-05-04", "close": 27.5, "volume": 2051515.0}, {"date": "2018-05-07", "close": 26.62, "volume": 1709166.0}, {"date": "2018-05-08", "close": 24.98, "volume": 4553987.0}, {"date": "2018-05-09", "close": 26.01, "volume": 3930855.0}, {"date": "2018-05-10", "close": 26.45, "volume": 1125941.0}, {"date": "2018-05-11", "close": 26.81, "volume": 865281.0}, {"date": "2018-05-14", "close": 26.5, "volume": 701435.0}, {"date": "2018-05-15", "close": 26.65, "volume": 704384.0}, {"date": "2018-05-16", "close": 27.19, "volume": 1221504.0}, {"date": "2018-05-17", "close": 27.85, "volume": 1008328.0}, {"date": "2018-05-18", "close": 27.24, "volume": 582093.0}, {"date": "2018-05-21", "close": 27.81, "volume": 741257.0}, {"date": "2018-05-22", "close": 26.85, "volume": 1139634.0}, {"date": "2018-05-23", "close": 26.5, "volume": 759000.0}, {"date": "2018-05-24", "close": 26.23, "volume": 1052712.0}, {"date": "2018-05-25", "close": 26.23, "volume": 1948170.0}, {"date": "2018-05-29", "close": 25.7, "volume": 901638.0}, {"date": "2018-05-30", "close": 26.75, "volume": 801142.0}, {"date": "2018-05-31", "close": 27.17, "volume": 938198.0}, {"date": "2018-06-01", "close": 28.38, "volume": 1001531.0}, {"date": "2018-06-04", "close": 28.45, "volume": 755119.0}, {"date": "2018-06-05", "close": 30.0, "volume": 1102148.0}, {"date": "2018-06-06", "close": 30.27, "volume": 1427881.0}, {"date": "2018-06-07", "close": 29.81, "volume": 1232966.0}, {"date": "2018-06-08", "close": 29.08, "volume": 1669804.0}, {"date": "2018-06-11", "close": 29.42, "volume": 1281960.0}, {"date": "2018-06-12", "close": 29.0, "volume": 4134472.0}, {"date": "2018-06-13", "close": 27.98, "volume": 1407651.0}, {"date": "2018-06-14", "close": 27.54, "volume": 1929792.0}, {"date": "2018-06-15", "close": 25.67, "volume": 3187647.0}, {"date": "2018-06-18", "close": 25.95, "volume": 1173455.0}, {"date": "2018-06-19", "close": 25.05, "volume": 2160072.0}, {"date": "2018-06-20", "close": 25.79, "volume": 1304143.0}, {"date": "2018-06-21", "close": 25.11, "volume": 1037517.0}, {"date": "2018-06-22", "close": 25.27, "volume": 1900109.0}, {"date": "2018-06-25", "close": 24.99, "volume": 1848800.0}, {"date": "2018-06-26", "close": 25.72, "volume": 1082412.0}, {"date": "2018-06-27", "close": 26.25, "volume": 1281896.0}, {"date": "2018-06-28", "close": 26.44, "volume": 784123.0}, {"date": "2018-06-29", "close": 27.57, "volume": 1512919.0}, {"date": "2018-07-02", "close": 25.92, "volume": 1912272.0}, {"date": "2018-07-03", "close": 26.71, "volume": 786885.0}, {"date": "2018-07-05", "close": 27.3, "volume": 1129863.0}, {"date": "2018-07-06", "close": 27.54, "volume": 1090576.0}, {"date": "2018-07-09", "close": 28.46, "volume": 1397425.0}, {"date": "2018-07-10", "close": 28.06, "volume": 1178182.0}, {"date": "2018-07-11", "close": 26.95, "volume": 1080626.0}, {"date": "2018-07-12", "close": 26.41, "volume": 1432905.0}, {"date": "2018-07-13", "close": 25.57, "volume": 1958328.0}, {"date": "2018-07-16", "close": 25.72, "volume": 1175631.0}, {"date": "2018-07-17", "close": 26.54, "volume": 1724841.0}, {"date": "2018-07-18", "close": 27.32, "volume": 663416.0}, {"date": "2018-07-19", "close": 26.49, "volume": 816832.0}, {"date": "2018-07-20", "close": 26.78, "volume": 943608.0}, {"date": "2018-07-23", "close": 27.47, "volume": 878173.0}, {"date": "2018-07-24", "close": 28.24, "volume": 1540782.0}, {"date": "2018-07-25", "close": 28.12, "volume": 847081.0}, {"date": "2018-07-26", "close": 27.4, "volume": 815458.0}, {"date": "2018-07-27", "close": 27.24, "volume": 578570.0}, {"date": "2018-07-30", "close": 25.93, "volume": 829116.0}, {"date": "2018-07-31", "close": 25.87, "volume": 1291769.0}, {"date": "2018-08-01", "close": 26.56, "volume": 925234.0}, {"date": "2018-08-02", "close": 24.96, "volume": 1976837.0}, {"date": "2018-08-03", "close": 25.01, "volume": 797880.0}, {"date": "2018-08-06", "close": 24.93, "volume": 938510.0}, {"date": "2018-08-07", "close": 25.89, "volume": 1159339.0}, {"date": "2018-08-08", "close": 25.58, "volume": 829205.0}, {"date": "2018-08-09", "close": 25.04, "volume": 883386.0}, {"date": "2018-08-10", "close": 25.1, "volume": 458744.0}, {"date": "2018-08-13", "close": 23.78, "volume": 1286110.0}, {"date": "2018-08-14", "close": 23.26, "volume": 1038265.0}, {"date": "2018-08-15", "close": 22.24, "volume": 1194562.0}, {"date": "2018-08-16", "close": 22.2, "volume": 975635.0}, {"date": "2018-08-17", "close": 23.18, "volume": 889487.0}, {"date": "2018-08-20", "close": 24.24, "volume": 1194426.0}, {"date": "2018-08-21", "close": 24.2, "volume": 822210.0}, {"date": "2018-08-22", "close": 23.63, "volume": 723949.0}, {"date": "2018-08-23", "close": 23.24, "volume": 592541.0}, {"date": "2018-08-24", "close": 23.35, "volume": 377216.0}, {"date": "2018-08-27", "close": 23.75, "volume": 593494.0}, {"date": "2018-08-28", "close": 24.16, "volume": 578685.0}, {"date": "2018-08-29", "close": 24.52, "volume": 585405.0}, {"date": "2018-08-30", "close": 23.89, "volume": 653001.0}, {"date": "2018-08-31", "close": 24.05, "volume": 638514.0}, {"date": "2018-09-04", "close": 23.94, "volume": 713740.0}, {"date": "2018-09-05", "close": 23.99, "volume": 690409.0}, {"date": "2018-09-06", "close": 24.1, "volume": 779755.0}, {"date": "2018-09-07", "close": 24.2, "volume": 698689.0}, {"date": "2018-09-10", "close": 24.52, "volume": 498843.0}, {"date": "2018-09-11", "close": 24.7, "volume": 836567.0}, {"date": "2018-09-12", "close": 25.18, "volume": 1078085.0}, {"date": "2018-09-13", "close": 25.73, "volume": 773085.0}, {"date": "2018-09-14", "close": 26.48, "volume": 1128923.0}, {"date": "2018-09-17", "close": 25.92, "volume": 1018744.0}, {"date": "2018-09-18", "close": 25.95, "volume": 743885.0}, {"date": "2018-09-19", "close": 26.2, "volume": 570097.0}, {"date": "2018-09-20", "close": 26.41, "volume": 621797.0}, {"date": "2018-09-21", "close": 25.97, "volume": 1381504.0}, {"date": "2018-09-24", "close": 26.4, "volume": 932766.0}, {"date": "2018-09-25", "close": 27.44, "volume": 1448153.0}, {"date": "2018-09-26", "close": 26.43, "volume": 1537521.0}, {"date": "2018-09-27", "close": 26.36, "volume": 612942.0}, {"date": "2018-09-28", "close": 27.04, "volume": 996360.0}, {"date": "2018-10-01", "close": 28.05, "volume": 1728030.0}, {"date": "2018-10-02", "close": 28.01, "volume": 1111810.0}, {"date": "2018-10-03", "close": 27.62, "volume": 681907.0}, {"date": "2018-10-04", "close": 26.85, "volume": 707443.0}, {"date": "2018-10-05", "close": 27.27, "volume": 354288.0}, {"date": "2018-10-08", "close": 27.24, "volume": 390557.0}, {"date": "2018-10-09", "close": 27.2, "volume": 871278.0}, {"date": "2018-10-10", "close": 26.37, "volume": 777630.0}, {"date": "2018-10-11", "close": 27.81, "volume": 1202599.0}, {"date": "2018-10-12", "close": 27.89, "volume": 539635.0}, {"date": "2018-10-15", "close": 29.15, "volume": 1128462.0}, {"date": "2018-10-16", "close": 29.53, "volume": 503042.0}, {"date": "2018-10-17", "close": 29.69, "volume": 785181.0}, {"date": "2018-10-18", "close": 28.95, "volume": 526503.0}, {"date": "2018-10-19", "close": 27.56, "volume": 659837.0}, {"date": "2018-10-22", "close": 28.42, "volume": 320397.0}, {"date": "2018-10-23", "close": 27.62, "volume": 674218.0}, {"date": "2018-10-24", "close": 26.03, "volume": 770019.0}, {"date": "2018-10-25", "close": 27.31, "volume": 899724.0}, {"date": "2018-10-26", "close": 27.78, "volume": 642153.0}, {"date": "2018-10-29", "close": 27.44, "volume": 761414.0}, {"date": "2018-10-30", "close": 27.47, "volume": 683932.0}, {"date": "2018-10-31", "close": 28.0, "volume": 1291763.0}, {"date": "2018-11-01", "close": 26.52, "volume": 3037649.0}, {"date": "2018-11-02", "close": 27.22, "volume": 1023485.0}, {"date": "2018-11-05", "close": 26.36, "volume": 802553.0}, {"date": "2018-11-06", "close": 25.73, "volume": 556383.0}, {"date": "2018-11-07", "close": 26.0, "volume": 792295.0}, {"date": "2018-11-08", "close": 25.23, "volume": 993394.0}, {"date": "2018-11-09", "close": 25.25, "volume": 758646.0}, {"date": "2018-11-12", "close": 25.1, "volume": 606081.0}, {"date": "2018-11-13", "close": 25.65, "volume": 566435.0}, {"date": "2018-11-14", "close": 24.97, "volume": 749338.0}, {"date": "2018-11-15", "close": 25.65, "volume": 828974.0}, {"date": "2018-11-16", "close": 25.99, "volume": 786284.0}, {"date": "2018-11-19", "close": 25.53, "volume": 632928.0}, {"date": "2018-11-20", "close": 23.05, "volume": 1043314.0}, {"date": "2018-11-21", "close": 23.06, "volume": 548170.0}, {"date": "2018-11-23", "close": 22.19, "volume": 521766.0}, {"date": "2018-11-26", "close": 21.17, "volume": 1190418.0}, {"date": "2018-11-27", "close": 22.26, "volume": 1860946.0}, {"date": "2018-11-28", "close": 23.58, "volume": 938576.0}, {"date": "2018-11-29", "close": 23.57, "volume": 976041.0}, {"date": "2018-11-30", "close": 23.7, "volume": 711588.0}, {"date": "2018-12-03", "close": 24.79, "volume": 996647.0}, {"date": "2018-12-04", "close": 24.93, "volume": 1556568.0}, {"date": "2018-12-06", "close": 24.05, "volume": 956584.0}, {"date": "2018-12-07", "close": 24.0, "volume": 598098.0}, {"date": "2018-12-10", "close": 23.45, "volume": 918753.0}, {"date": "2018-12-11", "close": 23.65, "volume": 650140.0}, {"date": "2018-12-12", "close": 24.3, "volume": 1225391.0}, {"date": "2018-12-13", "close": 24.78, "volume": 776993.0}, {"date": "2018-12-14", "close": 24.59, "volume": 810035.0}, {"date": "2018-12-17", "close": 23.36, "volume": 884870.0}, {"date": "2018-12-18", "close": 23.46, "volume": 794524.0}, {"date": "2018-12-19", "close": 22.97, "volume": 636331.0}, {"date": "2018-12-20", "close": 22.85, "volume": 973448.0}, {"date": "2018-12-21", "close": 22.84, "volume": 1535297.0}, {"date": "2018-12-24", "close": 22.41, "volume": 493304.0}, {"date": "2018-12-26", "close": 23.91, "volume": 469797.0}, {"date": "2018-12-27", "close": 23.8, "volume": 320272.0}, {"date": "2018-12-28", "close": 24.03, "volume": 470320.0}, {"date": "2018-12-31", "close": 24.11, "volume": 708822.0}, {"date": "2019-01-02", "close": 23.75, "volume": 736367.0}, {"date": "2019-01-03", "close": 21.95, "volume": 818057.0}, {"date": "2019-01-04", "close": 23.19, "volume": 850535.0}, {"date": "2019-01-07", "close": 22.71, "volume": 765296.0}, {"date": "2019-01-08", "close": 23.16, "volume": 776669.0}, {"date": "2019-01-09", "close": 24.12, "volume": 628136.0}, {"date": "2019-01-10", "close": 24.24, "volume": 758605.0}, {"date": "2019-01-11", "close": 24.45, "volume": 1232043.0}, {"date": "2019-01-14", "close": 24.64, "volume": 619808.0}, {"date": "2019-01-15", "close": 23.93, "volume": 805874.0}, {"date": "2019-01-16", "close": 24.4, "volume": 708662.0}, {"date": "2019-01-17", "close": 25.12, "volume": 669270.0}, {"date": "2019-01-18", "close": 26.03, "volume": 691485.0}, {"date": "2019-01-22", "close": 25.8, "volume": 608172.0}, {"date": "2019-01-23", "close": 26.11, "volume": 413335.0}, {"date": "2019-01-24", "close": 26.12, "volume": 430298.0}, {"date": "2019-01-25", "close": 27.1, "volume": 689701.0}, {"date": "2019-01-28", "close": 26.64, "volume": 364589.0}, {"date": "2019-01-29", "close": 27.13, "volume": 491067.0}, {"date": "2019-01-30", "close": 28.3, "volume": 963383.0}, {"date": "2019-01-31", "close": 28.73, "volume": 608732.0}, {"date": "2019-02-01", "close": 28.73, "volume": 391322.0}, {"date": "2019-02-04", "close": 28.61, "volume": 449227.0}, {"date": "2019-02-05", "close": 28.51, "volume": 429073.0}, {"date": "2019-02-06", "close": 27.52, "volume": 969737.0}, {"date": "2019-02-07", "close": 27.22, "volume": 359803.0}, {"date": "2019-02-08", "close": 27.08, "volume": 472237.0}, {"date": "2019-02-11", "close": 27.09, "volume": 333077.0}, {"date": "2019-02-12", "close": 27.93, "volume": 445058.0}, {"date": "2019-02-13", "close": 28.15, "volume": 529805.0}, {"date": "2019-02-14", "close": 28.15, "volume": 688224.0}, {"date": "2019-02-15", "close": 28.22, "volume": 340376.0}, {"date": "2019-02-19", "close": 28.16, "volume": 525905.0}, {"date": "2019-02-20", "close": 28.61, "volume": 784470.0}, {"date": "2019-02-21", "close": 28.95, "volume": 1101308.0}, {"date": "2019-02-22", "close": 29.36, "volume": 1482420.0}, {"date": "2019-02-25", "close": 29.18, "volume": 997836.0}, {"date": "2019-02-26", "close": 29.14, "volume": 873975.0}, {"date": "2019-02-27", "close": 28.91, "volume": 507525.0}, {"date": "2019-02-28", "close": 29.28, "volume": 688451.0}, {"date": "2019-03-01", "close": 29.16, "volume": 661693.0}, {"date": "2019-03-04", "close": 28.78, "volume": 454268.0}, {"date": "2019-03-05", "close": 28.55, "volume": 308982.0}, {"date": "2019-03-06", "close": 27.83, "volume": 627609.0}, {"date": "2019-03-07", "close": 27.16, "volume": 618416.0}, {"date": "2019-03-08", "close": 26.84, "volume": 646354.0}, {"date": "2019-03-11", "close": 27.95, "volume": 738543.0}, {"date": "2019-03-12", "close": 27.98, "volume": 537721.0}, {"date": "2019-03-13", "close": 28.99, "volume": 586923.0}, {"date": "2019-03-14", "close": 28.95, "volume": 393157.0}, {"date": "2019-03-15", "close": 28.6, "volume": 715076.0}, {"date": "2019-03-18", "close": 29.0, "volume": 395074.0}, {"date": "2019-03-19", "close": 29.0, "volume": 528486.0}, {"date": "2019-03-20", "close": 28.83, "volume": 539188.0}, {"date": "2019-03-21", "close": 28.7, "volume": 633098.0}, {"date": "2019-03-22", "close": 28.13, "volume": 494574.0}, {"date": "2019-03-25", "close": 28.58, "volume": 956009.0}, {"date": "2019-03-26", "close": 28.7, "volume": 710721.0}, {"date": "2019-03-27", "close": 30.16, "volume": 1984200.0}, {"date": "2019-03-28", "close": 30.4, "volume": 1067087.0}, {"date": "2019-03-29", "close": 30.4, "volume": 1162414.0}, {"date": "2019-04-01", "close": 31.08, "volume": 1061200.0}, {"date": "2019-04-02", "close": 31.02, "volume": 1324698.0}, {"date": "2019-04-03", "close": 30.77, "volume": 737103.0}, {"date": "2019-04-04", "close": 30.56, "volume": 402084.0}, {"date": "2019-04-05", "close": 30.74, "volume": 588055.0}, {"date": "2019-04-08", "close": 31.2, "volume": 832450.0}, {"date": "2019-04-09", "close": 30.24, "volume": 475436.0}, {"date": "2019-04-10", "close": 30.4, "volume": 597680.0}, {"date": "2019-04-11", "close": 30.15, "volume": 799353.0}, {"date": "2019-04-12", "close": 30.45, "volume": 521448.0}, {"date": "2019-04-15", "close": 30.6, "volume": 496817.0}, {"date": "2019-04-16", "close": 30.77, "volume": 791192.0}, {"date": "2019-04-17", "close": 30.72, "volume": 809736.0}, {"date": "2019-04-18", "close": 30.88, "volume": 422414.0}, {"date": "2019-04-22", "close": 30.56, "volume": 441013.0}, {"date": "2019-04-23", "close": 31.77, "volume": 617947.0}, {"date": "2019-04-24", "close": 32.05, "volume": 951553.0}, {"date": "2019-04-25", "close": 30.99, "volume": 929028.0}, {"date": "2019-04-26", "close": 31.02, "volume": 817006.0}, {"date": "2019-04-29", "close": 31.15, "volume": 738941.0}, {"date": "2019-04-30", "close": 31.0, "volume": 814539.0}, {"date": "2019-05-01", "close": 31.48, "volume": 1455180.0}, {"date": "2019-05-02", "close": 32.93, "volume": 2687496.0}, {"date": "2019-05-03", "close": 28.56, "volume": 1868999.0}, {"date": "2019-05-06", "close": 28.38, "volume": 1175551.0}, {"date": "2019-05-07", "close": 28.08, "volume": 1370472.0}, {"date": "2019-05-08", "close": 28.08, "volume": 1150785.0}, {"date": "2019-05-09", "close": 27.88, "volume": 1082609.0}, {"date": "2019-05-10", "close": 28.36, "volume": 933582.0}, {"date": "2019-05-13", "close": 27.12, "volume": 1301182.0}, {"date": "2019-05-14", "close": 28.0, "volume": 895096.0}, {"date": "2019-05-15", "close": 28.11, "volume": 836539.0}, {"date": "2019-05-16", "close": 28.13, "volume": 657738.0}, {"date": "2019-05-17", "close": 27.72, "volume": 735238.0}, {"date": "2019-05-20", "close": 27.88, "volume": 674891.0}, {"date": "2019-05-21", "close": 28.1, "volume": 708888.0}, {"date": "2019-05-22", "close": 27.55, "volume": 846910.0}, {"date": "2019-05-23", "close": 26.7, "volume": 1100447.0}, {"date": "2019-05-24", "close": 26.49, "volume": 838042.0}, {"date": "2019-05-28", "close": 26.56, "volume": 939088.0}, {"date": "2019-05-29", "close": 26.62, "volume": 742200.0}, {"date": "2019-05-30", "close": 26.45, "volume": 745337.0}, {"date": "2019-05-31", "close": 25.81, "volume": 913929.0}, {"date": "2019-06-03", "close": 26.15, "volume": 743741.0}, {"date": "2019-06-04", "close": 27.23, "volume": 1219061.0}, {"date": "2019-06-05", "close": 27.17, "volume": 991435.0}, {"date": "2019-06-06", "close": 26.4, "volume": 977103.0}, {"date": "2019-06-07", "close": 26.39, "volume": 827222.0}, {"date": "2019-06-10", "close": 26.49, "volume": 858379.0}, {"date": "2019-06-11", "close": 27.24, "volume": 1082179.0}, {"date": "2019-06-12", "close": 26.97, "volume": 1144560.0}, {"date": "2019-06-13", "close": 26.86, "volume": 858108.0}, {"date": "2019-06-14", "close": 26.58, "volume": 519476.0}, {"date": "2019-06-17", "close": 26.68, "volume": 412066.0}, {"date": "2019-06-18", "close": 27.14, "volume": 726910.0}, {"date": "2019-06-19", "close": 27.32, "volume": 892309.0}, {"date": "2019-06-20", "close": 27.27, "volume": 1241979.0}, {"date": "2019-06-21", "close": 27.17, "volume": 1598853.0}, {"date": "2019-06-24", "close": 25.84, "volume": 937993.0}, {"date": "2019-06-25", "close": 25.04, "volume": 1221703.0}, {"date": "2019-06-26", "close": 25.71, "volume": 769103.0}, {"date": "2019-06-27", "close": 25.75, "volume": 947016.0}, {"date": "2019-06-28", "close": 26.12, "volume": 2031307.0}, {"date": "2019-07-01", "close": 26.69, "volume": 990997.0}, {"date": "2019-07-02", "close": 25.66, "volume": 820987.0}, {"date": "2019-07-03", "close": 25.09, "volume": 350914.0}, {"date": "2019-07-05", "close": 25.51, "volume": 461210.0}, {"date": "2019-07-08", "close": 25.34, "volume": 352444.0}, {"date": "2019-07-09", "close": 24.89, "volume": 869486.0}, {"date": "2019-07-10", "close": 24.68, "volume": 765937.0}, {"date": "2019-07-11", "close": 24.89, "volume": 689375.0}, {"date": "2019-07-12", "close": 25.11, "volume": 550588.0}, {"date": "2019-07-15", "close": 24.98, "volume": 707764.0}, {"date": "2019-07-16", "close": 25.18, "volume": 725764.0}, {"date": "2019-07-17", "close": 24.95, "volume": 591955.0}, {"date": "2019-07-18", "close": 24.92, "volume": 1048739.0}, {"date": "2019-07-19", "close": 25.5, "volume": 473994.0}, {"date": "2019-07-22", "close": 25.26, "volume": 785533.0}, {"date": "2019-07-23", "close": 25.76, "volume": 568540.0}, {"date": "2019-07-24", "close": 25.86, "volume": 589502.0}, {"date": "2019-07-25", "close": 25.12, "volume": 945309.0}, {"date": "2019-07-26", "close": 25.09, "volume": 502388.0}, {"date": "2019-07-29", "close": 24.54, "volume": 662094.0}, {"date": "2019-07-30", "close": 25.01, "volume": 1236987.0}, {"date": "2019-07-31", "close": 24.74, "volume": 1237945.0}, {"date": "2019-08-01", "close": 21.6, "volume": 3287893.0}, {"date": "2019-08-02", "close": 21.94, "volume": 1581532.0}, {"date": "2019-08-05", "close": 21.48, "volume": 1185071.0}, {"date": "2019-08-06", "close": 20.71, "volume": 1147525.0}, {"date": "2019-08-07", "close": 20.74, "volume": 1049564.0}, {"date": "2019-08-08", "close": 21.17, "volume": 782698.0}, {"date": "2019-08-09", "close": 20.35, "volume": 692912.0}, {"date": "2019-08-12", "close": 20.33, "volume": 807373.0}, {"date": "2019-08-13", "close": 21.13, "volume": 1125971.0}, {"date": "2019-08-14", "close": 20.61, "volume": 760214.0}, {"date": "2019-08-15", "close": 20.41, "volume": 1026763.0}, {"date": "2019-08-16", "close": 20.68, "volume": 793635.0}, {"date": "2019-08-19", "close": 20.77, "volume": 644952.0}, {"date": "2019-08-20", "close": 20.99, "volume": 745744.0}, {"date": "2019-08-21", "close": 21.31, "volume": 704704.0}, {"date": "2019-08-22", "close": 21.24, "volume": 1174723.0}, {"date": "2019-08-23", "close": 20.08, "volume": 859135.0}, {"date": "2019-08-26", "close": 20.7, "volume": 896677.0}, {"date": "2019-08-27", "close": 20.87, "volume": 709490.0}, {"date": "2019-08-28", "close": 20.26, "volume": 1367536.0}, {"date": "2019-08-29", "close": 20.85, "volume": 499012.0}, {"date": "2019-08-30", "close": 20.9, "volume": 461661.0}, {"date": "2019-09-03", "close": 20.19, "volume": 659767.0}, {"date": "2019-09-04", "close": 20.39, "volume": 504896.0}, {"date": "2019-09-05", "close": 20.52, "volume": 831885.0}, {"date": "2019-09-06", "close": 20.45, "volume": 415889.0}, {"date": "2019-09-09", "close": 22.28, "volume": 2957614.0}, {"date": "2019-09-10", "close": 22.54, "volume": 1275344.0}, {"date": "2019-09-11", "close": 22.56, "volume": 1266143.0}, {"date": "2019-09-12", "close": 22.34, "volume": 1187523.0}, {"date": "2019-09-13", "close": 22.64, "volume": 981709.0}, {"date": "2019-09-16", "close": 23.01, "volume": 896810.0}, {"date": "2019-09-17", "close": 22.6, "volume": 1095727.0}, {"date": "2019-09-18", "close": 20.79, "volume": 1404287.0}, {"date": "2019-09-19", "close": 20.69, "volume": 1254194.0}, {"date": "2019-09-20", "close": 20.19, "volume": 10495570.0}, {"date": "2019-09-23", "close": 20.0, "volume": 1329416.0}, {"date": "2019-09-24", "close": 18.95, "volume": 2123261.0}, {"date": "2019-09-25", "close": 19.7, "volume": 1306444.0}, {"date": "2019-09-26", "close": 19.22, "volume": 1081319.0}, {"date": "2019-09-27", "close": 19.33, "volume": 993113.0}, {"date": "2019-09-30", "close": 19.52, "volume": 1408862.0}, {"date": "2019-10-01", "close": 19.29, "volume": 870941.0}, {"date": "2019-10-02", "close": 19.29, "volume": 765986.0}, {"date": "2019-10-03", "close": 19.52, "volume": 1005340.0}, {"date": "2019-10-04", "close": 19.56, "volume": 804732.0}, {"date": "2019-10-07", "close": 19.53, "volume": 1059342.0}, {"date": "2019-10-08", "close": 19.31, "volume": 762843.0}, {"date": "2019-10-09", "close": 20.16, "volume": 937843.0}, {"date": "2019-10-10", "close": 20.83, "volume": 930945.0}, {"date": "2019-10-11", "close": 21.7, "volume": 906921.0}, {"date": "2019-10-14", "close": 21.77, "volume": 953734.0}, {"date": "2019-10-15", "close": 21.76, "volume": 919247.0}, {"date": "2019-10-16", "close": 21.69, "volume": 686247.0}, {"date": "2019-10-17", "close": 21.85, "volume": 1186796.0}, {"date": "2019-10-18", "close": 21.82, "volume": 732899.0}, {"date": "2019-10-21", "close": 22.06, "volume": 753517.0}, {"date": "2019-10-22", "close": 22.29, "volume": 330853.0}, {"date": "2019-10-23", "close": 22.64, "volume": 762548.0}, {"date": "2019-10-24", "close": 22.35, "volume": 880802.0}, {"date": "2019-10-25", "close": 22.29, "volume": 587449.0}, {"date": "2019-10-28", "close": 22.83, "volume": 558909.0}, {"date": "2019-10-29", "close": 22.98, "volume": 1212050.0}, {"date": "2019-10-30", "close": 21.84, "volume": 1253974.0}, {"date": "2019-10-31", "close": 19.48, "volume": 2169194.0}, {"date": "2019-11-01", "close": 20.33, "volume": 1426280.0}, {"date": "2019-11-04", "close": 20.49, "volume": 989214.0}, {"date": "2019-11-05", "close": 20.43, "volume": 958391.0}, {"date": "2019-11-06", "close": 19.37, "volume": 1146356.0}, {"date": "2019-11-07", "close": 19.33, "volume": 692372.0}, {"date": "2019-11-08", "close": 19.47, "volume": 1002321.0}, {"date": "2019-11-11", "close": 18.41, "volume": 737470.0}, {"date": "2019-11-12", "close": 18.25, "volume": 1085143.0}, {"date": "2019-11-13", "close": 18.45, "volume": 1146524.0}, {"date": "2019-11-14", "close": 18.2, "volume": 940612.0}, {"date": "2019-11-15", "close": 18.06, "volume": 808475.0}, {"date": "2019-11-18", "close": 17.94, "volume": 668437.0}, {"date": "2019-11-19", "close": 18.1, "volume": 1189387.0}, {"date": "2019-11-20", "close": 18.42, "volume": 729490.0}, {"date": "2019-11-21", "close": 18.74, "volume": 764098.0}, {"date": "2019-11-22", "close": 19.26, "volume": 787016.0}, {"date": "2019-11-25", "close": 19.9, "volume": 735008.0}, {"date": "2019-11-26", "close": 20.05, "volume": 732811.0}, {"date": "2019-11-27", "close": 20.22, "volume": 920279.0}, {"date": "2019-11-29", "close": 20.53, "volume": 572964.0}, {"date": "2019-12-02", "close": 20.5, "volume": 807023.0}, {"date": "2019-12-03", "close": 20.34, "volume": 755184.0}, {"date": "2019-12-04", "close": 20.82, "volume": 1089253.0}, {"date": "2019-12-05", "close": 20.5, "volume": 841115.0}, {"date": "2019-12-06", "close": 21.24, "volume": 918074.0}, {"date": "2019-12-09", "close": 21.46, "volume": 592490.0}, {"date": "2019-12-10", "close": 20.75, "volume": 1102844.0}, {"date": "2019-12-11", "close": 20.37, "volume": 1174483.0}, {"date": "2019-12-12", "close": 20.53, "volume": 1245910.0}, {"date": "2019-12-13", "close": 20.19, "volume": 1229884.0}, {"date": "2019-12-16", "close": 21.63, "volume": 1358085.0}, {"date": "2019-12-17", "close": 21.02, "volume": 853413.0}, {"date": "2019-12-18", "close": 21.13, "volume": 500689.0}, {"date": "2019-12-19", "close": 20.74, "volume": 642088.0}, {"date": "2019-12-20", "close": 20.61, "volume": 1665749.0}, {"date": "2019-12-23", "close": 20.27, "volume": 439930.0}, {"date": "2019-12-24", "close": 20.6, "volume": 152004.0}, {"date": "2019-12-26", "close": 21.05, "volume": 456513.0}, {"date": "2019-12-27", "close": 20.79, "volume": 380742.0}, {"date": "2019-12-30", "close": 20.65, "volume": 430159.0}, {"date": "2019-12-31", "close": 21.13, "volume": 736552.0}, {"date": "2020-01-02", "close": 21.63, "volume": 879142.0}, {"date": "2020-01-03", "close": 21.84, "volume": 753545.0}, {"date": "2020-01-06", "close": 21.53, "volume": 665516.0}, {"date": "2020-01-07", "close": 21.93, "volume": 673959.0}, {"date": "2020-01-08", "close": 22.07, "volume": 1011442.0}, {"date": "2020-01-09", "close": 20.84, "volume": 820495.0}, {"date": "2020-01-10", "close": 21.51, "volume": 988250.0}, {"date": "2020-01-13", "close": 22.3, "volume": 943361.0}, {"date": "2020-01-14", "close": 22.76, "volume": 840023.0}, {"date": "2020-01-15", "close": 23.09, "volume": 1279415.0}, {"date": "2020-01-16", "close": 23.48, "volume": 1190729.0}, {"date": "2020-01-17", "close": 22.51, "volume": 1639982.0}, {"date": "2020-01-21", "close": 21.58, "volume": 711750.0}, {"date": "2020-01-22", "close": 21.64, "volume": 797329.0}, {"date": "2020-01-23", "close": 20.94, "volume": 987553.0}, {"date": "2020-01-24", "close": 20.12, "volume": 854455.0}, {"date": "2020-01-27", "close": 19.57, "volume": 1000403.0}, {"date": "2020-01-28", "close": 19.56, "volume": 908197.0}, {"date": "2020-01-29", "close": 19.33, "volume": 590648.0}, {"date": "2020-01-30", "close": 19.41, "volume": 549410.0}, {"date": "2020-01-31", "close": 18.86, "volume": 1040783.0}, {"date": "2020-02-03", "close": 19.24, "volume": 607528.0}, {"date": "2020-02-04", "close": 20.84, "volume": 877060.0}, {"date": "2020-02-05", "close": 21.52, "volume": 893019.0}, {"date": "2020-02-06", "close": 21.12, "volume": 554903.0}, {"date": "2020-02-07", "close": 20.11, "volume": 453697.0}, {"date": "2020-02-10", "close": 19.99, "volume": 425820.0}, {"date": "2020-02-11", "close": 20.16, "volume": 616625.0}, {"date": "2020-02-12", "close": 20.58, "volume": 702679.0}, {"date": "2020-02-13", "close": 20.84, "volume": 548109.0}, {"date": "2020-02-14", "close": 20.54, "volume": 583354.0}, {"date": "2020-02-18", "close": 20.65, "volume": 831097.0}, {"date": "2020-02-19", "close": 20.18, "volume": 989768.0}, {"date": "2020-02-20", "close": 17.71, "volume": 2053764.0}, {"date": "2020-02-21", "close": 18.02, "volume": 1187066.0}, {"date": "2020-02-24", "close": 17.21, "volume": 1201675.0}, {"date": "2020-02-25", "close": 17.1, "volume": 1148485.0}, {"date": "2020-02-26", "close": 16.7, "volume": 1299815.0}, {"date": "2020-02-27", "close": 17.32, "volume": 1863022.0}, {"date": "2020-02-28", "close": 17.72, "volume": 2331367.0}, {"date": "2020-03-02", "close": 18.51, "volume": 1355185.0}, {"date": "2020-03-03", "close": 18.15, "volume": 906923.0}, {"date": "2020-03-04", "close": 18.68, "volume": 873426.0}, {"date": "2020-03-05", "close": 17.38, "volume": 1197556.0}, {"date": "2020-03-06", "close": 16.79, "volume": 1265329.0}, {"date": "2020-03-09", "close": 14.35, "volume": 1105282.0}, {"date": "2020-03-10", "close": 14.99, "volume": 1027513.0}, {"date": "2020-03-11", "close": 14.26, "volume": 1352122.0}, {"date": "2020-03-12", "close": 11.51, "volume": 1010489.0}, {"date": "2020-03-13", "close": 13.64, "volume": 1295500.0}, {"date": "2020-03-16", "close": 15.58, "volume": 1874301.0}, {"date": "2020-03-17", "close": 16.38, "volume": 3091973.0}, {"date": "2020-03-18", "close": 14.19, "volume": 1550453.0}, {"date": "2020-03-19", "close": 12.99, "volume": 1392761.0}, {"date": "2020-03-20", "close": 11.83, "volume": 1510215.0}, {"date": "2020-03-23", "close": 11.37, "volume": 1188624.0}, {"date": "2020-03-24", "close": 11.57, "volume": 1768899.0}, {"date": "2020-03-25", "close": 11.99, "volume": 1724392.0}, {"date": "2020-03-26", "close": 11.03, "volume": 1461182.0}, {"date": "2020-03-27", "close": 9.98, "volume": 1715563.0}, {"date": "2020-03-30", "close": 10.57, "volume": 1495991.0}, {"date": "2020-03-31", "close": 10.62, "volume": 1690582.0}, {"date": "2020-04-01", "close": 11.03, "volume": 1263701.0}, {"date": "2020-04-02", "close": 11.92, "volume": 1016005.0}, {"date": "2020-04-03", "close": 10.56, "volume": 1020412.0}, {"date": "2020-04-06", "close": 11.66, "volume": 873614.0}, {"date": "2020-04-07", "close": 11.95, "volume": 914216.0}, {"date": "2020-04-08", "close": 11.8, "volume": 977222.0}, {"date": "2020-04-09", "close": 12.94, "volume": 1201455.0}, {"date": "2020-04-13", "close": 12.54, "volume": 751631.0}, {"date": "2020-04-14", "close": 12.81, "volume": 829265.0}, {"date": "2020-04-15", "close": 11.49, "volume": 847604.0}, {"date": "2020-04-16", "close": 11.31, "volume": 740804.0}, {"date": "2020-04-17", "close": 11.33, "volume": 806179.0}, {"date": "2020-04-20", "close": 10.78, "volume": 1098996.0}, {"date": "2020-04-21", "close": 10.52, "volume": 989334.0}, {"date": "2020-04-22", "close": 10.86, "volume": 1136518.0}, {"date": "2020-04-23", "close": 10.88, "volume": 1032201.0}, {"date": "2020-04-24", "close": 10.05, "volume": 1204155.0}, {"date": "2020-04-27", "close": 10.22, "volume": 891768.0}, {"date": "2020-04-28", "close": 11.66, "volume": 1222757.0}, {"date": "2020-04-29", "close": 13.03, "volume": 1196678.0}, {"date": "2020-04-30", "close": 12.55, "volume": 1659389.0}, {"date": "2020-05-01", "close": 11.39, "volume": 1239008.0}, {"date": "2020-05-04", "close": 13.45, "volume": 1325231.0}, {"date": "2020-05-05", "close": 12.33, "volume": 1099915.0}, {"date": "2020-05-06", "close": 12.21, "volume": 772623.0}, {"date": "2020-05-07", "close": 12.59, "volume": 698937.0}, {"date": "2020-05-08", "close": 14.6, "volume": 1138921.0}, {"date": "2020-05-11", "close": 14.08, "volume": 1180918.0}, {"date": "2020-05-12", "close": 12.78, "volume": 1389378.0}, {"date": "2020-05-13", "close": 12.06, "volume": 1212497.0}, {"date": "2020-05-14", "close": 12.62, "volume": 1152199.0}, {"date": "2020-05-15", "close": 13.13, "volume": 955132.0}, {"date": "2020-05-18", "close": 14.57, "volume": 1772691.0}, {"date": "2020-05-19", "close": 13.93, "volume": 1112574.0}, {"date": "2020-05-20", "close": 14.21, "volume": 822621.0}, {"date": "2020-05-21", "close": 13.97, "volume": 931716.0}, {"date": "2020-05-22", "close": 14.04, "volume": 773507.0}, {"date": "2020-05-26", "close": 14.48, "volume": 895624.0}, {"date": "2020-05-27", "close": 14.7, "volume": 1009411.0}, {"date": "2020-05-28", "close": 14.48, "volume": 972832.0}, {"date": "2020-05-29", "close": 14.08, "volume": 932820.0}, {"date": "2020-06-01", "close": 14.34, "volume": 900074.0}, {"date": "2020-06-02", "close": 14.85, "volume": 748537.0}, {"date": "2020-06-03", "close": 15.61, "volume": 718833.0}, {"date": "2020-06-04", "close": 15.81, "volume": 794579.0}, {"date": "2020-06-05", "close": 16.74, "volume": 1108608.0}, {"date": "2020-06-08", "close": 18.03, "volume": 1046605.0}, {"date": "2020-06-09", "close": 17.41, "volume": 1066988.0}, {"date": "2020-06-10", "close": 16.72, "volume": 791911.0}, {"date": "2020-06-11", "close": 15.0, "volume": 1066949.0}, {"date": "2020-06-12", "close": 15.64, "volume": 699920.0}, {"date": "2020-06-15", "close": 16.1, "volume": 835987.0}, {"date": "2020-06-16", "close": 16.55, "volume": 603589.0}, {"date": "2020-06-17", "close": 16.04, "volume": 686613.0}, {"date": "2020-06-18", "close": 15.28, "volume": 815608.0}, {"date": "2020-06-19", "close": 15.08, "volume": 897597.0}, {"date": "2020-06-22", "close": 15.66, "volume": 655088.0}, {"date": "2020-06-23", "close": 15.16, "volume": 661578.0}, {"date": "2020-06-24", "close": 15.75, "volume": 999877.0}, {"date": "2020-06-25", "close": 15.51, "volume": 616868.0}, {"date": "2020-06-26", "close": 14.79, "volume": 924995.0}, {"date": "2020-06-29", "close": 15.29, "volume": 432362.0}, {"date": "2020-06-30", "close": 15.39, "volume": 496328.0}, {"date": "2020-07-01", "close": 14.53, "volume": 744464.0}, {"date": "2020-07-02", "close": 14.92, "volume": 543579.0}, {"date": "2020-07-06", "close": 15.18, "volume": 812395.0}, {"date": "2020-07-07", "close": 14.93, "volume": 685270.0}, {"date": "2020-07-08", "close": 14.81, "volume": 687081.0}, {"date": "2020-07-09", "close": 14.82, "volume": 712970.0}, {"date": "2020-07-10", "close": 15.28, "volume": 501745.0}, {"date": "2020-07-13", "close": 15.19, "volume": 631271.0}, {"date": "2020-07-14", "close": 15.78, "volume": 727015.0}, {"date": "2020-07-15", "close": 15.98, "volume": 532703.0}, {"date": "2020-07-16", "close": 15.89, "volume": 466612.0}, {"date": "2020-07-17", "close": 15.9, "volume": 439943.0}, {"date": "2020-07-20", "close": 15.9, "volume": 347503.0}, {"date": "2020-07-21", "close": 15.98, "volume": 689753.0}, {"date": "2020-07-22", "close": 15.36, "volume": 351012.0}, {"date": "2020-07-23", "close": 15.71, "volume": 964270.0}, {"date": "2020-07-24", "close": 15.93, "volume": 379495.0}, {"date": "2020-07-27", "close": 16.21, "volume": 267328.0}, {"date": "2020-07-28", "close": 15.86, "volume": 378415.0}, {"date": "2020-07-29", "close": 16.45, "volume": 454961.0}, {"date": "2020-07-30", "close": 16.11, "volume": 361375.0}, {"date": "2020-07-31", "close": 15.92, "volume": 483228.0}, {"date": "2020-08-03", "close": 16.16, "volume": 436071.0}, {"date": "2020-08-04", "close": 15.86, "volume": 827138.0}, {"date": "2020-08-05", "close": 15.94, "volume": 741085.0}, {"date": "2020-08-06", "close": 14.92, "volume": 992908.0}, {"date": "2020-08-07", "close": 14.73, "volume": 755773.0}, {"date": "2020-08-10", "close": 15.59, "volume": 683559.0}, {"date": "2020-08-11", "close": 15.98, "volume": 494751.0}, {"date": "2020-08-12", "close": 15.49, "volume": 688025.0}, {"date": "2020-08-13", "close": 15.35, "volume": 288235.0}, {"date": "2020-08-14", "close": 15.72, "volume": 506046.0}, {"date": "2020-08-17", "close": 15.77, "volume": 604735.0}, {"date": "2020-08-18", "close": 15.83, "volume": 839244.0}, {"date": "2020-08-19", "close": 15.26, "volume": 338628.0}, {"date": "2020-08-20", "close": 15.06, "volume": 308425.0}, {"date": "2020-08-21", "close": 14.6, "volume": 621031.0}, {"date": "2020-08-24", "close": 14.92, "volume": 386945.0}, {"date": "2020-08-25", "close": 15.11, "volume": 218702.0}, {"date": "2020-08-26", "close": 15.19, "volume": 270181.0}, {"date": "2020-08-27", "close": 15.06, "volume": 318211.0}, {"date": "2020-08-28", "close": 15.54, "volume": 454322.0}, {"date": "2020-08-31", "close": 15.47, "volume": 375041.0}, {"date": "2020-09-01", "close": 15.89, "volume": 690835.0}, {"date": "2020-09-02", "close": 15.78, "volume": 451112.0}, {"date": "2020-09-03", "close": 16.03, "volume": 646782.0}, {"date": "2020-09-04", "close": 16.93, "volume": 577013.0}, {"date": "2020-09-08", "close": 16.2, "volume": 562400.0}, {"date": "2020-09-09", "close": 16.29, "volume": 392748.0}, {"date": "2020-09-10", "close": 16.61, "volume": 615985.0}, {"date": "2020-09-11", "close": 17.89, "volume": 821620.0}, {"date": "2020-09-14", "close": 18.93, "volume": 575133.0}, {"date": "2020-09-15", "close": 19.01, "volume": 727602.0}, {"date": "2020-09-16", "close": 19.36, "volume": 744066.0}, {"date": "2020-09-17", "close": 20.7, "volume": 872138.0}, {"date": "2020-09-18", "close": 20.8, "volume": 1750664.0}, {"date": "2020-09-21", "close": 18.47, "volume": 853022.0}, {"date": "2020-09-22", "close": 18.31, "volume": 478543.0}, {"date": "2020-09-23", "close": 17.42, "volume": 476148.0}, {"date": "2020-09-24", "close": 17.45, "volume": 425171.0}, {"date": "2020-09-25", "close": 17.7, "volume": 338639.0}, {"date": "2020-09-28", "close": 18.13, "volume": 399905.0}, {"date": "2020-09-29", "close": 17.48, "volume": 370852.0}, {"date": "2020-09-30", "close": 17.08, "volume": 544445.0}, {"date": "2020-10-01", "close": 17.36, "volume": 577074.0}, {"date": "2020-10-02", "close": 17.5, "volume": 433149.0}, {"date": "2020-10-05", "close": 17.9, "volume": 496767.0}, {"date": "2020-10-06", "close": 17.11, "volume": 761028.0}, {"date": "2020-10-07", "close": 16.98, "volume": 1046411.0}, {"date": "2020-10-08", "close": 17.38, "volume": 748570.0}, {"date": "2020-10-09", "close": 16.57, "volume": 955485.0}, {"date": "2020-10-12", "close": 15.99, "volume": 594870.0}, {"date": "2020-10-13", "close": 15.36, "volume": 1007967.0}, {"date": "2020-10-14", "close": 15.55, "volume": 400269.0}, {"date": "2020-10-15", "close": 15.35, "volume": 562816.0}, {"date": "2020-10-16", "close": 15.24, "volume": 469736.0}, {"date": "2020-10-19", "close": 14.74, "volume": 736540.0}, {"date": "2020-10-20", "close": 14.84, "volume": 601639.0}, {"date": "2020-10-21", "close": 14.68, "volume": 369587.0}, {"date": "2020-10-22", "close": 14.71, "volume": 494500.0}, {"date": "2020-10-23", "close": 14.92, "volume": 540717.0}, {"date": "2020-10-26", "close": 14.48, "volume": 636051.0}, {"date": "2020-10-27", "close": 14.75, "volume": 614971.0}, {"date": "2020-10-28", "close": 14.25, "volume": 832585.0}, {"date": "2020-10-29", "close": 14.37, "volume": 1735440.0}, {"date": "2020-10-30", "close": 15.0, "volume": 951783.0}, {"date": "2020-11-02", "close": 15.74, "volume": 1326075.0}, {"date": "2020-11-03", "close": 16.31, "volume": 787483.0}, {"date": "2020-11-04", "close": 15.56, "volume": 983526.0}, {"date": "2020-11-05", "close": 16.2, "volume": 583216.0}, {"date": "2020-11-06", "close": 16.84, "volume": 637372.0}, {"date": "2020-11-09", "close": 17.93, "volume": 1151535.0}, {"date": "2020-11-10", "close": 16.84, "volume": 900958.0}, {"date": "2020-11-11", "close": 16.8, "volume": 634433.0}, {"date": "2020-11-12", "close": 16.58, "volume": 591222.0}, {"date": "2020-11-13", "close": 17.36, "volume": 378141.0}, {"date": "2020-11-16", "close": 18.36, "volume": 495342.0}, {"date": "2020-11-17", "close": 18.15, "volume": 412214.0}, {"date": "2020-11-18", "close": 17.18, "volume": 581195.0}, {"date": "2020-11-19", "close": 16.85, "volume": 410384.0}, {"date": "2020-11-20", "close": 16.55, "volume": 515071.0}, {"date": "2020-11-23", "close": 18.18, "volume": 743293.0}, {"date": "2020-11-24", "close": 19.35, "volume": 1096365.0}, {"date": "2020-11-25", "close": 18.28, "volume": 847541.0}, {"date": "2020-11-27", "close": 18.45, "volume": 552096.0}, {"date": "2020-11-30", "close": 17.42, "volume": 536571.0}, {"date": "2020-12-01", "close": 17.49, "volume": 398486.0}, {"date": "2020-12-02", "close": 18.54, "volume": 508408.0}, {"date": "2020-12-03", "close": 17.93, "volume": 530936.0}, {"date": "2020-12-04", "close": 18.34, "volume": 393533.0}, {"date": "2020-12-07", "close": 18.61, "volume": 464898.0}, {"date": "2020-12-08", "close": 18.96, "volume": 730592.0}, {"date": "2020-12-09", "close": 19.07, "volume": 514438.0}, {"date": "2020-12-10", "close": 20.85, "volume": 1028464.0}, {"date": "2020-12-11", "close": 19.46, "volume": 632454.0}, {"date": "2020-12-14", "close": 20.66, "volume": 738149.0}, {"date": "2020-12-15", "close": 21.59, "volume": 548190.0}, {"date": "2020-12-16", "close": 21.01, "volume": 876762.0}, {"date": "2020-12-17", "close": 19.99, "volume": 654008.0}, {"date": "2020-12-18", "close": 19.04, "volume": 1500332.0}, {"date": "2020-12-21", "close": 19.9, "volume": 598947.0}, {"date": "2020-12-22", "close": 20.18, "volume": 552484.0}, {"date": "2020-12-23", "close": 20.49, "volume": 562274.0}, {"date": "2020-12-24", "close": 19.88, "volume": 184445.0}, {"date": "2020-12-28", "close": 20.26, "volume": 434591.0}, {"date": "2020-12-29", "close": 20.23, "volume": 329685.0}, {"date": "2020-12-30", "close": 21.13, "volume": 405184.0}, {"date": "2020-12-31", "close": 21.32, "volume": 352913.0}, {"date": "2021-01-04", "close": 22.24, "volume": 707590.0}, {"date": "2021-01-05", "close": 22.77, "volume": 656828.0}, {"date": "2021-01-06", "close": 23.59, "volume": 983877.0}, {"date": "2021-01-07", "close": 22.98, "volume": 715226.0}, {"date": "2021-01-08", "close": 22.86, "volume": 720437.0}, {"date": "2021-01-11", "close": 22.76, "volume": 342523.0}, {"date": "2021-01-12", "close": 23.13, "volume": 513311.0}, {"date": "2021-01-13", "close": 22.53, "volume": 595749.0}, {"date": "2021-01-14", "close": 23.2, "volume": 505196.0}, {"date": "2021-01-15", "close": 23.02, "volume": 803804.0}, {"date": "2021-01-19", "close": 23.85, "volume": 581217.0}, {"date": "2021-01-20", "close": 23.53, "volume": 528762.0}, {"date": "2021-01-21", "close": 23.04, "volume": 484285.0}, {"date": "2021-01-22", "close": 23.29, "volume": 436702.0}, {"date": "2021-01-25", "close": 22.85, "volume": 324591.0}, {"date": "2021-01-26", "close": 22.79, "volume": 333535.0}, {"date": "2021-01-27", "close": 22.16, "volume": 822990.0}, {"date": "2021-01-28", "close": 23.29, "volume": 942303.0}, {"date": "2021-01-29", "close": 23.02, "volume": 765916.0}, {"date": "2021-02-01", "close": 22.94, "volume": 640571.0}, {"date": "2021-02-02", "close": 22.88, "volume": 578860.0}, {"date": "2021-02-03", "close": 22.12, "volume": 583333.0}, {"date": "2021-02-04", "close": 21.55, "volume": 616142.0}, {"date": "2021-02-05", "close": 21.89, "volume": 431886.0}, {"date": "2021-02-08", "close": 23.01, "volume": 665400.0}, {"date": "2021-02-09", "close": 22.19, "volume": 529560.0}, {"date": "2021-02-10", "close": 21.37, "volume": 574601.0}, {"date": "2021-02-11", "close": 21.44, "volume": 1032427.0}, {"date": "2021-02-12", "close": 21.91, "volume": 525494.0}, {"date": "2021-02-16", "close": 22.2, "volume": 564484.0}, {"date": "2021-02-17", "close": 22.03, "volume": 386794.0}, {"date": "2021-02-18", "close": 21.78, "volume": 364909.0}, {"date": "2021-02-19", "close": 22.73, "volume": 955460.0}, {"date": "2021-02-22", "close": 23.68, "volume": 1181831.0}, {"date": "2021-02-23", "close": 25.36, "volume": 1889448.0}, {"date": "2021-02-24", "close": 25.63, "volume": 1067362.0}, {"date": "2021-02-25", "close": 19.85, "volume": 2782836.0}, {"date": "2021-02-26", "close": 19.17, "volume": 1223864.0}, {"date": "2021-03-01", "close": 19.48, "volume": 988357.0}, {"date": "2021-03-02", "close": 19.47, "volume": 383894.0}, {"date": "2021-03-03", "close": 20.31, "volume": 608235.0}, {"date": "2021-03-04", "close": 19.47, "volume": 789878.0}, {"date": "2021-03-05", "close": 20.21, "volume": 547849.0}, {"date": "2021-03-08", "close": 20.43, "volume": 565432.0}, {"date": "2021-03-09", "close": 20.36, "volume": 489814.0}, {"date": "2021-03-10", "close": 19.63, "volume": 1141372.0}, {"date": "2021-03-11", "close": 19.79, "volume": 931145.0}, {"date": "2021-03-12", "close": 19.24, "volume": 557017.0}, {"date": "2021-03-15", "close": 18.91, "volume": 717195.0}, {"date": "2021-03-16", "close": 18.54, "volume": 582056.0}, {"date": "2021-03-17", "close": 19.53, "volume": 863316.0}, {"date": "2021-03-18", "close": 18.7, "volume": 923474.0}, {"date": "2021-03-19", "close": 18.68, "volume": 1718246.0}, {"date": "2021-03-22", "close": 17.71, "volume": 707255.0}, {"date": "2021-03-23", "close": 16.43, "volume": 817006.0}, {"date": "2021-03-24", "close": 15.96, "volume": 652823.0}, {"date": "2021-03-25", "close": 16.22, "volume": 1231306.0}, {"date": "2021-03-26", "close": 17.13, "volume": 795941.0}, {"date": "2021-03-29", "close": 16.8, "volume": 645767.0}, {"date": "2021-03-30", "close": 16.81, "volume": 794240.0}, {"date": "2021-03-31", "close": 17.13, "volume": 906351.0}, {"date": "2021-04-01", "close": 16.86, "volume": 680068.0}, {"date": "2021-04-05", "close": 16.95, "volume": 489145.0}, {"date": "2021-04-06", "close": 17.68, "volume": 741118.0}, {"date": "2021-04-07", "close": 17.87, "volume": 679098.0}, {"date": "2021-04-08", "close": 17.18, "volume": 695386.0}, {"date": "2021-04-09", "close": 16.86, "volume": 1112978.0}, {"date": "2021-04-12", "close": 16.57, "volume": 614767.0}, {"date": "2021-04-13", "close": 17.15, "volume": 450726.0}, {"date": "2021-04-14", "close": 18.22, "volume": 837223.0}, {"date": "2021-04-15", "close": 18.7, "volume": 572092.0}, {"date": "2021-04-16", "close": 18.61, "volume": 532953.0}, {"date": "2021-04-19", "close": 18.17, "volume": 576187.0}, {"date": "2021-04-20", "close": 17.48, "volume": 533496.0}, {"date": "2021-04-21", "close": 17.81, "volume": 417363.0}, {"date": "2021-04-22", "close": 17.75, "volume": 444747.0}, {"date": "2021-04-23", "close": 17.48, "volume": 552740.0}, {"date": "2021-04-26", "close": 17.94, "volume": 342271.0}, {"date": "2021-04-27", "close": 17.82, "volume": 383007.0}, {"date": "2021-04-28", "close": 17.95, "volume": 395105.0}, {"date": "2021-04-29", "close": 16.78, "volume": 793957.0}, {"date": "2021-04-30", "close": 15.85, "volume": 1185899.0}, {"date": "2021-05-03", "close": 16.82, "volume": 910805.0}, {"date": "2021-05-04", "close": 17.35, "volume": 731649.0}, {"date": "2021-05-05", "close": 17.38, "volume": 565485.0}, {"date": "2021-05-06", "close": 16.46, "volume": 1324274.0}, {"date": "2021-05-07", "close": 16.14, "volume": 1094440.0}, {"date": "2021-05-10", "close": 15.79, "volume": 1555184.0}, {"date": "2021-05-11", "close": 16.86, "volume": 743055.0}, {"date": "2021-05-12", "close": 16.08, "volume": 521903.0}, {"date": "2021-05-13", "close": 15.99, "volume": 593945.0}, {"date": "2021-05-14", "close": 16.27, "volume": 712988.0}, {"date": "2021-05-17", "close": 17.48, "volume": 762938.0}, {"date": "2021-05-18", "close": 16.73, "volume": 607950.0}, {"date": "2021-05-19", "close": 16.29, "volume": 583648.0}, {"date": "2021-05-20", "close": 16.73, "volume": 794200.0}, {"date": "2021-05-21", "close": 17.47, "volume": 1153634.0}, {"date": "2021-05-24", "close": 17.88, "volume": 540253.0}, {"date": "2021-05-25", "close": 17.09, "volume": 825507.0}, {"date": "2021-05-26", "close": 17.56, "volume": 466467.0}, {"date": "2021-05-27", "close": 19.13, "volume": 1080312.0}, {"date": "2021-05-28", "close": 18.3, "volume": 533239.0}, {"date": "2021-06-01", "close": 19.0, "volume": 489644.0}, {"date": "2021-06-02", "close": 19.03, "volume": 430317.0}, {"date": "2021-06-03", "close": 19.58, "volume": 699859.0}, {"date": "2021-06-04", "close": 19.34, "volume": 472938.0}, {"date": "2021-06-07", "close": 18.37, "volume": 384675.0}, {"date": "2021-06-08", "close": 18.72, "volume": 317736.0}, {"date": "2021-06-09", "close": 18.45, "volume": 421151.0}, {"date": "2021-06-10", "close": 18.16, "volume": 382738.0}, {"date": "2021-06-11", "close": 17.82, "volume": 521971.0}, {"date": "2021-06-14", "close": 17.64, "volume": 903603.0}, {"date": "2021-06-15", "close": 17.51, "volume": 886269.0}, {"date": "2021-06-16", "close": 17.22, "volume": 597986.0}, {"date": "2021-06-17", "close": 16.47, "volume": 1259205.0}, {"date": "2021-06-18", "close": 16.34, "volume": 3666770.0}, {"date": "2021-06-21", "close": 16.31, "volume": 1125634.0}, {"date": "2021-06-22", "close": 16.7, "volume": 428198.0}, {"date": "2021-06-23", "close": 17.48, "volume": 629952.0}, {"date": "2021-06-24", "close": 18.31, "volume": 1052651.0}, {"date": "2021-06-25", "close": 17.74, "volume": 1602747.0}, {"date": "2021-06-28", "close": 17.13, "volume": 499167.0}, {"date": "2021-06-29", "close": 16.91, "volume": 334290.0}, {"date": "2021-06-30", "close": 17.2, "volume": 434346.0}, {"date": "2021-07-01", "close": 17.36, "volume": 422742.0}, {"date": "2021-07-02", "close": 17.29, "volume": 376059.0}, {"date": "2021-07-06", "close": 16.48, "volume": 554617.0}, {"date": "2021-07-07", "close": 18.09, "volume": 1049711.0}, {"date": "2021-07-08", "close": 17.2, "volume": 1086812.0}, {"date": "2021-07-09", "close": 17.66, "volume": 759841.0}, {"date": "2021-07-12", "close": 17.99, "volume": 720562.0}, {"date": "2021-07-13", "close": 17.42, "volume": 605592.0}, {"date": "2021-07-14", "close": 17.67, "volume": 853609.0}, {"date": "2021-07-15", "close": 17.7, "volume": 485231.0}, {"date": "2021-07-16", "close": 17.14, "volume": 516503.0}, {"date": "2021-07-19", "close": 16.43, "volume": 855801.0}, {"date": "2021-07-20", "close": 16.89, "volume": 694225.0}, {"date": "2021-07-21", "close": 17.63, "volume": 914878.0}, {"date": "2021-07-22", "close": 17.43, "volume": 441159.0}, {"date": "2021-07-23", "close": 17.7, "volume": 512156.0}, {"date": "2021-07-26", "close": 17.89, "volume": 640886.0}, {"date": "2021-07-27", "close": 17.77, "volume": 532558.0}, {"date": "2021-07-28", "close": 18.08, "volume": 741538.0}, {"date": "2021-07-29", "close": 19.38, "volume": 887340.0}, {"date": "2021-07-30", "close": 18.67, "volume": 831959.0}, {"date": "2021-08-02", "close": 19.21, "volume": 932660.0}, {"date": "2021-08-03", "close": 19.41, "volume": 704496.0}, {"date": "2021-08-04", "close": 18.45, "volume": 553316.0}, {"date": "2021-08-05", "close": 19.05, "volume": 761896.0}, {"date": "2021-08-06", "close": 18.92, "volume": 726491.0}, {"date": "2021-08-09", "close": 17.33, "volume": 1555113.0}, {"date": "2021-08-10", "close": 17.65, "volume": 1245190.0}, {"date": "2021-08-11", "close": 18.86, "volume": 1118430.0}, {"date": "2021-08-12", "close": 18.4, "volume": 853076.0}, {"date": "2021-08-13", "close": 17.96, "volume": 4126341.0}, {"date": "2021-08-16", "close": 19.14, "volume": 1514071.0}, {"date": "2021-08-17", "close": 19.11, "volume": 664298.0}, {"date": "2021-08-18", "close": 18.84, "volume": 798171.0}, {"date": "2021-08-19", "close": 18.1, "volume": 697803.0}, {"date": "2021-08-20", "close": 18.78, "volume": 763983.0}, {"date": "2021-08-23", "close": 19.75, "volume": 803721.0}, {"date": "2021-08-24", "close": 20.71, "volume": 812261.0}, {"date": "2021-08-25", "close": 20.95, "volume": 659254.0}, {"date": "2021-08-26", "close": 21.33, "volume": 573117.0}, {"date": "2021-08-27", "close": 22.31, "volume": 807732.0}, {"date": "2021-08-30", "close": 21.78, "volume": 361004.0}, {"date": "2021-08-31", "close": 22.39, "volume": 514225.0}, {"date": "2021-09-01", "close": 22.99, "volume": 618270.0}, {"date": "2021-09-02", "close": 24.75, "volume": 1222371.0}, {"date": "2021-09-03", "close": 24.66, "volume": 626226.0}, {"date": "2021-09-07", "close": 25.39, "volume": 1065799.0}, {"date": "2021-09-08", "close": 24.89, "volume": 750983.0}, {"date": "2021-09-09", "close": 25.73, "volume": 1136365.0}, {"date": "2021-09-10", "close": 26.45, "volume": 1216896.0}, {"date": "2021-09-13", "close": 24.64, "volume": 1141700.0}, {"date": "2021-09-14", "close": 24.36, "volume": 779398.0}, {"date": "2021-09-15", "close": 24.69, "volume": 820443.0}, {"date": "2021-09-16", "close": 23.54, "volume": 1101759.0}, {"date": "2021-09-17", "close": 23.35, "volume": 1290613.0}, {"date": "2021-09-20", "close": 22.08, "volume": 1356991.0}, {"date": "2021-09-21", "close": 21.8, "volume": 800075.0}, {"date": "2021-09-22", "close": 22.16, "volume": 684683.0}, {"date": "2021-09-23", "close": 22.18, "volume": 628618.0}, {"date": "2021-09-24", "close": 21.63, "volume": 610730.0}, {"date": "2021-09-27", "close": 22.3, "volume": 1072228.0}, {"date": "2021-09-28", "close": 22.14, "volume": 830801.0}, {"date": "2021-09-29", "close": 23.12, "volume": 834193.0}, {"date": "2021-09-30", "close": 23.27, "volume": 797265.0}, {"date": "2021-10-01", "close": 25.49, "volume": 864187.0}, {"date": "2021-10-04", "close": 27.12, "volume": 1365218.0}, {"date": "2021-10-05", "close": 28.05, "volume": 1559583.0}, {"date": "2021-10-06", "close": 27.29, "volume": 939948.0}, {"date": "2021-10-07", "close": 26.92, "volume": 1082991.0}, {"date": "2021-10-08", "close": 26.88, "volume": 379976.0}, {"date": "2021-10-11", "close": 27.35, "volume": 531948.0}, {"date": "2021-10-12", "close": 26.92, "volume": 725171.0}, {"date": "2021-10-13", "close": 26.91, "volume": 686644.0}, {"date": "2021-10-14", "close": 26.11, "volume": 522401.0}, {"date": "2021-10-15", "close": 26.43, "volume": 563678.0}, {"date": "2021-10-18", "close": 27.29, "volume": 991486.0}, {"date": "2021-10-19", "close": 26.64, "volume": 1028908.0}, {"date": "2021-10-20", "close": 25.6, "volume": 863946.0}, {"date": "2021-10-21", "close": 25.7, "volume": 709255.0}, {"date": "2021-10-22", "close": 25.4, "volume": 405974.0}, {"date": "2021-10-25", "close": 26.14, "volume": 499380.0}, {"date": "2021-10-26", "close": 25.72, "volume": 476086.0}, {"date": "2021-10-27", "close": 24.43, "volume": 570304.0}, {"date": "2021-10-28", "close": 24.4, "volume": 591879.0}, {"date": "2021-10-29", "close": 23.97, "volume": 656258.0}, {"date": "2021-11-01", "close": 24.61, "volume": 664618.0}, {"date": "2021-11-02", "close": 25.13, "volume": 967769.0}, {"date": "2021-11-03", "close": 23.75, "volume": 1381538.0}, {"date": "2021-11-04", "close": 22.93, "volume": 1096139.0}, {"date": "2021-11-05", "close": 22.71, "volume": 1094696.0}, {"date": "2021-11-08", "close": 22.64, "volume": 1032867.0}, {"date": "2021-11-09", "close": 22.06, "volume": 1034819.0}, {"date": "2021-11-10", "close": 21.52, "volume": 913503.0}, {"date": "2021-11-11", "close": 22.32, "volume": 534974.0}, {"date": "2021-11-12", "close": 22.8, "volume": 519250.0}, {"date": "2021-11-15", "close": 22.17, "volume": 1334446.0}, {"date": "2021-11-16", "close": 22.58, "volume": 714725.0}, {"date": "2021-11-17", "close": 21.61, "volume": 825645.0}, {"date": "2021-11-18", "close": 21.55, "volume": 481814.0}, {"date": "2021-11-19", "close": 21.07, "volume": 992977.0}, {"date": "2021-11-22", "close": 21.58, "volume": 909667.0}, {"date": "2021-11-23", "close": 22.34, "volume": 1003568.0}, {"date": "2021-11-24", "close": 22.66, "volume": 640815.0}, {"date": "2021-11-26", "close": 21.3, "volume": 664037.0}, {"date": "2021-11-29", "close": 21.47, "volume": 773306.0}, {"date": "2021-11-30", "close": 21.49, "volume": 1179677.0}, {"date": "2021-12-01", "close": 21.09, "volume": 741728.0}, {"date": "2021-12-02", "close": 22.12, "volume": 521140.0}, {"date": "2021-12-03", "close": 22.03, "volume": 562244.0}, {"date": "2021-12-06", "close": 22.41, "volume": 751948.0}, {"date": "2021-12-07", "close": 22.41, "volume": 521920.0}, {"date": "2021-12-08", "close": 23.19, "volume": 653486.0}, {"date": "2021-12-09", "close": 23.3, "volume": 997626.0}, {"date": "2021-12-10", "close": 22.49, "volume": 347270.0}, {"date": "2021-12-13", "close": 20.71, "volume": 1251957.0}, {"date": "2021-12-14", "close": 21.23, "volume": 668951.0}, {"date": "2021-12-15", "close": 21.58, "volume": 734916.0}, {"date": "2021-12-16", "close": 22.9, "volume": 876104.0}, {"date": "2021-12-17", "close": 23.81, "volume": 1314585.0}, {"date": "2021-12-20", "close": 23.89, "volume": 1003110.0}, {"date": "2021-12-21", "close": 25.21, "volume": 577340.0}, {"date": "2021-12-22", "close": 25.78, "volume": 423586.0}, {"date": "2021-12-23", "close": 25.53, "volume": 366080.0}, {"date": "2021-12-27", "close": 25.77, "volume": 247416.0}, {"date": "2021-12-28", "close": 25.66, "volume": 289957.0}, {"date": "2021-12-29", "close": 25.67, "volume": 200872.0}, {"date": "2021-12-30", "close": 25.44, "volume": 399866.0}, {"date": "2021-12-31", "close": 25.71, "volume": 339919.0}, {"date": "2022-01-03", "close": 25.51, "volume": 402922.0}, {"date": "2022-01-04", "close": 25.62, "volume": 596788.0}, {"date": "2022-01-05", "close": 25.17, "volume": 451554.0}, {"date": "2022-01-06", "close": 25.52, "volume": 477607.0}, {"date": "2022-01-07", "close": 25.94, "volume": 307214.0}, {"date": "2022-01-10", "close": 26.5, "volume": 634780.0}, {"date": "2022-01-11", "close": 27.41, "volume": 591427.0}, {"date": "2022-01-12", "close": 28.08, "volume": 417142.0}, {"date": "2022-01-13", "close": 27.41, "volume": 759556.0}, {"date": "2022-01-14", "close": 27.6, "volume": 594625.0}, {"date": "2022-01-18", "close": 28.43, "volume": 813365.0}, {"date": "2022-01-19", "close": 28.8, "volume": 593369.0}, {"date": "2022-01-20", "close": 27.38, "volume": 635615.0}, {"date": "2022-01-21", "close": 25.85, "volume": 905644.0}, {"date": "2022-01-24", "close": 26.37, "volume": 768918.0}, {"date": "2022-01-25", "close": 26.49, "volume": 383499.0}, {"date": "2022-01-26", "close": 26.53, "volume": 499617.0}, {"date": "2022-01-27", "close": 26.3, "volume": 371239.0}, {"date": "2022-01-28", "close": 26.31, "volume": 271819.0}, {"date": "2022-01-31", "close": 26.2, "volume": 667694.0}, {"date": "2022-02-01", "close": 28.39, "volume": 647373.0}, {"date": "2022-02-02", "close": 28.33, "volume": 452156.0}, {"date": "2022-02-03", "close": 27.94, "volume": 1212200.0}, {"date": "2022-02-04", "close": 28.75, "volume": 668843.0}, {"date": "2022-02-07", "close": 28.49, "volume": 595735.0}, {"date": "2022-02-08", "close": 29.33, "volume": 524176.0}, {"date": "2022-02-09", "close": 30.05, "volume": 750028.0}, {"date": "2022-02-10", "close": 29.95, "volume": 1021403.0}, {"date": "2022-02-11", "close": 30.68, "volume": 729018.0}, {"date": "2022-02-14", "close": 30.36, "volume": 1295702.0}, {"date": "2022-02-15", "close": 30.89, "volume": 569757.0}, {"date": "2022-02-16", "close": 30.3, "volume": 591020.0}, {"date": "2022-02-17", "close": 31.01, "volume": 518826.0}, {"date": "2022-02-18", "close": 31.26, "volume": 632885.0}, {"date": "2022-02-22", "close": 31.31, "volume": 1077151.0}, {"date": "2022-02-23", "close": 31.34, "volume": 1524374.0}, {"date": "2022-02-24", "close": 29.82, "volume": 1339569.0}, {"date": "2022-02-25", "close": 31.5, "volume": 1324904.0}, {"date": "2022-02-28", "close": 31.5, "volume": 1389735.0}, {"date": "2022-03-01", "close": 33.38, "volume": 1184611.0}, {"date": "2022-03-02", "close": 36.44, "volume": 1541493.0}, {"date": "2022-03-03", "close": 38.14, "volume": 1663141.0}, {"date": "2022-03-04", "close": 38.35, "volume": 1348388.0}, {"date": "2022-03-07", "close": 38.51, "volume": 1590046.0}, {"date": "2022-03-08", "close": 39.67, "volume": 1557624.0}, {"date": "2022-03-09", "close": 39.38, "volume": 1645498.0}, {"date": "2022-03-10", "close": 42.75, "volume": 1591896.0}, {"date": "2022-03-11", "close": 41.7, "volume": 871908.0}, {"date": "2022-03-14", "close": 37.28, "volume": 1301824.0}, {"date": "2022-03-15", "close": 38.19, "volume": 891797.0}, {"date": "2022-03-16", "close": 36.71, "volume": 948288.0}, {"date": "2022-03-17", "close": 37.87, "volume": 843901.0}, {"date": "2022-03-18", "close": 38.42, "volume": 1603165.0}, {"date": "2022-03-21", "close": 38.43, "volume": 736041.0}, {"date": "2022-03-22", "close": 37.56, "volume": 548694.0}, {"date": "2022-03-23", "close": 38.59, "volume": 681157.0}, {"date": "2022-03-24", "close": 38.19, "volume": 777077.0}, {"date": "2022-03-25", "close": 38.2, "volume": 512046.0}, {"date": "2022-03-28", "close": 37.58, "volume": 680528.0}, {"date": "2022-03-29", "close": 37.54, "volume": 624502.0}, {"date": "2022-03-30", "close": 37.12, "volume": 639800.0}, {"date": "2022-03-31", "close": 37.11, "volume": 924216.0}, {"date": "2022-04-01", "close": 37.92, "volume": 427552.0}, {"date": "2022-04-04", "close": 35.46, "volume": 782776.0}, {"date": "2022-04-05", "close": 35.28, "volume": 588557.0}, {"date": "2022-04-06", "close": 35.86, "volume": 594941.0}, {"date": "2022-04-07", "close": 37.32, "volume": 546121.0}, {"date": "2022-04-08", "close": 37.62, "volume": 590218.0}, {"date": "2022-04-11", "close": 36.22, "volume": 688918.0}, {"date": "2022-04-12", "close": 37.48, "volume": 930569.0}, {"date": "2022-04-13", "close": 39.93, "volume": 1208048.0}, {"date": "2022-04-14", "close": 39.67, "volume": 771688.0}, {"date": "2022-04-18", "close": 38.91, "volume": 909322.0}, {"date": "2022-04-19", "close": 38.51, "volume": 726233.0}, {"date": "2022-04-20", "close": 36.97, "volume": 967280.0}, {"date": "2022-04-21", "close": 34.23, "volume": 1147523.0}, {"date": "2022-04-22", "close": 33.03, "volume": 750992.0}, {"date": "2022-04-25", "close": 32.03, "volume": 1851986.0}, {"date": "2022-04-26", "close": 33.61, "volume": 1188275.0}, {"date": "2022-04-27", "close": 35.0, "volume": 1220541.0}, {"date": "2022-04-28", "close": 34.92, "volume": 613796.0}, {"date": "2022-04-29", "close": 34.07, "volume": 791857.0}, {"date": "2022-05-02", "close": 33.48, "volume": 592620.0}, {"date": "2022-05-03", "close": 35.12, "volume": 727189.0}, {"date": "2022-05-04", "close": 35.31, "volume": 723051.0}, {"date": "2022-05-05", "close": 33.77, "volume": 882043.0}, {"date": "2022-05-06", "close": 32.01, "volume": 2204805.0}, {"date": "2022-05-09", "close": 31.87, "volume": 1760359.0}, {"date": "2022-05-10", "close": 31.36, "volume": 777876.0}, {"date": "2022-05-11", "close": 32.69, "volume": 986394.0}, {"date": "2022-05-12", "close": 31.25, "volume": 742243.0}, {"date": "2022-05-13", "close": 32.05, "volume": 902596.0}, {"date": "2022-05-16", "close": 32.99, "volume": 1761574.0}, {"date": "2022-05-17", "close": 33.18, "volume": 927012.0}, {"date": "2022-05-18", "close": 33.17, "volume": 1754490.0}, {"date": "2022-05-19", "close": 33.53, "volume": 1748703.0}, {"date": "2022-05-20", "close": 33.15, "volume": 838644.0}, {"date": "2022-05-23", "close": 33.83, "volume": 1199675.0}, {"date": "2022-05-24", "close": 33.23, "volume": 775011.0}, {"date": "2022-05-25", "close": 34.18, "volume": 692760.0}, {"date": "2022-05-26", "close": 35.09, "volume": 476694.0}, {"date": "2022-05-27", "close": 34.48, "volume": 450398.0}, {"date": "2022-05-31", "close": 33.62, "volume": 884520.0}, {"date": "2022-06-01", "close": 34.96, "volume": 987910.0}, {"date": "2022-06-02", "close": 36.53, "volume": 700006.0}, {"date": "2022-06-03", "close": 36.17, "volume": 945869.0}, {"date": "2022-06-06", "close": 36.63, "volume": 645182.0}, {"date": "2022-06-07", "close": 40.51, "volume": 1646526.0}, {"date": "2022-06-08", "close": 37.87, "volume": 897911.0}, {"date": "2022-06-09", "close": 36.52, "volume": 1024214.0}, {"date": "2022-06-10", "close": 36.32, "volume": 851245.0}, {"date": "2022-06-13", "close": 33.34, "volume": 1026561.0}, {"date": "2022-06-14", "close": 33.32, "volume": 938541.0}, {"date": "2022-06-15", "close": 34.16, "volume": 1112226.0}, {"date": "2022-06-16", "close": 33.43, "volume": 1485047.0}, {"date": "2022-06-17", "close": 33.77, "volume": 2042284.0}, {"date": "2022-06-21", "close": 35.06, "volume": 1223751.0}, {"date": "2022-06-22", "close": 33.19, "volume": 901218.0}, {"date": "2022-06-23", "close": 31.42, "volume": 706137.0}, {"date": "2022-06-24", "close": 32.15, "volume": 1382429.0}, {"date": "2022-06-27", "close": 32.99, "volume": 651510.0}, {"date": "2022-06-28", "close": 32.84, "volume": 578195.0}, {"date": "2022-06-29", "close": 32.21, "volume": 416670.0}, {"date": "2022-06-30", "close": 30.61, "volume": 957737.0}, {"date": "2022-07-01", "close": 29.7, "volume": 862685.0}, {"date": "2022-07-05", "close": 27.04, "volume": 1180492.0}, {"date": "2022-07-06", "close": 27.19, "volume": 1121557.0}, {"date": "2022-07-07", "close": 28.88, "volume": 783870.0}, {"date": "2022-07-08", "close": 28.77, "volume": 605325.0}, {"date": "2022-07-11", "close": 28.61, "volume": 632396.0}, {"date": "2022-07-12", "close": 28.56, "volume": 611057.0}, {"date": "2022-07-13", "close": 29.77, "volume": 783476.0}, {"date": "2022-07-14", "close": 29.61, "volume": 795389.0}, {"date": "2022-07-15", "close": 30.26, "volume": 595644.0}, {"date": "2022-07-18", "close": 30.53, "volume": 725101.0}, {"date": "2022-07-19", "close": 31.47, "volume": 763229.0}, {"date": "2022-07-20", "close": 31.34, "volume": 532837.0}, {"date": "2022-07-21", "close": 29.94, "volume": 665988.0}, {"date": "2022-07-22", "close": 29.77, "volume": 591299.0}, {"date": "2022-07-25", "close": 30.67, "volume": 815951.0}, {"date": "2022-07-26", "close": 30.92, "volume": 549556.0}, {"date": "2022-07-27", "close": 31.25, "volume": 437932.0}, {"date": "2022-07-28", "close": 31.07, "volume": 2605980.0}, {"date": "2022-07-29", "close": 31.93, "volume": 785057.0}, {"date": "2022-08-01", "close": 30.89, "volume": 687650.0}, {"date": "2022-08-02", "close": 32.15, "volume": 843611.0}, {"date": "2022-08-03", "close": 31.52, "volume": 1031994.0}, {"date": "2022-08-04", "close": 28.5, "volume": 1851278.0}, {"date": "2022-08-05", "close": 29.11, "volume": 1002215.0}, {"date": "2022-08-08", "close": 29.91, "volume": 801698.0}, {"date": "2022-08-09", "close": 29.65, "volume": 931013.0}, {"date": "2022-08-10", "close": 31.04, "volume": 734293.0}, {"date": "2022-08-11", "close": 31.9, "volume": 791138.0}, {"date": "2022-08-12", "close": 33.41, "volume": 568817.0}, {"date": "2022-08-15", "close": 33.48, "volume": 458169.0}, {"date": "2022-08-16", "close": 33.84, "volume": 1067412.0}, {"date": "2022-08-17", "close": 34.1, "volume": 734213.0}, {"date": "2022-08-18", "close": 35.08, "volume": 494705.0}, {"date": "2022-08-19", "close": 34.62, "volume": 561675.0}, {"date": "2022-08-22", "close": 35.08, "volume": 901770.0}, {"date": "2022-08-23", "close": 34.81, "volume": 597021.0}, {"date": "2022-08-24", "close": 33.93, "volume": 774005.0}, {"date": "2022-08-25", "close": 34.8, "volume": 454799.0}, {"date": "2022-08-26", "close": 34.89, "volume": 404229.0}, {"date": "2022-08-29", "close": 34.21, "volume": 410174.0}, {"date": "2022-08-30", "close": 33.02, "volume": 994343.0}, {"date": "2022-08-31", "close": 32.55, "volume": 755788.0}, {"date": "2022-09-01", "close": 32.0, "volume": 796821.0}, {"date": "2022-09-02", "close": 31.88, "volume": 574904.0}, {"date": "2022-09-06", "close": 32.27, "volume": 548073.0}, {"date": "2022-09-07", "close": 31.23, "volume": 364706.0}, {"date": "2022-09-08", "close": 29.77, "volume": 902123.0}, {"date": "2022-09-09", "close": 31.29, "volume": 694955.0}, {"date": "2022-09-12", "close": 30.87, "volume": 591664.0}, {"date": "2022-09-13", "close": 30.13, "volume": 644705.0}, {"date": "2022-09-14", "close": 29.86, "volume": 584709.0}, {"date": "2022-09-15", "close": 28.6, "volume": 688961.0}, {"date": "2022-09-16", "close": 28.02, "volume": 1582611.0}, {"date": "2022-09-19", "close": 29.02, "volume": 507332.0}, {"date": "2022-09-20", "close": 28.47, "volume": 476367.0}, {"date": "2022-09-21", "close": 27.97, "volume": 499200.0}, {"date": "2022-09-22", "close": 27.7, "volume": 383991.0}, {"date": "2022-09-23", "close": 27.0, "volume": 989827.0}, {"date": "2022-09-26", "close": 27.53, "volume": 2021747.0}, {"date": "2022-09-27", "close": 28.39, "volume": 520035.0}, {"date": "2022-09-28", "close": 29.16, "volume": 520392.0}, {"date": "2022-09-29", "close": 29.02, "volume": 463529.0}, {"date": "2022-09-30", "close": 28.44, "volume": 520034.0}, {"date": "2022-10-03", "close": 29.84, "volume": 424640.0}, {"date": "2022-10-04", "close": 30.89, "volume": 565007.0}, {"date": "2022-10-05", "close": 31.7, "volume": 421508.0}, {"date": "2022-10-06", "close": 32.62, "volume": 678632.0}, {"date": "2022-10-07", "close": 32.33, "volume": 679723.0}, {"date": "2022-10-10", "close": 33.06, "volume": 457312.0}, {"date": "2022-10-11", "close": 32.58, "volume": 1174491.0}, {"date": "2022-10-12", "close": 33.66, "volume": 879465.0}, {"date": "2022-10-13", "close": 34.34, "volume": 830267.0}, {"date": "2022-10-14", "close": 33.2, "volume": 543162.0}, {"date": "2022-10-17", "close": 33.85, "volume": 501277.0}, {"date": "2022-10-18", "close": 34.24, "volume": 442689.0}, {"date": "2022-10-19", "close": 34.25, "volume": 506649.0}, {"date": "2022-10-20", "close": 34.46, "volume": 616635.0}, {"date": "2022-10-21", "close": 36.93, "volume": 803210.0}, {"date": "2022-10-24", "close": 36.8, "volume": 631634.0}, {"date": "2022-10-25", "close": 37.03, "volume": 551289.0}, {"date": "2022-10-26", "close": 36.67, "volume": 1005454.0}, {"date": "2022-10-27", "close": 38.61, "volume": 1025423.0}, {"date": "2022-10-28", "close": 37.08, "volume": 632580.0}, {"date": "2022-10-31", "close": 37.14, "volume": 663024.0}, {"date": "2022-11-01", "close": 38.46, "volume": 657791.0}, {"date": "2022-11-02", "close": 36.63, "volume": 502066.0}, {"date": "2022-11-03", "close": 37.88, "volume": 915757.0}, {"date": "2022-11-04", "close": 38.04, "volume": 965377.0}, {"date": "2022-11-07", "close": 38.45, "volume": 606835.0}, {"date": "2022-11-08", "close": 37.95, "volume": 1185061.0}, {"date": "2022-11-09", "close": 35.55, "volume": 659764.0}, {"date": "2022-11-10", "close": 35.85, "volume": 631661.0}, {"date": "2022-11-11", "close": 34.11, "volume": 937466.0}, {"date": "2022-11-14", "close": 34.4, "volume": 1013433.0}, {"date": "2022-11-15", "close": 34.84, "volume": 614259.0}, {"date": "2022-11-16", "close": 34.45, "volume": 553891.0}, {"date": "2022-11-17", "close": 34.45, "volume": 349810.0}, {"date": "2022-11-18", "close": 33.35, "volume": 599591.0}, {"date": "2022-11-21", "close": 35.72, "volume": 772026.0}, {"date": "2022-11-22", "close": 35.44, "volume": 836225.0}, {"date": "2022-11-23", "close": 35.18, "volume": 502598.0}, {"date": "2022-11-25", "close": 35.49, "volume": 111858.0}, {"date": "2022-11-28", "close": 34.43, "volume": 452710.0}, {"date": "2022-11-29", "close": 35.96, "volume": 470834.0}, {"date": "2022-11-30", "close": 36.82, "volume": 525733.0}, {"date": "2022-12-01", "close": 36.76, "volume": 624913.0}, {"date": "2022-12-02", "close": 39.08, "volume": 541317.0}, {"date": "2022-12-05", "close": 37.43, "volume": 450380.0}, {"date": "2022-12-06", "close": 38.41, "volume": 483248.0}, {"date": "2022-12-07", "close": 37.2, "volume": 454894.0}, {"date": "2022-12-08", "close": 36.36, "volume": 350152.0}, {"date": "2022-12-09", "close": 35.49, "volume": 269608.0}, {"date": "2022-12-12", "close": 33.95, "volume": 494464.0}, {"date": "2022-12-13", "close": 34.54, "volume": 898842.0}, {"date": "2022-12-14", "close": 35.06, "volume": 653831.0}, {"date": "2022-12-15", "close": 34.72, "volume": 424722.0}, {"date": "2022-12-16", "close": 34.73, "volume": 1648517.0}, {"date": "2022-12-19", "close": 34.54, "volume": 438006.0}, {"date": "2022-12-20", "close": 35.67, "volume": 344041.0}, {"date": "2022-12-21", "close": 36.67, "volume": 285475.0}, {"date": "2022-12-22", "close": 37.18, "volume": 399807.0}, {"date": "2022-12-23", "close": 36.23, "volume": 289907.0}, {"date": "2022-12-27", "close": 36.58, "volume": 256164.0}, {"date": "2022-12-28", "close": 33.76, "volume": 485347.0}, {"date": "2022-12-29", "close": 34.41, "volume": 427365.0}, {"date": "2022-12-30", "close": 34.64, "volume": 430352.0}, {"date": "2023-01-03", "close": 32.11, "volume": 677798.0}, {"date": "2023-01-04", "close": 32.99, "volume": 736605.0}, {"date": "2023-01-05", "close": 33.37, "volume": 450287.0}, {"date": "2023-01-06", "close": 34.62, "volume": 558723.0}, {"date": "2023-01-09", "close": 33.61, "volume": 369325.0}, {"date": "2023-01-10", "close": 33.99, "volume": 473554.0}, {"date": "2023-01-11", "close": 34.06, "volume": 618197.0}, {"date": "2023-01-12", "close": 33.83, "volume": 386106.0}, {"date": "2023-01-13", "close": 34.43, "volume": 317636.0}, {"date": "2023-01-17", "close": 36.33, "volume": 464566.0}, {"date": "2023-01-18", "close": 36.75, "volume": 561605.0}, {"date": "2023-01-19", "close": 37.44, "volume": 394208.0}, {"date": "2023-01-20", "close": 38.31, "volume": 414581.0}, {"date": "2023-01-23", "close": 37.68, "volume": 346321.0}, {"date": "2023-01-24", "close": 38.74, "volume": 338939.0}, {"date": "2023-01-25", "close": 37.82, "volume": 369377.0}, {"date": "2023-01-26", "close": 37.93, "volume": 307346.0}, {"date": "2023-01-27", "close": 36.95, "volume": 331175.0}, {"date": "2023-01-30", "close": 37.55, "volume": 460861.0}, {"date": "2023-01-31", "close": 37.88, "volume": 369512.0}, {"date": "2023-02-01", "close": 37.94, "volume": 1041281.0}, {"date": "2023-02-02", "close": 38.31, "volume": 411920.0}, {"date": "2023-02-03", "close": 37.86, "volume": 440792.0}, {"date": "2023-02-06", "close": 38.78, "volume": 589068.0}, {"date": "2023-02-07", "close": 38.48, "volume": 610771.0}, {"date": "2023-02-08", "close": 37.43, "volume": 509711.0}, {"date": "2023-02-09", "close": 37.52, "volume": 367976.0}, {"date": "2023-02-10", "close": 38.36, "volume": 605456.0}, {"date": "2023-02-13", "close": 38.6, "volume": 850064.0}, {"date": "2023-02-14", "close": 39.38, "volume": 782050.0}, {"date": "2023-02-15", "close": 40.47, "volume": 1061000.0}, {"date": "2023-02-16", "close": 40.0, "volume": 2189985.0}, {"date": "2023-02-17", "close": 41.66, "volume": 1329309.0}, {"date": "2023-02-21", "close": 39.9, "volume": 1114654.0}, {"date": "2023-02-22", "close": 38.97, "volume": 663242.0}, {"date": "2023-02-23", "close": 37.88, "volume": 676157.0}, {"date": "2023-02-24", "close": 36.9, "volume": 480620.0}, {"date": "2023-02-27", "close": 37.4, "volume": 565264.0}, {"date": "2023-02-28", "close": 38.27, "volume": 783303.0}, {"date": "2023-03-01", "close": 40.16, "volume": 583564.0}, {"date": "2023-03-02", "close": 40.79, "volume": 514726.0}, {"date": "2023-03-03", "close": 42.44, "volume": 1028570.0}, {"date": "2023-03-06", "close": 40.75, "volume": 544794.0}, {"date": "2023-03-07", "close": 39.91, "volume": 442200.0}, {"date": "2023-03-08", "close": 39.4, "volume": 621085.0}, {"date": "2023-03-09", "close": 38.84, "volume": 703491.0}, {"date": "2023-03-10", "close": 37.87, "volume": 536771.0}, {"date": "2023-03-13", "close": 36.27, "volume": 649714.0}, {"date": "2023-03-14", "close": 36.43, "volume": 517005.0}, {"date": "2023-03-15", "close": 33.79, "volume": 758324.0}, {"date": "2023-03-16", "close": 33.96, "volume": 545635.0}, {"date": "2023-03-17", "close": 33.17, "volume": 1257064.0}, {"date": "2023-03-20", "close": 33.47, "volume": 590367.0}, {"date": "2023-03-21", "close": 33.96, "volume": 389649.0}, {"date": "2023-03-22", "close": 33.69, "volume": 618226.0}, {"date": "2023-03-23", "close": 33.36, "volume": 557638.0}, {"date": "2023-03-24", "close": 34.54, "volume": 1399872.0}, {"date": "2023-03-27", "close": 34.96, "volume": 805113.0}, {"date": "2023-03-28", "close": 36.15, "volume": 519999.0}, {"date": "2023-03-29", "close": 35.48, "volume": 714404.0}, {"date": "2023-03-30", "close": 35.67, "volume": 623390.0}, {"date": "2023-03-31", "close": 36.71, "volume": 603423.0}, {"date": "2023-04-03", "close": 37.48, "volume": 559884.0}, {"date": "2023-04-04", "close": 36.04, "volume": 425417.0}, {"date": "2023-04-05", "close": 35.85, "volume": 478006.0}, {"date": "2023-04-06", "close": 35.31, "volume": 291131.0}, {"date": "2023-04-10", "close": 35.39, "volume": 526279.0}, {"date": "2023-04-11", "close": 36.4, "volume": 565368.0}, {"date": "2023-04-12", "close": 37.85, "volume": 600321.0}, {"date": "2023-04-13", "close": 38.65, "volume": 482934.0}, {"date": "2023-04-14", "close": 37.83, "volume": 531236.0}, {"date": "2023-04-17", "close": 38.09, "volume": 365840.0}, {"date": "2023-04-18", "close": 38.92, "volume": 359828.0}, {"date": "2023-04-19", "close": 38.75, "volume": 404017.0}, {"date": "2023-04-20", "close": 37.79, "volume": 330151.0}, {"date": "2023-04-21", "close": 36.51, "volume": 542203.0}, {"date": "2023-04-24", "close": 36.73, "volume": 328388.0}, {"date": "2023-04-25", "close": 34.74, "volume": 459140.0}, {"date": "2023-04-26", "close": 34.8, "volume": 385395.0}, {"date": "2023-04-27", "close": 34.19, "volume": 524187.0}, {"date": "2023-04-28", "close": 34.57, "volume": 547935.0}, {"date": "2023-05-01", "close": 33.42, "volume": 413973.0}, {"date": "2023-05-02", "close": 33.53, "volume": 991131.0}, {"date": "2023-05-03", "close": 33.59, "volume": 651898.0}, {"date": "2023-05-04", "close": 35.7, "volume": 1186818.0}, {"date": "2023-05-05", "close": 38.75, "volume": 1043480.0}, {"date": "2023-05-08", "close": 38.42, "volume": 771954.0}, {"date": "2023-05-09", "close": 39.38, "volume": 925962.0}, {"date": "2023-05-10", "close": 39.24, "volume": 595101.0}, {"date": "2023-05-11", "close": 37.52, "volume": 709328.0}, {"date": "2023-05-12", "close": 37.17, "volume": 535952.0}, {"date": "2023-05-15", "close": 37.12, "volume": 432801.0}, {"date": "2023-05-16", "close": 35.73, "volume": 464810.0}, {"date": "2023-05-17", "close": 36.0, "volume": 702847.0}, {"date": "2023-05-18", "close": 35.3, "volume": 728172.0}, {"date": "2023-05-19", "close": 34.96, "volume": 534739.0}, {"date": "2023-05-22", "close": 35.61, "volume": 373945.0}, {"date": "2023-05-23", "close": 34.97, "volume": 286328.0}, {"date": "2023-05-24", "close": 34.07, "volume": 300638.0}, {"date": "2023-05-25", "close": 33.52, "volume": 362267.0}, {"date": "2023-05-26", "close": 33.42, "volume": 354284.0}, {"date": "2023-05-30", "close": 32.83, "volume": 513367.0}, {"date": "2023-05-31", "close": 32.78, "volume": 496046.0}, {"date": "2023-06-01", "close": 33.4, "volume": 520579.0}, {"date": "2023-06-02", "close": 35.04, "volume": 579031.0}, {"date": "2023-06-05", "close": 34.76, "volume": 641297.0}, {"date": "2023-06-06", "close": 35.4, "volume": 674620.0}, {"date": "2023-06-07", "close": 36.38, "volume": 571142.0}, {"date": "2023-06-08", "close": 35.7, "volume": 328550.0}, {"date": "2023-06-09", "close": 35.9, "volume": 275555.0}, {"date": "2023-06-12", "close": 35.42, "volume": 484860.0}, {"date": "2023-06-13", "close": 35.22, "volume": 845895.0}, {"date": "2023-06-14", "close": 34.8, "volume": 682414.0}, {"date": "2023-06-15", "close": 36.1, "volume": 760816.0}, {"date": "2023-06-16", "close": 35.89, "volume": 1249327.0}, {"date": "2023-06-20", "close": 37.77, "volume": 1326703.0}, {"date": "2023-06-21", "close": 38.42, "volume": 564512.0}, {"date": "2023-06-22", "close": 37.87, "volume": 375757.0}, {"date": "2023-06-23", "close": 36.7, "volume": 631419.0}, {"date": "2023-06-26", "close": 37.38, "volume": 368707.0}, {"date": "2023-06-27", "close": 38.3, "volume": 744340.0}, {"date": "2023-06-28", "close": 38.06, "volume": 576734.0}, {"date": "2023-06-29", "close": 38.81, "volume": 608424.0}, {"date": "2023-06-30", "close": 38.95, "volume": 706462.0}, {"date": "2023-07-03", "close": 39.6, "volume": 544019.0}, {"date": "2023-07-05", "close": 39.79, "volume": 986477.0}, {"date": "2023-07-06", "close": 38.75, "volume": 944815.0}, {"date": "2023-07-07", "close": 39.75, "volume": 642350.0}, {"date": "2023-07-10", "close": 40.33, "volume": 349646.0}, {"date": "2023-07-11", "close": 40.44, "volume": 545172.0}, {"date": "2023-07-12", "close": 39.64, "volume": 653791.0}, {"date": "2023-07-13", "close": 39.09, "volume": 868897.0}, {"date": "2023-07-14", "close": 38.08, "volume": 624987.0}, {"date": "2023-07-17", "close": 38.67, "volume": 648446.0}, {"date": "2023-07-18", "close": 39.32, "volume": 506111.0}, {"date": "2023-07-19", "close": 39.24, "volume": 534280.0}, {"date": "2023-07-20", "close": 40.43, "volume": 769574.0}, {"date": "2023-07-21", "close": 40.68, "volume": 447292.0}, {"date": "2023-07-24", "close": 41.95, "volume": 565961.0}, {"date": "2023-07-25", "close": 42.4, "volume": 664391.0}, {"date": "2023-07-26", "close": 42.47, "volume": 890544.0}, {"date": "2023-07-27", "close": 42.46, "volume": 499083.0}, {"date": "2023-07-28", "close": 42.48, "volume": 398008.0}, {"date": "2023-07-31", "close": 44.25, "volume": 613936.0}, {"date": "2023-08-01", "close": 44.8, "volume": 552610.0}, {"date": "2023-08-02", "close": 43.3, "volume": 702869.0}, {"date": "2023-08-03", "close": 38.23, "volume": 2457635.0}, {"date": "2023-08-04", "close": 39.68, "volume": 758692.0}, {"date": "2023-08-07", "close": 40.91, "volume": 680281.0}, {"date": "2023-08-08", "close": 40.02, "volume": 588888.0}, {"date": "2023-08-09", "close": 40.42, "volume": 617008.0}, {"date": "2023-08-10", "close": 40.63, "volume": 668792.0}, {"date": "2023-08-11", "close": 40.44, "volume": 485164.0}, {"date": "2023-08-14", "close": 40.77, "volume": 414468.0}, {"date": "2023-08-15", "close": 39.14, "volume": 678001.0}, {"date": "2023-08-16", "close": 39.69, "volume": 592257.0}, {"date": "2023-08-17", "close": 39.72, "volume": 499310.0}, {"date": "2023-08-18", "close": 39.26, "volume": 524522.0}, {"date": "2023-08-21", "close": 39.62, "volume": 390956.0}, {"date": "2023-08-22", "close": 39.83, "volume": 332483.0}, {"date": "2023-08-23", "close": 39.62, "volume": 312252.0}, {"date": "2023-08-24", "close": 39.27, "volume": 463272.0}, {"date": "2023-08-25", "close": 38.69, "volume": 463376.0}, {"date": "2023-08-28", "close": 39.48, "volume": 309893.0}, {"date": "2023-08-29", "close": 39.99, "volume": 436230.0}, {"date": "2023-08-30", "close": 39.25, "volume": 415360.0}, {"date": "2023-08-31", "close": 39.56, "volume": 461392.0}, {"date": "2023-09-01", "close": 41.22, "volume": 457266.0}, {"date": "2023-09-05", "close": 41.58, "volume": 467639.0}, {"date": "2023-09-06", "close": 41.81, "volume": 446645.0}, {"date": "2023-09-07", "close": 41.65, "volume": 505361.0}, {"date": "2023-09-08", "close": 42.56, "volume": 603528.0}, {"date": "2023-09-11", "close": 42.67, "volume": 697527.0}, {"date": "2023-09-12", "close": 43.7, "volume": 716279.0}, {"date": "2023-09-13", "close": 44.55, "volume": 891124.0}, {"date": "2023-09-14", "close": 47.17, "volume": 1104654.0}, {"date": "2023-09-15", "close": 47.24, "volume": 2793543.0}, {"date": "2023-09-18", "close": 47.76, "volume": 896301.0}, {"date": "2023-09-19", "close": 45.95, "volume": 958491.0}, {"date": "2023-09-20", "close": 45.52, "volume": 767842.0}, {"date": "2023-09-21", "close": 46.36, "volume": 581825.0}, {"date": "2023-09-22", "close": 45.74, "volume": 427107.0}, {"date": "2023-09-25", "close": 46.81, "volume": 464183.0}, {"date": "2023-09-26", "close": 47.0, "volume": 751810.0}, {"date": "2023-09-27", "close": 50.86, "volume": 1704474.0}, {"date": "2023-09-28", "close": 51.06, "volume": 948543.0}, {"date": "2023-09-29", "close": 51.08, "volume": 609335.0}, {"date": "2023-10-02", "close": 49.91, "volume": 1169840.0}, {"date": "2023-10-03", "close": 49.59, "volume": 602899.0}, {"date": "2023-10-04", "close": 49.29, "volume": 948291.0}, {"date": "2023-10-05", "close": 49.66, "volume": 689323.0}, {"date": "2023-10-06", "close": 50.14, "volume": 786759.0}, {"date": "2023-10-09", "close": 51.63, "volume": 498279.0}, {"date": "2023-10-10", "close": 51.48, "volume": 503424.0}, {"date": "2023-10-11", "close": 50.53, "volume": 540221.0}, {"date": "2023-10-12", "close": 48.95, "volume": 649416.0}, {"date": "2023-10-13", "close": 48.23, "volume": 430254.0}, {"date": "2023-10-16", "close": 47.84, "volume": 660893.0}, {"date": "2023-10-17", "close": 49.53, "volume": 753822.0}, {"date": "2023-10-18", "close": 48.82, "volume": 606426.0}, {"date": "2023-10-19", "close": 47.75, "volume": 582273.0}, {"date": "2023-10-20", "close": 46.68, "volume": 600395.0}, {"date": "2023-10-23", "close": 47.02, "volume": 696615.0}, {"date": "2023-10-24", "close": 47.29, "volume": 611048.0}, {"date": "2023-10-25", "close": 47.35, "volume": 412698.0}, {"date": "2023-10-26", "close": 47.3, "volume": 440452.0}, {"date": "2023-10-27", "close": 48.13, "volume": 965599.0}, {"date": "2023-10-30", "close": 47.71, "volume": 452680.0}, {"date": "2023-10-31", "close": 48.73, "volume": 1167740.0}, {"date": "2023-11-01", "close": 49.69, "volume": 851629.0}, {"date": "2023-11-02", "close": 48.66, "volume": 1216090.0}, {"date": "2023-11-03", "close": 49.37, "volume": 521133.0}, {"date": "2023-11-06", "close": 49.07, "volume": 728996.0}, {"date": "2023-11-07", "close": 46.23, "volume": 1097095.0}, {"date": "2023-11-08", "close": 45.6, "volume": 797720.0}, {"date": "2023-11-09", "close": 46.34, "volume": 964456.0}, {"date": "2023-11-10", "close": 47.37, "volume": 621014.0}, {"date": "2023-11-13", "close": 46.69, "volume": 484573.0}, {"date": "2023-11-14", "close": 49.98, "volume": 908898.0}, {"date": "2023-11-15", "close": 49.85, "volume": 493859.0}, {"date": "2023-11-16", "close": 50.96, "volume": 861672.0}, {"date": "2023-11-17", "close": 53.8, "volume": 910479.0}, {"date": "2023-11-20", "close": 53.31, "volume": 637317.0}, {"date": "2023-11-21", "close": 54.25, "volume": 429664.0}, {"date": "2023-11-22", "close": 54.99, "volume": 402080.0}, {"date": "2023-11-24", "close": 55.31, "volume": 199827.0}, {"date": "2023-11-27", "close": 56.5, "volume": 770899.0}, {"date": "2023-11-28", "close": 55.14, "volume": 428398.0}, {"date": "2023-11-29", "close": 54.56, "volume": 447778.0}, {"date": "2023-11-30", "close": 55.97, "volume": 412767.0}, {"date": "2023-12-01", "close": 58.36, "volume": 588164.0}, {"date": "2023-12-04", "close": 57.21, "volume": 577075.0}, {"date": "2023-12-05", "close": 57.34, "volume": 727075.0}, {"date": "2023-12-06", "close": 58.13, "volume": 837339.0}, {"date": "2023-12-07", "close": 58.42, "volume": 520672.0}, {"date": "2023-12-08", "close": 58.14, "volume": 349165.0}, {"date": "2023-12-11", "close": 57.05, "volume": 618280.0}, {"date": "2023-12-12", "close": 55.69, "volume": 577014.0}, {"date": "2023-12-13", "close": 56.05, "volume": 820445.0}, {"date": "2023-12-14", "close": 55.96, "volume": 760694.0}, {"date": "2023-12-15", "close": 56.76, "volume": 3494205.0}, {"date": "2023-12-18", "close": 57.68, "volume": 554738.0}, {"date": "2023-12-19", "close": 60.71, "volume": 775081.0}, {"date": "2023-12-20", "close": 60.72, "volume": 821738.0}, {"date": "2023-12-21", "close": 61.41, "volume": 757808.0}, {"date": "2023-12-22", "close": 61.8, "volume": 455838.0}, {"date": "2023-12-26", "close": 61.65, "volume": 279423.0}, {"date": "2023-12-27", "close": 62.28, "volume": 278013.0}, {"date": "2023-12-28", "close": 61.45, "volume": 368878.0}, {"date": "2023-12-29", "close": 60.97, "volume": 301364.0}, {"date": "2024-01-02", "close": 60.91, "volume": 304261.0}, {"date": "2024-01-03", "close": 62.34, "volume": 617257.0}, {"date": "2024-01-04", "close": 65.73, "volume": 1066897.0}, {"date": "2024-01-05", "close": 65.11, "volume": 712364.0}, {"date": "2024-01-08", "close": 63.72, "volume": 408613.0}, {"date": "2024-01-09", "close": 65.03, "volume": 798813.0}, {"date": "2024-01-10", "close": 63.58, "volume": 630931.0}, {"date": "2024-01-11", "close": 63.15, "volume": 320562.0}, {"date": "2024-01-12", "close": 63.53, "volume": 351377.0}, {"date": "2024-01-16", "close": 61.27, "volume": 433714.0}, {"date": "2024-01-17", "close": 63.23, "volume": 724317.0}, {"date": "2024-01-18", "close": 67.46, "volume": 880693.0}, {"date": "2024-01-19", "close": 69.97, "volume": 944827.0}, {"date": "2024-01-22", "close": 68.79, "volume": 719721.0}, {"date": "2024-01-23", "close": 67.61, "volume": 512870.0}, {"date": "2024-01-24", "close": 66.19, "volume": 664525.0}, {"date": "2024-01-25", "close": 64.04, "volume": 788463.0}, {"date": "2024-01-26", "close": 64.82, "volume": 403933.0}, {"date": "2024-01-29", "close": 65.17, "volume": 668045.0}, {"date": "2024-01-30", "close": 65.23, "volume": 451123.0}, {"date": "2024-01-31", "close": 64.17, "volume": 462399.0}, {"date": "2024-02-01", "close": 64.5, "volume": 481693.0}, {"date": "2024-02-02", "close": 63.76, "volume": 333655.0}, {"date": "2024-02-05", "close": 60.93, "volume": 711844.0}, {"date": "2024-02-06", "close": 59.56, "volume": 771175.0}, {"date": "2024-02-07", "close": 59.86, "volume": 752519.0}, {"date": "2024-02-08", "close": 60.39, "volume": 1065895.0}, {"date": "2024-02-09", "close": 59.1, "volume": 780504.0}, {"date": "2024-02-12", "close": 60.34, "volume": 1079553.0}, {"date": "2024-02-13", "close": 59.56, "volume": 1265636.0}, {"date": "2024-02-14", "close": 60.78, "volume": 1395172.0}, {"date": "2024-02-15", "close": 58.79, "volume": 1903289.0}, {"date": "2024-02-16", "close": 57.71, "volume": 1244406.0}, {"date": "2024-02-20", "close": 55.68, "volume": 1131455.0}, {"date": "2024-02-21", "close": 56.75, "volume": 856875.0}, {"date": "2024-02-22", "close": 57.58, "volume": 699171.0}, {"date": "2024-02-23", "close": 57.85, "volume": 479471.0}, {"date": "2024-02-26", "close": 58.85, "volume": 611634.0}, {"date": "2024-02-27", "close": 59.56, "volume": 706783.0}, {"date": "2024-02-28", "close": 57.07, "volume": 1007974.0}, {"date": "2024-02-29", "close": 56.97, "volume": 1938996.0}, {"date": "2024-03-01", "close": 57.54, "volume": 836456.0}, {"date": "2024-03-04", "close": 59.12, "volume": 816293.0}, {"date": "2024-03-05", "close": 58.76, "volume": 690494.0}, {"date": "2024-03-06", "close": 60.07, "volume": 526141.0}, {"date": "2024-03-07", "close": 61.33, "volume": 697455.0}, {"date": "2024-03-08", "close": 60.95, "volume": 544284.0}, {"date": "2024-03-11", "close": 56.98, "volume": 1234602.0}, {"date": "2024-03-12", "close": 54.79, "volume": 1137006.0}, {"date": "2024-03-13", "close": 53.85, "volume": 1420879.0}, {"date": "2024-03-14", "close": 53.03, "volume": 1346530.0}, {"date": "2024-03-15", "close": 53.76, "volume": 3345199.0}, {"date": "2024-03-18", "close": 53.99, "volume": 842161.0}, {"date": "2024-03-19", "close": 55.71, "volume": 779130.0}, {"date": "2024-03-20", "close": 55.59, "volume": 720902.0}, {"date": "2024-03-21", "close": 56.48, "volume": 562687.0}, {"date": "2024-03-22", "close": 56.54, "volume": 718314.0}, {"date": "2024-03-25", "close": 57.94, "volume": 800735.0}, {"date": "2024-03-26", "close": 59.47, "volume": 1239977.0}, {"date": "2024-03-27", "close": 62.07, "volume": 1114409.0}, {"date": "2024-03-28", "close": 60.7, "volume": 1149267.0}, {"date": "2024-04-01", "close": 60.58, "volume": 594877.0}, {"date": "2024-04-02", "close": 58.42, "volume": 796859.0}, {"date": "2024-04-03", "close": 59.04, "volume": 533914.0}, {"date": "2024-04-04", "close": 56.35, "volume": 625515.0}, {"date": "2024-04-05", "close": 56.48, "volume": 963732.0}, {"date": "2024-04-08", "close": 58.5, "volume": 726823.0}, {"date": "2024-04-09", "close": 59.98, "volume": 725552.0}, {"date": "2024-04-10", "close": 61.74, "volume": 988325.0}, {"date": "2024-04-11", "close": 63.17, "volume": 908111.0}, {"date": "2024-04-12", "close": 62.51, "volume": 598539.0}, {"date": "2024-04-15", "close": 62.82, "volume": 590655.0}, {"date": "2024-04-16", "close": 68.22, "volume": 1225922.0}, {"date": "2024-04-17", "close": 65.05, "volume": 852288.0}, {"date": "2024-04-18", "close": 66.15, "volume": 836057.0}, {"date": "2024-04-19", "close": 67.04, "volume": 662843.0}, {"date": "2024-04-22", "close": 67.09, "volume": 480477.0}, {"date": "2024-04-23", "close": 65.56, "volume": 538932.0}, {"date": "2024-04-24", "close": 66.12, "volume": 472623.0}, {"date": "2024-04-25", "close": 69.55, "volume": 975531.0}, {"date": "2024-04-26", "close": 70.13, "volume": 1113320.0}, {"date": "2024-04-29", "close": 70.91, "volume": 565107.0}, {"date": "2024-04-30", "close": 68.35, "volume": 797314.0}, {"date": "2024-05-01", "close": 67.9, "volume": 737642.0}, {"date": "2024-05-02", "close": 65.49, "volume": 1101083.0}, {"date": "2024-05-03", "close": 66.23, "volume": 621682.0}, {"date": "2024-05-06", "close": 64.76, "volume": 651037.0}, {"date": "2024-05-07", "close": 66.08, "volume": 494226.0}, {"date": "2024-05-08", "close": 64.82, "volume": 593569.0}, {"date": "2024-05-09", "close": 65.93, "volume": 716134.0}, {"date": "2024-05-10", "close": 63.78, "volume": 724492.0}, {"date": "2024-05-13", "close": 63.81, "volume": 468839.0}, {"date": "2024-05-14", "close": 63.25, "volume": 381447.0}, {"date": "2024-05-15", "close": 63.52, "volume": 495077.0}, {"date": "2024-05-16", "close": 63.79, "volume": 509683.0}, {"date": "2024-05-17", "close": 64.67, "volume": 394914.0}, {"date": "2024-05-20", "close": 65.55, "volume": 303492.0}, {"date": "2024-05-21", "close": 66.27, "volume": 378718.0}, {"date": "2024-05-22", "close": 66.42, "volume": 400094.0}, {"date": "2024-05-23", "close": 65.23, "volume": 529326.0}, {"date": "2024-05-24", "close": 66.28, "volume": 244913.0}, {"date": "2024-05-28", "close": 66.35, "volume": 386593.0}, {"date": "2024-05-29", "close": 65.16, "volume": 398135.0}, {"date": "2024-05-30", "close": 66.54, "volume": 359388.0}, {"date": "2024-05-31", "close": 68.43, "volume": 472689.0}, {"date": "2024-06-03", "close": 72.98, "volume": 1058069.0}, {"date": "2024-06-04", "close": 65.23, "volume": 1166904.0}, {"date": "2024-06-05", "close": 68.55, "volume": 774170.0}, {"date": "2024-06-06", "close": 68.87, "volume": 559358.0}, {"date": "2024-06-07", "close": 67.59, "volume": 705820.0}, {"date": "2024-06-10", "close": 67.33, "volume": 585335.0}, {"date": "2024-06-11", "close": 65.19, "volume": 730057.0}, {"date": "2024-06-12", "close": 64.74, "volume": 400389.0}, {"date": "2024-06-13", "close": 64.71, "volume": 578515.0}, {"date": "2024-06-14", "close": 64.08, "volume": 334202.0}, {"date": "2024-06-17", "close": 65.26, "volume": 848784.0}, {"date": "2024-06-18", "close": 65.16, "volume": 427660.0}, {"date": "2024-06-20", "close": 66.46, "volume": 1177343.0}, {"date": "2024-06-21", "close": 61.5, "volume": 2954101.0}, {"date": "2024-06-24", "close": 62.69, "volume": 848593.0}, {"date": "2024-06-25", "close": 61.03, "volume": 599123.0}, {"date": "2024-06-26", "close": 61.98, "volume": 878467.0}, {"date": "2024-06-27", "close": 61.48, "volume": 539219.0}, {"date": "2024-06-28", "close": 62.77, "volume": 805540.0}, {"date": "2024-07-01", "close": 73.37, "volume": 1675981.0}, {"date": "2024-07-02", "close": 72.82, "volume": 1270725.0}, {"date": "2024-07-03", "close": 73.29, "volume": 808537.0}, {"date": "2024-07-05", "close": 71.16, "volume": 960745.0}, {"date": "2024-07-08", "close": 70.21, "volume": 777211.0}, {"date": "2024-07-09", "close": 68.65, "volume": 680114.0}, {"date": "2024-07-10", "close": 67.32, "volume": 648813.0}, {"date": "2024-07-11", "close": 68.75, "volume": 658769.0}, {"date": "2024-07-12", "close": 70.83, "volume": 667266.0}, {"date": "2024-07-15", "close": 72.93, "volume": 795142.0}, {"date": "2024-07-16", "close": 72.14, "volume": 967491.0}, {"date": "2024-07-17", "close": 70.8, "volume": 733167.0}, {"date": "2024-07-18", "close": 69.7, "volume": 498749.0}, {"date": "2024-07-19", "close": 68.39, "volume": 663236.0}, {"date": "2024-07-22", "close": 68.42, "volume": 695132.0}, {"date": "2024-07-23", "close": 68.48, "volume": 696879.0}, {"date": "2024-07-24", "close": 68.33, "volume": 748716.0}, {"date": "2024-07-25", "close": 67.69, "volume": 817315.0}, {"date": "2024-07-26", "close": 69.47, "volume": 467465.0}, {"date": "2024-07-29", "close": 68.11, "volume": 502219.0}, {"date": "2024-07-30", "close": 66.74, "volume": 512592.0}, {"date": "2024-07-31", "close": 69.11, "volume": 877809.0}, {"date": "2024-08-01", "close": 64.87, "volume": 1059907.0}, {"date": "2024-08-02", "close": 62.06, "volume": 1281373.0}, {"date": "2024-08-05", "close": 60.25, "volume": 1168824.0}, {"date": "2024-08-06", "close": 60.85, "volume": 897448.0}, {"date": "2024-08-07", "close": 59.51, "volume": 549094.0}, {"date": "2024-08-08", "close": 60.86, "volume": 478590.0}, {"date": "2024-08-09", "close": 61.49, "volume": 562268.0}, {"date": "2024-08-12", "close": 60.54, "volume": 337050.0}, {"date": "2024-08-13", "close": 61.92, "volume": 615325.0}, {"date": "2024-08-14", "close": 57.36, "volume": 1350215.0}, {"date": "2024-08-15", "close": 58.24, "volume": 822287.0}, {"date": "2024-08-16", "close": 59.06, "volume": 579342.0}, {"date": "2024-08-19", "close": 59.25, "volume": 381993.0}, {"date": "2024-08-20", "close": 58.24, "volume": 441397.0}, {"date": "2024-08-21", "close": 59.83, "volume": 1042399.0}, {"date": "2024-08-22", "close": 57.89, "volume": 439364.0}, {"date": "2024-08-23", "close": 58.13, "volume": 524991.0}, {"date": "2024-08-26", "close": 57.94, "volume": 465020.0}, {"date": "2024-08-27", "close": 60.36, "volume": 615136.0}, {"date": "2024-08-28", "close": 60.36, "volume": 578601.0}, {"date": "2024-08-29", "close": 61.48, "volume": 859208.0}, {"date": "2024-08-30", "close": 61.31, "volume": 600782.0}, {"date": "2024-09-03", "close": 56.43, "volume": 846162.0}, {"date": "2024-09-04", "close": 55.53, "volume": 602573.0}, {"date": "2024-09-05", "close": 53.71, "volume": 1060031.0}, {"date": "2024-09-06", "close": 52.6, "volume": 1088169.0}, {"date": "2024-09-09", "close": 52.01, "volume": 704986.0}, {"date": "2024-09-10", "close": 51.68, "volume": 612889.0}, {"date": "2024-09-11", "close": 52.07, "volume": 783817.0}, {"date": "2024-09-12", "close": 53.67, "volume": 1177199.0}, {"date": "2024-09-13", "close": 55.12, "volume": 792131.0}, {"date": "2024-09-16", "close": 54.65, "volume": 578276.0}, {"date": "2024-09-17", "close": 53.39, "volume": 648354.0}, {"date": "2024-09-18", "close": 52.4, "volume": 619426.0}, {"date": "2024-09-19", "close": 55.17, "volume": 760796.0}, {"date": "2024-09-20", "close": 55.09, "volume": 1695680.0}, {"date": "2024-09-23", "close": 55.6, "volume": 547749.0}, {"date": "2024-09-24", "close": 59.81, "volume": 1299206.0}, {"date": "2024-09-25", "close": 59.15, "volume": 895623.0}, {"date": "2024-09-26", "close": 62.72, "volume": 916382.0}, {"date": "2024-09-27", "close": 64.65, "volume": 1333642.0}, {"date": "2024-09-30", "close": 63.9, "volume": 709229.0}, {"date": "2024-10-01", "close": 63.12, "volume": 583485.0}, {"date": "2024-10-02", "close": 62.54, "volume": 573373.0}, {"date": "2024-10-03", "close": 62.0, "volume": 509593.0}, {"date": "2024-10-04", "close": 63.93, "volume": 462122.0}, {"date": "2024-10-07", "close": 64.35, "volume": 483956.0}, {"date": "2024-10-08", "close": 61.7, "volume": 608732.0}, {"date": "2024-10-09", "close": 60.85, "volume": 520923.0}, {"date": "2024-10-10", "close": 63.2, "volume": 569016.0}, {"date": "2024-10-11", "close": 63.86, "volume": 546539.0}, {"date": "2024-10-14", "close": 64.79, "volume": 428655.0}, {"date": "2024-10-15", "close": 63.32, "volume": 641813.0}, {"date": "2024-10-16", "close": 64.74, "volume": 527247.0}, {"date": "2024-10-17", "close": 63.5, "volume": 752332.0}, {"date": "2024-10-18", "close": 62.55, "volume": 634881.0}, {"date": "2024-10-21", "close": 61.14, "volume": 660888.0}, {"date": "2024-10-22", "close": 61.19, "volume": 714891.0}, {"date": "2024-10-23", "close": 58.81, "volume": 744989.0}, {"date": "2024-10-24", "close": 59.98, "volume": 393018.0}, {"date": "2024-10-25", "close": 60.5, "volume": 519379.0}, {"date": "2024-10-28", "close": 62.58, "volume": 646454.0}, {"date": "2024-10-29", "close": 62.26, "volume": 542327.0}, {"date": "2024-10-30", "close": 61.78, "volume": 774841.0}, {"date": "2024-10-31", "close": 63.13, "volume": 1142105.0}, {"date": "2024-11-01", "close": 64.64, "volume": 1096977.0}, {"date": "2024-11-04", "close": 65.56, "volume": 814305.0}, {"date": "2024-11-05", "close": 67.95, "volume": 803122.0}, {"date": "2024-11-06", "close": 73.92, "volume": 1596274.0}, {"date": "2024-11-07", "close": 74.78, "volume": 784812.0}, {"date": "2024-11-08", "close": 74.71, "volume": 1023645.0}, {"date": "2024-11-11", "close": 71.48, "volume": 962951.0}, {"date": "2024-11-12", "close": 67.34, "volume": 858614.0}, {"date": "2024-11-13", "close": 65.56, "volume": 771059.0}, {"date": "2024-11-14", "close": 66.47, "volume": 643759.0}, {"date": "2024-11-15", "close": 65.56, "volume": 576871.0}, {"date": "2024-11-18", "close": 66.99, "volume": 496045.0}, {"date": "2024-11-19", "close": 68.5, "volume": 591232.0}, {"date": "2024-11-20", "close": 69.97, "volume": 597805.0}, {"date": "2024-11-21", "close": 72.8, "volume": 938339.0}, {"date": "2024-11-22", "close": 70.27, "volume": 585784.0}, {"date": "2024-11-25", "close": 70.91, "volume": 755890.0}, {"date": "2024-11-26", "close": 68.88, "volume": 677927.0}, {"date": "2024-11-27", "close": 70.3, "volume": 507846.0}, {"date": "2024-11-29", "close": 70.32, "volume": 323116.0}, {"date": "2024-12-02", "close": 69.28, "volume": 525532.0}, {"date": "2024-12-03", "close": 69.81, "volume": 475533.0}, {"date": "2024-12-04", "close": 67.4, "volume": 558261.0}, {"date": "2024-12-05", "close": 66.64, "volume": 426706.0}, {"date": "2024-12-06", "close": 63.69, "volume": 546950.0}, {"date": "2024-12-09", "close": 63.41, "volume": 1000903.0}, {"date": "2024-12-10", "close": 64.47, "volume": 707831.0}, {"date": "2024-12-11", "close": 63.66, "volume": 385055.0}, {"date": "2024-12-12", "close": 63.66, "volume": 534306.0}, {"date": "2024-12-13", "close": 61.59, "volume": 652671.0}, {"date": "2024-12-16", "close": 59.94, "volume": 425811.0}, {"date": "2024-12-17", "close": 58.71, "volume": 630185.0}, {"date": "2024-12-18", "close": 57.53, "volume": 857491.0}, {"date": "2024-12-19", "close": 55.86, "volume": 870057.0}, {"date": "2024-12-20", "close": 54.93, "volume": 1408909.0}, {"date": "2024-12-23", "close": 54.89, "volume": 419422.0}, {"date": "2024-12-24", "close": 54.32, "volume": 278656.0}, {"date": "2024-12-26", "close": 54.12, "volume": 374368.0}, {"date": "2024-12-27", "close": 53.63, "volume": 402650.0}, {"date": "2024-12-30", "close": 54.61, "volume": 585863.0}, {"date": "2024-12-31", "close": 54.24, "volume": 483911.0}, {"date": "2025-01-02", "close": 54.44, "volume": 557697.0}, {"date": "2025-01-03", "close": 54.58, "volume": 695371.0}, {"date": "2025-01-06", "close": 53.41, "volume": 734280.0}, {"date": "2025-01-07", "close": 52.33, "volume": 921628.0}, {"date": "2025-01-08", "close": 52.43, "volume": 804927.0}, {"date": "2025-01-10", "close": 50.43, "volume": 930458.0}, {"date": "2025-01-13", "close": 53.79, "volume": 1321515.0}, {"date": "2025-01-14", "close": 53.45, "volume": 962795.0}, {"date": "2025-01-15", "close": 53.9, "volume": 700617.0}, {"date": "2025-01-16", "close": 54.36, "volume": 548384.0}, {"date": "2025-01-17", "close": 56.06, "volume": 829614.0}, {"date": "2025-01-21", "close": 57.16, "volume": 465306.0}, {"date": "2025-01-22", "close": 55.64, "volume": 597551.0}, {"date": "2025-01-23", "close": 56.25, "volume": 707071.0}, {"date": "2025-01-24", "close": 54.69, "volume": 543678.0}, {"date": "2025-01-27", "close": 53.23, "volume": 545962.0}, {"date": "2025-01-28", "close": 52.19, "volume": 416297.0}, {"date": "2025-01-29", "close": 53.77, "volume": 452589.0}, {"date": "2025-01-30", "close": 53.46, "volume": 432101.0}, {"date": "2025-01-31", "close": 52.77, "volume": 386850.0}, {"date": "2025-02-03", "close": 51.68, "volume": 447574.0}, {"date": "2025-02-04", "close": 52.9, "volume": 498335.0}, {"date": "2025-02-05", "close": 53.67, "volume": 712040.0}, {"date": "2025-02-06", "close": 53.23, "volume": 677314.0}, {"date": "2025-02-07", "close": 52.41, "volume": 712169.0}, {"date": "2025-02-10", "close": 53.39, "volume": 854614.0}, {"date": "2025-02-11", "close": 53.61, "volume": 563697.0}, {"date": "2025-02-12", "close": 52.65, "volume": 873245.0}, {"date": "2025-02-13", "close": 54.09, "volume": 844284.0}, {"date": "2025-02-14", "close": 49.56, "volume": 2347515.0}, {"date": "2025-02-18", "close": 50.4, "volume": 1459945.0}, {"date": "2025-02-19", "close": 49.89, "volume": 793140.0}, {"date": "2025-02-20", "close": 48.11, "volume": 1080646.0}, {"date": "2025-02-21", "close": 46.21, "volume": 874120.0}, {"date": "2025-02-24", "close": 49.8, "volume": 2167879.0}, {"date": "2025-02-25", "close": 51.11, "volume": 1298604.0}, {"date": "2025-02-26", "close": 50.51, "volume": 1016903.0}, {"date": "2025-02-27", "close": 49.73, "volume": 750861.0}, {"date": "2025-02-28", "close": 48.14, "volume": 970428.0}, {"date": "2025-03-03", "close": 47.86, "volume": 1072380.0}, {"date": "2025-03-04", "close": 48.86, "volume": 1134668.0}, {"date": "2025-03-05", "close": 48.78, "volume": 783336.0}, {"date": "2025-03-06", "close": 48.24, "volume": 680892.0}, {"date": "2025-03-07", "close": 46.75, "volume": 831992.0}, {"date": "2025-03-10", "close": 47.05, "volume": 1256098.0}, {"date": "2025-03-11", "close": 48.88, "volume": 1032424.0}, {"date": "2025-03-12", "close": 47.81, "volume": 1296237.0}, {"date": "2025-03-13", "close": 48.3, "volume": 719723.0}, {"date": "2025-03-14", "close": 49.23, "volume": 836396.0}, {"date": "2025-03-17", "close": 48.34, "volume": 1121096.0}, {"date": "2025-03-18", "close": 49.53, "volume": 718536.0}, {"date": "2025-03-19", "close": 48.02, "volume": 732846.0}, {"date": "2025-03-20", "close": 47.1, "volume": 752658.0}, {"date": "2025-03-21", "close": 46.65, "volume": 3096510.0}, {"date": "2025-03-24", "close": 48.18, "volume": 640145.0}, {"date": "2025-03-25", "close": 48.86, "volume": 896295.0}, {"date": "2025-03-26", "close": 48.89, "volume": 821868.0}, {"date": "2025-03-27", "close": 50.29, "volume": 581550.0}, {"date": "2025-03-28", "close": 48.59, "volume": 800349.0}, {"date": "2025-03-31", "close": 47.72, "volume": 573441.0}, {"date": "2025-04-01", "close": 48.06, "volume": 875279.0}, {"date": "2025-04-02", "close": 46.69, "volume": 869798.0}, {"date": "2025-04-03", "close": 43.91, "volume": 1494985.0}, {"date": "2025-04-04", "close": 40.66, "volume": 2363733.0}, {"date": "2025-04-07", "close": 40.87, "volume": 1446616.0}, {"date": "2025-04-08", "close": 43.44, "volume": 2109771.0}, {"date": "2025-04-09", "close": 44.65, "volume": 2428692.0}, {"date": "2025-04-10", "close": 43.76, "volume": 1155693.0}, {"date": "2025-04-11", "close": 47.37, "volume": 1075366.0}, {"date": "2025-04-14", "close": 46.77, "volume": 1130438.0}, {"date": "2025-04-15", "close": 47.32, "volume": 748436.0}, {"date": "2025-04-16", "close": 47.28, "volume": 782678.0}, {"date": "2025-04-17", "close": 49.35, "volume": 854301.0}, {"date": "2025-04-21", "close": 47.8, "volume": 677805.0}, {"date": "2025-04-22", "close": 48.67, "volume": 861629.0}, {"date": "2025-04-23", "close": 49.31, "volume": 846268.0}, {"date": "2025-04-24", "close": 50.18, "volume": 501592.0}, {"date": "2025-04-25", "close": 49.1, "volume": 518708.0}, {"date": "2025-04-28", "close": 48.87, "volume": 730913.0}, {"date": "2025-04-29", "close": 48.65, "volume": 822816.0}, {"date": "2025-04-30", "close": 47.82, "volume": 1139289.0}, {"date": "2025-05-01", "close": 45.41, "volume": 1935412.0}, {"date": "2025-05-02", "close": 47.39, "volume": 885661.0}, {"date": "2025-05-05", "close": 47.3, "volume": 498406.0}, {"date": "2025-05-06", "close": 47.6, "volume": 675911.0}, {"date": "2025-05-07", "close": 45.84, "volume": 887661.0}, {"date": "2025-05-08", "close": 45.29, "volume": 1085704.0}, {"date": "2025-05-09", "close": 45.33, "volume": 652313.0}, {"date": "2025-05-12", "close": 46.27, "volume": 1010721.0}, {"date": "2025-05-13", "close": 48.37, "volume": 1197648.0}, {"date": "2025-05-14", "close": 47.36, "volume": 820347.0}, {"date": "2025-05-15", "close": 46.87, "volume": 759425.0}, {"date": "2025-05-16", "close": 48.63, "volume": 972008.0}, {"date": "2025-05-19", "close": 47.9, "volume": 728911.0}, {"date": "2025-05-20", "close": 48.27, "volume": 697208.0}, {"date": "2025-05-21", "close": 47.96, "volume": 1086059.0}, {"date": "2025-05-22", "close": 44.81, "volume": 1094169.0}, {"date": "2025-05-23", "close": 45.29, "volume": 685210.0}, {"date": "2025-05-27", "close": 48.28, "volume": 981662.0}, {"date": "2025-05-28", "close": 46.66, "volume": 810052.0}, {"date": "2025-05-29", "close": 46.31, "volume": 800086.0}, {"date": "2025-05-30", "close": 45.45, "volume": 1091252.0}, {"date": "2025-06-02", "close": 45.1, "volume": 985034.0}, {"date": "2025-06-03", "close": 46.06, "volume": 689879.0}, {"date": "2025-06-04", "close": 47.36, "volume": 694701.0}, {"date": "2025-06-05", "close": 46.59, "volume": 973095.0}, {"date": "2025-06-06", "close": 47.44, "volume": 551097.0}, {"date": "2025-06-09", "close": 48.26, "volume": 965906.0}, {"date": "2025-06-10", "close": 47.52, "volume": 806042.0}, {"date": "2025-06-11", "close": 48.16, "volume": 600208.0}, {"date": "2025-06-12", "close": 47.05, "volume": 522774.0}, {"date": "2025-06-13", "close": 46.79, "volume": 798230.0}, {"date": "2025-06-16", "close": 46.85, "volume": 721113.0}, {"date": "2025-06-17", "close": 46.73, "volume": 668630.0}, {"date": "2025-06-18", "close": 47.01, "volume": 821262.0}, {"date": "2025-06-20", "close": 43.18, "volume": 2543085.0}, {"date": "2025-06-23", "close": 44.17, "volume": 1274964.0}, {"date": "2025-06-24", "close": 42.61, "volume": 877690.0}, {"date": "2025-06-25", "close": 41.13, "volume": 1187433.0}, {"date": "2025-06-26", "close": 42.17, "volume": 1059130.0}, {"date": "2025-06-27", "close": 43.66, "volume": 1208696.0}, {"date": "2025-06-30", "close": 45.83, "volume": 2494712.0}, {"date": "2025-07-01", "close": 44.39, "volume": 1363929.0}, {"date": "2025-07-02", "close": 50.34, "volume": 2632903.0}, {"date": "2025-07-03", "close": 50.01, "volume": 892406.0}, {"date": "2025-07-07", "close": 49.18, "volume": 1319039.0}, {"date": "2025-07-08", "close": 48.96, "volume": 973977.0}, {"date": "2025-07-09", "close": 49.0, "volume": 700760.0}, {"date": "2025-07-10", "close": 51.19, "volume": 932740.0}, {"date": "2025-07-11", "close": 52.97, "volume": 771987.0}, {"date": "2025-07-14", "close": 50.79, "volume": 908200.0}, {"date": "2025-07-15", "close": 50.43, "volume": 828227.0}, {"date": "2025-07-16", "close": 49.57, "volume": 948246.0}, {"date": "2025-07-17", "close": 52.68, "volume": 896559.0}, {"date": "2025-07-18", "close": 52.55, "volume": 779465.0}, {"date": "2025-07-21", "close": 54.38, "volume": 1115633.0}, {"date": "2025-07-22", "close": 59.98, "volume": 2652788.0}, {"date": "2025-07-23", "close": 59.14, "volume": 1315326.0}, {"date": "2025-07-24", "close": 58.0, "volume": 1414357.0}, {"date": "2025-07-25", "close": 57.02, "volume": 1132666.0}, {"date": "2025-07-28", "close": 52.57, "volume": 1876492.0}, {"date": "2025-07-29", "close": 52.96, "volume": 1202843.0}, {"date": "2025-07-30", "close": 50.69, "volume": 1738486.0}, {"date": "2025-07-31", "close": 51.38, "volume": 759087.0}, {"date": "2025-08-01", "close": 51.49, "volume": 1027743.0}, {"date": "2025-08-04", "close": 52.7, "volume": 755367.0}, {"date": "2025-08-05", "close": 54.17, "volume": 1110287.0}, {"date": "2025-08-06", "close": 54.85, "volume": 1631938.0}, {"date": "2025-08-07", "close": 59.68, "volume": 2126818.0}, {"date": "2025-08-08", "close": 60.73, "volume": 1253484.0}, {"date": "2025-08-11", "close": 60.31, "volume": 1138729.0}, {"date": "2025-08-12", "close": 63.83, "volume": 1155261.0}, {"date": "2025-08-13", "close": 63.85, "volume": 1045441.0}, {"date": "2025-08-14", "close": 61.59, "volume": 1195113.0}, {"date": "2025-08-15", "close": 59.93, "volume": 753626.0}, {"date": "2025-08-18", "close": 58.49, "volume": 462104.0}, {"date": "2025-08-19", "close": 57.85, "volume": 663519.0}, {"date": "2025-08-20", "close": 57.71, "volume": 545989.0}, {"date": "2025-08-21", "close": 57.21, "volume": 762915.0}, {"date": "2025-08-22", "close": 59.31, "volume": 650744.0}, {"date": "2025-08-25", "close": 60.1, "volume": 531153.0}, {"date": "2025-08-26", "close": 59.48, "volume": 1134335.0}, {"date": "2025-08-27", "close": 58.97, "volume": 437899.0}, {"date": "2025-08-28", "close": 58.85, "volume": 429227.0}, {"date": "2025-08-29", "close": 61.14, "volume": 617308.0}, {"date": "2025-09-02", "close": 57.0, "volume": 1042323.0}, {"date": "2025-09-03", "close": 55.69, "volume": 1313959.0}, {"date": "2025-09-04", "close": 55.15, "volume": 842571.0}, {"date": "2025-09-05", "close": 60.71, "volume": 995752.0}, {"date": "2025-09-08", "close": 58.04, "volume": 733903.0}, {"date": "2025-09-09", "close": 58.29, "volume": 572169.0}, {"date": "2025-09-10", "close": 58.68, "volume": 628442.0}, {"date": "2025-09-11", "close": 59.23, "volume": 510592.0}, {"date": "2025-09-12", "close": 57.87, "volume": 511325.0}, {"date": "2025-09-15", "close": 62.21, "volume": 983554.0}, {"date": "2025-09-16", "close": 62.47, "volume": 714560.0}, {"date": "2025-09-17", "close": 63.23, "volume": 906792.0}, {"date": "2025-09-18", "close": 63.8, "volume": 1019193.0}, {"date": "2025-09-19", "close": 62.89, "volume": 1830522.0}, {"date": "2025-09-22", "close": 61.82, "volume": 680468.0}, {"date": "2025-09-23", "close": 62.07, "volume": 554525.0}, {"date": "2025-09-24", "close": 62.37, "volume": 659283.0}, {"date": "2025-09-25", "close": 64.22, "volume": 1210121.0}, {"date": "2025-09-26", "close": 63.72, "volume": 672417.0}, {"date": "2025-09-29", "close": 63.33, "volume": 907611.0}, {"date": "2025-09-30", "close": 63.64, "volume": 720096.0}, {"date": "2025-10-01", "close": 65.92, "volume": 908523.0}, {"date": "2025-10-02", "close": 64.61, "volume": 708548.0}, {"date": "2025-10-03", "close": 64.17, "volume": 1029853.0}, {"date": "2025-10-06", "close": 63.92, "volume": 674217.0}, {"date": "2025-10-07", "close": 63.71, "volume": 937196.0}, {"date": "2025-10-08", "close": 64.89, "volume": 540509.0}, {"date": "2025-10-09", "close": 65.53, "volume": 618063.0}, {"date": "2025-10-10", "close": 63.65, "volume": 622240.0}, {"date": "2025-10-13", "close": 66.52, "volume": 571118.0}, {"date": "2025-10-14", "close": 67.22, "volume": 671597.0}, {"date": "2025-10-15", "close": 65.63, "volume": 1185312.0}, {"date": "2025-10-16", "close": 66.58, "volume": 533353.0}, {"date": "2025-10-17", "close": 65.24, "volume": 544559.0}, {"date": "2025-10-20", "close": 67.52, "volume": 557764.0}, {"date": "2025-10-21", "close": 64.74, "volume": 562841.0}, {"date": "2025-10-22", "close": 62.37, "volume": 836860.0}, {"date": "2025-10-23", "close": 62.7, "volume": 666920.0}, {"date": "2025-10-24", "close": 64.3, "volume": 835952.0}, {"date": "2025-10-27", "close": 64.43, "volume": 525391.0}, {"date": "2025-10-28", "close": 64.48, "volume": 501128.0}, {"date": "2025-10-29", "close": 64.22, "volume": 621722.0}, {"date": "2025-10-30", "close": 64.44, "volume": 735361.0}, {"date": "2025-10-31", "close": 67.84, "volume": 1011096.0}, {"date": "2025-11-03", "close": 69.49, "volume": 1249730.0}, {"date": "2025-11-04", "close": 64.82, "volume": 804208.0}, {"date": "2025-11-05", "close": 66.06, "volume": 668865.0}, {"date": "2025-11-06", "close": 81.3, "volume": 3326403.0}, {"date": "2025-11-07", "close": 81.19, "volume": 1368494.0}, {"date": "2025-11-10", "close": 82.36, "volume": 964421.0}, {"date": "2025-11-11", "close": 82.46, "volume": 719319.0}, {"date": "2025-11-12", "close": 84.05, "volume": 1118969.0}, {"date": "2025-11-13", "close": 80.38, "volume": 1005826.0}, {"date": "2025-11-14", "close": 78.78, "volume": 764379.0}, {"date": "2025-11-17", "close": 78.01, "volume": 593394.0}, {"date": "2025-11-18", "close": 78.05, "volume": 441317.0}, {"date": "2025-11-19", "close": 75.75, "volume": 671655.0}, {"date": "2025-11-20", "close": 73.07, "volume": 1032235.0}, {"date": "2025-11-21", "close": 75.07, "volume": 802006.0}, {"date": "2025-11-24", "close": 75.77, "volume": 837115.0}, {"date": "2025-11-25", "close": 77.38, "volume": 560864.0}, {"date": "2025-11-26", "close": 78.72, "volume": 671794.0}, {"date": "2025-11-28", "close": 78.29, "volume": 274361.0}, {"date": "2025-12-01", "close": 77.48, "volume": 517423.0}, {"date": "2025-12-02", "close": 78.0, "volume": 620823.0}, {"date": "2025-12-03", "close": 82.92, "volume": 1003099.0}, {"date": "2025-12-04", "close": 82.61, "volume": 567631.0}, {"date": "2025-12-05", "close": 81.61, "volume": 622781.0}, {"date": "2025-12-08", "close": 79.04, "volume": 705169.0}, {"date": "2025-12-09", "close": 80.82, "volume": 492249.0}, {"date": "2025-12-10", "close": 80.29, "volume": 637169.0}, {"date": "2025-12-11", "close": 84.12, "volume": 765514.0}, {"date": "2025-12-12", "close": 83.41, "volume": 649058.0}, {"date": "2025-12-15", "close": 83.51, "volume": 765252.0}, {"date": "2025-12-16", "close": 83.55, "volume": 1000127.0}, {"date": "2025-12-17", "close": 84.9, "volume": 991405.0}, {"date": "2025-12-18", "close": 85.5, "volume": 961402.0}, {"date": "2025-12-19", "close": 87.43, "volume": 2278980.0}, {"date": "2025-12-22", "close": 87.12, "volume": 522632.0}, {"date": "2025-12-23", "close": 89.2, "volume": 518922.0}, {"date": "2025-12-24", "close": 89.16, "volume": 218761.0}, {"date": "2025-12-26", "close": 89.19, "volume": 237397.0}, {"date": "2025-12-29", "close": 89.16, "volume": 446049.0}, {"date": "2025-12-30", "close": 88.66, "volume": 434825.0}, {"date": "2025-12-31", "close": 88.17, "volume": 442255.0}, {"date": "2026-01-02", "close": 89.55, "volume": 419554.0}, {"date": "2026-01-05", "close": 89.94, "volume": 613531.0}, {"date": "2026-01-06", "close": 90.82, "volume": 790456.0}, {"date": "2026-01-07", "close": 91.83, "volume": 577954.0}, {"date": "2026-01-08", "close": 95.61, "volume": 621030.0}, {"date": "2026-01-09", "close": 96.97, "volume": 1712954.0}, {"date": "2026-01-12", "close": 100.2, "volume": 722360.0}, {"date": "2026-01-13", "close": 100.71, "volume": 497754.0}, {"date": "2026-01-14", "close": 102.08, "volume": 1287404.0}, {"date": "2026-01-15", "close": 102.44, "volume": 840672.0}, {"date": "2026-01-16", "close": 100.07, "volume": 905916.0}, {"date": "2026-01-20", "close": 98.99, "volume": 1320076.0}, {"date": "2026-01-21", "close": 99.87, "volume": 1010126.0}, {"date": "2026-01-22", "close": 98.33, "volume": 748713.0}, {"date": "2026-01-23", "close": 98.37, "volume": 607275.0}, {"date": "2026-01-26", "close": 89.49, "volume": 1846562.0}, {"date": "2026-01-27", "close": 92.38, "volume": 980589.0}, {"date": "2026-01-28", "close": 90.09, "volume": 754615.0}, {"date": "2026-01-29", "close": 92.09, "volume": 1202177.0}, {"date": "2026-01-30", "close": 89.3, "volume": 1010171.0}, {"date": "2026-02-02", "close": 89.34, "volume": 788088.0}, {"date": "2026-02-03", "close": 90.78, "volume": 1120329.0}, {"date": "2026-02-04", "close": 88.4, "volume": 851644.0}, {"date": "2026-02-05", "close": 86.52, "volume": 1619017.0}, {"date": "2026-02-06", "close": 89.05, "volume": 1474393.0}, {"date": "2026-02-09", "close": 94.0, "volume": 870117.0}, {"date": "2026-02-10", "close": 90.31, "volume": 1091799.0}, {"date": "2026-02-11", "close": 90.64, "volume": 949775.0}, {"date": "2026-02-12", "close": 86.09, "volume": 1213677.0}, {"date": "2026-02-13", "close": 86.28, "volume": 1544684.0}, {"date": "2026-02-17", "close": 84.92, "volume": 993381.0}, {"date": "2026-02-18", "close": 87.08, "volume": 638967.0}, {"date": "2026-02-19", "close": 85.51, "volume": 1185270.0}, {"date": "2026-02-20", "close": 85.01, "volume": 1344573.0}, {"date": "2026-02-23", "close": 87.05, "volume": 745675.0}, {"date": "2026-02-24", "close": 90.56, "volume": 1104903.0}, {"date": "2026-02-25", "close": 87.75, "volume": 510002.0}, {"date": "2026-02-26", "close": 84.68, "volume": 777214.0}, {"date": "2026-02-27", "close": 83.24, "volume": 1876503.0}, {"date": "2026-03-02", "close": 81.13, "volume": 1394882.0}, {"date": "2026-03-03", "close": 81.94, "volume": 1451663.0}, {"date": "2026-03-04", "close": 84.1, "volume": 896057.0}, {"date": "2026-03-05", "close": 79.33, "volume": 1032814.0}, {"date": "2026-03-06", "close": 77.36, "volume": 525060.0}, {"date": "2026-03-09", "close": 78.94, "volume": 777131.0}, {"date": "2026-03-10", "close": 80.6, "volume": 824784.0}, {"date": "2026-03-11", "close": 84.69, "volume": 660148.0}, {"date": "2026-03-12", "close": 85.34, "volume": 911303.0}, {"date": "2026-03-13", "close": 85.12, "volume": 782775.0}, {"date": "2026-03-16", "close": 84.72, "volume": 477002.0}, {"date": "2026-03-17", "close": 86.2, "volume": 715238.0}, {"date": "2026-03-18", "close": 87.63, "volume": 680188.0}, {"date": "2026-03-19", "close": 90.62, "volume": 909359.0}, {"date": "2026-03-20", "close": 88.54, "volume": 1770243.0}, {"date": "2026-03-23", "close": 86.49, "volume": 953339.0}, {"date": "2026-03-24", "close": 95.58, "volume": 1259475.0}, {"date": "2026-03-25", "close": 96.83, "volume": 701707.0}, {"date": "2026-03-26", "close": 95.62, "volume": 605306.0}, {"date": "2026-03-27", "close": 99.16, "volume": 668645.0}, {"date": "2026-03-30", "close": 94.22, "volume": 954662.0}, {"date": "2026-03-31", "close": 93.15, "volume": 880771.0}, {"date": "2026-04-01", "close": 91.9, "volume": 670987.0}, {"date": "2026-04-02", "close": 94.89, "volume": 480518.0}, {"date": "2026-04-06", "close": 94.6, "volume": 547751.0}, {"date": "2026-04-07", "close": 93.01, "volume": 404841.0}, {"date": "2026-04-08", "close": 89.36, "volume": 1075134.0}, {"date": "2026-04-09", "close": 85.7, "volume": 1222371.0}, {"date": "2026-04-10", "close": 88.35, "volume": 696839.0}, {"date": "2026-04-13", "close": 87.79, "volume": 568339.0}, {"date": "2026-04-14", "close": 85.77, "volume": 783269.0}, {"date": "2026-04-15", "close": 88.81, "volume": 689408.0}, {"date": "2026-04-16", "close": 85.82, "volume": 1078248.0}, {"date": "2026-04-17", "close": 86.37, "volume": 880103.0}, {"date": "2026-04-20", "close": 87.81, "volume": 781208.0}, {"date": "2026-04-21", "close": 90.59, "volume": 802984.0}, {"date": "2026-04-22", "close": 88.74, "volume": 1095548.0}, {"date": "2026-04-23", "close": 88.62, "volume": 685377.0}, {"date": "2026-04-24", "close": 86.66, "volume": 836691.0}, {"date": "2026-04-27", "close": 87.47, "volume": 692869.0}, {"date": "2026-04-28", "close": 89.54, "volume": 621267.0}, {"date": "2026-04-29", "close": 90.03, "volume": 610082.0}, {"date": "2026-04-30", "close": 89.85, "volume": 893569.0}, {"date": "2026-05-01", "close": 86.2, "volume": 2600416.0}, {"date": "2026-05-04", "close": 84.02, "volume": 1631131.0}, {"date": "2026-05-05", "close": 86.6, "volume": 811521.0}, {"date": "2026-05-06", "close": 87.54, "volume": 766894.0}, {"date": "2026-05-07", "close": 87.84, "volume": 697171.0}, {"date": "2026-05-08", "close": 85.87, "volume": 686891.0}, {"date": "2026-05-11", "close": 87.18, "volume": 837571.0}, {"date": "2026-05-12", "close": 88.28, "volume": 573994.0}, {"date": "2026-05-13", "close": 85.08, "volume": 743502.0}, {"date": "2026-05-14", "close": 85.87, "volume": 918784.0}, {"date": "2026-05-15", "close": 85.14, "volume": 699192.0}, {"date": "2026-05-18", "close": 85.6, "volume": 771972.0}, {"date": "2026-05-19", "close": 85.01, "volume": 867833.0}, {"date": "2026-05-20", "close": 84.66, "volume": 845561.0}, {"date": "2026-05-21", "close": 85.45, "volume": 630397.0}, {"date": "2026-05-22", "close": 83.93, "volume": 632086.0}, {"date": "2026-05-26", "close": 93.08, "volume": 1033717.0}, {"date": "2026-05-27", "close": 96.97, "volume": 1296648.0}, {"date": "2026-05-28", "close": 104.58, "volume": 1107602.0}, {"date": "2026-05-29", "close": 94.54, "volume": 1664308.0}, {"date": "2026-06-01", "close": 106.25, "volume": 1451402.0}, {"date": "2026-06-02", "close": 110.28, "volume": 1793101.0}, {"date": "2026-06-03", "close": 105.88, "volume": 1087026.0}, {"date": "2026-06-04", "close": 105.93, "volume": 857554.0}, {"date": "2026-06-05", "close": 99.92, "volume": 737690.0}, {"date": "2026-06-08", "close": 98.9, "volume": 492278.0}, {"date": "2026-06-09", "close": 94.67, "volume": 709656.0}, {"date": "2026-06-10", "close": 95.23, "volume": 529222.0}, {"date": "2026-06-11", "close": 94.02, "volume": 624915.0}, {"date": "2026-06-12", "close": 98.11, "volume": 581748.0}, {"date": "2026-06-15", "close": 95.89, "volume": 541808.0}, {"date": "2026-06-16", "close": 93.47, "volume": 627905.0}, {"date": "2026-06-17", "close": 95.07, "volume": 564359.0}, {"date": "2026-06-18", "close": 90.58, "volume": 1225206.0}, {"date": "2026-06-22", "close": 87.96, "volume": 701093.0}, {"date": "2026-06-23", "close": 86.11, "volume": 581008.0}, {"date": "2026-06-24", "close": 84.15, "volume": 558018.0}, {"date": "2026-06-25", "close": 84.86, "volume": 417301.0}, {"date": "2026-06-26", "close": 81.28, "volume": 2676063.0}, {"date": "2026-06-29", "close": 80.81, "volume": 879914.0}, {"date": "2026-06-30", "close": 81.16, "volume": 575252.0}, {"date": "2026-07-01", "close": 78.26, "volume": 710334.0}, {"date": "2026-07-02", "close": 80.83, "volume": 879832.0}, {"date": "2026-07-06", "close": 81.23, "volume": 635183.0}, {"date": "2026-07-07", "close": 77.74, "volume": 682105.0}, {"date": "2026-07-08", "close": 77.91, "volume": 636127.0}, {"date": "2026-07-09", "close": 79.07, "volume": 529335.0}, {"date": "2026-07-10", "close": 80.09, "volume": 598949.0}, {"date": "2026-07-13", "close": 82.12, "volume": 619230.0}, {"date": "2026-07-14", "close": 83.33, "volume": 539155.0}, {"date": "2026-07-15", "close": 81.85, "volume": 428558.0}, {"date": "2026-07-16", "close": 80.44, "volume": 447560.0}, {"date": "2026-07-17", "close": 78.91, "volume": 680340.0}, {"date": "2026-07-20", "close": 79.0, "volume": 571366.0}, {"date": "2026-07-21", "close": 79.76, "volume": 526426.0}, {"date": "2026-07-22", "close": 83.1, "volume": 539817.0}, {"date": "2026-07-23", "close": 81.05, "volume": 688407.0}, {"date": "2026-07-24", "close": 80.07, "volume": 554911.0}, {"date": "2026-07-27", "close": 80.66, "volume": 652325.0}, {"date": "2026-07-28", "close": 79.0, "volume": 1459653.0}, {"date": "2026-07-29", "close": 79.02, "volume": 1180960.0}, {"date": "2026-07-30", "close": 80.4, "volume": 520582.0}, {"date": "2026-07-31", "close": 79.41, "volume": 862259.0}, {"date": "2026-08-03", "close": 80.5, "volume": 524411.0}, {"date": "2026-08-04", "close": 81.5, "volume": 487207.0}, {"date": "2026-08-05", "close": 84.3, "volume": 825161.0}, {"date": "2026-08-06", "close": 89.62, "volume": 918411.0}, {"date": "2026-08-07", "close": 91.97, "volume": 702545.0}], "refreshing": true}