{"ticker": "INVX", "overview": {"cik": "1042893", "ticker": "INVX", "name": "Innovex International, Inc.", "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "sic": "3533", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386736", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386735", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386734", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000246", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001011438-26-000483", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001011438-26-000482", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000481", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342567", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-10", "title": "Form 424B7", "accession": "0001193125-26-341076", "price_sensitive": false}, {"form": "424B7", "date": "2026-08-06", "title": "Form 424B7", "accession": "0001193125-26-338477", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335648", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332959", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000842", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330695", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-01", "title": "Form 8-K/A", "accession": "0001193125-26-292774", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-270295", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255927", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001969223-26-000622", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001193125-26-241978", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000138", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216895", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206528", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204105", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 285792747.57000005, "net": -285792747.57000005, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "INVX", "has_prices": true, "as_of": "2026-08-07", "last": 28.1, "prev_close": 30.7, "change": -2.599999999999998, "change_pct": -0.08469055374592827, "session_volume": 3300195.0, "vwap_5": 29.30221918104593, "vwap_20": 27.946910231018364, "vwap_60": 27.462557924113007, "vwap_250": 24.239525800012043, "high_52w": 31.63, "low_52w": 19.52, "avg_volume_20": 557163.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-386734", "src": "INSIDERS", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Kendal Reed", "who_key": "Reed Kendal", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 151823.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on INVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025606/000119312526386734/0001193125-26-386734-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 83031}, {"id": "0001193125-26-386735", "src": "INSIDERS", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Mark Reddout", "who_key": "Reddout Mark", "role": "President of North America", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 151823.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "President files routine paperwork on INVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025761/000119312526386735/0001193125-26-386735-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 83031}, {"id": "0001193125-26-386736", "src": "INSIDERS", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Adam Anderson", "who_key": "Anderson Adam", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 404832.41000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on INVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025643/000119312526386736/0001193125-26-386736-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 83031}, {"id": "13DG-0001015079-26-000077", "src": "13DG", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 8.3% passive stake in INVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000077-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000902219-26-000246", "src": "13DG", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Innovex International, Inc.", "who_key": "Innovex International, 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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Innovex International, Inc. moves to a 3.9% passive stake in INVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1042893/0000902219-26-000246-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "0001011438-26-000483", "src": "INSIDERS", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Innovex Co-Invest FUND, L.P.", "who_key": "INNOVEX CO-INVEST FUND, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 142242747.57000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "A director trims INVX: $142.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/2026025/000101143826000483/0001011438-26-000483-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0001011438-26-000482", "src": "INSIDERS", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Amberjack Capital Partners, L.P.", "who_key": "Amberjack Capital Partners, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 143550000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Big sell in INVX \u2014 A board member offloads $143.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/2026035/000101143826000482/0001011438-26-000482-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "13DG-0001011438-26-000481", "src": "13DG", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Amberjack Capital Fund II, L.P.", "who_key": "Amberjack Capital Fund II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Amberjack Capital Fund II, L.P. moves to a 18.8% activist stake in INVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1944811/0001011438-26-000481-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "13DG-0000902219-26-000138", "src": "13DG", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Innovex International, Inc.", "who_key": "Innovex International, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Innovex International, Inc. takes a 5.3% passive stake in INVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1042893/0000902219-26-000138-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001015079-26-000048", "src": "13DG", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 9.6% passive stake in INVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000048-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0000102909-26-001541", "src": "13DG", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Innovex International, Inc.", "who_key": "Innovex International, 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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Innovex International, Inc. adjusts its stake in INVX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1042893/0000102909-26-001541-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "HOUSE-2025-20033581-T0", "src": "CONGRESS", "ticker": "INVX", "cik": "", "company": "Innovex International, Inc.", "company_raw": "Amount Cap.\nGains >\n$200?\nDC Innovex International, Inc. Common\nStock", "who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Debbie Wasserman Schultz dumps INVX ($1,140)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033581.pdf", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493431}], "recent_buys": [], "institutional": [{"id": "13DG-0001015079-26-000077", "src": "13DG", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 8.3% passive stake in INVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000077-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000902219-26-000246", "src": "13DG", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Innovex International, Inc.", "who_key": "Innovex International, 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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Innovex International, Inc. moves to a 3.9% passive stake in INVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1042893/0000902219-26-000246-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001011438-26-000481", "src": "13DG", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Amberjack Capital Fund II, L.P.", "who_key": "Amberjack Capital Fund II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Amberjack Capital Fund II, L.P. moves to a 18.8% activist stake in INVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1944811/0001011438-26-000481-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "13DG-0000902219-26-000138", "src": "13DG", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Innovex International, Inc.", "who_key": "Innovex International, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Innovex International, Inc. takes a 5.3% passive stake in INVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1042893/0000902219-26-000138-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001015079-26-000048", "src": "13DG", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 9.6% passive stake in INVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000048-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0000102909-26-001541", "src": "13DG", "ticker": "INVX", "cik": "1042893", "company": "Innovex International, Inc.", "company_raw": "Innovex International, Inc.", "who": "Innovex International, Inc.", "who_key": "Innovex International, 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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Innovex International, Inc. adjusts its stake in INVX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1042893/0000102909-26-001541-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Innovex International, Inc. Common Stock", "new_value": "Innovex International, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001042893", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001042893", "applied": 1, "detected_at": "2026-10-25T10:20:18.193395"}]}, "key_people": [{"who": "Amberjack Capital Partners, L.P.", "who_key": "Amberjack Capital Partners, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 143550000.0, "net": -143550000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 143550000.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026035/000101143826000482/0001011438-26-000482-index.htm"}], "latest": {"action": "SELL", "amount": 143550000.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026035/000101143826000482/0001011438-26-000482-index.htm"}}, {"who": "Innovex Co-Invest FUND, L.P.", "who_key": "INNOVEX CO-INVEST FUND, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 142242747.57000002, "net": -142242747.57000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 142242747.57000002, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026025/000101143826000483/0001011438-26-000483-index.htm"}], "latest": {"action": "SELL", "amount": 142242747.57000002, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026025/000101143826000483/0001011438-26-000483-index.htm"}}, {"who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2025-11-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033581.pdf"}], "latest": {"action": "SELL", "amount": 0, "date": "2025-11-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033581.pdf"}}], "activity": [{"date": "2026-08-10", "net": -285792747.57000005}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386736", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386735", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386734", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000246", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001011438-26-000483", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001011438-26-000482", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000481", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342567", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-10", "title": "Form 424B7", "accession": "0001193125-26-341076", "price_sensitive": false}, {"form": "424B7", "date": "2026-08-06", "title": "Form 424B7", "accession": "0001193125-26-338477", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335648", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332959", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000842", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330695", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-01", "title": "Form 8-K/A", "accession": "0001193125-26-292774", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-270295", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255927", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001969223-26-000622", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001193125-26-241978", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000138", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216895", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206528", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204105", "price_sensitive": true}], "performance": {"ticker": "INVX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 57.42, "volume": 306565.0}, {"date": "2016-08-09", "close": 57.08, "volume": 269944.0}, {"date": "2016-08-10", "close": 56.46, "volume": 259729.0}, {"date": "2016-08-11", "close": 57.93, "volume": 443618.0}, {"date": "2016-08-12", "close": 56.36, "volume": 422183.0}, {"date": "2016-08-15", "close": 57.09, "volume": 467551.0}, {"date": "2016-08-16", "close": 57.04, "volume": 324092.0}, {"date": "2016-08-17", "close": 57.83, "volume": 591622.0}, {"date": "2016-08-18", "close": 58.64, "volume": 435882.0}, {"date": "2016-08-19", "close": 58.1, "volume": 488355.0}, {"date": "2016-08-22", "close": 57.44, "volume": 217387.0}, {"date": "2016-08-23", "close": 57.96, "volume": 227911.0}, {"date": "2016-08-24", "close": 57.72, "volume": 345346.0}, {"date": "2016-08-25", "close": 57.8, "volume": 309856.0}, {"date": "2016-08-26", "close": 57.15, "volume": 253139.0}, {"date": "2016-08-29", "close": 57.01, "volume": 257406.0}, {"date": "2016-08-30", "close": 56.52, "volume": 237003.0}, {"date": "2016-08-31", "close": 55.57, "volume": 282052.0}, {"date": "2016-09-01", "close": 55.35, "volume": 454421.0}, {"date": "2016-09-02", "close": 55.48, "volume": 264817.0}, {"date": "2016-09-06", "close": 55.08, "volume": 422068.0}, {"date": "2016-09-07", "close": 55.18, "volume": 348036.0}, {"date": "2016-09-08", "close": 55.99, "volume": 408307.0}, {"date": "2016-09-09", "close": 54.03, "volume": 408919.0}, {"date": "2016-09-12", "close": 54.92, "volume": 410139.0}, {"date": "2016-09-13", "close": 53.35, "volume": 325225.0}, {"date": "2016-09-14", "close": 52.4, "volume": 360779.0}, {"date": "2016-09-15", "close": 52.35, "volume": 386691.0}, {"date": "2016-09-16", "close": 50.95, "volume": 1062243.0}, {"date": "2016-09-19", "close": 50.84, "volume": 461884.0}, {"date": "2016-09-20", "close": 50.23, "volume": 352390.0}, {"date": "2016-09-21", "close": 51.66, "volume": 371858.0}, {"date": "2016-09-22", "close": 52.59, "volume": 503729.0}, {"date": "2016-09-23", "close": 51.36, "volume": 307428.0}, {"date": "2016-09-26", "close": 51.64, "volume": 510486.0}, {"date": "2016-09-27", "close": 51.38, "volume": 491134.0}, {"date": "2016-09-28", "close": 54.03, "volume": 541059.0}, {"date": "2016-09-29", "close": 54.78, "volume": 706956.0}, {"date": "2016-09-30", "close": 55.74, "volume": 598806.0}, {"date": "2016-10-03", "close": 55.82, "volume": 732445.0}, {"date": "2016-10-04", "close": 55.71, "volume": 595180.0}, {"date": "2016-10-05", "close": 56.08, "volume": 644529.0}, {"date": "2016-10-06", "close": 56.53, "volume": 425922.0}, {"date": "2016-10-07", "close": 56.16, "volume": 503886.0}, {"date": "2016-10-10", "close": 56.9, "volume": 427674.0}, {"date": "2016-10-11", "close": 56.05, "volume": 461123.0}, {"date": "2016-10-12", "close": 55.65, "volume": 345178.0}, {"date": "2016-10-13", "close": 55.8, "volume": 246248.0}, {"date": "2016-10-14", "close": 55.0, "volume": 286017.0}, {"date": "2016-10-17", "close": 54.45, "volume": 566954.0}, {"date": "2016-10-18", "close": 53.3, "volume": 504806.0}, {"date": "2016-10-19", "close": 54.1, "volume": 608316.0}, {"date": "2016-10-20", "close": 53.85, "volume": 378689.0}, {"date": "2016-10-21", "close": 54.25, "volume": 321823.0}, {"date": "2016-10-24", "close": 53.55, "volume": 267704.0}, {"date": "2016-10-25", "close": 52.35, "volume": 406503.0}, {"date": "2016-10-26", "close": 51.85, "volume": 759275.0}, {"date": "2016-10-27", "close": 49.95, "volume": 809646.0}, {"date": "2016-10-28", "close": 48.45, "volume": 642574.0}, {"date": "2016-10-31", "close": 47.5, "volume": 730842.0}, {"date": "2016-11-01", "close": 47.5, "volume": 586522.0}, {"date": "2016-11-02", "close": 47.8, "volume": 566018.0}, {"date": "2016-11-03", "close": 48.05, "volume": 387123.0}, {"date": "2016-11-04", "close": 47.65, "volume": 439293.0}, {"date": "2016-11-07", "close": 48.0, "volume": 260793.0}, {"date": "2016-11-08", "close": 47.5, "volume": 347877.0}, {"date": "2016-11-09", "close": 48.6, "volume": 418772.0}, {"date": "2016-11-10", "close": 49.6, "volume": 424240.0}, {"date": "2016-11-11", "close": 50.45, "volume": 615208.0}, {"date": "2016-11-14", "close": 51.95, "volume": 379937.0}, {"date": "2016-11-15", "close": 53.8, "volume": 477921.0}, {"date": "2016-11-16", "close": 53.55, "volume": 658527.0}, {"date": "2016-11-17", "close": 54.0, "volume": 620164.0}, {"date": "2016-11-18", "close": 53.8, "volume": 278055.0}, {"date": "2016-11-21", "close": 55.4, "volume": 391689.0}, {"date": "2016-11-22", "close": 55.25, "volume": 353660.0}, {"date": "2016-11-23", "close": 55.45, "volume": 223954.0}, {"date": "2016-11-25", "close": 54.25, "volume": 147795.0}, {"date": "2016-11-28", "close": 53.9, "volume": 459481.0}, {"date": "2016-11-29", "close": 53.6, "volume": 435753.0}, {"date": "2016-11-30", "close": 56.55, "volume": 747261.0}, {"date": "2016-12-01", "close": 57.35, "volume": 524023.0}, {"date": "2016-12-02", "close": 57.75, "volume": 297790.0}, {"date": "2016-12-05", "close": 60.1, "volume": 760320.0}, {"date": "2016-12-06", "close": 60.4, "volume": 568567.0}, {"date": "2016-12-07", "close": 61.1, "volume": 584848.0}, {"date": "2016-12-08", "close": 62.2, "volume": 447026.0}, {"date": "2016-12-09", "close": 62.95, "volume": 408222.0}, {"date": "2016-12-12", "close": 64.1, "volume": 898002.0}, {"date": "2016-12-13", "close": 64.2, "volume": 483732.0}, {"date": "2016-12-14", "close": 62.25, "volume": 430541.0}, {"date": "2016-12-15", "close": 63.7, "volume": 358973.0}, {"date": "2016-12-16", "close": 62.45, "volume": 554147.0}, {"date": "2016-12-19", "close": 61.55, "volume": 439686.0}, {"date": "2016-12-20", "close": 61.2, "volume": 368000.0}, {"date": "2016-12-21", "close": 61.15, "volume": 290380.0}, {"date": "2016-12-22", "close": 61.1, "volume": 282181.0}, {"date": "2016-12-23", "close": 60.7, "volume": 240156.0}, {"date": "2016-12-27", "close": 61.45, "volume": 198716.0}, {"date": "2016-12-28", "close": 60.5, "volume": 203698.0}, {"date": "2016-12-29", "close": 59.95, "volume": 308298.0}, {"date": "2016-12-30", "close": 60.05, "volume": 298522.0}, {"date": "2017-01-03", "close": 61.3, "volume": 377317.0}, {"date": "2017-01-04", "close": 62.75, "volume": 428255.0}, {"date": "2017-01-05", "close": 62.8, "volume": 507773.0}, {"date": "2017-01-06", "close": 62.7, "volume": 330458.0}, {"date": "2017-01-09", "close": 62.95, "volume": 630201.0}, {"date": "2017-01-10", "close": 62.25, "volume": 454164.0}, {"date": "2017-01-11", "close": 63.35, "volume": 318630.0}, {"date": "2017-01-12", "close": 63.85, "volume": 600670.0}, {"date": "2017-01-13", "close": 62.65, "volume": 366627.0}, {"date": "2017-01-17", "close": 63.05, "volume": 292418.0}, {"date": "2017-01-18", "close": 62.45, "volume": 411304.0}, {"date": "2017-01-19", "close": 62.6, "volume": 404488.0}, {"date": "2017-01-20", "close": 63.2, "volume": 383498.0}, {"date": "2017-01-23", "close": 61.15, "volume": 379745.0}, {"date": "2017-01-24", "close": 62.3, "volume": 330371.0}, {"date": "2017-01-25", "close": 63.6, "volume": 313150.0}, {"date": "2017-01-26", "close": 64.25, "volume": 425965.0}, {"date": "2017-01-27", "close": 63.45, "volume": 331908.0}, {"date": "2017-01-30", "close": 61.4, "volume": 300224.0}, {"date": "2017-01-31", "close": 62.2, "volume": 326756.0}, {"date": "2017-02-01", "close": 62.0, "volume": 338357.0}, {"date": "2017-02-02", "close": 61.45, "volume": 235408.0}, {"date": "2017-02-03", "close": 63.0, "volume": 316349.0}, {"date": "2017-02-06", "close": 62.25, "volume": 233884.0}, {"date": "2017-02-07", "close": 62.0, "volume": 396496.0}, {"date": "2017-02-08", "close": 61.65, "volume": 228589.0}, {"date": "2017-02-09", "close": 62.0, "volume": 384567.0}, {"date": "2017-02-10", "close": 62.65, "volume": 371992.0}, {"date": "2017-02-13", "close": 63.9, "volume": 341723.0}, {"date": "2017-02-14", "close": 65.75, "volume": 394016.0}, {"date": "2017-02-15", "close": 65.55, "volume": 443418.0}, {"date": "2017-02-16", "close": 63.95, "volume": 714680.0}, {"date": "2017-02-17", "close": 63.15, "volume": 354830.0}, {"date": "2017-02-21", "close": 64.4, "volume": 391207.0}, {"date": "2017-02-22", "close": 62.9, "volume": 398998.0}, {"date": "2017-02-23", "close": 64.3, "volume": 430179.0}, {"date": "2017-02-24", "close": 64.95, "volume": 538968.0}, {"date": "2017-02-27", "close": 67.1, "volume": 782166.0}, {"date": "2017-02-28", "close": 61.35, "volume": 1647934.0}, {"date": "2017-03-01", "close": 59.7, "volume": 955202.0}, {"date": "2017-03-02", "close": 58.5, "volume": 653289.0}, {"date": "2017-03-03", "close": 57.55, "volume": 699364.0}, {"date": "2017-03-06", "close": 56.6, "volume": 681149.0}, {"date": "2017-03-07", "close": 55.7, "volume": 612656.0}, {"date": "2017-03-08", "close": 54.25, "volume": 631701.0}, {"date": "2017-03-09", "close": 54.15, "volume": 780338.0}, {"date": "2017-03-10", "close": 54.05, "volume": 519704.0}, {"date": "2017-03-13", "close": 54.2, "volume": 661943.0}, {"date": "2017-03-14", "close": 53.15, "volume": 694276.0}, {"date": "2017-03-15", "close": 54.05, "volume": 732321.0}, {"date": "2017-03-16", "close": 53.5, "volume": 321819.0}, {"date": "2017-03-17", "close": 53.3, "volume": 535064.0}, {"date": "2017-03-20", "close": 52.4, "volume": 693654.0}, {"date": "2017-03-21", "close": 52.25, "volume": 706023.0}, {"date": "2017-03-22", "close": 51.9, "volume": 537712.0}, {"date": "2017-03-23", "close": 51.6, "volume": 458806.0}, {"date": "2017-03-24", "close": 51.55, "volume": 686430.0}, {"date": "2017-03-27", "close": 51.6, "volume": 601098.0}, {"date": "2017-03-28", "close": 52.55, "volume": 443631.0}, {"date": "2017-03-29", "close": 53.65, "volume": 544943.0}, {"date": "2017-03-30", "close": 53.85, "volume": 330347.0}, {"date": "2017-03-31", "close": 54.55, "volume": 456357.0}, {"date": "2017-04-03", "close": 53.4, "volume": 675311.0}, {"date": "2017-04-04", "close": 54.05, "volume": 387774.0}, {"date": "2017-04-05", "close": 53.05, "volume": 635023.0}, {"date": "2017-04-06", "close": 53.7, "volume": 595787.0}, {"date": "2017-04-07", "close": 53.0, "volume": 483469.0}, {"date": "2017-04-10", "close": 54.05, "volume": 313320.0}, {"date": "2017-04-11", "close": 53.8, "volume": 379007.0}, {"date": "2017-04-12", "close": 54.65, "volume": 748914.0}, {"date": "2017-04-13", "close": 53.2, "volume": 553650.0}, {"date": "2017-04-17", "close": 53.9, "volume": 472453.0}, {"date": "2017-04-18", "close": 53.05, "volume": 570601.0}, {"date": "2017-04-19", "close": 51.95, "volume": 524252.0}, {"date": "2017-04-20", "close": 51.9, "volume": 584378.0}, {"date": "2017-04-21", "close": 51.6, "volume": 487870.0}, {"date": "2017-04-24", "close": 52.0, "volume": 506259.0}, {"date": "2017-04-25", "close": 52.55, "volume": 287809.0}, {"date": "2017-04-26", "close": 52.55, "volume": 392595.0}, {"date": "2017-04-27", "close": 52.9, "volume": 983726.0}, {"date": "2017-04-28", "close": 51.55, "volume": 653072.0}, {"date": "2017-05-01", "close": 49.9, "volume": 745346.0}, {"date": "2017-05-02", "close": 50.4, "volume": 636275.0}, {"date": "2017-05-03", "close": 50.75, "volume": 535049.0}, {"date": "2017-05-04", "close": 50.1, "volume": 517714.0}, {"date": "2017-05-05", "close": 52.05, "volume": 526197.0}, {"date": "2017-05-08", "close": 52.25, "volume": 432009.0}, {"date": "2017-05-09", "close": 51.65, "volume": 373857.0}, {"date": "2017-05-10", "close": 52.1, "volume": 452098.0}, {"date": "2017-05-11", "close": 52.45, "volume": 334315.0}, {"date": "2017-05-12", "close": 51.65, "volume": 323035.0}, {"date": "2017-05-15", "close": 52.3, "volume": 333953.0}, {"date": "2017-05-16", "close": 52.9, "volume": 387647.0}, {"date": "2017-05-17", "close": 52.4, "volume": 520704.0}, {"date": "2017-05-18", "close": 52.85, "volume": 415634.0}, {"date": "2017-05-19", "close": 53.55, "volume": 583076.0}, {"date": "2017-05-22", "close": 53.25, "volume": 304287.0}, {"date": "2017-05-23", "close": 52.9, "volume": 223472.0}, {"date": "2017-05-24", "close": 52.6, "volume": 302490.0}, {"date": "2017-05-25", "close": 50.05, "volume": 376315.0}, {"date": "2017-05-26", "close": 50.25, "volume": 269996.0}, {"date": "2017-05-30", "close": 49.65, "volume": 300682.0}, {"date": "2017-05-31", "close": 49.6, "volume": 639894.0}, {"date": "2017-06-01", "close": 50.35, "volume": 609476.0}, {"date": "2017-06-02", "close": 50.5, "volume": 306525.0}, {"date": "2017-06-05", "close": 51.35, "volume": 522779.0}, {"date": "2017-06-06", "close": 51.5, "volume": 542439.0}, {"date": "2017-06-07", "close": 50.55, "volume": 710595.0}, {"date": "2017-06-08", "close": 50.8, "volume": 517764.0}, {"date": "2017-06-09", "close": 51.65, "volume": 801170.0}, {"date": "2017-06-12", "close": 52.6, "volume": 768888.0}, {"date": "2017-06-13", "close": 53.4, "volume": 739366.0}, {"date": "2017-06-14", "close": 51.1, "volume": 733280.0}, {"date": "2017-06-15", "close": 50.2, "volume": 587706.0}, {"date": "2017-06-16", "close": 50.8, "volume": 1010734.0}, {"date": "2017-06-19", "close": 51.2, "volume": 676757.0}, {"date": "2017-06-20", "close": 50.45, "volume": 886027.0}, {"date": "2017-06-21", "close": 49.1, "volume": 749863.0}, {"date": "2017-06-22", "close": 48.8, "volume": 609990.0}, {"date": "2017-06-23", "close": 48.65, "volume": 3962616.0}, {"date": "2017-06-26", "close": 49.2, "volume": 739160.0}, {"date": "2017-06-27", "close": 49.05, "volume": 818213.0}, {"date": "2017-06-28", "close": 48.35, "volume": 952793.0}, {"date": "2017-06-29", "close": 49.05, "volume": 752355.0}, {"date": "2017-06-30", "close": 48.8, "volume": 698134.0}, {"date": "2017-07-03", "close": 50.95, "volume": 304261.0}, {"date": "2017-07-05", "close": 48.6, "volume": 650015.0}, {"date": "2017-07-06", "close": 47.4, "volume": 1575204.0}, {"date": "2017-07-07", "close": 47.65, "volume": 748848.0}, {"date": "2017-07-10", "close": 49.2, "volume": 628990.0}, {"date": "2017-07-11", "close": 49.8, "volume": 602257.0}, {"date": "2017-07-12", "close": 49.25, "volume": 460003.0}, {"date": "2017-07-13", "close": 49.8, "volume": 581872.0}, {"date": "2017-07-14", "close": 50.7, "volume": 470592.0}, {"date": "2017-07-17", "close": 50.8, "volume": 394338.0}, {"date": "2017-07-18", "close": 50.5, "volume": 423929.0}, {"date": "2017-07-19", "close": 52.05, "volume": 460080.0}, {"date": "2017-07-20", "close": 51.3, "volume": 633644.0}, {"date": "2017-07-21", "close": 49.15, "volume": 556678.0}, {"date": "2017-07-24", "close": 49.1, "volume": 527709.0}, {"date": "2017-07-25", "close": 50.4, "volume": 600081.0}, {"date": "2017-07-26", "close": 50.5, "volume": 472035.0}, {"date": "2017-07-27", "close": 51.4, "volume": 446161.0}, {"date": "2017-07-28", "close": 45.4, "volume": 1439666.0}, {"date": "2017-07-31", "close": 44.6, "volume": 1135817.0}, {"date": "2017-08-01", "close": 43.95, "volume": 604953.0}, {"date": "2017-08-02", "close": 43.4, "volume": 589485.0}, {"date": "2017-08-03", "close": 42.6, "volume": 533755.0}, {"date": "2017-08-04", "close": 42.6, "volume": 415190.0}, {"date": "2017-08-07", "close": 42.5, "volume": 479974.0}, {"date": "2017-08-08", "close": 41.95, "volume": 494183.0}, {"date": "2017-08-09", "close": 41.4, "volume": 353476.0}, {"date": "2017-08-10", "close": 40.95, "volume": 554229.0}, {"date": "2017-08-11", "close": 40.15, "volume": 517567.0}, {"date": "2017-08-14", "close": 39.95, "volume": 462129.0}, {"date": "2017-08-15", "close": 39.7, "volume": 799865.0}, {"date": "2017-08-16", "close": 38.15, "volume": 500638.0}, {"date": "2017-08-17", "close": 37.25, "volume": 605805.0}, {"date": "2017-08-18", "close": 37.5, "volume": 466902.0}, {"date": "2017-08-21", "close": 36.75, "volume": 368066.0}, {"date": "2017-08-22", "close": 36.9, "volume": 319087.0}, {"date": "2017-08-23", "close": 36.4, "volume": 498496.0}, {"date": "2017-08-24", "close": 36.2, "volume": 783554.0}, {"date": "2017-08-25", "close": 36.9, "volume": 1012753.0}, {"date": "2017-08-28", "close": 36.9, "volume": 678658.0}, {"date": "2017-08-29", "close": 36.9, "volume": 386651.0}, {"date": "2017-08-30", "close": 37.3, "volume": 456392.0}, {"date": "2017-08-31", "close": 37.55, "volume": 422158.0}, {"date": "2017-09-01", "close": 37.85, "volume": 355482.0}, {"date": "2017-09-05", "close": 39.25, "volume": 394156.0}, {"date": "2017-09-06", "close": 40.3, "volume": 594204.0}, {"date": "2017-09-07", "close": 40.45, "volume": 918136.0}, {"date": "2017-09-08", "close": 40.3, "volume": 851324.0}, {"date": "2017-09-11", "close": 40.96, "volume": 408320.0}, {"date": "2017-09-12", "close": 42.05, "volume": 511389.0}, {"date": "2017-09-13", "close": 43.6, "volume": 791943.0}, {"date": "2017-09-14", "close": 43.25, "volume": 647104.0}, {"date": "2017-09-15", "close": 43.35, "volume": 826713.0}, {"date": "2017-09-18", "close": 43.6, "volume": 535139.0}, {"date": "2017-09-19", "close": 43.1, "volume": 602404.0}, {"date": "2017-09-20", "close": 43.45, "volume": 455946.0}, {"date": "2017-09-21", "close": 42.95, "volume": 385207.0}, {"date": "2017-09-22", "close": 43.0, "volume": 420316.0}, {"date": "2017-09-25", "close": 43.5, "volume": 461305.0}, {"date": "2017-09-26", "close": 44.35, "volume": 499512.0}, {"date": "2017-09-27", "close": 44.65, "volume": 624078.0}, {"date": "2017-09-28", "close": 44.5, "volume": 409255.0}, {"date": "2017-09-29", "close": 44.15, "volume": 471722.0}, {"date": "2017-10-02", "close": 44.05, "volume": 489748.0}, {"date": "2017-10-03", "close": 43.75, "volume": 516270.0}, {"date": "2017-10-04", "close": 43.85, "volume": 351912.0}, {"date": "2017-10-05", "close": 44.25, "volume": 443157.0}, {"date": "2017-10-06", "close": 43.8, "volume": 431466.0}, {"date": "2017-10-09", "close": 43.05, "volume": 390459.0}, {"date": "2017-10-10", "close": 43.7, "volume": 929877.0}, {"date": "2017-10-11", "close": 43.3, "volume": 984624.0}, {"date": "2017-10-12", "close": 42.8, "volume": 509456.0}, {"date": "2017-10-13", "close": 43.05, "volume": 444977.0}, {"date": "2017-10-16", "close": 43.15, "volume": 315269.0}, {"date": "2017-10-17", "close": 42.35, "volume": 425094.0}, {"date": "2017-10-18", "close": 41.15, "volume": 676527.0}, {"date": "2017-10-19", "close": 40.3, "volume": 545745.0}, {"date": "2017-10-20", "close": 40.3, "volume": 653159.0}, {"date": "2017-10-23", "close": 40.3, "volume": 471385.0}, {"date": "2017-10-24", "close": 41.0, "volume": 587430.0}, {"date": "2017-10-25", "close": 40.05, "volume": 433188.0}, {"date": "2017-10-26", "close": 39.0, "volume": 1209537.0}, {"date": "2017-10-27", "close": 41.5, "volume": 1047378.0}, {"date": "2017-10-30", "close": 41.5, "volume": 805526.0}, {"date": "2017-10-31", "close": 42.1, "volume": 1066096.0}, {"date": "2017-11-01", "close": 43.0, "volume": 1038869.0}, {"date": "2017-11-02", "close": 43.85, "volume": 518121.0}, {"date": "2017-11-03", "close": 44.15, "volume": 457881.0}, {"date": "2017-11-06", "close": 46.95, "volume": 877846.0}, {"date": "2017-11-07", "close": 46.05, "volume": 644061.0}, {"date": "2017-11-08", "close": 45.85, "volume": 571870.0}, {"date": "2017-11-09", "close": 46.2, "volume": 484511.0}, {"date": "2017-11-10", "close": 46.25, "volume": 654486.0}, {"date": "2017-11-13", "close": 45.8, "volume": 517107.0}, {"date": "2017-11-14", "close": 44.75, "volume": 519911.0}, {"date": "2017-11-15", "close": 44.35, "volume": 390162.0}, {"date": "2017-11-16", "close": 44.5, "volume": 420114.0}, {"date": "2017-11-17", "close": 44.8, "volume": 295761.0}, {"date": "2017-11-20", "close": 44.8, "volume": 373240.0}, {"date": "2017-11-21", "close": 44.85, "volume": 417362.0}, {"date": "2017-11-22", "close": 45.45, "volume": 339027.0}, {"date": "2017-11-24", "close": 45.6, "volume": 111098.0}, {"date": "2017-11-27", "close": 45.55, "volume": 447957.0}, {"date": "2017-11-28", "close": 46.4, "volume": 307104.0}, {"date": "2017-11-29", "close": 47.0, "volume": 408891.0}, {"date": "2017-11-30", "close": 47.95, "volume": 623713.0}, {"date": "2017-12-01", "close": 48.95, "volume": 859148.0}, {"date": "2017-12-04", "close": 48.75, "volume": 449730.0}, {"date": "2017-12-05", "close": 46.05, "volume": 649776.0}, {"date": "2017-12-06", "close": 44.05, "volume": 493726.0}, {"date": "2017-12-07", "close": 44.75, "volume": 626681.0}, {"date": "2017-12-08", "close": 45.0, "volume": 478259.0}, {"date": "2017-12-11", "close": 45.25, "volume": 326963.0}, {"date": "2017-12-12", "close": 45.6, "volume": 383876.0}, {"date": "2017-12-13", "close": 45.45, "volume": 477175.0}, {"date": "2017-12-14", "close": 45.25, "volume": 421181.0}, {"date": "2017-12-15", "close": 44.45, "volume": 692616.0}, {"date": "2017-12-18", "close": 46.1, "volume": 451859.0}, {"date": "2017-12-19", "close": 46.7, "volume": 407262.0}, {"date": "2017-12-20", "close": 47.75, "volume": 354755.0}, {"date": "2017-12-21", "close": 47.85, "volume": 415520.0}, {"date": "2017-12-22", "close": 47.3, "volume": 258716.0}, {"date": "2017-12-26", "close": 48.25, "volume": 234476.0}, {"date": "2017-12-27", "close": 47.75, "volume": 310239.0}, {"date": "2017-12-28", "close": 47.8, "volume": 312147.0}, {"date": "2017-12-29", "close": 47.7, "volume": 303284.0}, {"date": "2018-01-02", "close": 49.45, "volume": 516745.0}, {"date": "2018-01-03", "close": 50.75, "volume": 778971.0}, {"date": "2018-01-04", "close": 52.35, "volume": 695781.0}, {"date": "2018-01-05", "close": 52.95, "volume": 610023.0}, {"date": "2018-01-08", "close": 54.2, "volume": 801294.0}, {"date": "2018-01-09", "close": 53.7, "volume": 828454.0}, {"date": "2018-01-10", "close": 54.2, "volume": 621607.0}, {"date": "2018-01-11", "close": 55.65, "volume": 514833.0}, {"date": "2018-01-12", "close": 56.35, "volume": 478699.0}, {"date": "2018-01-16", "close": 55.25, "volume": 446420.0}, {"date": "2018-01-17", "close": 55.45, "volume": 643227.0}, {"date": "2018-01-18", "close": 53.95, "volume": 468709.0}, {"date": "2018-01-19", "close": 54.35, "volume": 348144.0}, {"date": "2018-01-22", "close": 55.3, "volume": 374438.0}, {"date": "2018-01-23", "close": 55.4, "volume": 363668.0}, {"date": "2018-01-24", "close": 54.85, "volume": 279782.0}, {"date": "2018-01-25", "close": 54.2, "volume": 272683.0}, {"date": "2018-01-26", "close": 54.0, "volume": 251377.0}, {"date": "2018-01-29", "close": 52.55, "volume": 397346.0}, {"date": "2018-01-30", "close": 52.2, "volume": 367756.0}, {"date": "2018-01-31", "close": 51.65, "volume": 364759.0}, {"date": "2018-02-01", "close": 52.05, "volume": 328678.0}, {"date": "2018-02-02", "close": 50.0, "volume": 305565.0}, {"date": "2018-02-05", "close": 47.55, "volume": 415340.0}, {"date": "2018-02-06", "close": 48.35, "volume": 462229.0}, {"date": "2018-02-07", "close": 46.8, "volume": 429416.0}, {"date": "2018-02-08", "close": 45.1, "volume": 480941.0}, {"date": "2018-02-09", "close": 44.95, "volume": 630865.0}, {"date": "2018-02-12", "close": 45.55, "volume": 417961.0}, {"date": "2018-02-13", "close": 45.2, "volume": 455276.0}, {"date": "2018-02-14", "close": 46.5, "volume": 331831.0}, {"date": "2018-02-15", "close": 46.5, "volume": 404201.0}, {"date": "2018-02-16", "close": 47.3, "volume": 381386.0}, {"date": "2018-02-20", "close": 47.1, "volume": 426606.0}, {"date": "2018-02-21", "close": 46.45, "volume": 338665.0}, {"date": "2018-02-22", "close": 45.55, "volume": 585384.0}, {"date": "2018-02-23", "close": 46.8, "volume": 345439.0}, {"date": "2018-02-26", "close": 47.0, "volume": 339213.0}, {"date": "2018-02-27", "close": 46.15, "volume": 568915.0}, {"date": "2018-02-28", "close": 45.05, "volume": 457797.0}, {"date": "2018-03-01", "close": 44.45, "volume": 490226.0}, {"date": "2018-03-02", "close": 44.2, "volume": 562852.0}, {"date": "2018-03-05", "close": 45.75, "volume": 493532.0}, {"date": "2018-03-06", "close": 46.25, "volume": 605506.0}, {"date": "2018-03-07", "close": 46.25, "volume": 557546.0}, {"date": "2018-03-08", "close": 46.5, "volume": 823977.0}, {"date": "2018-03-09", "close": 46.85, "volume": 565001.0}, {"date": "2018-03-12", "close": 46.5, "volume": 417761.0}, {"date": "2018-03-13", "close": 45.6, "volume": 526466.0}, {"date": "2018-03-14", "close": 46.15, "volume": 682506.0}, {"date": "2018-03-15", "close": 45.6, "volume": 474941.0}, {"date": "2018-03-16", "close": 47.2, "volume": 548742.0}, {"date": "2018-03-19", "close": 45.7, "volume": 537572.0}, {"date": "2018-03-20", "close": 46.35, "volume": 208840.0}, {"date": "2018-03-21", "close": 48.55, "volume": 328399.0}, {"date": "2018-03-22", "close": 47.15, "volume": 347712.0}, {"date": "2018-03-23", "close": 45.55, "volume": 493278.0}, {"date": "2018-03-26", "close": 46.35, "volume": 521275.0}, {"date": "2018-03-27", "close": 44.55, "volume": 497604.0}, {"date": "2018-03-28", "close": 43.55, "volume": 485496.0}, {"date": "2018-03-29", "close": 44.8, "volume": 348203.0}, {"date": "2018-04-02", "close": 43.2, "volume": 411425.0}, {"date": "2018-04-03", "close": 44.6, "volume": 633191.0}, {"date": "2018-04-04", "close": 44.3, "volume": 479930.0}, {"date": "2018-04-05", "close": 45.4, "volume": 442483.0}, {"date": "2018-04-06", "close": 44.05, "volume": 494198.0}, {"date": "2018-04-09", "close": 43.6, "volume": 468545.0}, {"date": "2018-04-10", "close": 45.65, "volume": 489433.0}, {"date": "2018-04-11", "close": 47.2, "volume": 473741.0}, {"date": "2018-04-12", "close": 47.75, "volume": 519522.0}, {"date": "2018-04-13", "close": 46.9, "volume": 739477.0}, {"date": "2018-04-16", "close": 45.75, "volume": 735361.0}, {"date": "2018-04-17", "close": 44.7, "volume": 838423.0}, {"date": "2018-04-18", "close": 45.65, "volume": 1273728.0}, {"date": "2018-04-19", "close": 45.1, "volume": 531336.0}, {"date": "2018-04-20", "close": 44.55, "volume": 523386.0}, {"date": "2018-04-23", "close": 44.95, "volume": 734649.0}, {"date": "2018-04-24", "close": 44.5, "volume": 650664.0}, {"date": "2018-04-25", "close": 44.0, "volume": 1201770.0}, {"date": "2018-04-26", "close": 44.3, "volume": 962786.0}, {"date": "2018-04-27", "close": 41.2, "volume": 1710714.0}, {"date": "2018-04-30", "close": 41.45, "volume": 1112399.0}, {"date": "2018-05-01", "close": 41.7, "volume": 694056.0}, {"date": "2018-05-02", "close": 42.2, "volume": 719722.0}, {"date": "2018-05-03", "close": 41.55, "volume": 624518.0}, {"date": "2018-05-04", "close": 42.8, "volume": 434493.0}, {"date": "2018-05-07", "close": 43.5, "volume": 522878.0}, {"date": "2018-05-08", "close": 44.35, "volume": 516921.0}, {"date": "2018-05-09", "close": 44.95, "volume": 433265.0}, {"date": "2018-05-10", "close": 44.9, "volume": 293962.0}, {"date": "2018-05-11", "close": 45.1, "volume": 347457.0}, {"date": "2018-05-14", "close": 44.85, "volume": 313145.0}, {"date": "2018-05-15", "close": 45.8, "volume": 376401.0}, {"date": "2018-05-16", "close": 46.45, "volume": 396036.0}, {"date": "2018-05-17", "close": 48.5, "volume": 688295.0}, {"date": "2018-05-18", "close": 48.7, "volume": 428589.0}, {"date": "2018-05-21", "close": 48.6, "volume": 291473.0}, {"date": "2018-05-22", "close": 47.95, "volume": 587033.0}, {"date": "2018-05-23", "close": 47.35, "volume": 436355.0}, {"date": "2018-05-24", "close": 46.1, "volume": 314420.0}, {"date": "2018-05-25", "close": 45.65, "volume": 376833.0}, {"date": "2018-05-29", "close": 46.7, "volume": 436312.0}, {"date": "2018-05-30", "close": 47.8, "volume": 474807.0}, {"date": "2018-05-31", "close": 48.05, "volume": 796588.0}, {"date": "2018-06-01", "close": 48.1, "volume": 1061150.0}, {"date": "2018-06-04", "close": 47.95, "volume": 696427.0}, {"date": "2018-06-05", "close": 48.2, "volume": 412872.0}, {"date": "2018-06-06", "close": 48.75, "volume": 353287.0}, {"date": "2018-06-07", "close": 49.65, "volume": 283708.0}, {"date": "2018-06-08", "close": 48.75, "volume": 421533.0}, {"date": "2018-06-11", "close": 48.45, "volume": 261975.0}, {"date": "2018-06-12", "close": 48.45, "volume": 406031.0}, {"date": "2018-06-13", "close": 48.6, "volume": 391443.0}, {"date": "2018-06-14", "close": 48.55, "volume": 218246.0}, {"date": "2018-06-15", "close": 48.5, "volume": 518510.0}, {"date": "2018-06-18", "close": 50.65, "volume": 610702.0}, {"date": "2018-06-19", "close": 50.5, "volume": 552540.0}, {"date": "2018-06-20", "close": 50.75, "volume": 511966.0}, {"date": "2018-06-21", "close": 50.3, "volume": 392755.0}, {"date": "2018-06-22", "close": 51.35, "volume": 607950.0}, {"date": "2018-06-25", "close": 48.95, "volume": 531052.0}, {"date": "2018-06-26", "close": 50.45, "volume": 374384.0}, {"date": "2018-06-27", "close": 50.65, "volume": 546321.0}, {"date": "2018-06-28", "close": 51.4, "volume": 431393.0}, {"date": "2018-06-29", "close": 51.4, "volume": 308884.0}, {"date": "2018-07-02", "close": 50.25, "volume": 302340.0}, {"date": "2018-07-03", "close": 50.8, "volume": 222979.0}, {"date": "2018-07-05", "close": 51.75, "volume": 462000.0}, {"date": "2018-07-06", "close": 52.75, "volume": 331450.0}, {"date": "2018-07-09", "close": 53.75, "volume": 486444.0}, {"date": "2018-07-10", "close": 54.4, "volume": 366184.0}, {"date": "2018-07-11", "close": 52.95, "volume": 376249.0}, {"date": "2018-07-12", "close": 53.25, "volume": 331080.0}, {"date": "2018-07-13", "close": 56.65, "volume": 1013292.0}, {"date": "2018-07-16", "close": 57.55, "volume": 560411.0}, {"date": "2018-07-17", "close": 58.25, "volume": 377193.0}, {"date": "2018-07-18", "close": 57.1, "volume": 508924.0}, {"date": "2018-07-19", "close": 56.8, "volume": 526437.0}, {"date": "2018-07-20", "close": 56.5, "volume": 486611.0}, {"date": "2018-07-23", "close": 56.3, "volume": 411038.0}, {"date": "2018-07-24", "close": 56.9, "volume": 273316.0}, {"date": "2018-07-25", "close": 56.0, "volume": 368714.0}, {"date": "2018-07-26", "close": 56.25, "volume": 302679.0}, {"date": "2018-07-27", "close": 52.2, "volume": 1097389.0}, {"date": "2018-07-30", "close": 52.9, "volume": 736668.0}, {"date": "2018-07-31", "close": 51.55, "volume": 1210499.0}, {"date": "2018-08-01", "close": 50.7, "volume": 531608.0}, {"date": "2018-08-02", "close": 51.1, "volume": 374957.0}, {"date": "2018-08-03", "close": 50.1, "volume": 407656.0}, {"date": "2018-08-06", "close": 51.35, "volume": 387274.0}, {"date": "2018-08-07", "close": 51.6, "volume": 307818.0}, {"date": "2018-08-08", "close": 51.75, "volume": 535281.0}, {"date": "2018-08-09", "close": 51.35, "volume": 509702.0}, {"date": "2018-08-10", "close": 51.6, "volume": 311591.0}, {"date": "2018-08-13", "close": 50.75, "volume": 321686.0}, {"date": "2018-08-14", "close": 50.7, "volume": 314612.0}, {"date": "2018-08-15", "close": 49.75, "volume": 347456.0}, {"date": "2018-08-16", "close": 50.3, "volume": 251198.0}, {"date": "2018-08-17", "close": 49.75, "volume": 395179.0}, {"date": "2018-08-20", "close": 50.65, "volume": 206788.0}, {"date": "2018-08-21", "close": 51.7, "volume": 304955.0}, {"date": "2018-08-22", "close": 52.15, "volume": 266830.0}, {"date": "2018-08-23", "close": 51.85, "volume": 169853.0}, {"date": "2018-08-24", "close": 51.85, "volume": 183586.0}, {"date": "2018-08-27", "close": 52.35, "volume": 184004.0}, {"date": "2018-08-28", "close": 52.65, "volume": 419898.0}, {"date": "2018-08-29", "close": 52.95, "volume": 405158.0}, {"date": "2018-08-30", "close": 52.95, "volume": 248473.0}, {"date": "2018-08-31", "close": 52.65, "volume": 178079.0}, {"date": "2018-09-04", "close": 52.9, "volume": 499060.0}, {"date": "2018-09-05", "close": 50.9, "volume": 282217.0}, {"date": "2018-09-06", "close": 49.5, "volume": 291844.0}, {"date": "2018-09-07", "close": 49.15, "volume": 349079.0}, {"date": "2018-09-10", "close": 48.6, "volume": 314240.0}, {"date": "2018-09-11", "close": 49.1, "volume": 382056.0}, {"date": "2018-09-12", "close": 49.8, "volume": 270073.0}, {"date": "2018-09-13", "close": 49.35, "volume": 152379.0}, {"date": "2018-09-14", "close": 49.5, "volume": 282826.0}, {"date": "2018-09-17", "close": 49.05, "volume": 405145.0}, {"date": "2018-09-18", "close": 49.8, "volume": 297726.0}, {"date": "2018-09-19", "close": 49.65, "volume": 675292.0}, {"date": "2018-09-20", "close": 49.4, "volume": 538786.0}, {"date": "2018-09-21", "close": 50.4, "volume": 822073.0}, {"date": "2018-09-24", "close": 51.7, "volume": 438932.0}, {"date": "2018-09-25", "close": 52.8, "volume": 320152.0}, {"date": "2018-09-26", "close": 52.25, "volume": 520396.0}, {"date": "2018-09-27", "close": 51.9, "volume": 256644.0}, {"date": "2018-09-28", "close": 52.25, "volume": 491379.0}, {"date": "2018-10-01", "close": 51.49, "volume": 419664.0}, {"date": "2018-10-02", "close": 51.54, "volume": 283786.0}, {"date": "2018-10-03", "close": 52.32, "volume": 547223.0}, {"date": "2018-10-04", "close": 51.44, "volume": 553935.0}, {"date": "2018-10-05", "close": 50.72, "volume": 545964.0}, {"date": "2018-10-08", "close": 49.92, "volume": 427929.0}, {"date": "2018-10-09", "close": 50.75, "volume": 449771.0}, {"date": "2018-10-10", "close": 47.58, "volume": 429915.0}, {"date": "2018-10-11", "close": 46.05, "volume": 552071.0}, {"date": "2018-10-12", "close": 46.32, "volume": 357927.0}, {"date": "2018-10-15", "close": 46.81, "volume": 225341.0}, {"date": "2018-10-16", "close": 47.74, "volume": 227776.0}, {"date": "2018-10-17", "close": 46.96, "volume": 375140.0}, {"date": "2018-10-18", "close": 45.66, "volume": 442628.0}, {"date": "2018-10-19", "close": 45.67, "volume": 408228.0}, {"date": "2018-10-22", "close": 45.44, "volume": 266885.0}, {"date": "2018-10-23", "close": 43.39, "volume": 377986.0}, {"date": "2018-10-24", "close": 41.73, "volume": 662919.0}, {"date": "2018-10-25", "close": 42.08, "volume": 540040.0}, {"date": "2018-10-26", "close": 43.09, "volume": 601805.0}, {"date": "2018-10-29", "close": 41.82, "volume": 1137105.0}, {"date": "2018-10-30", "close": 43.15, "volume": 441428.0}, {"date": "2018-10-31", "close": 42.56, "volume": 511056.0}, {"date": "2018-11-01", "close": 42.26, "volume": 409257.0}, {"date": "2018-11-02", "close": 42.67, "volume": 398115.0}, {"date": "2018-11-05", "close": 42.7, "volume": 388856.0}, {"date": "2018-11-06", "close": 43.24, "volume": 271338.0}, {"date": "2018-11-07", "close": 43.61, "volume": 280919.0}, {"date": "2018-11-08", "close": 41.99, "volume": 174684.0}, {"date": "2018-11-09", "close": 41.82, "volume": 330491.0}, {"date": "2018-11-12", "close": 40.39, "volume": 352719.0}, {"date": "2018-11-13", "close": 38.89, "volume": 340308.0}, {"date": "2018-11-14", "close": 40.02, "volume": 444764.0}, {"date": "2018-11-15", "close": 41.13, "volume": 333507.0}, {"date": "2018-11-16", "close": 41.87, "volume": 435910.0}, {"date": "2018-11-19", "close": 42.0, "volume": 411129.0}, {"date": "2018-11-20", "close": 40.48, "volume": 472076.0}, {"date": "2018-11-21", "close": 40.62, "volume": 297289.0}, {"date": "2018-11-23", "close": 39.29, "volume": 133874.0}, {"date": "2018-11-26", "close": 40.21, "volume": 374015.0}, {"date": "2018-11-27", "close": 39.32, "volume": 297517.0}, {"date": "2018-11-28", "close": 40.47, "volume": 282413.0}, {"date": "2018-11-29", "close": 40.12, "volume": 338841.0}, {"date": "2018-11-30", "close": 39.26, "volume": 439737.0}, {"date": "2018-12-03", "close": 40.3, "volume": 473080.0}, {"date": "2018-12-04", "close": 36.82, "volume": 595244.0}, {"date": "2018-12-06", "close": 35.3, "volume": 711950.0}, {"date": "2018-12-07", "close": 34.88, "volume": 611997.0}, {"date": "2018-12-10", "close": 33.48, "volume": 720219.0}, {"date": "2018-12-11", "close": 33.05, "volume": 777402.0}, {"date": "2018-12-12", "close": 33.72, "volume": 695552.0}, {"date": "2018-12-13", "close": 32.64, "volume": 601043.0}, {"date": "2018-12-14", "close": 31.74, "volume": 451153.0}, {"date": "2018-12-17", "close": 31.59, "volume": 497121.0}, {"date": "2018-12-18", "close": 31.2, "volume": 497008.0}, {"date": "2018-12-19", "close": 29.61, "volume": 633212.0}, {"date": "2018-12-20", "close": 28.36, "volume": 705367.0}, {"date": "2018-12-21", "close": 27.76, "volume": 1584222.0}, {"date": "2018-12-24", "close": 26.85, "volume": 509335.0}, {"date": "2018-12-26", "close": 28.99, "volume": 1108928.0}, {"date": "2018-12-27", "close": 29.52, "volume": 666046.0}, {"date": "2018-12-28", "close": 29.62, "volume": 414357.0}, {"date": "2018-12-31", "close": 30.03, "volume": 458670.0}, {"date": "2019-01-02", "close": 30.93, "volume": 487338.0}, {"date": "2019-01-03", "close": 31.19, "volume": 366936.0}, {"date": "2019-01-04", "close": 33.94, "volume": 743518.0}, {"date": "2019-01-07", "close": 35.68, "volume": 832302.0}, {"date": "2019-01-08", "close": 35.48, "volume": 841472.0}, {"date": "2019-01-09", "close": 36.44, "volume": 598606.0}, {"date": "2019-01-10", "close": 37.24, "volume": 807706.0}, {"date": "2019-01-11", "close": 37.9, "volume": 486926.0}, {"date": "2019-01-14", "close": 37.59, "volume": 953386.0}, {"date": "2019-01-15", "close": 37.32, "volume": 395242.0}, {"date": "2019-01-16", "close": 37.01, "volume": 552589.0}, {"date": "2019-01-17", "close": 36.9, "volume": 605806.0}, {"date": "2019-01-18", "close": 38.31, "volume": 464305.0}, {"date": "2019-01-22", "close": 37.87, "volume": 754899.0}, {"date": "2019-01-23", "close": 35.92, "volume": 422184.0}, {"date": "2019-01-24", "close": 36.7, "volume": 497386.0}, {"date": "2019-01-25", "close": 37.66, "volume": 381660.0}, {"date": "2019-01-28", "close": 36.28, "volume": 602549.0}, {"date": "2019-01-29", "close": 36.06, "volume": 293644.0}, {"date": "2019-01-30", "close": 37.76, "volume": 1175961.0}, {"date": "2019-01-31", "close": 37.44, "volume": 676888.0}, {"date": "2019-02-01", "close": 37.86, "volume": 7437811.0}, {"date": "2019-02-04", "close": 37.61, "volume": 625249.0}, {"date": "2019-02-05", "close": 37.19, "volume": 368224.0}, {"date": "2019-02-06", "close": 37.25, "volume": 546615.0}, {"date": "2019-02-07", "close": 35.67, "volume": 451110.0}, {"date": "2019-02-08", "close": 35.79, "volume": 515147.0}, {"date": "2019-02-11", "close": 36.64, "volume": 383908.0}, {"date": "2019-02-12", "close": 37.15, "volume": 223390.0}, {"date": "2019-02-13", "close": 37.48, "volume": 471375.0}, {"date": "2019-02-14", "close": 37.32, "volume": 346123.0}, {"date": "2019-02-15", "close": 39.1, "volume": 374670.0}, {"date": "2019-02-19", "close": 38.84, "volume": 423840.0}, {"date": "2019-02-20", "close": 38.85, "volume": 640526.0}, {"date": "2019-02-21", "close": 37.34, "volume": 307806.0}, {"date": "2019-02-22", "close": 37.38, "volume": 282092.0}, {"date": "2019-02-25", "close": 37.51, "volume": 361194.0}, {"date": "2019-02-26", "close": 36.87, "volume": 550336.0}, {"date": "2019-02-27", "close": 43.35, "volume": 1650624.0}, {"date": "2019-02-28", "close": 42.61, "volume": 954163.0}, {"date": "2019-03-01", "close": 42.37, "volume": 686361.0}, {"date": "2019-03-04", "close": 41.6, "volume": 772232.0}, {"date": "2019-03-05", "close": 42.43, "volume": 430248.0}, {"date": "2019-03-06", "close": 40.75, "volume": 350165.0}, {"date": "2019-03-07", "close": 39.9, "volume": 392900.0}, {"date": "2019-03-08", "close": 39.13, "volume": 293663.0}, {"date": "2019-03-11", "close": 40.18, "volume": 676924.0}, {"date": "2019-03-12", "close": 41.24, "volume": 698725.0}, {"date": "2019-03-13", "close": 42.36, "volume": 393546.0}, {"date": "2019-03-14", "close": 43.32, "volume": 364154.0}, {"date": "2019-03-15", "close": 43.77, "volume": 928389.0}, {"date": "2019-03-18", "close": 45.51, "volume": 554829.0}, {"date": "2019-03-19", "close": 45.46, "volume": 377489.0}, {"date": "2019-03-20", "close": 45.9, "volume": 351318.0}, {"date": "2019-03-21", "close": 46.96, "volume": 342072.0}, {"date": "2019-03-22", "close": 44.03, "volume": 521632.0}, {"date": "2019-03-25", "close": 45.14, "volume": 400316.0}, {"date": "2019-03-26", "close": 46.3, "volume": 443448.0}, {"date": "2019-03-27", "close": 45.42, "volume": 398588.0}, {"date": "2019-03-28", "close": 45.87, "volume": 319880.0}, {"date": "2019-03-29", "close": 45.85, "volume": 331159.0}, {"date": "2019-04-01", "close": 46.42, "volume": 409111.0}, {"date": "2019-04-02", "close": 45.65, "volume": 474312.0}, {"date": "2019-04-03", "close": 45.87, "volume": 336467.0}, {"date": "2019-04-04", "close": 45.67, "volume": 481961.0}, {"date": "2019-04-05", "close": 47.21, "volume": 193445.0}, {"date": "2019-04-08", "close": 47.49, "volume": 218378.0}, {"date": "2019-04-09", "close": 45.7, "volume": 312212.0}, {"date": "2019-04-10", "close": 46.1, "volume": 368776.0}, {"date": "2019-04-11", "close": 46.88, "volume": 328298.0}, {"date": "2019-04-12", "close": 45.3, "volume": 298469.0}, {"date": "2019-04-15", "close": 45.17, "volume": 259448.0}, {"date": "2019-04-16", "close": 44.99, "volume": 426500.0}, {"date": "2019-04-17", "close": 44.84, "volume": 315045.0}, {"date": "2019-04-18", "close": 44.48, "volume": 228715.0}, {"date": "2019-04-22", "close": 46.26, "volume": 204252.0}, {"date": "2019-04-23", "close": 46.45, "volume": 193648.0}, {"date": "2019-04-24", "close": 44.45, "volume": 161947.0}, {"date": "2019-04-25", "close": 43.61, "volume": 221517.0}, {"date": "2019-04-26", "close": 43.51, "volume": 439545.0}, {"date": "2019-04-29", "close": 44.69, "volume": 503868.0}, {"date": "2019-04-30", "close": 43.56, "volume": 354621.0}, {"date": "2019-05-01", "close": 42.72, "volume": 535160.0}, {"date": "2019-05-02", "close": 42.63, "volume": 357030.0}, {"date": "2019-05-03", "close": 43.04, "volume": 329051.0}, {"date": "2019-05-06", "close": 42.67, "volume": 326090.0}, {"date": "2019-05-07", "close": 41.63, "volume": 474350.0}, {"date": "2019-05-08", "close": 41.34, "volume": 221639.0}, {"date": "2019-05-09", "close": 41.84, "volume": 307804.0}, {"date": "2019-05-10", "close": 41.42, "volume": 383961.0}, {"date": "2019-05-13", "close": 40.32, "volume": 374612.0}, {"date": "2019-05-14", "close": 42.0, "volume": 356619.0}, {"date": "2019-05-15", "close": 43.22, "volume": 293515.0}, {"date": "2019-05-16", "close": 43.22, "volume": 258400.0}, {"date": "2019-05-17", "close": 41.86, "volume": 343024.0}, {"date": "2019-05-20", "close": 42.46, "volume": 246701.0}, {"date": "2019-05-21", "close": 43.32, "volume": 202585.0}, {"date": "2019-05-22", "close": 42.42, "volume": 227415.0}, {"date": "2019-05-23", "close": 40.27, "volume": 531667.0}, {"date": "2019-05-24", "close": 41.02, "volume": 291177.0}, {"date": "2019-05-28", "close": 41.2, "volume": 232699.0}, {"date": "2019-05-29", "close": 41.42, "volume": 278344.0}, {"date": "2019-05-30", "close": 40.98, "volume": 265745.0}, {"date": "2019-05-31", "close": 41.25, "volume": 338619.0}, {"date": "2019-06-03", "close": 41.43, "volume": 437379.0}, {"date": "2019-06-04", "close": 42.94, "volume": 248585.0}, {"date": "2019-06-05", "close": 42.3, "volume": 303163.0}, {"date": "2019-06-06", "close": 41.07, "volume": 394845.0}, {"date": "2019-06-07", "close": 41.92, "volume": 301617.0}, {"date": "2019-06-10", "close": 42.11, "volume": 229724.0}, {"date": "2019-06-11", "close": 42.6, "volume": 223224.0}, {"date": "2019-06-12", "close": 40.72, "volume": 174752.0}, {"date": "2019-06-13", "close": 42.49, "volume": 305460.0}, {"date": "2019-06-14", "close": 40.15, "volume": 283202.0}, {"date": "2019-06-17", "close": 41.66, "volume": 296521.0}, {"date": "2019-06-18", "close": 43.46, "volume": 224553.0}, {"date": "2019-06-19", "close": 43.67, "volume": 278197.0}, {"date": "2019-06-20", "close": 44.83, "volume": 282673.0}, {"date": "2019-06-21", "close": 45.11, "volume": 527706.0}, {"date": "2019-06-24", "close": 43.78, "volume": 232606.0}, {"date": "2019-06-25", "close": 43.82, "volume": 330806.0}, {"date": "2019-06-26", "close": 45.39, "volume": 288015.0}, {"date": "2019-06-27", "close": 45.6, "volume": 237878.0}, {"date": "2019-06-28", "close": 48.0, "volume": 562813.0}, {"date": "2019-07-01", "close": 47.38, "volume": 385670.0}, {"date": "2019-07-02", "close": 45.23, "volume": 383940.0}, {"date": "2019-07-03", "close": 45.66, "volume": 158853.0}, {"date": "2019-07-05", "close": 46.04, "volume": 236159.0}, {"date": "2019-07-08", "close": 46.18, "volume": 377936.0}, {"date": "2019-07-09", "close": 45.34, "volume": 267986.0}, {"date": "2019-07-10", "close": 46.54, "volume": 242422.0}, {"date": "2019-07-11", "close": 46.83, "volume": 368795.0}, {"date": "2019-07-12", "close": 46.55, "volume": 365249.0}, {"date": "2019-07-15", "close": 46.01, "volume": 280937.0}, {"date": "2019-07-16", "close": 46.02, "volume": 259354.0}, {"date": "2019-07-17", "close": 45.29, "volume": 234453.0}, {"date": "2019-07-18", "close": 46.21, "volume": 324164.0}, {"date": "2019-07-19", "close": 47.23, "volume": 468117.0}, {"date": "2019-07-22", "close": 48.54, "volume": 393046.0}, {"date": "2019-07-23", "close": 49.7, "volume": 416896.0}, {"date": "2019-07-24", "close": 50.15, "volume": 318412.0}, {"date": "2019-07-25", "close": 47.2, "volume": 428671.0}, {"date": "2019-07-26", "close": 52.05, "volume": 561683.0}, {"date": "2019-07-29", "close": 49.4, "volume": 487548.0}, {"date": "2019-07-30", "close": 52.51, "volume": 447212.0}, {"date": "2019-07-31", "close": 52.62, "volume": 454785.0}, {"date": "2019-08-01", "close": 49.96, "volume": 486067.0}, {"date": "2019-08-02", "close": 49.44, "volume": 379137.0}, {"date": "2019-08-05", "close": 47.68, "volume": 387534.0}, {"date": "2019-08-06", "close": 48.21, "volume": 313642.0}, {"date": "2019-08-07", "close": 47.88, "volume": 550707.0}, {"date": "2019-08-08", "close": 48.76, "volume": 248857.0}, {"date": "2019-08-09", "close": 47.46, "volume": 341326.0}, {"date": "2019-08-12", "close": 48.91, "volume": 322784.0}, {"date": "2019-08-13", "close": 47.58, "volume": 531798.0}, {"date": "2019-08-14", "close": 46.16, "volume": 384878.0}, {"date": "2019-08-15", "close": 45.62, "volume": 282406.0}, {"date": "2019-08-16", "close": 47.24, "volume": 372780.0}, {"date": "2019-08-19", "close": 49.15, "volume": 215327.0}, {"date": "2019-08-20", "close": 48.36, "volume": 213303.0}, {"date": "2019-08-21", "close": 48.2, "volume": 248248.0}, {"date": "2019-08-22", "close": 47.64, "volume": 184907.0}, {"date": "2019-08-23", "close": 45.63, "volume": 240724.0}, {"date": "2019-08-26", "close": 45.22, "volume": 325897.0}, {"date": "2019-08-27", "close": 44.65, "volume": 307485.0}, {"date": "2019-08-28", "close": 46.06, "volume": 365491.0}, {"date": "2019-08-29", "close": 47.2, "volume": 347263.0}, {"date": "2019-08-30", "close": 45.85, "volume": 220303.0}, {"date": "2019-09-03", "close": 44.53, "volume": 427047.0}, {"date": "2019-09-04", "close": 45.53, "volume": 311578.0}, {"date": "2019-09-05", "close": 48.05, "volume": 423827.0}, {"date": "2019-09-06", "close": 47.75, "volume": 216596.0}, {"date": "2019-09-09", "close": 51.58, "volume": 392019.0}, {"date": "2019-09-10", "close": 51.16, "volume": 329465.0}, {"date": "2019-09-11", "close": 51.89, "volume": 299824.0}, {"date": "2019-09-12", "close": 51.84, "volume": 226345.0}, {"date": "2019-09-13", "close": 51.99, "volume": 216738.0}, {"date": "2019-09-16", "close": 55.42, "volume": 447023.0}, {"date": "2019-09-17", "close": 53.64, "volume": 385383.0}, {"date": "2019-09-18", "close": 54.15, "volume": 410211.0}, {"date": "2019-09-19", "close": 54.36, "volume": 381775.0}, {"date": "2019-09-20", "close": 54.36, "volume": 968938.0}, {"date": "2019-09-23", "close": 55.63, "volume": 325833.0}, {"date": "2019-09-24", "close": 53.52, "volume": 334136.0}, {"date": "2019-09-25", "close": 53.85, "volume": 351346.0}, {"date": "2019-09-26", "close": 51.9, "volume": 341663.0}, {"date": "2019-09-27", "close": 50.71, "volume": 317346.0}, {"date": "2019-09-30", "close": 50.18, "volume": 318892.0}, {"date": "2019-10-01", "close": 48.1, "volume": 258754.0}, {"date": "2019-10-02", "close": 47.42, "volume": 310973.0}, {"date": "2019-10-03", "close": 48.33, "volume": 157080.0}, {"date": "2019-10-04", "close": 48.06, "volume": 174679.0}, {"date": "2019-10-07", "close": 48.07, "volume": 242236.0}, {"date": "2019-10-08", "close": 47.11, "volume": 335186.0}, {"date": "2019-10-09", "close": 47.54, "volume": 252565.0}, {"date": "2019-10-10", "close": 49.25, "volume": 277926.0}, {"date": "2019-10-11", "close": 51.59, "volume": 311469.0}, {"date": "2019-10-14", "close": 50.69, "volume": 218487.0}, {"date": "2019-10-15", "close": 50.75, "volume": 253874.0}, {"date": "2019-10-16", "close": 50.26, "volume": 253130.0}, {"date": "2019-10-17", "close": 49.38, "volume": 284206.0}, {"date": "2019-10-18", "close": 45.73, "volume": 555925.0}, {"date": "2019-10-21", "close": 46.95, "volume": 308722.0}, {"date": "2019-10-22", "close": 48.03, "volume": 414505.0}, {"date": "2019-10-23", "close": 48.29, "volume": 242566.0}, {"date": "2019-10-24", "close": 48.34, "volume": 286363.0}, {"date": "2019-10-25", "close": 43.92, "volume": 861596.0}, {"date": "2019-10-28", "close": 44.53, "volume": 719119.0}, {"date": "2019-10-29", "close": 44.26, "volume": 709329.0}, {"date": "2019-10-30", "close": 41.79, "volume": 478493.0}, {"date": "2019-10-31", "close": 41.02, "volume": 676425.0}, {"date": "2019-11-01", "close": 42.84, "volume": 569031.0}, {"date": "2019-11-04", "close": 45.07, "volume": 391898.0}, {"date": "2019-11-05", "close": 45.18, "volume": 378674.0}, {"date": "2019-11-06", "close": 44.57, "volume": 338282.0}, {"date": "2019-11-07", "close": 44.88, "volume": 282911.0}, {"date": "2019-11-08", "close": 45.23, "volume": 217720.0}, {"date": "2019-11-11", "close": 45.15, "volume": 177513.0}, {"date": "2019-11-12", "close": 44.54, "volume": 181569.0}, {"date": "2019-11-13", "close": 44.43, "volume": 245966.0}, {"date": "2019-11-14", "close": 44.21, "volume": 172334.0}, {"date": "2019-11-15", "close": 44.92, "volume": 212983.0}, {"date": "2019-11-18", "close": 43.59, "volume": 262829.0}, {"date": "2019-11-19", "close": 43.14, "volume": 259098.0}, {"date": "2019-11-20", "close": 43.79, "volume": 277591.0}, {"date": "2019-11-21", "close": 44.0, "volume": 207961.0}, {"date": "2019-11-22", "close": 43.29, "volume": 194792.0}, {"date": "2019-11-25", "close": 43.99, "volume": 302758.0}, {"date": "2019-11-26", "close": 43.15, "volume": 186371.0}, {"date": "2019-11-27", "close": 43.77, "volume": 140013.0}, {"date": "2019-11-29", "close": 42.26, "volume": 139738.0}, {"date": "2019-12-02", "close": 42.83, "volume": 280078.0}, {"date": "2019-12-03", "close": 42.05, "volume": 201983.0}, {"date": "2019-12-04", "close": 43.47, "volume": 415401.0}, {"date": "2019-12-05", "close": 43.38, "volume": 425682.0}, {"date": "2019-12-06", "close": 44.91, "volume": 401912.0}, {"date": "2019-12-09", "close": 44.08, "volume": 166817.0}, {"date": "2019-12-10", "close": 44.48, "volume": 244744.0}, {"date": "2019-12-11", "close": 44.65, "volume": 187054.0}, {"date": "2019-12-12", "close": 45.64, "volume": 225609.0}, {"date": "2019-12-13", "close": 45.51, "volume": 169583.0}, {"date": "2019-12-16", "close": 46.35, "volume": 206326.0}, {"date": "2019-12-17", "close": 46.68, "volume": 198340.0}, {"date": "2019-12-18", "close": 46.95, "volume": 194214.0}, {"date": "2019-12-19", "close": 47.88, "volume": 201085.0}, {"date": "2019-12-20", "close": 47.12, "volume": 649791.0}, {"date": "2019-12-23", "close": 47.39, "volume": 267655.0}, {"date": "2019-12-24", "close": 47.41, "volume": 80142.0}, {"date": "2019-12-26", "close": 47.84, "volume": 124561.0}, {"date": "2019-12-27", "close": 46.58, "volume": 168633.0}, {"date": "2019-12-30", "close": 46.96, "volume": 140261.0}, {"date": "2019-12-31", "close": 46.91, "volume": 230567.0}, {"date": "2020-01-02", "close": 46.73, "volume": 157072.0}, {"date": "2020-01-03", "close": 47.5, "volume": 210833.0}, {"date": "2020-01-06", "close": 48.11, "volume": 337920.0}, {"date": "2020-01-07", "close": 47.44, "volume": 109489.0}, {"date": "2020-01-08", "close": 46.21, "volume": 169187.0}, {"date": "2020-01-09", "close": 46.9, "volume": 161981.0}, {"date": "2020-01-10", "close": 46.64, "volume": 152970.0}, {"date": "2020-01-13", "close": 46.72, "volume": 133403.0}, {"date": "2020-01-14", "close": 46.35, "volume": 203642.0}, {"date": "2020-01-15", "close": 45.94, "volume": 176009.0}, {"date": "2020-01-16", "close": 46.87, "volume": 154819.0}, {"date": "2020-01-17", "close": 46.92, "volume": 177519.0}, {"date": "2020-01-21", "close": 46.52, "volume": 184342.0}, {"date": "2020-01-22", "close": 46.57, "volume": 233808.0}, {"date": "2020-01-23", "close": 46.69, "volume": 456034.0}, {"date": "2020-01-24", "close": 45.3, "volume": 368828.0}, {"date": "2020-01-27", "close": 41.97, "volume": 312662.0}, {"date": "2020-01-28", "close": 42.3, "volume": 290243.0}, {"date": "2020-01-29", "close": 41.43, "volume": 192437.0}, {"date": "2020-01-30", "close": 41.64, "volume": 465650.0}, {"date": "2020-01-31", "close": 40.9, "volume": 339490.0}, {"date": "2020-02-03", "close": 42.25, "volume": 322256.0}, {"date": "2020-02-04", "close": 43.45, "volume": 176275.0}, {"date": "2020-02-05", "close": 44.3, "volume": 196510.0}, {"date": "2020-02-06", "close": 43.84, "volume": 190355.0}, {"date": "2020-02-07", "close": 42.25, "volume": 223655.0}, {"date": "2020-02-10", "close": 41.52, "volume": 231053.0}, {"date": "2020-02-11", "close": 42.37, "volume": 131019.0}, {"date": "2020-02-12", "close": 42.69, "volume": 209754.0}, {"date": "2020-02-13", "close": 41.55, "volume": 223993.0}, {"date": "2020-02-14", "close": 41.31, "volume": 369315.0}, {"date": "2020-02-18", "close": 40.47, "volume": 323746.0}, {"date": "2020-02-19", "close": 40.62, "volume": 229194.0}, {"date": "2020-02-20", "close": 40.04, "volume": 347844.0}, {"date": "2020-02-21", "close": 39.78, "volume": 218137.0}, {"date": "2020-02-24", "close": 37.87, "volume": 193176.0}, {"date": "2020-02-25", "close": 35.82, "volume": 221296.0}, {"date": "2020-02-26", "close": 35.07, "volume": 144762.0}, {"date": "2020-02-27", "close": 33.17, "volume": 288062.0}, {"date": "2020-02-28", "close": 35.62, "volume": 764071.0}, {"date": "2020-03-02", "close": 36.99, "volume": 623145.0}, {"date": "2020-03-03", "close": 36.81, "volume": 516637.0}, {"date": "2020-03-04", "close": 35.48, "volume": 806842.0}, {"date": "2020-03-05", "close": 35.0, "volume": 522621.0}, {"date": "2020-03-06", "close": 33.41, "volume": 689135.0}, {"date": "2020-03-09", "close": 29.67, "volume": 1149887.0}, {"date": "2020-03-10", "close": 33.58, "volume": 628923.0}, {"date": "2020-03-11", "close": 29.72, "volume": 640571.0}, {"date": "2020-03-12", "close": 26.74, "volume": 678608.0}, {"date": "2020-03-13", "close": 31.63, "volume": 597778.0}, {"date": "2020-03-16", "close": 32.57, "volume": 770707.0}, {"date": "2020-03-17", "close": 36.45, "volume": 824969.0}, {"date": "2020-03-18", "close": 31.85, "volume": 802037.0}, {"date": "2020-03-19", "close": 29.44, "volume": 868593.0}, {"date": "2020-03-20", "close": 30.39, "volume": 898923.0}, {"date": "2020-03-23", "close": 30.73, "volume": 639868.0}, {"date": "2020-03-24", "close": 32.5, "volume": 592339.0}, {"date": "2020-03-25", "close": 30.84, "volume": 479890.0}, {"date": "2020-03-26", "close": 29.92, "volume": 621985.0}, {"date": "2020-03-27", "close": 27.97, "volume": 302644.0}, {"date": "2020-03-30", "close": 28.2, "volume": 468401.0}, {"date": "2020-03-31", "close": 30.5, "volume": 422597.0}, {"date": "2020-04-01", "close": 29.01, "volume": 328613.0}, {"date": "2020-04-02", "close": 32.11, "volume": 343413.0}, {"date": "2020-04-03", "close": 28.97, "volume": 386138.0}, {"date": "2020-04-06", "close": 29.92, "volume": 295242.0}, {"date": "2020-04-07", "close": 31.42, "volume": 439250.0}, {"date": "2020-04-08", "close": 33.34, "volume": 694441.0}, {"date": "2020-04-09", "close": 34.8, "volume": 467092.0}, {"date": "2020-04-13", "close": 33.59, "volume": 445323.0}, {"date": "2020-04-14", "close": 34.6, "volume": 545251.0}, {"date": "2020-04-15", "close": 33.97, "volume": 593648.0}, {"date": "2020-04-16", "close": 33.27, "volume": 364607.0}, {"date": "2020-04-17", "close": 32.86, "volume": 265749.0}, {"date": "2020-04-20", "close": 32.08, "volume": 450737.0}, {"date": "2020-04-21", "close": 29.94, "volume": 312801.0}, {"date": "2020-04-22", "close": 30.69, "volume": 255812.0}, {"date": "2020-04-23", "close": 32.86, "volume": 447833.0}, {"date": "2020-04-24", "close": 33.07, "volume": 236684.0}, {"date": "2020-04-27", "close": 32.57, "volume": 254341.0}, {"date": "2020-04-28", "close": 32.74, "volume": 305429.0}, {"date": "2020-04-29", "close": 35.02, "volume": 396411.0}, {"date": "2020-04-30", "close": 33.13, "volume": 375012.0}, {"date": "2020-05-01", "close": 29.56, "volume": 315442.0}, {"date": "2020-05-04", "close": 30.0, "volume": 332182.0}, {"date": "2020-05-05", "close": 29.18, "volume": 399431.0}, {"date": "2020-05-06", "close": 27.61, "volume": 360222.0}, {"date": "2020-05-07", "close": 26.76, "volume": 636183.0}, {"date": "2020-05-08", "close": 27.81, "volume": 386239.0}, {"date": "2020-05-11", "close": 27.72, "volume": 292975.0}, {"date": "2020-05-12", "close": 27.72, "volume": 650912.0}, {"date": "2020-05-13", "close": 25.51, "volume": 436432.0}, {"date": "2020-05-14", "close": 25.33, "volume": 332131.0}, {"date": "2020-05-15", "close": 25.36, "volume": 299170.0}, {"date": "2020-05-18", "close": 27.34, "volume": 352295.0}, {"date": "2020-05-19", "close": 25.83, "volume": 221309.0}, {"date": "2020-05-20", "close": 27.9, "volume": 337263.0}, {"date": "2020-05-21", "close": 27.17, "volume": 231219.0}, {"date": "2020-05-22", "close": 27.06, "volume": 158521.0}, {"date": "2020-05-26", "close": 29.25, "volume": 308067.0}, {"date": "2020-05-27", "close": 30.51, "volume": 324421.0}, {"date": "2020-05-28", "close": 30.33, "volume": 389582.0}, {"date": "2020-05-29", "close": 30.39, "volume": 435487.0}, {"date": "2020-06-01", "close": 30.74, "volume": 393630.0}, {"date": "2020-06-02", "close": 31.86, "volume": 299695.0}, {"date": "2020-06-03", "close": 32.0, "volume": 378082.0}, {"date": "2020-06-04", "close": 33.76, "volume": 287263.0}, {"date": "2020-06-05", "close": 35.96, "volume": 324086.0}, {"date": "2020-06-08", "close": 38.57, "volume": 418529.0}, {"date": "2020-06-09", "close": 37.02, "volume": 294229.0}, {"date": "2020-06-10", "close": 35.31, "volume": 287654.0}, {"date": "2020-06-11", "close": 30.41, "volume": 394720.0}, {"date": "2020-06-12", "close": 31.18, "volume": 286849.0}, {"date": "2020-06-15", "close": 31.51, "volume": 323385.0}, {"date": "2020-06-16", "close": 31.73, "volume": 298073.0}, {"date": "2020-06-17", "close": 30.82, "volume": 293392.0}, {"date": "2020-06-18", "close": 30.24, "volume": 266593.0}, {"date": "2020-06-19", "close": 29.42, "volume": 684973.0}, {"date": "2020-06-22", "close": 30.36, "volume": 240770.0}, {"date": "2020-06-23", "close": 30.47, "volume": 258234.0}, {"date": "2020-06-24", "close": 28.92, "volume": 247428.0}, {"date": "2020-06-25", "close": 30.0, "volume": 195195.0}, {"date": "2020-06-26", "close": 29.05, "volume": 417681.0}, {"date": "2020-06-29", "close": 29.32, "volume": 234160.0}, {"date": "2020-06-30", "close": 29.79, "volume": 264167.0}, {"date": "2020-07-01", "close": 29.71, "volume": 228476.0}, {"date": "2020-07-02", "close": 30.59, "volume": 221712.0}, {"date": "2020-07-06", "close": 30.59, "volume": 330088.0}, {"date": "2020-07-07", "close": 29.65, "volume": 313359.0}, {"date": "2020-07-08", "close": 30.02, "volume": 263581.0}, {"date": "2020-07-09", "close": 29.01, "volume": 272841.0}, {"date": "2020-07-10", "close": 29.91, "volume": 147208.0}, {"date": "2020-07-13", "close": 30.68, "volume": 387645.0}, {"date": "2020-07-14", "close": 31.79, "volume": 209991.0}, {"date": "2020-07-15", "close": 32.93, "volume": 261544.0}, {"date": "2020-07-16", "close": 32.0, "volume": 305278.0}, {"date": "2020-07-17", "close": 32.16, "volume": 184924.0}, {"date": "2020-07-20", "close": 31.86, "volume": 170782.0}, {"date": "2020-07-21", "close": 34.44, "volume": 247792.0}, {"date": "2020-07-22", "close": 33.95, "volume": 217504.0}, {"date": "2020-07-23", "close": 34.28, "volume": 191461.0}, {"date": "2020-07-24", "close": 34.04, "volume": 163617.0}, {"date": "2020-07-27", "close": 35.02, "volume": 279997.0}, {"date": "2020-07-28", "close": 34.26, "volume": 218649.0}, {"date": "2020-07-29", "close": 36.05, "volume": 309160.0}, {"date": "2020-07-30", "close": 34.66, "volume": 264396.0}, {"date": "2020-07-31", "close": 33.29, "volume": 355036.0}, {"date": "2020-08-03", "close": 34.23, "volume": 216602.0}, {"date": "2020-08-04", "close": 35.14, "volume": 233059.0}, {"date": "2020-08-05", "close": 36.62, "volume": 203608.0}, {"date": "2020-08-06", "close": 35.74, "volume": 279906.0}, {"date": "2020-08-07", "close": 36.37, "volume": 146603.0}, {"date": "2020-08-10", "close": 37.4, "volume": 197838.0}, {"date": "2020-08-11", "close": 36.69, "volume": 245376.0}, {"date": "2020-08-12", "close": 36.21, "volume": 197415.0}, {"date": "2020-08-13", "close": 35.91, "volume": 206686.0}, {"date": "2020-08-14", "close": 35.8, "volume": 260516.0}, {"date": "2020-08-17", "close": 35.55, "volume": 167897.0}, {"date": "2020-08-18", "close": 35.01, "volume": 111237.0}, {"date": "2020-08-19", "close": 34.62, "volume": 153797.0}, {"date": "2020-08-20", "close": 33.87, "volume": 174215.0}, {"date": "2020-08-21", "close": 33.67, "volume": 200839.0}, {"date": "2020-08-24", "close": 36.35, "volume": 285389.0}, {"date": "2020-08-25", "close": 36.04, "volume": 130175.0}, {"date": "2020-08-26", "close": 33.94, "volume": 218771.0}, {"date": "2020-08-27", "close": 33.45, "volume": 142880.0}, {"date": "2020-08-28", "close": 33.98, "volume": 132865.0}, {"date": "2020-08-31", "close": 33.13, "volume": 177582.0}, {"date": "2020-09-01", "close": 33.68, "volume": 145573.0}, {"date": "2020-09-02", "close": 33.48, "volume": 140521.0}, {"date": "2020-09-03", "close": 33.8, "volume": 164175.0}, {"date": "2020-09-04", "close": 33.74, "volume": 141358.0}, {"date": "2020-09-08", "close": 32.07, "volume": 194623.0}, {"date": "2020-09-09", "close": 31.73, "volume": 165598.0}, {"date": "2020-09-10", "close": 30.14, "volume": 210312.0}, {"date": "2020-09-11", "close": 29.17, "volume": 218791.0}, {"date": "2020-09-14", "close": 27.48, "volume": 762790.0}, {"date": "2020-09-15", "close": 27.2, "volume": 493616.0}, {"date": "2020-09-16", "close": 27.78, "volume": 506939.0}, {"date": "2020-09-17", "close": 26.76, "volume": 380041.0}, {"date": "2020-09-18", "close": 26.28, "volume": 896842.0}, {"date": "2020-09-21", "close": 24.99, "volume": 318888.0}, {"date": "2020-09-22", "close": 25.22, "volume": 325151.0}, {"date": "2020-09-23", "close": 23.07, "volume": 315349.0}, {"date": "2020-09-24", "close": 22.97, "volume": 306859.0}, {"date": "2020-09-25", "close": 23.53, "volume": 366819.0}, {"date": "2020-09-28", "close": 24.38, "volume": 334652.0}, {"date": "2020-09-29", "close": 24.75, "volume": 390048.0}, {"date": "2020-09-30", "close": 24.76, "volume": 502962.0}, {"date": "2020-10-01", "close": 24.5, "volume": 354931.0}, {"date": "2020-10-02", "close": 24.79, "volume": 253825.0}, {"date": "2020-10-05", "close": 24.68, "volume": 220451.0}, {"date": "2020-10-06", "close": 24.36, "volume": 230973.0}, {"date": "2020-10-07", "close": 24.35, "volume": 462403.0}, {"date": "2020-10-08", "close": 25.56, "volume": 370076.0}, {"date": "2020-10-09", "close": 24.69, "volume": 302819.0}, {"date": "2020-10-12", "close": 24.56, "volume": 357904.0}, {"date": "2020-10-13", "close": 24.7, "volume": 385654.0}, {"date": "2020-10-14", "close": 24.7, "volume": 179579.0}, {"date": "2020-10-15", "close": 24.98, "volume": 264361.0}, {"date": "2020-10-16", "close": 24.68, "volume": 299400.0}, {"date": "2020-10-19", "close": 24.88, "volume": 232391.0}, {"date": "2020-10-20", "close": 25.32, "volume": 216370.0}, {"date": "2020-10-21", "close": 25.7, "volume": 230276.0}, {"date": "2020-10-22", "close": 26.0, "volume": 253381.0}, {"date": "2020-10-23", "close": 25.72, "volume": 247066.0}, {"date": "2020-10-26", "close": 25.21, "volume": 256763.0}, {"date": "2020-10-27", "close": 24.69, "volume": 386944.0}, {"date": "2020-10-28", "close": 23.86, "volume": 352750.0}, {"date": "2020-10-29", "close": 24.02, "volume": 468074.0}, {"date": "2020-10-30", "close": 25.9, "volume": 387422.0}, {"date": "2020-11-02", "close": 26.0, "volume": 277273.0}, {"date": "2020-11-03", "close": 25.64, "volume": 261313.0}, {"date": "2020-11-04", "close": 24.77, "volume": 206557.0}, {"date": "2020-11-05", "close": 24.63, "volume": 157459.0}, {"date": "2020-11-06", "close": 24.27, "volume": 152184.0}, {"date": "2020-11-09", "close": 28.63, "volume": 360504.0}, {"date": "2020-11-10", "close": 29.41, "volume": 404015.0}, {"date": "2020-11-11", "close": 29.05, "volume": 277267.0}, {"date": "2020-11-12", "close": 28.05, "volume": 203289.0}, {"date": "2020-11-13", "close": 28.78, "volume": 159176.0}, {"date": "2020-11-16", "close": 31.02, "volume": 353611.0}, {"date": "2020-11-17", "close": 31.12, "volume": 215158.0}, {"date": "2020-11-18", "close": 29.38, "volume": 472705.0}, {"date": "2020-11-19", "close": 29.81, "volume": 201482.0}, {"date": "2020-11-20", "close": 29.5, "volume": 262578.0}, {"date": "2020-11-23", "close": 30.65, "volume": 261673.0}, {"date": "2020-11-24", "close": 31.71, "volume": 229980.0}, {"date": "2020-11-25", "close": 30.93, "volume": 160580.0}, {"date": "2020-11-27", "close": 30.47, "volume": 89158.0}, {"date": "2020-11-30", "close": 28.42, "volume": 222275.0}, {"date": "2020-12-01", "close": 30.17, "volume": 231933.0}, {"date": "2020-12-02", "close": 31.1, "volume": 213158.0}, {"date": "2020-12-03", "close": 31.72, "volume": 254748.0}, {"date": "2020-12-04", "close": 33.62, "volume": 210673.0}, {"date": "2020-12-07", "close": 33.25, "volume": 164477.0}, {"date": "2020-12-08", "close": 33.5, "volume": 217443.0}, {"date": "2020-12-09", "close": 33.1, "volume": 166913.0}, {"date": "2020-12-10", "close": 34.1, "volume": 109614.0}, {"date": "2020-12-11", "close": 32.75, "volume": 185589.0}, {"date": "2020-12-14", "close": 32.13, "volume": 334106.0}, {"date": "2020-12-15", "close": 32.91, "volume": 182886.0}, {"date": "2020-12-16", "close": 31.87, "volume": 240458.0}, {"date": "2020-12-17", "close": 32.37, "volume": 215266.0}, {"date": "2020-12-18", "close": 31.28, "volume": 632685.0}, {"date": "2020-12-21", "close": 30.8, "volume": 223280.0}, {"date": "2020-12-22", "close": 30.68, "volume": 254879.0}, {"date": "2020-12-23", "close": 30.95, "volume": 177722.0}, {"date": "2020-12-24", "close": 30.64, "volume": 94260.0}, {"date": "2020-12-28", "close": 31.36, "volume": 268666.0}, {"date": "2020-12-29", "close": 30.59, "volume": 176055.0}, {"date": "2020-12-30", "close": 29.84, "volume": 222937.0}, {"date": "2020-12-31", "close": 29.62, "volume": 306466.0}, {"date": "2021-01-04", "close": 30.49, "volume": 415773.0}, {"date": "2021-01-05", "close": 31.92, "volume": 254277.0}, {"date": "2021-01-06", "close": 33.94, "volume": 293799.0}, {"date": "2021-01-07", "close": 33.96, "volume": 230002.0}, {"date": "2021-01-08", "close": 33.38, "volume": 248478.0}, {"date": "2021-01-11", "close": 33.54, "volume": 336566.0}, {"date": "2021-01-12", "close": 34.93, "volume": 167894.0}, {"date": "2021-01-13", "close": 32.96, "volume": 191313.0}, {"date": "2021-01-14", "close": 35.11, "volume": 248172.0}, {"date": "2021-01-15", "close": 32.84, "volume": 177396.0}, {"date": "2021-01-19", "close": 33.15, "volume": 163062.0}, {"date": "2021-01-20", "close": 32.59, "volume": 138500.0}, {"date": "2021-01-21", "close": 32.06, "volume": 191748.0}, {"date": "2021-01-22", "close": 33.1, "volume": 256745.0}, {"date": "2021-01-25", "close": 32.18, "volume": 221543.0}, {"date": "2021-01-26", "close": 31.98, "volume": 143010.0}, {"date": "2021-01-27", "close": 30.37, "volume": 318909.0}, {"date": "2021-01-28", "close": 31.18, "volume": 257211.0}, {"date": "2021-01-29", "close": 30.12, "volume": 159702.0}, {"date": "2021-02-01", "close": 30.46, "volume": 171407.0}, {"date": "2021-02-02", "close": 30.39, "volume": 151841.0}, {"date": "2021-02-03", "close": 31.63, "volume": 112326.0}, {"date": "2021-02-04", "close": 32.13, "volume": 99212.0}, {"date": "2021-02-05", "close": 31.77, "volume": 143920.0}, {"date": "2021-02-08", "close": 33.69, "volume": 181337.0}, {"date": "2021-02-09", "close": 34.13, "volume": 156174.0}, {"date": "2021-02-10", "close": 34.23, "volume": 137601.0}, {"date": "2021-02-11", "close": 33.33, "volume": 241031.0}, {"date": "2021-02-12", "close": 33.68, "volume": 92800.0}, {"date": "2021-02-16", "close": 35.48, "volume": 182401.0}, {"date": "2021-02-17", "close": 35.63, "volume": 145949.0}, {"date": "2021-02-18", "close": 35.03, "volume": 164755.0}, {"date": "2021-02-19", "close": 34.01, "volume": 144497.0}, {"date": "2021-02-22", "close": 35.44, "volume": 129543.0}, {"date": "2021-02-23", "close": 35.17, "volume": 137406.0}, {"date": "2021-02-24", "close": 36.85, "volume": 150543.0}, {"date": "2021-02-25", "close": 37.05, "volume": 210242.0}, {"date": "2021-02-26", "close": 33.96, "volume": 326177.0}, {"date": "2021-03-01", "close": 36.2, "volume": 273859.0}, {"date": "2021-03-02", "close": 33.55, "volume": 239432.0}, {"date": "2021-03-03", "close": 34.89, "volume": 185258.0}, {"date": "2021-03-04", "close": 37.05, "volume": 316254.0}, {"date": "2021-03-05", "close": 38.91, "volume": 408678.0}, {"date": "2021-03-08", "close": 40.48, "volume": 321523.0}, {"date": "2021-03-09", "close": 38.58, "volume": 263511.0}, {"date": "2021-03-10", "close": 39.43, "volume": 200799.0}, {"date": "2021-03-11", "close": 38.63, "volume": 193949.0}, {"date": "2021-03-12", "close": 39.78, "volume": 211310.0}, {"date": "2021-03-15", "close": 38.45, "volume": 255917.0}, {"date": "2021-03-16", "close": 37.58, "volume": 283667.0}, {"date": "2021-03-17", "close": 37.81, "volume": 175022.0}, {"date": "2021-03-18", "close": 35.59, "volume": 233868.0}, {"date": "2021-03-19", "close": 35.32, "volume": 976467.0}, {"date": "2021-03-22", "close": 35.05, "volume": 128050.0}, {"date": "2021-03-23", "close": 32.69, "volume": 260790.0}, {"date": "2021-03-24", "close": 33.17, "volume": 212690.0}, {"date": "2021-03-25", "close": 32.92, "volume": 332743.0}, {"date": "2021-03-26", "close": 34.11, "volume": 242520.0}, {"date": "2021-03-29", "close": 32.86, "volume": 242635.0}, {"date": "2021-03-30", "close": 32.92, "volume": 188567.0}, {"date": "2021-03-31", "close": 33.23, "volume": 275109.0}, {"date": "2021-04-01", "close": 33.77, "volume": 177822.0}, {"date": "2021-04-05", "close": 32.61, "volume": 223952.0}, {"date": "2021-04-06", "close": 32.18, "volume": 192122.0}, {"date": "2021-04-07", "close": 31.9, "volume": 135924.0}, {"date": "2021-04-08", "close": 31.41, "volume": 211370.0}, {"date": "2021-04-09", "close": 30.4, "volume": 209912.0}, {"date": "2021-04-12", "close": 30.48, "volume": 149968.0}, {"date": "2021-04-13", "close": 29.57, "volume": 169261.0}, {"date": "2021-04-14", "close": 30.95, "volume": 191394.0}, {"date": "2021-04-15", "close": 30.35, "volume": 132881.0}, {"date": "2021-04-16", "close": 29.69, "volume": 113295.0}, {"date": "2021-04-19", "close": 29.72, "volume": 180457.0}, {"date": "2021-04-20", "close": 28.71, "volume": 182408.0}, {"date": "2021-04-21", "close": 29.03, "volume": 113773.0}, {"date": "2021-04-22", "close": 28.06, "volume": 303200.0}, {"date": "2021-04-23", "close": 28.28, "volume": 235606.0}, {"date": "2021-04-26", "close": 28.79, "volume": 266930.0}, {"date": "2021-04-27", "close": 28.85, "volume": 320252.0}, {"date": "2021-04-28", "close": 30.05, "volume": 182838.0}, {"date": "2021-04-29", "close": 30.84, "volume": 318720.0}, {"date": "2021-04-30", "close": 30.65, "volume": 493893.0}, {"date": "2021-05-03", "close": 32.02, "volume": 354510.0}, {"date": "2021-05-04", "close": 32.18, "volume": 223021.0}, {"date": "2021-05-05", "close": 34.34, "volume": 292963.0}, {"date": "2021-05-06", "close": 35.27, "volume": 256261.0}, {"date": "2021-05-07", "close": 36.37, "volume": 357177.0}, {"date": "2021-05-10", "close": 34.2, "volume": 228461.0}, {"date": "2021-05-11", "close": 33.81, "volume": 134794.0}, {"date": "2021-05-12", "close": 33.8, "volume": 154077.0}, {"date": "2021-05-13", "close": 33.3, "volume": 161209.0}, {"date": "2021-05-14", "close": 34.32, "volume": 100910.0}, {"date": "2021-05-17", "close": 34.66, "volume": 129336.0}, {"date": "2021-05-18", "close": 33.34, "volume": 100893.0}, {"date": "2021-05-19", "close": 32.17, "volume": 97227.0}, {"date": "2021-05-20", "close": 32.02, "volume": 113626.0}, {"date": "2021-05-21", "close": 32.23, "volume": 110264.0}, {"date": "2021-05-24", "close": 32.3, "volume": 107956.0}, {"date": "2021-05-25", "close": 32.0, "volume": 134202.0}, {"date": "2021-05-26", "close": 33.08, "volume": 168234.0}, {"date": "2021-05-27", "close": 33.55, "volume": 196536.0}, {"date": "2021-05-28", "close": 33.53, "volume": 66380.0}, {"date": "2021-06-01", "close": 34.43, "volume": 171847.0}, {"date": "2021-06-02", "close": 36.83, "volume": 469058.0}, {"date": "2021-06-03", "close": 37.42, "volume": 210822.0}, {"date": "2021-06-04", "close": 38.24, "volume": 186067.0}, {"date": "2021-06-07", "close": 37.16, "volume": 132589.0}, {"date": "2021-06-08", "close": 37.7, "volume": 113434.0}, {"date": "2021-06-09", "close": 37.99, "volume": 165756.0}, {"date": "2021-06-10", "close": 37.8, "volume": 117322.0}, {"date": "2021-06-11", "close": 37.75, "volume": 79002.0}, {"date": "2021-06-14", "close": 37.88, "volume": 202738.0}, {"date": "2021-06-15", "close": 39.09, "volume": 169644.0}, {"date": "2021-06-16", "close": 39.72, "volume": 197085.0}, {"date": "2021-06-17", "close": 37.33, "volume": 241819.0}, {"date": "2021-06-18", "close": 36.26, "volume": 558704.0}, {"date": "2021-06-21", "close": 38.04, "volume": 182285.0}, {"date": "2021-06-22", "close": 38.01, "volume": 125801.0}, {"date": "2021-06-23", "close": 37.0, "volume": 215446.0}, {"date": "2021-06-24", "close": 37.17, "volume": 189274.0}, {"date": "2021-06-25", "close": 36.45, "volume": 533682.0}, {"date": "2021-06-28", "close": 33.71, "volume": 230346.0}, {"date": "2021-06-29", "close": 33.93, "volume": 109242.0}, {"date": "2021-06-30", "close": 33.83, "volume": 120357.0}, {"date": "2021-07-01", "close": 34.62, "volume": 121732.0}, {"date": "2021-07-02", "close": 33.8, "volume": 88259.0}, {"date": "2021-07-06", "close": 31.73, "volume": 134765.0}, {"date": "2021-07-07", "close": 31.08, "volume": 167279.0}, {"date": "2021-07-08", "close": 31.06, "volume": 134321.0}, {"date": "2021-07-09", "close": 31.88, "volume": 147592.0}, {"date": "2021-07-12", "close": 32.11, "volume": 142346.0}, {"date": "2021-07-13", "close": 31.19, "volume": 130810.0}, {"date": "2021-07-14", "close": 30.23, "volume": 124934.0}, {"date": "2021-07-15", "close": 28.91, "volume": 236735.0}, {"date": "2021-07-16", "close": 28.18, "volume": 181683.0}, {"date": "2021-07-19", "close": 27.32, "volume": 225343.0}, {"date": "2021-07-20", "close": 27.66, "volume": 280108.0}, {"date": "2021-07-21", "close": 28.6, "volume": 151533.0}, {"date": "2021-07-22", "close": 27.96, "volume": 153396.0}, {"date": "2021-07-23", "close": 28.19, "volume": 152679.0}, {"date": "2021-07-26", "close": 29.11, "volume": 90201.0}, {"date": "2021-07-27", "close": 28.51, "volume": 91613.0}, {"date": "2021-07-28", "close": 28.97, "volume": 107029.0}, {"date": "2021-07-29", "close": 29.83, "volume": 120462.0}, {"date": "2021-07-30", "close": 28.58, "volume": 191902.0}, {"date": "2021-08-02", "close": 28.67, "volume": 183937.0}, {"date": "2021-08-03", "close": 29.67, "volume": 271832.0}, {"date": "2021-08-04", "close": 27.08, "volume": 205487.0}, {"date": "2021-08-05", "close": 27.31, "volume": 129266.0}, {"date": "2021-08-06", "close": 27.58, "volume": 107311.0}, {"date": "2021-08-09", "close": 26.6, "volume": 147729.0}, {"date": "2021-08-10", "close": 27.29, "volume": 155882.0}, {"date": "2021-08-11", "close": 27.6, "volume": 154710.0}, {"date": "2021-08-12", "close": 26.86, "volume": 176098.0}, {"date": "2021-08-13", "close": 26.16, "volume": 244326.0}, {"date": "2021-08-16", "close": 24.97, "volume": 133603.0}, {"date": "2021-08-17", "close": 24.25, "volume": 186156.0}, {"date": "2021-08-18", "close": 23.86, "volume": 161483.0}, {"date": "2021-08-19", "close": 22.97, "volume": 504138.0}, {"date": "2021-08-20", "close": 23.03, "volume": 237636.0}, {"date": "2021-08-23", "close": 23.54, "volume": 261636.0}, {"date": "2021-08-24", "close": 24.06, "volume": 367595.0}, {"date": "2021-08-25", "close": 23.98, "volume": 257029.0}, {"date": "2021-08-26", "close": 23.37, "volume": 295681.0}, {"date": "2021-08-27", "close": 24.74, "volume": 402703.0}, {"date": "2021-08-30", "close": 24.48, "volume": 161074.0}, {"date": "2021-08-31", "close": 24.3, "volume": 290740.0}, {"date": "2021-09-01", "close": 24.4, "volume": 207730.0}, {"date": "2021-09-02", "close": 24.63, "volume": 249639.0}, {"date": "2021-09-03", "close": 24.33, "volume": 155283.0}, {"date": "2021-09-07", "close": 24.14, "volume": 302534.0}, {"date": "2021-09-08", "close": 23.27, "volume": 417538.0}, {"date": "2021-09-09", "close": 23.01, "volume": 265815.0}, {"date": "2021-09-10", "close": 23.49, "volume": 243973.0}, {"date": "2021-09-13", "close": 25.02, "volume": 335035.0}, {"date": "2021-09-14", "close": 24.85, "volume": 262708.0}, {"date": "2021-09-15", "close": 24.96, "volume": 319793.0}, {"date": "2021-09-16", "close": 24.36, "volume": 159761.0}, {"date": "2021-09-17", "close": 24.27, "volume": 528893.0}, {"date": "2021-09-20", "close": 23.49, "volume": 217842.0}, {"date": "2021-09-21", "close": 22.89, "volume": 192269.0}, {"date": "2021-09-22", "close": 23.23, "volume": 297009.0}, {"date": "2021-09-23", "close": 24.42, "volume": 195135.0}, {"date": "2021-09-24", "close": 24.26, "volume": 107378.0}, {"date": "2021-09-27", "close": 25.18, "volume": 272740.0}, {"date": "2021-09-28", "close": 24.85, "volume": 285488.0}, {"date": "2021-09-29", "close": 24.49, "volume": 260751.0}, {"date": "2021-09-30", "close": 25.18, "volume": 342911.0}, {"date": "2021-10-01", "close": 26.13, "volume": 394870.0}, {"date": "2021-10-04", "close": 26.03, "volume": 443164.0}, {"date": "2021-10-05", "close": 25.97, "volume": 268591.0}, {"date": "2021-10-06", "close": 24.65, "volume": 228009.0}, {"date": "2021-10-07", "close": 25.52, "volume": 349303.0}, {"date": "2021-10-08", "close": 26.76, "volume": 184258.0}, {"date": "2021-10-11", "close": 26.52, "volume": 264610.0}, {"date": "2021-10-12", "close": 26.04, "volume": 181218.0}, {"date": "2021-10-13", "close": 25.69, "volume": 150919.0}, {"date": "2021-10-14", "close": 25.78, "volume": 128143.0}, {"date": "2021-10-15", "close": 25.38, "volume": 321868.0}, {"date": "2021-10-18", "close": 25.23, "volume": 176163.0}, {"date": "2021-10-19", "close": 24.62, "volume": 615687.0}, {"date": "2021-10-20", "close": 25.33, "volume": 256671.0}, {"date": "2021-10-21", "close": 24.92, "volume": 226981.0}, {"date": "2021-10-22", "close": 25.03, "volume": 151939.0}, {"date": "2021-10-25", "close": 25.11, "volume": 149211.0}, {"date": "2021-10-26", "close": 24.22, "volume": 283075.0}, {"date": "2021-10-27", "close": 23.49, "volume": 201640.0}, {"date": "2021-10-28", "close": 23.54, "volume": 269574.0}, {"date": "2021-10-29", "close": 23.56, "volume": 617299.0}, {"date": "2021-11-01", "close": 24.13, "volume": 362432.0}, {"date": "2021-11-02", "close": 23.93, "volume": 251420.0}, {"date": "2021-11-03", "close": 24.05, "volume": 267986.0}, {"date": "2021-11-04", "close": 23.18, "volume": 280454.0}, {"date": "2021-11-05", "close": 23.63, "volume": 214563.0}, {"date": "2021-11-08", "close": 23.77, "volume": 361070.0}, {"date": "2021-11-09", "close": 23.51, "volume": 213190.0}, {"date": "2021-11-10", "close": 21.79, "volume": 296862.0}, {"date": "2021-11-11", "close": 21.3, "volume": 332303.0}, {"date": "2021-11-12", "close": 21.15, "volume": 308185.0}, {"date": "2021-11-15", "close": 20.29, "volume": 760036.0}, {"date": "2021-11-16", "close": 20.79, "volume": 682384.0}, {"date": "2021-11-17", "close": 20.98, "volume": 743917.0}, {"date": "2021-11-18", "close": 20.88, "volume": 549064.0}, {"date": "2021-11-19", "close": 19.48, "volume": 478613.0}, {"date": "2021-11-22", "close": 19.81, "volume": 336374.0}, {"date": "2021-11-23", "close": 20.29, "volume": 269270.0}, {"date": "2021-11-24", "close": 19.84, "volume": 282301.0}, {"date": "2021-11-26", "close": 19.34, "volume": 281532.0}, {"date": "2021-11-29", "close": 18.86, "volume": 465890.0}, {"date": "2021-11-30", "close": 19.11, "volume": 637754.0}, {"date": "2021-12-01", "close": 18.64, "volume": 627413.0}, {"date": "2021-12-02", "close": 19.11, "volume": 386981.0}, {"date": "2021-12-03", "close": 19.02, "volume": 350925.0}, {"date": "2021-12-06", "close": 19.27, "volume": 337012.0}, {"date": "2021-12-07", "close": 19.9, "volume": 392517.0}, {"date": "2021-12-08", "close": 20.18, "volume": 419996.0}, {"date": "2021-12-09", "close": 20.01, "volume": 423484.0}, {"date": "2021-12-10", "close": 20.09, "volume": 395102.0}, {"date": "2021-12-13", "close": 19.67, "volume": 575480.0}, {"date": "2021-12-14", "close": 19.33, "volume": 541170.0}, {"date": "2021-12-15", "close": 19.4, "volume": 765581.0}, {"date": "2021-12-16", "close": 19.55, "volume": 535420.0}, {"date": "2021-12-17", "close": 19.74, "volume": 853503.0}, {"date": "2021-12-20", "close": 19.18, "volume": 455881.0}, {"date": "2021-12-21", "close": 19.68, "volume": 293951.0}, {"date": "2021-12-22", "close": 19.5, "volume": 320949.0}, {"date": "2021-12-23", "close": 19.4, "volume": 306309.0}, {"date": "2021-12-27", "close": 19.64, "volume": 320974.0}, {"date": "2021-12-28", "close": 19.74, "volume": 339383.0}, {"date": "2021-12-29", "close": 19.67, "volume": 486295.0}, {"date": "2021-12-30", "close": 19.54, "volume": 342267.0}, {"date": "2021-12-31", "close": 19.68, "volume": 424184.0}, {"date": "2022-01-03", "close": 21.36, "volume": 444476.0}, {"date": "2022-01-04", "close": 22.01, "volume": 514858.0}, {"date": "2022-01-05", "close": 21.65, "volume": 326766.0}, {"date": "2022-01-06", "close": 22.37, "volume": 371668.0}, {"date": "2022-01-07", "close": 22.7, "volume": 287872.0}, {"date": "2022-01-10", "close": 22.94, "volume": 442112.0}, {"date": "2022-01-11", "close": 24.1, "volume": 416193.0}, {"date": "2022-01-12", "close": 24.11, "volume": 411950.0}, {"date": "2022-01-13", "close": 24.85, "volume": 456007.0}, {"date": "2022-01-14", "close": 25.46, "volume": 338240.0}, {"date": "2022-01-18", "close": 25.35, "volume": 538689.0}, {"date": "2022-01-19", "close": 25.13, "volume": 367586.0}, {"date": "2022-01-20", "close": 24.66, "volume": 348527.0}, {"date": "2022-01-21", "close": 24.47, "volume": 424934.0}, {"date": "2022-01-24", "close": 25.58, "volume": 473991.0}, {"date": "2022-01-25", "close": 26.64, "volume": 522827.0}, {"date": "2022-01-26", "close": 25.95, "volume": 468276.0}, {"date": "2022-01-27", "close": 25.57, "volume": 356744.0}, {"date": "2022-01-28", "close": 25.53, "volume": 401745.0}, {"date": "2022-01-31", "close": 25.29, "volume": 340431.0}, {"date": "2022-02-01", "close": 25.96, "volume": 330901.0}, {"date": "2022-02-02", "close": 25.21, "volume": 244692.0}, {"date": "2022-02-03", "close": 24.48, "volume": 310958.0}, {"date": "2022-02-04", "close": 24.51, "volume": 306383.0}, {"date": "2022-02-07", "close": 24.37, "volume": 293858.0}, {"date": "2022-02-08", "close": 23.51, "volume": 378464.0}, {"date": "2022-02-09", "close": 23.2, "volume": 172688.0}, {"date": "2022-02-10", "close": 23.0, "volume": 259010.0}, {"date": "2022-02-11", "close": 24.74, "volume": 302943.0}, {"date": "2022-02-14", "close": 24.42, "volume": 254869.0}, {"date": "2022-02-15", "close": 24.99, "volume": 240717.0}, {"date": "2022-02-16", "close": 25.04, "volume": 195051.0}, {"date": "2022-02-17", "close": 25.24, "volume": 213408.0}, {"date": "2022-02-18", "close": 24.98, "volume": 210129.0}, {"date": "2022-02-22", "close": 24.82, "volume": 277544.0}, {"date": "2022-02-23", "close": 25.24, "volume": 202776.0}, {"date": "2022-02-24", "close": 27.42, "volume": 557094.0}, {"date": "2022-02-25", "close": 27.38, "volume": 332079.0}, {"date": "2022-02-28", "close": 28.84, "volume": 593306.0}, {"date": "2022-03-01", "close": 29.16, "volume": 581807.0}, {"date": "2022-03-02", "close": 30.82, "volume": 605539.0}, {"date": "2022-03-03", "close": 31.73, "volume": 618531.0}, {"date": "2022-03-04", "close": 33.15, "volume": 306000.0}, {"date": "2022-03-07", "close": 36.25, "volume": 668610.0}, {"date": "2022-03-08", "close": 39.02, "volume": 1189006.0}, {"date": "2022-03-09", "close": 37.86, "volume": 773608.0}, {"date": "2022-03-10", "close": 39.89, "volume": 433331.0}, {"date": "2022-03-11", "close": 40.3, "volume": 366114.0}, {"date": "2022-03-14", "close": 37.82, "volume": 575091.0}, {"date": "2022-03-15", "close": 36.31, "volume": 453168.0}, {"date": "2022-03-16", "close": 34.93, "volume": 444974.0}, {"date": "2022-03-17", "close": 35.65, "volume": 438243.0}, {"date": "2022-03-18", "close": 33.96, "volume": 852011.0}, {"date": "2022-03-21", "close": 35.48, "volume": 437619.0}, {"date": "2022-03-22", "close": 35.12, "volume": 289340.0}, {"date": "2022-03-23", "close": 35.68, "volume": 207984.0}, {"date": "2022-03-24", "close": 35.29, "volume": 210266.0}, {"date": "2022-03-25", "close": 35.7, "volume": 426174.0}, {"date": "2022-03-28", "close": 34.22, "volume": 339588.0}, {"date": "2022-03-29", "close": 35.4, "volume": 613061.0}, {"date": "2022-03-30", "close": 35.67, "volume": 356430.0}, {"date": "2022-03-31", "close": 37.35, "volume": 567765.0}, {"date": "2022-04-01", "close": 37.58, "volume": 412962.0}, {"date": "2022-04-04", "close": 37.37, "volume": 240442.0}, {"date": "2022-04-05", "close": 35.06, "volume": 256182.0}, {"date": "2022-04-06", "close": 34.97, "volume": 218485.0}, {"date": "2022-04-07", "close": 35.24, "volume": 239649.0}, {"date": "2022-04-08", "close": 36.23, "volume": 274538.0}, {"date": "2022-04-11", "close": 34.36, "volume": 200276.0}, {"date": "2022-04-12", "close": 35.66, "volume": 183817.0}, {"date": "2022-04-13", "close": 35.43, "volume": 220661.0}, {"date": "2022-04-14", "close": 35.51, "volume": 178510.0}, {"date": "2022-04-18", "close": 37.63, "volume": 441240.0}, {"date": "2022-04-19", "close": 36.08, "volume": 342820.0}, {"date": "2022-04-20", "close": 34.96, "volume": 252399.0}, {"date": "2022-04-21", "close": 33.22, "volume": 423163.0}, {"date": "2022-04-22", "close": 32.21, "volume": 287211.0}, {"date": "2022-04-25", "close": 30.67, "volume": 316856.0}, {"date": "2022-04-26", "close": 30.2, "volume": 211384.0}, {"date": "2022-04-27", "close": 30.14, "volume": 225850.0}, {"date": "2022-04-28", "close": 30.68, "volume": 217159.0}, {"date": "2022-04-29", "close": 28.88, "volume": 593575.0}, {"date": "2022-05-02", "close": 30.39, "volume": 552338.0}, {"date": "2022-05-03", "close": 29.91, "volume": 262703.0}, {"date": "2022-05-04", "close": 31.31, "volume": 255989.0}, {"date": "2022-05-05", "close": 30.7, "volume": 250221.0}, {"date": "2022-05-06", "close": 30.94, "volume": 166258.0}, {"date": "2022-05-09", "close": 27.72, "volume": 300073.0}, {"date": "2022-05-10", "close": 27.97, "volume": 336474.0}, {"date": "2022-05-11", "close": 27.97, "volume": 222161.0}, {"date": "2022-05-12", "close": 28.33, "volume": 312189.0}, {"date": "2022-05-13", "close": 28.68, "volume": 222524.0}, {"date": "2022-05-16", "close": 29.43, "volume": 185780.0}, {"date": "2022-05-17", "close": 30.45, "volume": 180262.0}, {"date": "2022-05-18", "close": 29.93, "volume": 244637.0}, {"date": "2022-05-19", "close": 30.18, "volume": 224338.0}, {"date": "2022-05-20", "close": 29.69, "volume": 145977.0}, {"date": "2022-05-23", "close": 30.49, "volume": 155972.0}, {"date": "2022-05-24", "close": 31.05, "volume": 145263.0}, {"date": "2022-05-25", "close": 30.76, "volume": 158644.0}, {"date": "2022-05-26", "close": 31.1, "volume": 149775.0}, {"date": "2022-05-27", "close": 31.83, "volume": 153880.0}, {"date": "2022-05-31", "close": 31.44, "volume": 369737.0}, {"date": "2022-06-01", "close": 31.85, "volume": 175237.0}, {"date": "2022-06-02", "close": 30.9, "volume": 211004.0}, {"date": "2022-06-03", "close": 30.76, "volume": 142007.0}, {"date": "2022-06-06", "close": 30.96, "volume": 165635.0}, {"date": "2022-06-07", "close": 32.1, "volume": 156261.0}, {"date": "2022-06-08", "close": 31.12, "volume": 157477.0}, {"date": "2022-06-09", "close": 30.65, "volume": 187038.0}, {"date": "2022-06-10", "close": 29.31, "volume": 274458.0}, {"date": "2022-06-13", "close": 28.2, "volume": 284638.0}, {"date": "2022-06-14", "close": 26.7, "volume": 190330.0}, {"date": "2022-06-15", "close": 26.18, "volume": 212845.0}, {"date": "2022-06-16", "close": 25.2, "volume": 225253.0}, {"date": "2022-06-17", "close": 23.99, "volume": 975353.0}, {"date": "2022-06-21", "close": 24.64, "volume": 388437.0}, {"date": "2022-06-22", "close": 23.96, "volume": 362702.0}, {"date": "2022-06-23", "close": 23.52, "volume": 425699.0}, {"date": "2022-06-24", "close": 24.35, "volume": 584611.0}, {"date": "2022-06-27", "close": 25.33, "volume": 357158.0}, {"date": "2022-06-28", "close": 25.87, "volume": 283739.0}, {"date": "2022-06-29", "close": 25.41, "volume": 244371.0}, {"date": "2022-06-30", "close": 25.8, "volume": 306749.0}, {"date": "2022-07-01", "close": 25.3, "volume": 267843.0}, {"date": "2022-07-05", "close": 24.33, "volume": 533970.0}, {"date": "2022-07-06", "close": 23.96, "volume": 289206.0}, {"date": "2022-07-07", "close": 25.27, "volume": 213794.0}, {"date": "2022-07-08", "close": 25.7, "volume": 226589.0}, {"date": "2022-07-11", "close": 24.82, "volume": 155806.0}, {"date": "2022-07-12", "close": 23.79, "volume": 244390.0}, {"date": "2022-07-13", "close": 23.74, "volume": 176705.0}, {"date": "2022-07-14", "close": 23.26, "volume": 188943.0}, {"date": "2022-07-15", "close": 23.75, "volume": 216019.0}, {"date": "2022-07-18", "close": 24.46, "volume": 218825.0}, {"date": "2022-07-19", "close": 25.4, "volume": 254382.0}, {"date": "2022-07-20", "close": 25.1, "volume": 273205.0}, {"date": "2022-07-21", "close": 23.42, "volume": 288324.0}, {"date": "2022-07-22", "close": 23.47, "volume": 214450.0}, {"date": "2022-07-25", "close": 24.76, "volume": 264405.0}, {"date": "2022-07-26", "close": 24.35, "volume": 192085.0}, {"date": "2022-07-27", "close": 25.3, "volume": 232117.0}, {"date": "2022-07-28", "close": 25.66, "volume": 323606.0}, {"date": "2022-07-29", "close": 25.65, "volume": 260772.0}, {"date": "2022-08-01", "close": 24.04, "volume": 347681.0}, {"date": "2022-08-02", "close": 23.59, "volume": 227389.0}, {"date": "2022-08-03", "close": 22.83, "volume": 273406.0}, {"date": "2022-08-04", "close": 22.11, "volume": 234477.0}, {"date": "2022-08-05", "close": 21.53, "volume": 524272.0}, {"date": "2022-08-08", "close": 22.59, "volume": 242004.0}, {"date": "2022-08-09", "close": 23.0, "volume": 203003.0}, {"date": "2022-08-10", "close": 23.42, "volume": 190272.0}, {"date": "2022-08-11", "close": 23.82, "volume": 240567.0}, {"date": "2022-08-12", "close": 24.3, "volume": 170675.0}, {"date": "2022-08-15", "close": 23.8, "volume": 232060.0}, {"date": "2022-08-16", "close": 23.36, "volume": 187460.0}, {"date": "2022-08-17", "close": 23.61, "volume": 153060.0}, {"date": "2022-08-18", "close": 24.49, "volume": 135098.0}, {"date": "2022-08-19", "close": 23.86, "volume": 138895.0}, {"date": "2022-08-22", "close": 23.92, "volume": 166156.0}, {"date": "2022-08-23", "close": 24.24, "volume": 165263.0}, {"date": "2022-08-24", "close": 25.16, "volume": 150872.0}, {"date": "2022-08-25", "close": 25.21, "volume": 127107.0}, {"date": "2022-08-26", "close": 23.62, "volume": 166036.0}, {"date": "2022-08-29", "close": 23.85, "volume": 149820.0}, {"date": "2022-08-30", "close": 22.89, "volume": 168571.0}, {"date": "2022-08-31", "close": 22.13, "volume": 189621.0}, {"date": "2022-09-01", "close": 21.86, "volume": 208927.0}, {"date": "2022-09-02", "close": 22.0, "volume": 212750.0}, {"date": "2022-09-06", "close": 21.84, "volume": 238570.0}, {"date": "2022-09-07", "close": 22.22, "volume": 326842.0}, {"date": "2022-09-08", "close": 22.01, "volume": 174730.0}, {"date": "2022-09-09", "close": 23.43, "volume": 222742.0}, {"date": "2022-09-12", "close": 23.41, "volume": 333437.0}, {"date": "2022-09-13", "close": 21.79, "volume": 210199.0}, {"date": "2022-09-14", "close": 22.62, "volume": 211880.0}, {"date": "2022-09-15", "close": 22.48, "volume": 218900.0}, {"date": "2022-09-16", "close": 21.89, "volume": 734032.0}, {"date": "2022-09-19", "close": 22.48, "volume": 184875.0}, {"date": "2022-09-20", "close": 21.83, "volume": 232437.0}, {"date": "2022-09-21", "close": 21.68, "volume": 171788.0}, {"date": "2022-09-22", "close": 21.61, "volume": 128882.0}, {"date": "2022-09-23", "close": 19.64, "volume": 263218.0}, {"date": "2022-09-26", "close": 19.19, "volume": 210485.0}, {"date": "2022-09-27", "close": 19.18, "volume": 194413.0}, {"date": "2022-09-28", "close": 19.96, "volume": 416394.0}, {"date": "2022-09-29", "close": 20.05, "volume": 230675.0}, {"date": "2022-09-30", "close": 19.52, "volume": 345999.0}, {"date": "2022-10-03", "close": 21.05, "volume": 225067.0}, {"date": "2022-10-04", "close": 21.5, "volume": 276072.0}, {"date": "2022-10-05", "close": 21.7, "volume": 193356.0}, {"date": "2022-10-06", "close": 22.0, "volume": 231437.0}, {"date": "2022-10-07", "close": 21.83, "volume": 175050.0}, {"date": "2022-10-10", "close": 21.41, "volume": 222030.0}, {"date": "2022-10-11", "close": 20.51, "volume": 208345.0}, {"date": "2022-10-12", "close": 20.2, "volume": 130050.0}, {"date": "2022-10-13", "close": 21.37, "volume": 192653.0}, {"date": "2022-10-14", "close": 20.46, "volume": 189053.0}, {"date": "2022-10-17", "close": 21.09, "volume": 176294.0}, {"date": "2022-10-18", "close": 21.31, "volume": 139272.0}, {"date": "2022-10-19", "close": 22.7, "volume": 246978.0}, {"date": "2022-10-20", "close": 23.16, "volume": 227441.0}, {"date": "2022-10-21", "close": 24.16, "volume": 305834.0}, {"date": "2022-10-24", "close": 24.5, "volume": 193295.0}, {"date": "2022-10-25", "close": 24.71, "volume": 249395.0}, {"date": "2022-10-26", "close": 25.6, "volume": 268764.0}, {"date": "2022-10-27", "close": 25.78, "volume": 248883.0}, {"date": "2022-10-28", "close": 23.28, "volume": 451398.0}, {"date": "2022-10-31", "close": 24.88, "volume": 325826.0}, {"date": "2022-11-01", "close": 23.56, "volume": 330739.0}, {"date": "2022-11-02", "close": 24.1, "volume": 328399.0}, {"date": "2022-11-03", "close": 24.61, "volume": 218529.0}, {"date": "2022-11-04", "close": 25.15, "volume": 190207.0}, {"date": "2022-11-07", "close": 26.04, "volume": 277844.0}, {"date": "2022-11-08", "close": 26.06, "volume": 207271.0}, {"date": "2022-11-09", "close": 24.65, "volume": 285965.0}, {"date": "2022-11-10", "close": 25.82, "volume": 238704.0}, {"date": "2022-11-11", "close": 26.41, "volume": 268625.0}, {"date": "2022-11-14", "close": 26.19, "volume": 322672.0}, {"date": "2022-11-15", "close": 26.4, "volume": 208493.0}, {"date": "2022-11-16", "close": 26.2, "volume": 271039.0}, {"date": "2022-11-17", "close": 26.46, "volume": 170679.0}, {"date": "2022-11-18", "close": 24.96, "volume": 362804.0}, {"date": "2022-11-21", "close": 24.58, "volume": 338697.0}, {"date": "2022-11-22", "close": 24.55, "volume": 320331.0}, {"date": "2022-11-23", "close": 24.1, "volume": 211309.0}, {"date": "2022-11-25", "close": 23.58, "volume": 92416.0}, {"date": "2022-11-28", "close": 22.75, "volume": 197351.0}, {"date": "2022-11-29", "close": 23.19, "volume": 242111.0}, {"date": "2022-11-30", "close": 23.54, "volume": 532363.0}, {"date": "2022-12-01", "close": 23.21, "volume": 194889.0}, {"date": "2022-12-02", "close": 24.08, "volume": 137218.0}, {"date": "2022-12-05", "close": 22.85, "volume": 307951.0}, {"date": "2022-12-06", "close": 22.44, "volume": 214866.0}, {"date": "2022-12-07", "close": 21.83, "volume": 286635.0}, {"date": "2022-12-08", "close": 22.15, "volume": 293703.0}, {"date": "2022-12-09", "close": 21.7, "volume": 288454.0}, {"date": "2022-12-12", "close": 21.47, "volume": 357788.0}, {"date": "2022-12-13", "close": 22.74, "volume": 345360.0}, {"date": "2022-12-14", "close": 22.92, "volume": 398600.0}, {"date": "2022-12-15", "close": 23.23, "volume": 631753.0}, {"date": "2022-12-16", "close": 23.23, "volume": 1640607.0}, {"date": "2022-12-19", "close": 23.25, "volume": 326862.0}, {"date": "2022-12-20", "close": 25.15, "volume": 354003.0}, {"date": "2022-12-21", "close": 25.64, "volume": 335024.0}, {"date": "2022-12-22", "close": 25.51, "volume": 301125.0}, {"date": "2022-12-23", "close": 26.96, "volume": 312366.0}, {"date": "2022-12-27", "close": 26.8, "volume": 199183.0}, {"date": "2022-12-28", "close": 25.67, "volume": 199161.0}, {"date": "2022-12-29", "close": 27.13, "volume": 233767.0}, {"date": "2022-12-30", "close": 27.17, "volume": 227982.0}, {"date": "2023-01-03", "close": 26.12, "volume": 279522.0}, {"date": "2023-01-04", "close": 26.32, "volume": 303218.0}, {"date": "2023-01-05", "close": 26.46, "volume": 200400.0}, {"date": "2023-01-06", "close": 27.66, "volume": 325516.0}, {"date": "2023-01-09", "close": 28.27, "volume": 251726.0}, {"date": "2023-01-10", "close": 29.22, "volume": 212314.0}, {"date": "2023-01-11", "close": 29.41, "volume": 320724.0}, {"date": "2023-01-12", "close": 29.35, "volume": 381910.0}, {"date": "2023-01-13", "close": 28.65, "volume": 228111.0}, {"date": "2023-01-17", "close": 29.0, "volume": 353425.0}, {"date": "2023-01-18", "close": 27.19, "volume": 274632.0}, {"date": "2023-01-19", "close": 27.45, "volume": 433295.0}, {"date": "2023-01-20", "close": 28.08, "volume": 403056.0}, {"date": "2023-01-23", "close": 28.38, "volume": 177146.0}, {"date": "2023-01-24", "close": 28.73, "volume": 160942.0}, {"date": "2023-01-25", "close": 29.47, "volume": 153232.0}, {"date": "2023-01-26", "close": 30.02, "volume": 194000.0}, {"date": "2023-01-27", "close": 28.57, "volume": 191930.0}, {"date": "2023-01-30", "close": 28.97, "volume": 186623.0}, {"date": "2023-01-31", "close": 30.71, "volume": 453119.0}, {"date": "2023-02-01", "close": 30.71, "volume": 344720.0}, {"date": "2023-02-02", "close": 31.12, "volume": 358017.0}, {"date": "2023-02-03", "close": 31.26, "volume": 335679.0}, {"date": "2023-02-06", "close": 31.37, "volume": 209392.0}, {"date": "2023-02-07", "close": 31.86, "volume": 205447.0}, {"date": "2023-02-08", "close": 31.8, "volume": 168834.0}, {"date": "2023-02-09", "close": 31.2, "volume": 235257.0}, {"date": "2023-02-10", "close": 32.2, "volume": 147114.0}, {"date": "2023-02-13", "close": 32.17, "volume": 164119.0}, {"date": "2023-02-14", "close": 32.28, "volume": 162467.0}, {"date": "2023-02-15", "close": 32.23, "volume": 179993.0}, {"date": "2023-02-16", "close": 31.78, "volume": 263795.0}, {"date": "2023-02-17", "close": 29.78, "volume": 264376.0}, {"date": "2023-02-21", "close": 28.6, "volume": 264753.0}, {"date": "2023-02-22", "close": 27.98, "volume": 289014.0}, {"date": "2023-02-23", "close": 29.31, "volume": 216234.0}, {"date": "2023-02-24", "close": 29.36, "volume": 150100.0}, {"date": "2023-02-27", "close": 30.48, "volume": 203903.0}, {"date": "2023-02-28", "close": 34.25, "volume": 610429.0}, {"date": "2023-03-01", "close": 33.94, "volume": 280053.0}, {"date": "2023-03-02", "close": 34.83, "volume": 237797.0}, {"date": "2023-03-03", "close": 35.8, "volume": 396928.0}, {"date": "2023-03-06", "close": 32.44, "volume": 503321.0}, {"date": "2023-03-07", "close": 32.56, "volume": 320626.0}, {"date": "2023-03-08", "close": 32.52, "volume": 237216.0}, {"date": "2023-03-09", "close": 30.7, "volume": 322655.0}, {"date": "2023-03-10", "close": 29.55, "volume": 337788.0}, {"date": "2023-03-13", "close": 27.74, "volume": 367439.0}, {"date": "2023-03-14", "close": 28.54, "volume": 308937.0}, {"date": "2023-03-15", "close": 27.4, "volume": 405001.0}, {"date": "2023-03-16", "close": 27.58, "volume": 405336.0}, {"date": "2023-03-17", "close": 27.02, "volume": 840181.0}, {"date": "2023-03-20", "close": 27.91, "volume": 302651.0}, {"date": "2023-03-21", "close": 28.58, "volume": 311704.0}, {"date": "2023-03-22", "close": 27.92, "volume": 215190.0}, {"date": "2023-03-23", "close": 27.43, "volume": 215377.0}, {"date": "2023-03-24", "close": 26.95, "volume": 462122.0}, {"date": "2023-03-27", "close": 27.49, "volume": 192948.0}, {"date": "2023-03-28", "close": 27.75, "volume": 220907.0}, {"date": "2023-03-29", "close": 28.16, "volume": 263229.0}, {"date": "2023-03-30", "close": 28.34, "volume": 210761.0}, {"date": "2023-03-31", "close": 28.69, "volume": 376285.0}, {"date": "2023-04-03", "close": 29.78, "volume": 302171.0}, {"date": "2023-04-04", "close": 28.61, "volume": 272127.0}, {"date": "2023-04-05", "close": 28.25, "volume": 196956.0}, {"date": "2023-04-06", "close": 28.07, "volume": 204641.0}, {"date": "2023-04-10", "close": 28.38, "volume": 251552.0}, {"date": "2023-04-11", "close": 28.75, "volume": 211054.0}, {"date": "2023-04-12", "close": 28.74, "volume": 106797.0}, {"date": "2023-04-13", "close": 28.96, "volume": 137943.0}, {"date": "2023-04-14", "close": 28.73, "volume": 167007.0}, {"date": "2023-04-17", "close": 28.88, "volume": 142807.0}, {"date": "2023-04-18", "close": 29.01, "volume": 137445.0}, {"date": "2023-04-19", "close": 28.87, "volume": 156831.0}, {"date": "2023-04-20", "close": 28.49, "volume": 169690.0}, {"date": "2023-04-21", "close": 27.85, "volume": 142331.0}, {"date": "2023-04-24", "close": 28.36, "volume": 140490.0}, {"date": "2023-04-25", "close": 27.25, "volume": 169454.0}, {"date": "2023-04-26", "close": 26.59, "volume": 147587.0}, {"date": "2023-04-27", "close": 26.85, "volume": 238730.0}, {"date": "2023-04-28", "close": 27.28, "volume": 284712.0}, {"date": "2023-05-01", "close": 27.4, "volume": 162895.0}, {"date": "2023-05-02", "close": 25.5, "volume": 275674.0}, {"date": "2023-05-03", "close": 25.81, "volume": 175522.0}, {"date": "2023-05-04", "close": 26.19, "volume": 151698.0}, {"date": "2023-05-05", "close": 26.7, "volume": 146196.0}, {"date": "2023-05-08", "close": 26.19, "volume": 150009.0}, {"date": "2023-05-09", "close": 25.53, "volume": 297650.0}, {"date": "2023-05-10", "close": 25.88, "volume": 185247.0}, {"date": "2023-05-11", "close": 24.58, "volume": 185925.0}, {"date": "2023-05-12", "close": 23.75, "volume": 213897.0}, {"date": "2023-05-15", "close": 24.03, "volume": 134330.0}, {"date": "2023-05-16", "close": 23.22, "volume": 157194.0}, {"date": "2023-05-17", "close": 23.82, "volume": 284946.0}, {"date": "2023-05-18", "close": 23.91, "volume": 154350.0}, {"date": "2023-05-19", "close": 23.95, "volume": 166154.0}, {"date": "2023-05-22", "close": 24.16, "volume": 154215.0}, {"date": "2023-05-23", "close": 24.25, "volume": 120430.0}, {"date": "2023-05-24", "close": 24.23, "volume": 135383.0}, {"date": "2023-05-25", "close": 24.0, "volume": 312577.0}, {"date": "2023-05-26", "close": 23.9, "volume": 199301.0}, {"date": "2023-05-30", "close": 23.0, "volume": 145722.0}, {"date": "2023-05-31", "close": 22.35, "volume": 358431.0}, {"date": "2023-06-01", "close": 23.6, "volume": 226533.0}, {"date": "2023-06-02", "close": 25.08, "volume": 319113.0}, {"date": "2023-06-05", "close": 24.4, "volume": 241991.0}, {"date": "2023-06-06", "close": 24.33, "volume": 220247.0}, {"date": "2023-06-07", "close": 25.41, "volume": 263723.0}, {"date": "2023-06-08", "close": 25.68, "volume": 208416.0}, {"date": "2023-06-09", "close": 25.3, "volume": 133061.0}, {"date": "2023-06-12", "close": 24.52, "volume": 156877.0}, {"date": "2023-06-13", "close": 24.33, "volume": 235925.0}, {"date": "2023-06-14", "close": 23.82, "volume": 205412.0}, {"date": "2023-06-15", "close": 23.84, "volume": 250367.0}, {"date": "2023-06-16", "close": 23.55, "volume": 541275.0}, {"date": "2023-06-20", "close": 23.24, "volume": 196649.0}, {"date": "2023-06-21", "close": 23.02, "volume": 167016.0}, {"date": "2023-06-22", "close": 22.67, "volume": 190030.0}, {"date": "2023-06-23", "close": 22.33, "volume": 251897.0}, {"date": "2023-06-26", "close": 22.69, "volume": 140262.0}, {"date": "2023-06-27", "close": 22.88, "volume": 140097.0}, {"date": "2023-06-28", "close": 22.68, "volume": 88094.0}, {"date": "2023-06-29", "close": 23.0, "volume": 132555.0}, {"date": "2023-06-30", "close": 23.27, "volume": 196012.0}, {"date": "2023-07-03", "close": 23.39, "volume": 81428.0}, {"date": "2023-07-05", "close": 22.97, "volume": 434243.0}, {"date": "2023-07-06", "close": 23.17, "volume": 719575.0}, {"date": "2023-07-07", "close": 24.74, "volume": 254186.0}, {"date": "2023-07-10", "close": 24.62, "volume": 160906.0}, {"date": "2023-07-11", "close": 25.64, "volume": 361053.0}, {"date": "2023-07-12", "close": 26.0, "volume": 337639.0}, {"date": "2023-07-13", "close": 25.67, "volume": 240928.0}, {"date": "2023-07-14", "close": 24.9, "volume": 266334.0}, {"date": "2023-07-17", "close": 24.99, "volume": 227629.0}, {"date": "2023-07-18", "close": 25.65, "volume": 504407.0}, {"date": "2023-07-19", "close": 25.6, "volume": 358851.0}, {"date": "2023-07-20", "close": 25.45, "volume": 164518.0}, {"date": "2023-07-21", "close": 24.98, "volume": 232176.0}, {"date": "2023-07-24", "close": 25.5, "volume": 508083.0}, {"date": "2023-07-25", "close": 25.45, "volume": 205703.0}, {"date": "2023-07-26", "close": 25.25, "volume": 429403.0}, {"date": "2023-07-27", "close": 24.79, "volume": 348844.0}, {"date": "2023-07-28", "close": 25.27, "volume": 206664.0}, {"date": "2023-07-31", "close": 25.89, "volume": 294379.0}, {"date": "2023-08-01", "close": 27.12, "volume": 528237.0}, {"date": "2023-08-02", "close": 27.61, "volume": 500475.0}, {"date": "2023-08-03", "close": 28.11, "volume": 412982.0}, {"date": "2023-08-04", "close": 27.75, "volume": 213465.0}, {"date": "2023-08-07", "close": 27.19, "volume": 249987.0}, {"date": "2023-08-08", "close": 26.86, "volume": 293688.0}, {"date": "2023-08-09", "close": 27.49, "volume": 186573.0}, {"date": "2023-08-10", "close": 27.9, "volume": 270902.0}, {"date": "2023-08-11", "close": 28.21, "volume": 241621.0}, {"date": "2023-08-14", "close": 27.84, "volume": 206592.0}, {"date": "2023-08-15", "close": 27.35, "volume": 184497.0}, {"date": "2023-08-16", "close": 27.47, "volume": 202186.0}, {"date": "2023-08-17", "close": 27.91, "volume": 219314.0}, {"date": "2023-08-18", "close": 28.1, "volume": 318394.0}, {"date": "2023-08-21", "close": 27.62, "volume": 179658.0}, {"date": "2023-08-22", "close": 27.57, "volume": 151051.0}, {"date": "2023-08-23", "close": 27.84, "volume": 129366.0}, {"date": "2023-08-24", "close": 27.63, "volume": 161076.0}, {"date": "2023-08-25", "close": 27.29, "volume": 111833.0}, {"date": "2023-08-28", "close": 27.51, "volume": 105402.0}, {"date": "2023-08-29", "close": 27.29, "volume": 156532.0}, {"date": "2023-08-30", "close": 27.51, "volume": 112897.0}, {"date": "2023-08-31", "close": 27.58, "volume": 228201.0}, {"date": "2023-09-01", "close": 28.76, "volume": 173443.0}, {"date": "2023-09-05", "close": 28.58, "volume": 234873.0}, {"date": "2023-09-06", "close": 29.1, "volume": 217321.0}, {"date": "2023-09-07", "close": 29.32, "volume": 337717.0}, {"date": "2023-09-08", "close": 29.2, "volume": 162806.0}, {"date": "2023-09-11", "close": 29.11, "volume": 356397.0}, {"date": "2023-09-12", "close": 30.53, "volume": 353440.0}, {"date": "2023-09-13", "close": 29.43, "volume": 319867.0}, {"date": "2023-09-14", "close": 29.27, "volume": 191636.0}, {"date": "2023-09-15", "close": 28.91, "volume": 1041926.0}, {"date": "2023-09-18", "close": 28.8, "volume": 162978.0}, {"date": "2023-09-19", "close": 28.02, "volume": 93706.0}, {"date": "2023-09-20", "close": 28.61, "volume": 215190.0}, {"date": "2023-09-21", "close": 27.91, "volume": 166193.0}, {"date": "2023-09-22", "close": 27.69, "volume": 148609.0}, {"date": "2023-09-25", "close": 27.48, "volume": 203477.0}, {"date": "2023-09-26", "close": 28.06, "volume": 264851.0}, {"date": "2023-09-27", "close": 29.41, "volume": 187507.0}, {"date": "2023-09-28", "close": 28.88, "volume": 316364.0}, {"date": "2023-09-29", "close": 28.17, "volume": 206142.0}, {"date": "2023-10-02", "close": 26.67, "volume": 213638.0}, {"date": "2023-10-03", "close": 27.06, "volume": 113722.0}, {"date": "2023-10-04", "close": 25.69, "volume": 194798.0}, {"date": "2023-10-05", "close": 25.3, "volume": 233026.0}, {"date": "2023-10-06", "close": 25.08, "volume": 143109.0}, {"date": "2023-10-09", "close": 25.77, "volume": 116102.0}, {"date": "2023-10-10", "close": 25.77, "volume": 111732.0}, {"date": "2023-10-11", "close": 25.94, "volume": 147942.0}, {"date": "2023-10-12", "close": 25.61, "volume": 98417.0}, {"date": "2023-10-13", "close": 25.97, "volume": 111372.0}, {"date": "2023-10-16", "close": 25.89, "volume": 118107.0}, {"date": "2023-10-17", "close": 26.13, "volume": 163866.0}, {"date": "2023-10-18", "close": 26.23, "volume": 127103.0}, {"date": "2023-10-19", "close": 26.41, "volume": 178776.0}, {"date": "2023-10-20", "close": 25.69, "volume": 215807.0}, {"date": "2023-10-23", "close": 24.61, "volume": 249699.0}, {"date": "2023-10-24", "close": 25.17, "volume": 238486.0}, {"date": "2023-10-25", "close": 24.79, "volume": 177708.0}, {"date": "2023-10-26", "close": 24.06, "volume": 175115.0}, {"date": "2023-10-27", "close": 22.78, "volume": 369145.0}, {"date": "2023-10-30", "close": 22.76, "volume": 298324.0}, {"date": "2023-10-31", "close": 21.66, "volume": 451688.0}, {"date": "2023-11-01", "close": 22.94, "volume": 435747.0}, {"date": "2023-11-02", "close": 23.39, "volume": 231799.0}, {"date": "2023-11-03", "close": 23.02, "volume": 331134.0}, {"date": "2023-11-06", "close": 22.61, "volume": 311778.0}, {"date": "2023-11-07", "close": 21.78, "volume": 242388.0}, {"date": "2023-11-08", "close": 21.78, "volume": 228272.0}, {"date": "2023-11-09", "close": 22.03, "volume": 301505.0}, {"date": "2023-11-10", "close": 22.34, "volume": 273219.0}, {"date": "2023-11-13", "close": 22.44, "volume": 209720.0}, {"date": "2023-11-14", "close": 23.31, "volume": 221005.0}, {"date": "2023-11-15", "close": 23.49, "volume": 298158.0}, {"date": "2023-11-16", "close": 22.53, "volume": 261468.0}, {"date": "2023-11-17", "close": 22.57, "volume": 257280.0}, {"date": "2023-11-20", "close": 22.93, "volume": 136074.0}, {"date": "2023-11-21", "close": 22.5, "volume": 201839.0}, {"date": "2023-11-22", "close": 22.5, "volume": 157414.0}, {"date": "2023-11-24", "close": 22.66, "volume": 86965.0}, {"date": "2023-11-27", "close": 22.56, "volume": 168006.0}, {"date": "2023-11-28", "close": 22.5, "volume": 173500.0}, {"date": "2023-11-29", "close": 22.5, "volume": 248520.0}, {"date": "2023-11-30", "close": 22.22, "volume": 236969.0}, {"date": "2023-12-01", "close": 22.56, "volume": 211732.0}, {"date": "2023-12-04", "close": 22.42, "volume": 168538.0}, {"date": "2023-12-05", "close": 21.68, "volume": 209042.0}, {"date": "2023-12-06", "close": 20.88, "volume": 205832.0}, {"date": "2023-12-07", "close": 20.94, "volume": 251772.0}, {"date": "2023-12-08", "close": 21.52, "volume": 173022.0}, {"date": "2023-12-11", "close": 21.42, "volume": 224028.0}, {"date": "2023-12-12", "close": 20.74, "volume": 221935.0}, {"date": "2023-12-13", "close": 21.93, "volume": 238597.0}, {"date": "2023-12-14", "close": 22.67, "volume": 237045.0}, {"date": "2023-12-15", "close": 22.34, "volume": 937186.0}, {"date": "2023-12-18", "close": 22.6, "volume": 211809.0}, {"date": "2023-12-19", "close": 23.01, "volume": 160887.0}, {"date": "2023-12-20", "close": 23.07, "volume": 270048.0}, {"date": "2023-12-21", "close": 23.51, "volume": 191781.0}, {"date": "2023-12-22", "close": 23.31, "volume": 116354.0}, {"date": "2023-12-26", "close": 23.84, "volume": 124002.0}, {"date": "2023-12-27", "close": 23.83, "volume": 106713.0}, {"date": "2023-12-28", "close": 23.58, "volume": 161833.0}, {"date": "2023-12-29", "close": 23.27, "volume": 155355.0}, {"date": "2024-01-02", "close": 22.77, "volume": 179541.0}, {"date": "2024-01-03", "close": 22.51, "volume": 173644.0}, {"date": "2024-01-04", "close": 21.76, "volume": 250307.0}, {"date": "2024-01-05", "close": 22.4, "volume": 160570.0}, {"date": "2024-01-08", "close": 21.59, "volume": 224064.0}, {"date": "2024-01-09", "close": 20.85, "volume": 187056.0}, {"date": "2024-01-10", "close": 20.38, "volume": 244968.0}, {"date": "2024-01-11", "close": 20.47, "volume": 305642.0}, {"date": "2024-01-12", "close": 21.04, "volume": 150542.0}, {"date": "2024-01-16", "close": 20.65, "volume": 204653.0}, {"date": "2024-01-17", "close": 20.46, "volume": 179641.0}, {"date": "2024-01-18", "close": 21.09, "volume": 197663.0}, {"date": "2024-01-19", "close": 21.1, "volume": 151770.0}, {"date": "2024-01-22", "close": 21.3, "volume": 274301.0}, {"date": "2024-01-23", "close": 21.36, "volume": 170746.0}, {"date": "2024-01-24", "close": 21.99, "volume": 237987.0}, {"date": "2024-01-25", "close": 21.79, "volume": 260937.0}, {"date": "2024-01-26", "close": 22.16, "volume": 220145.0}, {"date": "2024-01-29", "close": 22.14, "volume": 185902.0}, {"date": "2024-01-30", "close": 21.16, "volume": 162638.0}, {"date": "2024-01-31", "close": 20.07, "volume": 231455.0}, {"date": "2024-02-01", "close": 20.26, "volume": 292400.0}, {"date": "2024-02-02", "close": 19.72, "volume": 271261.0}, {"date": "2024-02-05", "close": 19.62, "volume": 358284.0}, {"date": "2024-02-06", "close": 19.89, "volume": 210649.0}, {"date": "2024-02-07", "close": 19.61, "volume": 159508.0}, {"date": "2024-02-08", "close": 20.32, "volume": 305774.0}, {"date": "2024-02-09", "close": 20.38, "volume": 200369.0}, {"date": "2024-02-12", "close": 21.08, "volume": 165055.0}, {"date": "2024-02-13", "close": 20.05, "volume": 242773.0}, {"date": "2024-02-14", "close": 20.38, "volume": 198689.0}, {"date": "2024-02-15", "close": 21.23, "volume": 160129.0}, {"date": "2024-02-16", "close": 21.2, "volume": 134483.0}, {"date": "2024-02-20", "close": 21.02, "volume": 131116.0}, {"date": "2024-02-21", "close": 21.21, "volume": 156803.0}, {"date": "2024-02-22", "close": 21.04, "volume": 306366.0}, {"date": "2024-02-23", "close": 21.26, "volume": 242278.0}, {"date": "2024-02-26", "close": 21.34, "volume": 175969.0}, {"date": "2024-02-27", "close": 23.52, "volume": 398921.0}, {"date": "2024-02-28", "close": 22.65, "volume": 341506.0}, {"date": "2024-02-29", "close": 22.6, "volume": 251822.0}, {"date": "2024-03-01", "close": 23.14, "volume": 189197.0}, {"date": "2024-03-04", "close": 22.49, "volume": 155975.0}, {"date": "2024-03-05", "close": 22.74, "volume": 245062.0}, {"date": "2024-03-06", "close": 22.37, "volume": 144014.0}, {"date": "2024-03-07", "close": 22.49, "volume": 117964.0}, {"date": "2024-03-08", "close": 22.77, "volume": 110593.0}, {"date": "2024-03-11", "close": 22.98, "volume": 143942.0}, {"date": "2024-03-12", "close": 22.84, "volume": 158585.0}, {"date": "2024-03-13", "close": 22.97, "volume": 155055.0}, {"date": "2024-03-14", "close": 23.53, "volume": 208077.0}, {"date": "2024-03-15", "close": 23.96, "volume": 445513.0}, {"date": "2024-03-18", "close": 23.73, "volume": 189403.0}, {"date": "2024-03-19", "close": 23.95, "volume": 461743.0}, {"date": "2024-03-20", "close": 24.12, "volume": 255990.0}, {"date": "2024-03-21", "close": 24.91, "volume": 273846.0}, {"date": "2024-03-22", "close": 24.62, "volume": 272526.0}, {"date": "2024-03-25", "close": 24.9, "volume": 232920.0}, {"date": "2024-03-26", "close": 23.01, "volume": 420314.0}, {"date": "2024-03-27", "close": 22.82, "volume": 293005.0}, {"date": "2024-03-28", "close": 22.53, "volume": 299238.0}, {"date": "2024-04-01", "close": 23.16, "volume": 460763.0}, {"date": "2024-04-02", "close": 23.38, "volume": 320050.0}, {"date": "2024-04-03", "close": 23.55, "volume": 346790.0}, {"date": "2024-04-04", "close": 23.42, "volume": 204936.0}, {"date": "2024-04-05", "close": 23.2, "volume": 181498.0}, {"date": "2024-04-08", "close": 23.18, "volume": 158491.0}, {"date": "2024-04-09", "close": 22.89, "volume": 139300.0}, {"date": "2024-04-10", "close": 22.76, "volume": 182165.0}, {"date": "2024-04-11", "close": 22.91, "volume": 150139.0}, {"date": "2024-04-12", "close": 21.69, "volume": 192649.0}, {"date": "2024-04-15", "close": 21.27, "volume": 195551.0}, {"date": "2024-04-16", "close": 20.61, "volume": 340213.0}, {"date": "2024-04-17", "close": 19.86, "volume": 263629.0}, {"date": "2024-04-18", "close": 19.45, "volume": 268157.0}, {"date": "2024-04-19", "close": 19.66, "volume": 382418.0}, {"date": "2024-04-22", "close": 19.38, "volume": 336324.0}, {"date": "2024-04-23", "close": 19.46, "volume": 305447.0}, {"date": "2024-04-24", "close": 19.1, "volume": 329911.0}, {"date": "2024-04-25", "close": 19.31, "volume": 320356.0}, {"date": "2024-04-26", "close": 19.91, "volume": 296292.0}, {"date": "2024-04-29", "close": 19.52, "volume": 170005.0}, {"date": "2024-04-30", "close": 18.18, "volume": 338915.0}, {"date": "2024-05-01", "close": 18.09, "volume": 366043.0}, {"date": "2024-05-02", "close": 18.54, "volume": 286615.0}, {"date": "2024-05-03", "close": 18.6, "volume": 322105.0}, {"date": "2024-05-06", "close": 18.8, "volume": 367408.0}, {"date": "2024-05-07", "close": 18.92, "volume": 247168.0}, {"date": "2024-05-08", "close": 19.22, "volume": 254236.0}, {"date": "2024-05-09", "close": 19.71, "volume": 323366.0}, {"date": "2024-05-10", "close": 18.87, "volume": 221609.0}, {"date": "2024-05-13", "close": 19.24, "volume": 272598.0}, {"date": "2024-05-14", "close": 19.23, "volume": 332364.0}, {"date": "2024-05-15", "close": 19.2, "volume": 243435.0}, {"date": "2024-05-16", "close": 19.35, "volume": 198820.0}, {"date": "2024-05-17", "close": 19.25, "volume": 204596.0}, {"date": "2024-05-20", "close": 19.2, "volume": 200513.0}, {"date": "2024-05-21", "close": 19.15, "volume": 230894.0}, {"date": "2024-05-22", "close": 18.67, "volume": 336624.0}, {"date": "2024-05-23", "close": 18.22, "volume": 248230.0}, {"date": "2024-05-24", "close": 18.13, "volume": 163077.0}, {"date": "2024-05-28", "close": 18.69, "volume": 280498.0}, {"date": "2024-05-29", "close": 18.34, "volume": 199266.0}, {"date": "2024-05-30", "close": 18.67, "volume": 167569.0}, {"date": "2024-05-31", "close": 19.34, "volume": 500781.0}, {"date": "2024-06-03", "close": 17.73, "volume": 446103.0}, {"date": "2024-06-04", "close": 16.81, "volume": 351013.0}, {"date": "2024-06-05", "close": 17.26, "volume": 258529.0}, {"date": "2024-06-06", "close": 17.49, "volume": 221652.0}, {"date": "2024-06-07", "close": 17.53, "volume": 182555.0}, {"date": "2024-06-10", "close": 18.07, "volume": 197514.0}, {"date": "2024-06-11", "close": 18.4, "volume": 213692.0}, {"date": "2024-06-12", "close": 18.5, "volume": 346901.0}, {"date": "2024-06-13", "close": 18.09, "volume": 181723.0}, {"date": "2024-06-14", "close": 17.57, "volume": 205226.0}, {"date": "2024-06-17", "close": 17.71, "volume": 194613.0}, {"date": "2024-06-18", "close": 17.73, "volume": 330233.0}, {"date": "2024-06-20", "close": 17.89, "volume": 177433.0}, {"date": "2024-06-21", "close": 18.19, "volume": 680260.0}, {"date": "2024-06-24", "close": 18.73, "volume": 192783.0}, {"date": "2024-06-25", "close": 18.29, "volume": 158421.0}, {"date": "2024-06-26", "close": 18.29, "volume": 222921.0}, {"date": "2024-06-27", "close": 18.56, "volume": 268239.0}, {"date": "2024-06-28", "close": 18.6, "volume": 626293.0}, {"date": "2024-07-01", "close": 18.21, "volume": 197754.0}, {"date": "2024-07-02", "close": 18.27, "volume": 141351.0}, {"date": "2024-07-03", "close": 18.59, "volume": 78078.0}, {"date": "2024-07-05", "close": 17.79, "volume": 171792.0}, {"date": "2024-07-08", "close": 17.77, "volume": 320707.0}, {"date": "2024-07-09", "close": 16.01, "volume": 332029.0}, {"date": "2024-07-10", "close": 16.11, "volume": 350764.0}, {"date": "2024-07-11", "close": 17.07, "volume": 251063.0}, {"date": "2024-07-12", "close": 16.97, "volume": 305806.0}, {"date": "2024-07-15", "close": 17.35, "volume": 364360.0}, {"date": "2024-07-16", "close": 17.7, "volume": 383894.0}, {"date": "2024-07-17", "close": 17.75, "volume": 341124.0}, {"date": "2024-07-18", "close": 17.56, "volume": 234457.0}, {"date": "2024-07-19", "close": 17.31, "volume": 230592.0}, {"date": "2024-07-22", "close": 17.14, "volume": 244861.0}, {"date": "2024-07-23", "close": 16.51, "volume": 334739.0}, {"date": "2024-07-24", "close": 16.14, "volume": 250655.0}, {"date": "2024-07-25", "close": 16.84, "volume": 246098.0}, {"date": "2024-07-26", "close": 16.99, "volume": 268267.0}, {"date": "2024-07-29", "close": 16.86, "volume": 250497.0}, {"date": "2024-07-30", "close": 17.09, "volume": 370360.0}, {"date": "2024-07-31", "close": 17.32, "volume": 272962.0}, {"date": "2024-08-01", "close": 16.21, "volume": 220268.0}, {"date": "2024-08-02", "close": 15.22, "volume": 352337.0}, {"date": "2024-08-05", "close": 15.05, "volume": 407557.0}, {"date": "2024-08-06", "close": 15.01, "volume": 334038.0}, {"date": "2024-08-07", "close": 14.99, "volume": 259027.0}, {"date": "2024-08-08", "close": 14.63, "volume": 282079.0}, {"date": "2024-08-09", "close": 14.26, "volume": 292388.0}, {"date": "2024-08-12", "close": 14.87, "volume": 509202.0}, {"date": "2024-08-13", "close": 14.83, "volume": 291606.0}, {"date": "2024-08-14", "close": 14.81, "volume": 226295.0}, {"date": "2024-08-15", "close": 15.25, "volume": 264267.0}, {"date": "2024-08-16", "close": 15.24, "volume": 201348.0}, {"date": "2024-08-19", "close": 15.29, "volume": 205504.0}, {"date": "2024-08-20", "close": 15.05, "volume": 244211.0}, {"date": "2024-08-21", "close": 15.5, "volume": 251451.0}, {"date": "2024-08-22", "close": 15.39, "volume": 283908.0}, {"date": "2024-08-23", "close": 15.94, "volume": 246569.0}, {"date": "2024-08-26", "close": 16.13, "volume": 234793.0}, {"date": "2024-08-27", "close": 16.21, "volume": 258198.0}, {"date": "2024-08-28", "close": 16.17, "volume": 311725.0}, {"date": "2024-08-29", "close": 16.46, "volume": 291878.0}, {"date": "2024-08-30", "close": 16.31, "volume": 416318.0}, {"date": "2024-09-03", "close": 15.63, "volume": 283481.0}, {"date": "2024-09-04", "close": 15.82, "volume": 307419.0}, {"date": "2024-09-05", "close": 15.97, "volume": 372864.0}, {"date": "2024-09-06", "close": 15.41, "volume": 403633.0}, {"date": "2024-09-09", "close": 15.88, "volume": 283705.0}, {"date": "2024-09-10", "close": 15.03, "volume": 410718.0}, {"date": "2024-09-11", "close": 14.77, "volume": 614640.0}, {"date": "2024-09-12", "close": 14.58, "volume": 761850.0}, {"date": "2024-09-13", "close": 14.78, "volume": 563737.0}, {"date": "2024-09-16", "close": 15.27, "volume": 709473.0}, {"date": "2024-09-17", "close": 16.06, "volume": 461289.0}, {"date": "2024-09-18", "close": 15.6, "volume": 595781.0}, {"date": "2024-09-19", "close": 15.88, "volume": 383081.0}, {"date": "2024-09-20", "close": 15.85, "volume": 946252.0}, {"date": "2024-09-23", "close": 16.41, "volume": 200725.0}, {"date": "2024-09-24", "close": 16.27, "volume": 242426.0}, {"date": "2024-09-25", "close": 15.27, "volume": 354657.0}, {"date": "2024-09-26", "close": 14.86, "volume": 366376.0}, {"date": "2024-09-27", "close": 14.96, "volume": 244267.0}, {"date": "2024-09-30", "close": 14.68, "volume": 390110.0}, {"date": "2024-10-01", "close": 14.86, "volume": 271401.0}, {"date": "2024-10-02", "close": 14.93, "volume": 376062.0}, {"date": "2024-10-03", "close": 14.85, "volume": 341570.0}, {"date": "2024-10-04", "close": 15.26, "volume": 311675.0}, {"date": "2024-10-07", "close": 15.33, "volume": 230533.0}, {"date": "2024-10-08", "close": 15.01, "volume": 490671.0}, {"date": "2024-10-09", "close": 15.08, "volume": 330453.0}, {"date": "2024-10-10", "close": 15.2, "volume": 309483.0}, {"date": "2024-10-11", "close": 15.3, "volume": 172477.0}, {"date": "2024-10-14", "close": 15.33, "volume": 155929.0}, {"date": "2024-10-15", "close": 14.83, "volume": 325241.0}, {"date": "2024-10-16", "close": 15.26, "volume": 296923.0}, {"date": "2024-10-17", "close": 15.55, "volume": 279761.0}, {"date": "2024-10-18", "close": 15.29, "volume": 244617.0}, {"date": "2024-10-21", "close": 15.42, "volume": 520969.0}, {"date": "2024-10-22", "close": 15.14, "volume": 294548.0}, {"date": "2024-10-23", "close": 14.7, "volume": 306053.0}, {"date": "2024-10-24", "close": 14.83, "volume": 329943.0}, {"date": "2024-10-25", "close": 15.02, "volume": 244412.0}, {"date": "2024-10-28", "close": 14.94, "volume": 454938.0}, {"date": "2024-10-29", "close": 14.4, "volume": 327124.0}, {"date": "2024-10-30", "close": 14.27, "volume": 216349.0}, {"date": "2024-10-31", "close": 14.19, "volume": 212379.0}, {"date": "2024-11-01", "close": 13.88, "volume": 347727.0}, {"date": "2024-11-04", "close": 14.29, "volume": 257100.0}, {"date": "2024-11-05", "close": 14.45, "volume": 269301.0}, {"date": "2024-11-06", "close": 15.52, "volume": 768322.0}, {"date": "2024-11-07", "close": 15.89, "volume": 638003.0}, {"date": "2024-11-08", "close": 15.4, "volume": 781804.0}, {"date": "2024-11-11", "close": 15.96, "volume": 479118.0}, {"date": "2024-11-12", "close": 16.15, "volume": 524146.0}, {"date": "2024-11-13", "close": 15.91, "volume": 319659.0}, {"date": "2024-11-14", "close": 15.87, "volume": 458418.0}, {"date": "2024-11-15", "close": 16.26, "volume": 525331.0}, {"date": "2024-11-18", "close": 16.73, "volume": 499550.0}, {"date": "2024-11-19", "close": 16.57, "volume": 392203.0}, {"date": "2024-11-20", "close": 16.9, "volume": 625756.0}, {"date": "2024-11-21", "close": 17.36, "volume": 517178.0}, {"date": "2024-11-22", "close": 17.58, "volume": 395749.0}, {"date": "2024-11-25", "close": 16.94, "volume": 538495.0}, {"date": "2024-11-26", "close": 16.21, "volume": 502104.0}, {"date": "2024-11-27", "close": 16.32, "volume": 365866.0}, {"date": "2024-11-29", "close": 16.27, "volume": 153269.0}, {"date": "2024-12-02", "close": 16.51, "volume": 518306.0}, {"date": "2024-12-03", "close": 16.59, "volume": 392717.0}, {"date": "2024-12-04", "close": 15.54, "volume": 370408.0}, {"date": "2024-12-05", "close": 15.63, "volume": 442329.0}, {"date": "2024-12-06", "close": 14.64, "volume": 367019.0}, {"date": "2024-12-09", "close": 14.28, "volume": 652219.0}, {"date": "2024-12-10", "close": 14.38, "volume": 477696.0}, {"date": "2024-12-11", "close": 14.44, "volume": 472747.0}, {"date": "2024-12-12", "close": 13.22, "volume": 601755.0}, {"date": "2024-12-13", "close": 13.3, "volume": 678702.0}, {"date": "2024-12-16", "close": 12.95, "volume": 739292.0}, {"date": "2024-12-17", "close": 13.2, "volume": 650842.0}, {"date": "2024-12-18", "close": 13.31, "volume": 878045.0}, {"date": "2024-12-19", "close": 12.9, "volume": 613326.0}, {"date": "2024-12-20", "close": 12.54, "volume": 2239294.0}, {"date": "2024-12-23", "close": 13.03, "volume": 786436.0}, {"date": "2024-12-24", "close": 13.04, "volume": 204254.0}, {"date": "2024-12-26", "close": 13.4, "volume": 427103.0}, {"date": "2024-12-27", "close": 13.56, "volume": 428834.0}, {"date": "2024-12-30", "close": 13.81, "volume": 554052.0}, {"date": "2024-12-31", "close": 13.97, "volume": 497123.0}, {"date": "2025-01-02", "close": 14.47, "volume": 423970.0}, {"date": "2025-01-03", "close": 14.88, "volume": 580007.0}, {"date": "2025-01-06", "close": 15.05, "volume": 561105.0}, {"date": "2025-01-07", "close": 15.63, "volume": 568075.0}, {"date": "2025-01-08", "close": 15.08, "volume": 452497.0}, {"date": "2025-01-10", "close": 15.48, "volume": 693272.0}, {"date": "2025-01-13", "close": 15.75, "volume": 522439.0}, {"date": "2025-01-14", "close": 16.62, "volume": 527330.0}, {"date": "2025-01-15", "close": 17.31, "volume": 451295.0}, {"date": "2025-01-16", "close": 17.07, "volume": 325180.0}, {"date": "2025-01-17", "close": 17.29, "volume": 376673.0}, {"date": "2025-01-21", "close": 17.34, "volume": 462594.0}, {"date": "2025-01-22", "close": 16.8, "volume": 299412.0}, {"date": "2025-01-23", "close": 16.85, "volume": 265540.0}, {"date": "2025-01-24", "close": 16.81, "volume": 306123.0}, {"date": "2025-01-27", "close": 16.78, "volume": 405540.0}, {"date": "2025-01-28", "close": 16.09, "volume": 459515.0}, {"date": "2025-01-29", "close": 15.98, "volume": 311439.0}, {"date": "2025-01-30", "close": 15.9, "volume": 250920.0}, {"date": "2025-01-31", "close": 15.58, "volume": 491001.0}, {"date": "2025-02-03", "close": 15.66, "volume": 421309.0}, {"date": "2025-02-04", "close": 16.18, "volume": 581522.0}, {"date": "2025-02-05", "close": 15.95, "volume": 379504.0}, {"date": "2025-02-06", "close": 15.67, "volume": 455778.0}, {"date": "2025-02-07", "close": 15.98, "volume": 415496.0}, {"date": "2025-02-10", "close": 16.81, "volume": 438890.0}, {"date": "2025-02-11", "close": 16.98, "volume": 369819.0}, {"date": "2025-02-12", "close": 16.48, "volume": 299821.0}, {"date": "2025-02-13", "close": 16.56, "volume": 191012.0}, {"date": "2025-02-14", "close": 16.45, "volume": 188292.0}, {"date": "2025-02-18", "close": 17.04, "volume": 294014.0}, {"date": "2025-02-19", "close": 16.8, "volume": 280408.0}, {"date": "2025-02-20", "close": 17.05, "volume": 298587.0}, {"date": "2025-02-21", "close": 16.67, "volume": 390652.0}, {"date": "2025-02-24", "close": 16.57, "volume": 405102.0}, {"date": "2025-02-25", "close": 16.14, "volume": 421293.0}, {"date": "2025-02-26", "close": 18.93, "volume": 866526.0}, {"date": "2025-02-27", "close": 19.1, "volume": 473337.0}, {"date": "2025-02-28", "close": 18.31, "volume": 921806.0}, {"date": "2025-03-03", "close": 17.25, "volume": 435973.0}, {"date": "2025-03-04", "close": 17.11, "volume": 717059.0}, {"date": "2025-03-05", "close": 17.58, "volume": 394182.0}, {"date": "2025-03-06", "close": 17.68, "volume": 299780.0}, {"date": "2025-03-07", "close": 18.67, "volume": 397024.0}, {"date": "2025-03-10", "close": 18.36, "volume": 306909.0}, {"date": "2025-03-11", "close": 17.85, "volume": 304557.0}, {"date": "2025-03-12", "close": 17.6, "volume": 316293.0}, {"date": "2025-03-13", "close": 17.34, "volume": 209974.0}, {"date": "2025-03-14", "close": 17.74, "volume": 267802.0}, {"date": "2025-03-17", "close": 18.36, "volume": 339187.0}, {"date": "2025-03-18", "close": 18.39, "volume": 293172.0}, {"date": "2025-03-19", "close": 18.77, "volume": 224411.0}, {"date": "2025-03-20", "close": 18.32, "volume": 289391.0}, {"date": "2025-03-21", "close": 17.9, "volume": 1017330.0}, {"date": "2025-03-24", "close": 18.07, "volume": 268925.0}, {"date": "2025-03-25", "close": 18.07, "volume": 268143.0}, {"date": "2025-03-26", "close": 18.11, "volume": 197812.0}, {"date": "2025-03-27", "close": 18.15, "volume": 151741.0}, {"date": "2025-03-28", "close": 17.91, "volume": 236887.0}, {"date": "2025-03-31", "close": 17.96, "volume": 366755.0}, {"date": "2025-04-01", "close": 18.4, "volume": 234252.0}, {"date": "2025-04-02", "close": 18.09, "volume": 215880.0}, {"date": "2025-04-03", "close": 16.03, "volume": 399212.0}, {"date": "2025-04-04", "close": 14.49, "volume": 669796.0}, {"date": "2025-04-07", "close": 14.33, "volume": 1344845.0}, {"date": "2025-04-08", "close": 13.46, "volume": 540307.0}, {"date": "2025-04-09", "close": 15.37, "volume": 685396.0}, {"date": "2025-04-10", "close": 14.42, "volume": 797904.0}, {"date": "2025-04-11", "close": 15.18, "volume": 547344.0}, {"date": "2025-04-14", "close": 15.15, "volume": 465512.0}, {"date": "2025-04-15", "close": 15.11, "volume": 263588.0}, {"date": "2025-04-16", "close": 15.27, "volume": 352420.0}, {"date": "2025-04-17", "close": 15.91, "volume": 391789.0}, {"date": "2025-04-21", "close": 15.48, "volume": 340100.0}, {"date": "2025-04-22", "close": 15.6, "volume": 359280.0}, {"date": "2025-04-23", "close": 15.39, "volume": 345520.0}, {"date": "2025-04-24", "close": 15.94, "volume": 352388.0}, {"date": "2025-04-25", "close": 15.91, "volume": 263511.0}, {"date": "2025-04-28", "close": 15.9, "volume": 312602.0}, {"date": "2025-04-29", "close": 15.76, "volume": 255355.0}, {"date": "2025-04-30", "close": 15.1, "volume": 367961.0}, {"date": "2025-05-01", "close": 15.36, "volume": 312905.0}, {"date": "2025-05-02", "close": 15.77, "volume": 298139.0}, {"date": "2025-05-05", "close": 15.29, "volume": 245166.0}, {"date": "2025-05-06", "close": 15.03, "volume": 311568.0}, {"date": "2025-05-07", "close": 15.43, "volume": 533616.0}, {"date": "2025-05-08", "close": 15.66, "volume": 402495.0}, {"date": "2025-05-09", "close": 14.85, "volume": 520857.0}, {"date": "2025-05-12", "close": 14.99, "volume": 456425.0}, {"date": "2025-05-13", "close": 15.19, "volume": 258177.0}, {"date": "2025-05-14", "close": 15.18, "volume": 314423.0}, {"date": "2025-05-15", "close": 14.95, "volume": 290478.0}, {"date": "2025-05-16", "close": 14.93, "volume": 317639.0}, {"date": "2025-05-19", "close": 14.69, "volume": 361654.0}, {"date": "2025-05-20", "close": 14.81, "volume": 408901.0}, {"date": "2025-05-21", "close": 14.14, "volume": 418104.0}, {"date": "2025-05-22", "close": 14.08, "volume": 315856.0}, {"date": "2025-05-23", "close": 14.09, "volume": 340811.0}, {"date": "2025-05-27", "close": 14.25, "volume": 295822.0}, {"date": "2025-05-28", "close": 14.01, "volume": 429518.0}, {"date": "2025-05-29", "close": 13.88, "volume": 327917.0}, {"date": "2025-05-30", "close": 13.8, "volume": 626950.0}, {"date": "2025-06-02", "close": 14.48, "volume": 612244.0}, {"date": "2025-06-03", "close": 15.47, "volume": 470496.0}, {"date": "2025-06-04", "close": 15.37, "volume": 422134.0}, {"date": "2025-06-05", "close": 15.13, "volume": 272350.0}, {"date": "2025-06-06", "close": 15.57, "volume": 254012.0}, {"date": "2025-06-09", "close": 16.02, "volume": 332617.0}, {"date": "2025-06-10", "close": 16.17, "volume": 316747.0}, {"date": "2025-06-11", "close": 16.7, "volume": 291535.0}, {"date": "2025-06-12", "close": 16.76, "volume": 303529.0}, {"date": "2025-06-13", "close": 16.79, "volume": 382515.0}, {"date": "2025-06-16", "close": 16.45, "volume": 306819.0}, {"date": "2025-06-17", "close": 16.39, "volume": 422025.0}, {"date": "2025-06-18", "close": 16.18, "volume": 385706.0}, {"date": "2025-06-20", "close": 16.06, "volume": 1140161.0}, {"date": "2025-06-23", "close": 15.08, "volume": 691349.0}, {"date": "2025-06-24", "close": 15.22, "volume": 526434.0}, {"date": "2025-06-25", "close": 15.2, "volume": 302473.0}, {"date": "2025-06-26", "close": 15.98, "volume": 351949.0}, {"date": "2025-06-27", "close": 15.66, "volume": 980933.0}, {"date": "2025-06-30", "close": 15.62, "volume": 499245.0}, {"date": "2025-07-01", "close": 15.68, "volume": 549502.0}, {"date": "2025-07-02", "close": 15.92, "volume": 398032.0}, {"date": "2025-07-03", "close": 15.97, "volume": 144602.0}, {"date": "2025-07-07", "close": 15.66, "volume": 327751.0}, {"date": "2025-07-08", "close": 16.23, "volume": 673936.0}, {"date": "2025-07-09", "close": 16.05, "volume": 304011.0}, {"date": "2025-07-10", "close": 16.27, "volume": 268901.0}, {"date": "2025-07-11", "close": 16.2, "volume": 234573.0}, {"date": "2025-07-14", "close": 16.24, "volume": 352753.0}, {"date": "2025-07-15", "close": 15.84, "volume": 663590.0}, {"date": "2025-07-16", "close": 15.51, "volume": 823166.0}, {"date": "2025-07-17", "close": 15.83, "volume": 426228.0}, {"date": "2025-07-18", "close": 15.66, "volume": 455093.0}, {"date": "2025-07-21", "close": 15.47, "volume": 253179.0}, {"date": "2025-07-22", "close": 15.62, "volume": 302721.0}, {"date": "2025-07-23", "close": 16.52, "volume": 460866.0}, {"date": "2025-07-24", "close": 16.8, "volume": 354287.0}, {"date": "2025-07-25", "close": 16.85, "volume": 189966.0}, {"date": "2025-07-28", "close": 17.53, "volume": 426339.0}, {"date": "2025-07-29", "close": 17.69, "volume": 395404.0}, {"date": "2025-07-30", "close": 17.1, "volume": 329099.0}, {"date": "2025-07-31", "close": 16.42, "volume": 286435.0}, {"date": "2025-08-01", "close": 15.77, "volume": 270519.0}, {"date": "2025-08-04", "close": 15.98, "volume": 329337.0}, {"date": "2025-08-05", "close": 16.61, "volume": 390730.0}, {"date": "2025-08-06", "close": 16.09, "volume": 460397.0}, {"date": "2025-08-07", "close": 15.97, "volume": 386398.0}, {"date": "2025-08-08", "close": 16.2, "volume": 343787.0}, {"date": "2025-08-11", "close": 15.79, "volume": 341238.0}, {"date": "2025-08-12", "close": 16.13, "volume": 513167.0}, {"date": "2025-08-13", "close": 16.43, "volume": 411851.0}, {"date": "2025-08-14", "close": 16.25, "volume": 364471.0}, {"date": "2025-08-15", "close": 16.17, "volume": 331461.0}, {"date": "2025-08-18", "close": 16.42, "volume": 291525.0}, {"date": "2025-08-19", "close": 16.32, "volume": 203868.0}, {"date": "2025-08-20", "close": 16.04, "volume": 221286.0}, {"date": "2025-08-21", "close": 16.79, "volume": 427573.0}, {"date": "2025-08-22", "close": 17.4, "volume": 478209.0}, {"date": "2025-08-25", "close": 16.95, "volume": 334538.0}, {"date": "2025-08-26", "close": 16.71, "volume": 352340.0}, {"date": "2025-08-27", "close": 16.64, "volume": 204683.0}, {"date": "2025-08-28", "close": 17.23, "volume": 461158.0}, {"date": "2025-08-29", "close": 17.26, "volume": 259313.0}, {"date": "2025-09-02", "close": 17.08, "volume": 310603.0}, {"date": "2025-09-03", "close": 16.61, "volume": 267387.0}, {"date": "2025-09-04", "close": 17.26, "volume": 311762.0}, {"date": "2025-09-05", "close": 16.82, "volume": 248672.0}, {"date": "2025-09-08", "close": 16.55, "volume": 294579.0}, {"date": "2025-09-09", "close": 16.3, "volume": 222472.0}, {"date": "2025-09-10", "close": 16.71, "volume": 336760.0}, {"date": "2025-09-11", "close": 16.83, "volume": 385588.0}, {"date": "2025-09-12", "close": 16.62, "volume": 210886.0}, {"date": "2025-09-15", "close": 16.63, "volume": 242847.0}, {"date": "2025-09-16", "close": 17.35, "volume": 315657.0}, {"date": "2025-09-17", "close": 16.91, "volume": 629133.0}, {"date": "2025-09-18", "close": 17.22, "volume": 299212.0}, {"date": "2025-09-19", "close": 17.35, "volume": 815553.0}, {"date": "2025-09-22", "close": 17.21, "volume": 314422.0}, {"date": "2025-09-23", "close": 17.69, "volume": 297483.0}, {"date": "2025-09-24", "close": 17.7, "volume": 243240.0}, {"date": "2025-09-25", "close": 17.88, "volume": 517163.0}, {"date": "2025-09-26", "close": 18.74, "volume": 780026.0}, {"date": "2025-09-29", "close": 18.4, "volume": 395700.0}, {"date": "2025-09-30", "close": 18.54, "volume": 318946.0}, {"date": "2025-10-01", "close": 18.94, "volume": 316071.0}, {"date": "2025-10-02", "close": 18.44, "volume": 288446.0}, {"date": "2025-10-03", "close": 18.8, "volume": 296537.0}, {"date": "2025-10-06", "close": 19.32, "volume": 349584.0}, {"date": "2025-10-07", "close": 19.09, "volume": 323683.0}, {"date": "2025-10-08", "close": 18.97, "volume": 272987.0}, {"date": "2025-10-09", "close": 18.29, "volume": 249625.0}, {"date": "2025-10-10", "close": 17.21, "volume": 350163.0}, {"date": "2025-10-13", "close": 17.62, "volume": 203804.0}, {"date": "2025-10-14", "close": 17.73, "volume": 267464.0}, {"date": "2025-10-15", "close": 17.91, "volume": 269759.0}, {"date": "2025-10-16", "close": 17.76, "volume": 180889.0}, {"date": "2025-10-17", "close": 17.55, "volume": 230107.0}, {"date": "2025-10-20", "close": 17.95, "volume": 165863.0}, {"date": "2025-10-21", "close": 18.24, "volume": 214716.0}, {"date": "2025-10-22", "close": 19.32, "volume": 403480.0}, {"date": "2025-10-23", "close": 20.46, "volume": 429257.0}, {"date": "2025-10-24", "close": 20.48, "volume": 292164.0}, {"date": "2025-10-27", "close": 20.67, "volume": 320294.0}, {"date": "2025-10-28", "close": 20.68, "volume": 300814.0}, {"date": "2025-10-29", "close": 21.12, "volume": 374617.0}, {"date": "2025-10-30", "close": 20.68, "volume": 255582.0}, {"date": "2025-10-31", "close": 20.07, "volume": 482361.0}, {"date": "2025-11-03", "close": 20.42, "volume": 475095.0}, {"date": "2025-11-04", "close": 19.61, "volume": 725059.0}, {"date": "2025-11-05", "close": 19.7, "volume": 297840.0}, {"date": "2025-11-06", "close": 19.52, "volume": 268463.0}, {"date": "2025-11-07", "close": 20.03, "volume": 246188.0}, {"date": "2025-11-10", "close": 20.75, "volume": 381382.0}, {"date": "2025-11-11", "close": 20.52, "volume": 809182.0}, {"date": "2025-11-12", "close": 20.23, "volume": 237878.0}, {"date": "2025-11-13", "close": 20.43, "volume": 419493.0}, {"date": "2025-11-14", "close": 22.08, "volume": 772624.0}, {"date": "2025-11-17", "close": 21.61, "volume": 534297.0}, {"date": "2025-11-18", "close": 22.18, "volume": 286220.0}, {"date": "2025-11-19", "close": 22.08, "volume": 332832.0}, {"date": "2025-11-20", "close": 21.88, "volume": 386894.0}, {"date": "2025-11-21", "close": 22.84, "volume": 344915.0}, {"date": "2025-11-24", "close": 22.77, "volume": 421192.0}, {"date": "2025-11-25", "close": 22.51, "volume": 366651.0}, {"date": "2025-11-26", "close": 22.35, "volume": 518970.0}, {"date": "2025-11-28", "close": 22.02, "volume": 118411.0}, {"date": "2025-12-01", "close": 22.66, "volume": 251223.0}, {"date": "2025-12-02", "close": 22.71, "volume": 244811.0}, {"date": "2025-12-03", "close": 24.03, "volume": 434879.0}, {"date": "2025-12-04", "close": 23.6, "volume": 553252.0}, {"date": "2025-12-05", "close": 23.44, "volume": 361383.0}, {"date": "2025-12-08", "close": 22.95, "volume": 319083.0}, {"date": "2025-12-09", "close": 23.09, "volume": 373961.0}, {"date": "2025-12-10", "close": 22.98, "volume": 343743.0}, {"date": "2025-12-11", "close": 23.04, "volume": 295645.0}, {"date": "2025-12-12", "close": 22.52, "volume": 292177.0}, {"date": "2025-12-15", "close": 22.77, "volume": 407675.0}, {"date": "2025-12-16", "close": 21.69, "volume": 345229.0}, {"date": "2025-12-17", "close": 21.76, "volume": 329190.0}, {"date": "2025-12-18", "close": 21.22, "volume": 750263.0}, {"date": "2025-12-19", "close": 21.65, "volume": 1549962.0}, {"date": "2025-12-22", "close": 22.04, "volume": 339241.0}, {"date": "2025-12-23", "close": 22.34, "volume": 296917.0}, {"date": "2025-12-24", "close": 22.0, "volume": 178364.0}, {"date": "2025-12-26", "close": 22.05, "volume": 200877.0}, {"date": "2025-12-29", "close": 22.2, "volume": 218581.0}, {"date": "2025-12-30", "close": 22.06, "volume": 177658.0}, {"date": "2025-12-31", "close": 21.87, "volume": 250412.0}, {"date": "2026-01-02", "close": 22.78, "volume": 289501.0}, {"date": "2026-01-05", "close": 23.91, "volume": 691410.0}, {"date": "2026-01-06", "close": 23.03, "volume": 386658.0}, {"date": "2026-01-07", "close": 22.6, "volume": 294822.0}, {"date": "2026-01-08", "close": 23.35, "volume": 387657.0}, {"date": "2026-01-09", "close": 23.5, "volume": 332665.0}, {"date": "2026-01-12", "close": 23.56, "volume": 252665.0}, {"date": "2026-01-13", "close": 24.57, "volume": 306383.0}, {"date": "2026-01-14", "close": 24.28, "volume": 322719.0}, {"date": "2026-01-15", "close": 24.31, "volume": 450593.0}, {"date": "2026-01-16", "close": 24.3, "volume": 430919.0}, {"date": "2026-01-20", "close": 24.47, "volume": 521079.0}, {"date": "2026-01-21", "close": 25.51, "volume": 414936.0}, {"date": "2026-01-22", "close": 25.81, "volume": 297732.0}, {"date": "2026-01-23", "close": 25.2, "volume": 403879.0}, {"date": "2026-01-26", "close": 25.65, "volume": 363319.0}, {"date": "2026-01-27", "close": 26.09, "volume": 218916.0}, {"date": "2026-01-28", "close": 25.16, "volume": 486977.0}, {"date": "2026-01-29", "close": 25.17, "volume": 358988.0}, {"date": "2026-01-30", "close": 24.85, "volume": 429739.0}, {"date": "2026-02-02", "close": 24.43, "volume": 404543.0}, {"date": "2026-02-03", "close": 25.37, "volume": 448808.0}, {"date": "2026-02-04", "close": 24.94, "volume": 359916.0}, {"date": "2026-02-05", "close": 24.09, "volume": 278117.0}, {"date": "2026-02-06", "close": 25.35, "volume": 465145.0}, {"date": "2026-02-09", "close": 25.34, "volume": 311041.0}, {"date": "2026-02-10", "close": 25.17, "volume": 232729.0}, {"date": "2026-02-11", "close": 25.46, "volume": 400448.0}, {"date": "2026-02-12", "close": 24.64, "volume": 315790.0}, {"date": "2026-02-13", "close": 24.76, "volume": 432665.0}, {"date": "2026-02-17", "close": 24.56, "volume": 239827.0}, {"date": "2026-02-18", "close": 25.07, "volume": 397698.0}, {"date": "2026-02-19", "close": 25.44, "volume": 492883.0}, {"date": "2026-02-20", "close": 25.47, "volume": 384587.0}, {"date": "2026-02-23", "close": 27.17, "volume": 1513890.0}, {"date": "2026-02-24", "close": 28.9, "volume": 1029266.0}, {"date": "2026-02-25", "close": 29.25, "volume": 535252.0}, {"date": "2026-02-26", "close": 26.64, "volume": 3964674.0}, {"date": "2026-02-27", "close": 26.35, "volume": 793607.0}, {"date": "2026-03-02", "close": 26.53, "volume": 1205485.0}, {"date": "2026-03-03", "close": 25.72, "volume": 751563.0}, {"date": "2026-03-04", "close": 26.29, "volume": 942116.0}, {"date": "2026-03-05", "close": 26.92, "volume": 1103671.0}, {"date": "2026-03-06", "close": 27.37, "volume": 884011.0}, {"date": "2026-03-09", "close": 26.79, "volume": 642706.0}, {"date": "2026-03-10", "close": 26.04, "volume": 857332.0}, {"date": "2026-03-11", "close": 26.1, "volume": 509925.0}, {"date": "2026-03-12", "close": 24.13, "volume": 693276.0}, {"date": "2026-03-13", "close": 24.2, "volume": 608665.0}, {"date": "2026-03-16", "close": 24.45, "volume": 393455.0}, {"date": "2026-03-17", "close": 25.08, "volume": 324354.0}, {"date": "2026-03-18", "close": 24.67, "volume": 434162.0}, {"date": "2026-03-19", "close": 24.31, "volume": 767264.0}, {"date": "2026-03-20", "close": 24.01, "volume": 1207744.0}, {"date": "2026-03-23", "close": 24.65, "volume": 863364.0}, {"date": "2026-03-24", "close": 24.73, "volume": 543061.0}, {"date": "2026-03-25", "close": 24.4, "volume": 329011.0}, {"date": "2026-03-26", "close": 24.79, "volume": 383584.0}, {"date": "2026-03-27", "close": 25.13, "volume": 452262.0}, {"date": "2026-03-30", "close": 24.25, "volume": 436819.0}, {"date": "2026-03-31", "close": 24.39, "volume": 578633.0}, {"date": "2026-04-01", "close": 24.23, "volume": 467760.0}, {"date": "2026-04-02", "close": 24.46, "volume": 485123.0}, {"date": "2026-04-06", "close": 24.79, "volume": 382598.0}, {"date": "2026-04-07", "close": 25.5, "volume": 428151.0}, {"date": "2026-04-08", "close": 25.77, "volume": 755215.0}, {"date": "2026-04-09", "close": 26.41, "volume": 422528.0}, {"date": "2026-04-10", "close": 26.51, "volume": 338375.0}, {"date": "2026-04-13", "close": 26.37, "volume": 288374.0}, {"date": "2026-04-14", "close": 25.92, "volume": 297148.0}, {"date": "2026-04-15", "close": 26.01, "volume": 241792.0}, {"date": "2026-04-16", "close": 26.29, "volume": 248693.0}, {"date": "2026-04-17", "close": 25.73, "volume": 354546.0}, {"date": "2026-04-20", "close": 25.7, "volume": 342563.0}, {"date": "2026-04-21", "close": 26.58, "volume": 344683.0}, {"date": "2026-04-22", "close": 27.46, "volume": 385750.0}, {"date": "2026-04-23", "close": 27.28, "volume": 300335.0}, {"date": "2026-04-24", "close": 27.9, "volume": 263952.0}, {"date": "2026-04-27", "close": 28.05, "volume": 470404.0}, {"date": "2026-04-28", "close": 28.15, "volume": 327365.0}, {"date": "2026-04-29", "close": 28.2, "volume": 474911.0}, {"date": "2026-04-30", "close": 27.77, "volume": 408899.0}, {"date": "2026-05-01", "close": 27.69, "volume": 277269.0}, {"date": "2026-05-04", "close": 27.42, "volume": 242455.0}, {"date": "2026-05-05", "close": 26.68, "volume": 528584.0}, {"date": "2026-05-06", "close": 27.13, "volume": 482955.0}, {"date": "2026-05-07", "close": 26.63, "volume": 389096.0}, {"date": "2026-05-08", "close": 26.6, "volume": 272650.0}, {"date": "2026-05-11", "close": 27.06, "volume": 223767.0}, {"date": "2026-05-12", "close": 27.41, "volume": 282172.0}, {"date": "2026-05-13", "close": 27.42, "volume": 400294.0}, {"date": "2026-05-14", "close": 27.61, "volume": 234029.0}, {"date": "2026-05-15", "close": 28.0, "volume": 394113.0}, {"date": "2026-05-18", "close": 30.3, "volume": 695579.0}, {"date": "2026-05-19", "close": 31.05, "volume": 1040081.0}, {"date": "2026-05-20", "close": 30.96, "volume": 768189.0}, {"date": "2026-05-21", "close": 30.82, "volume": 411592.0}, {"date": "2026-05-22", "close": 30.05, "volume": 425092.0}, {"date": "2026-05-26", "close": 29.95, "volume": 479405.0}, {"date": "2026-05-27", "close": 27.65, "volume": 496213.0}, {"date": "2026-05-28", "close": 26.96, "volume": 345733.0}, {"date": "2026-05-29", "close": 26.71, "volume": 552860.0}, {"date": "2026-06-01", "close": 26.98, "volume": 614038.0}, {"date": "2026-06-02", "close": 28.04, "volume": 311926.0}, {"date": "2026-06-03", "close": 27.35, "volume": 428390.0}, {"date": "2026-06-04", "close": 28.33, "volume": 306392.0}, {"date": "2026-06-05", "close": 26.79, "volume": 281481.0}, {"date": "2026-06-08", "close": 28.85, "volume": 312490.0}, {"date": "2026-06-09", "close": 28.43, "volume": 419199.0}, {"date": "2026-06-10", "close": 28.73, "volume": 345452.0}, {"date": "2026-06-11", "close": 28.75, "volume": 222611.0}, {"date": "2026-06-12", "close": 29.45, "volume": 296359.0}, {"date": "2026-06-15", "close": 28.17, "volume": 338274.0}, {"date": "2026-06-16", "close": 26.75, "volume": 360754.0}, {"date": "2026-06-17", "close": 26.15, "volume": 375436.0}, {"date": "2026-06-18", "close": 25.57, "volume": 1411334.0}, {"date": "2026-06-22", "close": 25.66, "volume": 445822.0}, {"date": "2026-06-23", "close": 25.65, "volume": 363344.0}, {"date": "2026-06-24", "close": 25.6, "volume": 358808.0}, {"date": "2026-06-25", "close": 25.56, "volume": 303607.0}, {"date": "2026-06-26", "close": 25.43, "volume": 1762726.0}, {"date": "2026-06-29", "close": 24.56, "volume": 470837.0}, {"date": "2026-06-30", "close": 24.8, "volume": 543518.0}, {"date": "2026-07-01", "close": 24.28, "volume": 369150.0}, {"date": "2026-07-02", "close": 24.09, "volume": 425775.0}, {"date": "2026-07-06", "close": 23.61, "volume": 321232.0}, {"date": "2026-07-07", "close": 24.05, "volume": 255235.0}, {"date": "2026-07-08", "close": 25.13, "volume": 495176.0}, {"date": "2026-07-09", "close": 25.06, "volume": 285088.0}, {"date": "2026-07-10", "close": 25.47, "volume": 208071.0}, {"date": "2026-07-13", "close": 25.5, "volume": 347921.0}, {"date": "2026-07-14", "close": 25.72, "volume": 220144.0}, {"date": "2026-07-15", "close": 25.88, "volume": 214589.0}, {"date": "2026-07-16", "close": 25.71, "volume": 335101.0}, {"date": "2026-07-17", "close": 25.78, "volume": 298383.0}, {"date": "2026-07-20", "close": 25.54, "volume": 303186.0}, {"date": "2026-07-21", "close": 26.39, "volume": 322740.0}, {"date": "2026-07-22", "close": 27.19, "volume": 351905.0}, {"date": "2026-07-23", "close": 26.67, "volume": 412570.0}, {"date": "2026-07-24", "close": 26.84, "volume": 293743.0}, {"date": "2026-07-27", "close": 26.54, "volume": 331410.0}, {"date": "2026-07-28", "close": 25.62, "volume": 306498.0}, {"date": "2026-07-29", "close": 25.73, "volume": 362327.0}, {"date": "2026-07-30", "close": 26.56, "volume": 549049.0}, {"date": "2026-07-31", "close": 28.08, "volume": 429530.0}, {"date": "2026-08-03", "close": 28.3, "volume": 401566.0}, {"date": "2026-08-04", "close": 31.63, "volume": 1317512.0}, {"date": "2026-08-05", "close": 30.44, "volume": 605411.0}, {"date": "2026-08-06", "close": 30.7, "volume": 439490.0}, {"date": "2026-08-07", "close": 28.1, "volume": 3300195.0}], "refreshing": true}