{"ticker": "PRKS", "overview": {"cik": "1564902", "ticker": "PRKS", "name": "United Parks & Resorts Inc.", "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "sic": "7990", "announcements": [{"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412798", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412791", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412790", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412785", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412781", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002717", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002716", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002715", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410643", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401317", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-398139", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394395", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394392", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000443", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387964", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002048", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342995", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340383", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001964306-26-000370", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001968582-26-000788", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331457", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001751", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001750", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001749", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294923", "price_sensitive": false}]}, "description": "United Parks & Resorts Inc. trades as PRKS on the NYSE and is registered in the United States, classified under Services-Miscellaneous Amusement & Recreation (SIC 7990). Privy Trades holds 269 insider filings for the company, from February 2024 to August 2026. Across those, 7 insiders disclosed 1 open-market purchase totalling $1.95M against 19 sales totalling $5.33M. The most recent filing on record is dated 22 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 1947860.0, "sell_n": 19, "sell_sum": 5327586.42, "net": -3379726.42, "insiders": 7, "first_date": "2024-02-28", "last_date": "2026-08-06"}, "metrics": {"ticker": "PRKS", "has_prices": true, "as_of": "2026-08-14", "last": 44.93, "prev_close": 45.05, "change": -0.11999999999999744, "change_pct": -0.002663706992230798, "session_volume": 393164.0, "vwap_5": 44.437162677745285, "vwap_20": 45.22745943819785, "vwap_60": 44.24583165403196, "vwap_250": 40.210563251265555, "high_52w": 48.44, "low_52w": 29.73, "avg_volume_20": 716302.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-401317", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Kyle Robert Miller", "who_key": "Miller Kyle Robert", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "President files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961478/000119312526401317/0001193125-26-401317-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59923}, {"id": "13DG-0000921895-26-002048", "src": "13DG", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Hill Path Capital LP", "who_key": "Hill Path Capital LP", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Hill Path Capital LP moves to a 13% activist stake in PRKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1676292/0000921895-26-002048-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001193125-26-342995", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Christopher L. Finazzo", "who_key": "Finazzo Christopher L.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 292692.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "An exit at the top? Exec sells $293K of PRKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1801406/000119312526342995/0001193125-26-342995-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001193125-26-387964", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Marc Swanson", "who_key": "Swanson Marc", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 133576.52000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CEO files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570328/000119312526387964/0001193125-26-387964-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-294885", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Neha Jogani Narang", "who_key": "Narang Neha Jogani", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526294885/0001193125-26-294885-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-294891", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Kimberly Schaefer", "who_key": "Schaefer Kimberly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526294891/0001193125-26-294891-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-294899", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Nathaniel Lipman", "who_key": "Lipman Nathaniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526294899/0001193125-26-294899-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-294915", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Timothy Hartnett", "who_key": "Hartnett Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526294915/0001193125-26-294915-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-294923", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "William Gray", "who_key": "Gray William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526294923/0001193125-26-294923-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0000921895-26-001749", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "James P. Chambers", "who_key": "CHAMBERS JAMES P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000092189526001749/0000921895-26-001749-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0000921895-26-001750", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Hill Path Capital Partners LP", "who_key": "Hill Path Capital Partners LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "10% owner files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000092189526001750/0000921895-26-001750-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0000921895-26-001751", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Hill Path Capital Partners Co-Investment S LP", "who_key": "Hill Path Capital Partners Co-Investment S LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "10% owner files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000092189526001751/0000921895-26-001751-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-276202", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Kimberly Schaefer", "who_key": "Schaefer Kimberly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249935.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526276202/0001193125-26-276202-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001193125-26-276205", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Neha Jogani Narang", "who_key": "Narang Neha Jogani", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249935.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526276205/0001193125-26-276205-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001193125-26-276209", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Timothy Hartnett", "who_key": "Hartnett Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249935.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526276209/0001193125-26-276209-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001193125-26-276214", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "William Gray", "who_key": "Gray William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249935.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526276214/0001193125-26-276214-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0000921895-26-001633", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "James P. Chambers", "who_key": "CHAMBERS JAMES P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000092189526001633/0000921895-26-001633-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001193125-26-276217", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Nathaniel Lipman", "who_key": "Lipman Nathaniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249935.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526276217/0001193125-26-276217-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0000921895-26-001634", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Hill Path Capital Partners LP", "who_key": "Hill Path Capital Partners LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "10% owner files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000092189526001634/0000921895-26-001634-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001193125-26-276220", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Thomas E. Moloney", "who_key": "MOLONEY THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249935.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526276220/0001193125-26-276220-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0000921895-26-001635", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Hill Path Capital Partners Co-Investment S LP", "who_key": "Hill Path Capital Partners Co-Investment S LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "10% owner files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000092189526001635/0000921895-26-001635-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001193125-26-276222", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Yoshikazu Maruyama", "who_key": "Maruyama Yoshikazu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249935.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526276222/0001193125-26-276222-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001193125-26-270038", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "James W. Forrester Jr", "who_key": "Forrester James W Jr", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526270038/0001193125-26-270038-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226963}, {"id": "0001193125-26-270039", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Kyle Robert Miller", "who_key": "Miller Kyle Robert", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526270039/0001193125-26-270039-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226963}, {"id": "0001193125-26-270041", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Christopher L. Finazzo", "who_key": "Finazzo Christopher L.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 294080.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Top exec sells $294K of PRKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526270041/0001193125-26-270041-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237043}, {"id": "13DG-0000921895-26-001271", "src": "13DG", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Hill Path Capital LP", "who_key": "Hill Path Capital LP", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Hill Path Capital LP moves to a 12.5% activist stake in PRKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1676292/0000921895-26-001271-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001193125-26-202038", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Marc Swanson", "who_key": "Swanson Marc", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 12507.039999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CEO files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526202038/0001193125-26-202038-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001193125-26-202043", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Kevin M. Connelly", "who_key": "Connelly Kevin M.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1546.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526202043/0001193125-26-202043-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001193125-26-202044", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "James W. Forrester Jr", "who_key": "Forrester James W Jr", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2714.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526202044/0001193125-26-202044-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001193125-26-202048", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Christopher Dold", "who_key": "Dold Christopher", "role": "Chief Zoological Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2851.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on PRKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526202048/0001193125-26-202048-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "recent_buys": [{"id": "0000950170-24-130565", "src": "INSIDERS", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "James Mikolaichik", "who_key": "Mikolaichik James", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1947860.0, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "$1.9M bet: An insider buys PRKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024130565/0000950170-24-130565-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029043}], "institutional": [{"id": "13DG-0000921895-26-002048", "src": "13DG", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Hill Path Capital LP", "who_key": "Hill Path Capital LP", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Hill Path Capital LP moves to a 13% activist stake in PRKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1676292/0000921895-26-002048-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0000921895-26-001271", "src": "13DG", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "Hill Path Capital LP", "who_key": "Hill Path Capital LP", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Hill Path Capital LP moves to a 12.5% activist stake in PRKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1676292/0000921895-26-001271-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0000102909-26-002517", "src": "13DG", "ticker": "PRKS", "cik": "1564902", "company": "United Parks & Resorts Inc.", "company_raw": "United Parks & Resorts Inc.", "who": "United Parks & Resorts Inc.", "who_key": "United Parks & Resorts 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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "United Parks & Resorts Inc. adjusts its stake in PRKS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/0000102909-26-002517-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "United Parks & Resorts Inc. Common Stock", "new_value": "United Parks & Resorts Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001564902", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001564902", "applied": 1, "detected_at": "2026-10-27T02:34:28.491855"}]}, "key_people": [{"who": "Christopher L. Finazzo", "who_key": "Finazzo Christopher L.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1977138.04, "net": -1977138.04, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 292692.4, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801406/000119312526342995/0001193125-26-342995-index.htm"}, {"action": "SELL", "amount": 294080.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312526270041/0001193125-26-270041-index.htm"}, {"action": "SELL", "amount": 252863.99999999997, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000119312525323385/0001193125-25-323385-index.htm"}, {"action": "SELL", "amount": 414441.64, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017025085414/0000950170-25-085414-index.htm"}, {"action": "SELL", "amount": 723060.0, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024137166/0000950170-24-137166-index.htm"}], "latest": {"action": "SELL", "amount": 292692.4, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801406/000119312526342995/0001193125-26-342995-index.htm"}}, {"who": "James Mikolaichik", "who_key": "Mikolaichik James", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 1947860.0, "sold": 0, "net": 1947860.0, "trades": 1, "top_score": 61.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1947860.0, "date": "2024-11-18", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024130565/0000950170-24-130565-index.htm"}], "latest": {"action": "BUY", "amount": 1947860.0, "date": "2024-11-18", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024130565/0000950170-24-130565-index.htm"}}, {"who": "George Anthony Taylor", "who_key": "Taylor George Anthony", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1261930.78, "net": -1261930.78, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1261930.78, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024106977/0000950170-24-106977-index.htm"}], "latest": {"action": "SELL", "amount": 1261930.78, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024106977/0000950170-24-106977-index.htm"}}, {"who": "Byron Surrett", "who_key": "Surrett Byron", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1118693.92, "net": -1118693.92, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41089.7, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017025085361/0000950170-25-085361-index.htm"}, {"action": "SELL", "amount": 342691.2, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017025037118/0000950170-25-037118-index.htm"}, {"action": "SELL", "amount": 342691.2, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017025044385/0000950170-25-044385-index.htm"}, {"action": "SELL", "amount": 77664.95999999999, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024060390/0000950170-24-060390-index.htm"}, {"action": "SELL", "amount": 256691.5, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024033440/0000950170-24-033440-index.htm"}, {"action": "SELL", "amount": 57865.35999999999, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024027112/0000950170-24-027112-index.htm"}], "latest": {"action": "SELL", "amount": 41089.7, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017025085361/0000950170-25-085361-index.htm"}}, {"who": "Yoshikazu Maruyama", "who_key": "Maruyama Yoshikazu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 650108.88, "net": -650108.88, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 650108.88, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024104146/0000950170-24-104146-index.htm"}], "latest": {"action": "SELL", "amount": 650108.88, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024104146/0000950170-24-104146-index.htm"}}, {"who": "Kyle Robert Miller", "who_key": "Miller Kyle Robert", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 265810.0, "net": -265810.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54440.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024060392/0000950170-24-060392-index.htm"}, {"action": "SELL", "amount": 53870.0, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024044393/0000950170-24-044393-index.htm"}, {"action": "SELL", "amount": 52500.0, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024033441/0000950170-24-033441-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024023813/0000950170-24-023813-index.htm"}], "latest": {"action": "SELL", "amount": 54440.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024060392/0000950170-24-060392-index.htm"}}, {"who": "Jayson Maxwell", "who_key": "Maxwell Jayson", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 53904.8, "net": -53904.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26944.8, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024102046/0000950170-24-102046-index.htm"}, {"action": "SELL", "amount": 26960.0, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024058613/0000950170-24-058613-index.htm"}], "latest": {"action": "SELL", "amount": 26944.8, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564902/000095017024102046/0000950170-24-102046-index.htm"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029064.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029064.pdf"}}], "activity": [{"date": "2026-08-06", "net": -292692.4}], "announcements": [{"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412798", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412791", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412790", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412785", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412781", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002717", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002716", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002715", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410643", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401317", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-398139", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394395", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394392", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000443", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387964", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002048", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342995", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340383", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001964306-26-000370", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001968582-26-000788", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331457", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001751", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001750", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001749", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294923", "price_sensitive": false}], "performance": {"ticker": "PRKS", "has_prices": true, "summary": {"n": 1, "avg": -0.2039333805811481, "win_rate": 0.0, "best": -0.2039333805811481, "worst": -0.2039333805811481, "as_of": "2026-08-14"}, "buys": [{"who": "Mikolaichik James", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 1947860.0, "date": "2024-11-18", "score": 61.5, "ref_price": 56.44, "return": -0.2039333805811481}]}, "price_series": [{"date": "2016-08-08", "close": 13.16, "volume": 2253368.0}, {"date": "2016-08-09", "close": 12.98, "volume": 1656489.0}, {"date": "2016-08-10", "close": 13.13, "volume": 1721887.0}, {"date": "2016-08-11", "close": 13.24, "volume": 2335727.0}, {"date": "2016-08-12", "close": 13.34, "volume": 1806176.0}, {"date": "2016-08-15", "close": 13.09, "volume": 1338221.0}, {"date": "2016-08-16", "close": 13.01, "volume": 1094373.0}, {"date": "2016-08-17", "close": 13.33, "volume": 2059680.0}, {"date": "2016-08-18", "close": 13.06, "volume": 2087920.0}, {"date": "2016-08-19", "close": 12.89, "volume": 1100535.0}, {"date": "2016-08-22", "close": 13.13, "volume": 1993434.0}, {"date": "2016-08-23", "close": 13.43, "volume": 1695533.0}, {"date": "2016-08-24", "close": 13.73, "volume": 2573240.0}, {"date": "2016-08-25", "close": 13.38, "volume": 792377.0}, {"date": "2016-08-26", "close": 13.02, "volume": 1383585.0}, {"date": "2016-08-29", "close": 13.02, "volume": 1257109.0}, {"date": "2016-08-30", "close": 13.03, "volume": 748688.0}, {"date": "2016-08-31", "close": 13.01, "volume": 758733.0}, {"date": "2016-09-01", "close": 13.08, "volume": 604999.0}, {"date": "2016-09-02", "close": 13.17, "volume": 628269.0}, {"date": "2016-09-06", "close": 13.04, "volume": 1034379.0}, {"date": "2016-09-07", "close": 13.11, "volume": 763120.0}, {"date": "2016-09-08", "close": 12.6, "volume": 3131901.0}, {"date": "2016-09-09", "close": 12.15, "volume": 2522575.0}, {"date": "2016-09-12", "close": 12.21, "volume": 1251218.0}, {"date": "2016-09-13", "close": 12.41, "volume": 1257362.0}, {"date": "2016-09-14", "close": 12.64, "volume": 1120255.0}, {"date": "2016-09-15", "close": 12.62, "volume": 775366.0}, {"date": "2016-09-16", "close": 12.62, "volume": 1037056.0}, {"date": "2016-09-19", "close": 12.69, "volume": 1019252.0}, {"date": "2016-09-20", "close": 12.12, "volume": 5583508.0}, {"date": "2016-09-21", "close": 12.28, "volume": 1902030.0}, {"date": "2016-09-22", "close": 13.23, "volume": 3959748.0}, {"date": "2016-09-23", "close": 13.46, "volume": 2160546.0}, {"date": "2016-09-26", "close": 13.4, "volume": 1680016.0}, {"date": "2016-09-27", "close": 13.72, "volume": 1643287.0}, {"date": "2016-09-28", "close": 13.51, "volume": 1721265.0}, {"date": "2016-09-29", "close": 13.54, "volume": 949765.0}, {"date": "2016-09-30", "close": 13.48, "volume": 995781.0}, {"date": "2016-10-03", "close": 14.14, "volume": 2435170.0}, {"date": "2016-10-04", "close": 14.19, "volume": 1947224.0}, {"date": "2016-10-05", "close": 14.37, "volume": 1407833.0}, {"date": "2016-10-06", "close": 14.22, "volume": 1094320.0}, {"date": "2016-10-07", "close": 14.22, "volume": 1219303.0}, {"date": "2016-10-10", "close": 14.29, "volume": 1277431.0}, {"date": "2016-10-11", "close": 14.54, "volume": 3156612.0}, {"date": "2016-10-12", "close": 14.26, "volume": 1842712.0}, {"date": "2016-10-13", "close": 13.81, "volume": 2091395.0}, {"date": "2016-10-14", "close": 13.67, "volume": 1206481.0}, {"date": "2016-10-17", "close": 13.63, "volume": 1137991.0}, {"date": "2016-10-18", "close": 13.6, "volume": 940848.0}, {"date": "2016-10-19", "close": 13.83, "volume": 1227036.0}, {"date": "2016-10-20", "close": 13.95, "volume": 736048.0}, {"date": "2016-10-21", "close": 13.96, "volume": 719601.0}, {"date": "2016-10-24", "close": 14.07, "volume": 872521.0}, {"date": "2016-10-25", "close": 13.96, "volume": 567978.0}, {"date": "2016-10-26", "close": 14.18, "volume": 760871.0}, {"date": "2016-10-27", "close": 14.03, "volume": 511654.0}, {"date": "2016-10-28", "close": 14.22, "volume": 789485.0}, {"date": "2016-10-31", "close": 14.01, "volume": 2023716.0}, {"date": "2016-11-01", "close": 14.1, "volume": 1597884.0}, {"date": "2016-11-02", "close": 14.07, "volume": 1198407.0}, {"date": "2016-11-03", "close": 14.06, "volume": 789894.0}, {"date": "2016-11-04", "close": 14.1, "volume": 1236487.0}, {"date": "2016-11-07", "close": 14.25, "volume": 2369202.0}, {"date": "2016-11-08", "close": 15.41, "volume": 5928412.0}, {"date": "2016-11-09", "close": 16.4, "volume": 6423653.0}, {"date": "2016-11-10", "close": 17.1, "volume": 3706322.0}, {"date": "2016-11-11", "close": 17.0, "volume": 3498572.0}, {"date": "2016-11-14", "close": 16.71, "volume": 3024039.0}, {"date": "2016-11-15", "close": 16.66, "volume": 1892106.0}, {"date": "2016-11-16", "close": 16.72, "volume": 1940150.0}, {"date": "2016-11-17", "close": 16.97, "volume": 2148227.0}, {"date": "2016-11-18", "close": 17.11, "volume": 989490.0}, {"date": "2016-11-21", "close": 17.35, "volume": 1265303.0}, {"date": "2016-11-22", "close": 17.25, "volume": 1383082.0}, {"date": "2016-11-23", "close": 17.52, "volume": 973739.0}, {"date": "2016-11-25", "close": 17.6, "volume": 509087.0}, {"date": "2016-11-28", "close": 17.23, "volume": 1211328.0}, {"date": "2016-11-29", "close": 17.08, "volume": 1433185.0}, {"date": "2016-11-30", "close": 16.9, "volume": 1321172.0}, {"date": "2016-12-01", "close": 17.09, "volume": 1135769.0}, {"date": "2016-12-02", "close": 17.4, "volume": 1619140.0}, {"date": "2016-12-05", "close": 18.12, "volume": 1659030.0}, {"date": "2016-12-06", "close": 18.21, "volume": 1186786.0}, {"date": "2016-12-07", "close": 18.26, "volume": 1308369.0}, {"date": "2016-12-08", "close": 18.6, "volume": 1299003.0}, {"date": "2016-12-09", "close": 18.66, "volume": 775175.0}, {"date": "2016-12-12", "close": 18.57, "volume": 651008.0}, {"date": "2016-12-13", "close": 19.5, "volume": 3681495.0}, {"date": "2016-12-14", "close": 19.4, "volume": 1682731.0}, {"date": "2016-12-15", "close": 19.52, "volume": 2217808.0}, {"date": "2016-12-16", "close": 19.62, "volume": 2570022.0}, {"date": "2016-12-19", "close": 19.52, "volume": 1252275.0}, {"date": "2016-12-20", "close": 19.42, "volume": 1007132.0}, {"date": "2016-12-21", "close": 19.08, "volume": 1193358.0}, {"date": "2016-12-22", "close": 19.12, "volume": 978245.0}, {"date": "2016-12-23", "close": 19.07, "volume": 680444.0}, {"date": "2016-12-27", "close": 19.39, "volume": 708474.0}, {"date": "2016-12-28", "close": 19.23, "volume": 419695.0}, {"date": "2016-12-29", "close": 19.16, "volume": 601741.0}, {"date": "2016-12-30", "close": 18.93, "volume": 861317.0}, {"date": "2017-01-03", "close": 19.5, "volume": 917347.0}, {"date": "2017-01-04", "close": 19.12, "volume": 2227036.0}, {"date": "2017-01-05", "close": 18.99, "volume": 1170919.0}, {"date": "2017-01-06", "close": 18.73, "volume": 1102711.0}, {"date": "2017-01-09", "close": 18.52, "volume": 1024375.0}, {"date": "2017-01-10", "close": 18.84, "volume": 739923.0}, {"date": "2017-01-11", "close": 18.93, "volume": 802321.0}, {"date": "2017-01-12", "close": 18.63, "volume": 1159503.0}, {"date": "2017-01-13", "close": 18.71, "volume": 618758.0}, {"date": "2017-01-17", "close": 18.71, "volume": 658275.0}, {"date": "2017-01-18", "close": 18.84, "volume": 710326.0}, {"date": "2017-01-19", "close": 18.67, "volume": 792376.0}, {"date": "2017-01-20", "close": 18.9, "volume": 854021.0}, {"date": "2017-01-23", "close": 18.74, "volume": 374663.0}, {"date": "2017-01-24", "close": 18.78, "volume": 569229.0}, {"date": "2017-01-25", "close": 18.71, "volume": 644338.0}, {"date": "2017-01-26", "close": 18.81, "volume": 759914.0}, {"date": "2017-01-27", "close": 18.48, "volume": 895558.0}, {"date": "2017-01-30", "close": 18.36, "volume": 832230.0}, {"date": "2017-01-31", "close": 18.11, "volume": 1463059.0}, {"date": "2017-02-01", "close": 18.27, "volume": 729344.0}, {"date": "2017-02-02", "close": 18.31, "volume": 893443.0}, {"date": "2017-02-03", "close": 18.31, "volume": 1441462.0}, {"date": "2017-02-06", "close": 18.41, "volume": 820055.0}, {"date": "2017-02-07", "close": 18.76, "volume": 1404683.0}, {"date": "2017-02-08", "close": 18.93, "volume": 949410.0}, {"date": "2017-02-09", "close": 19.07, "volume": 749589.0}, {"date": "2017-02-10", "close": 18.94, "volume": 550341.0}, {"date": "2017-02-13", "close": 19.07, "volume": 501615.0}, {"date": "2017-02-14", "close": 19.0, "volume": 492842.0}, {"date": "2017-02-15", "close": 19.26, "volume": 597138.0}, {"date": "2017-02-16", "close": 19.24, "volume": 624881.0}, {"date": "2017-02-17", "close": 19.21, "volume": 752875.0}, {"date": "2017-02-21", "close": 19.31, "volume": 2472948.0}, {"date": "2017-02-22", "close": 19.24, "volume": 1306978.0}, {"date": "2017-02-23", "close": 18.85, "volume": 953602.0}, {"date": "2017-02-24", "close": 18.62, "volume": 1039124.0}, {"date": "2017-02-27", "close": 18.78, "volume": 1881902.0}, {"date": "2017-02-28", "close": 19.27, "volume": 4057687.0}, {"date": "2017-03-01", "close": 18.9, "volume": 2033026.0}, {"date": "2017-03-02", "close": 18.59, "volume": 1264301.0}, {"date": "2017-03-03", "close": 18.24, "volume": 1640456.0}, {"date": "2017-03-06", "close": 18.38, "volume": 1146940.0}, {"date": "2017-03-07", "close": 18.17, "volume": 787715.0}, {"date": "2017-03-08", "close": 18.23, "volume": 773043.0}, {"date": "2017-03-09", "close": 18.31, "volume": 662196.0}, {"date": "2017-03-10", "close": 18.64, "volume": 730530.0}, {"date": "2017-03-13", "close": 18.57, "volume": 635763.0}, {"date": "2017-03-14", "close": 18.32, "volume": 939056.0}, {"date": "2017-03-15", "close": 18.62, "volume": 866925.0}, {"date": "2017-03-16", "close": 18.88, "volume": 784650.0}, {"date": "2017-03-17", "close": 18.12, "volume": 4094161.0}, {"date": "2017-03-20", "close": 17.7, "volume": 1673673.0}, {"date": "2017-03-21", "close": 17.56, "volume": 1372393.0}, {"date": "2017-03-22", "close": 17.23, "volume": 1843927.0}, {"date": "2017-03-23", "close": 17.31, "volume": 889285.0}, {"date": "2017-03-24", "close": 18.13, "volume": 4014682.0}, {"date": "2017-03-27", "close": 18.29, "volume": 1573592.0}, {"date": "2017-03-28", "close": 18.14, "volume": 969473.0}, {"date": "2017-03-29", "close": 18.13, "volume": 963127.0}, {"date": "2017-03-30", "close": 18.29, "volume": 608447.0}, {"date": "2017-03-31", "close": 18.27, "volume": 694741.0}, {"date": "2017-04-03", "close": 18.31, "volume": 1065970.0}, {"date": "2017-04-04", "close": 17.91, "volume": 1253591.0}, {"date": "2017-04-05", "close": 17.94, "volume": 1619525.0}, {"date": "2017-04-06", "close": 17.05, "volume": 3128739.0}, {"date": "2017-04-07", "close": 16.72, "volume": 2003647.0}, {"date": "2017-04-10", "close": 16.37, "volume": 2485090.0}, {"date": "2017-04-11", "close": 16.26, "volume": 2096355.0}, {"date": "2017-04-12", "close": 16.01, "volume": 1878158.0}, {"date": "2017-04-13", "close": 16.19, "volume": 1732840.0}, {"date": "2017-04-17", "close": 16.48, "volume": 1019334.0}, {"date": "2017-04-18", "close": 16.4, "volume": 1470653.0}, {"date": "2017-04-19", "close": 16.65, "volume": 1170616.0}, {"date": "2017-04-20", "close": 16.98, "volume": 1416560.0}, {"date": "2017-04-21", "close": 17.23, "volume": 2761987.0}, {"date": "2017-04-24", "close": 17.27, "volume": 1220560.0}, {"date": "2017-04-25", "close": 17.5, "volume": 1474279.0}, {"date": "2017-04-26", "close": 17.88, "volume": 1785580.0}, {"date": "2017-04-27", "close": 17.9, "volume": 1000990.0}, {"date": "2017-04-28", "close": 17.53, "volume": 953082.0}, {"date": "2017-05-01", "close": 17.77, "volume": 1470331.0}, {"date": "2017-05-02", "close": 18.01, "volume": 1514631.0}, {"date": "2017-05-03", "close": 18.0, "volume": 992342.0}, {"date": "2017-05-04", "close": 17.73, "volume": 1874420.0}, {"date": "2017-05-05", "close": 17.48, "volume": 2355044.0}, {"date": "2017-05-08", "close": 17.55, "volume": 2564319.0}, {"date": "2017-05-09", "close": 18.11, "volume": 6669117.0}, {"date": "2017-05-10", "close": 19.08, "volume": 3746812.0}, {"date": "2017-05-11", "close": 18.79, "volume": 3046964.0}, {"date": "2017-05-12", "close": 18.41, "volume": 1988086.0}, {"date": "2017-05-15", "close": 18.06, "volume": 2113745.0}, {"date": "2017-05-16", "close": 18.0, "volume": 1144790.0}, {"date": "2017-05-17", "close": 17.89, "volume": 1052181.0}, {"date": "2017-05-18", "close": 17.65, "volume": 1777647.0}, {"date": "2017-05-19", "close": 18.07, "volume": 1170808.0}, {"date": "2017-05-22", "close": 18.25, "volume": 1795992.0}, {"date": "2017-05-23", "close": 18.55, "volume": 1579041.0}, {"date": "2017-05-24", "close": 18.35, "volume": 1162266.0}, {"date": "2017-05-25", "close": 18.21, "volume": 1312442.0}, {"date": "2017-05-26", "close": 18.08, "volume": 1514219.0}, {"date": "2017-05-30", "close": 17.81, "volume": 2037812.0}, {"date": "2017-05-31", "close": 17.85, "volume": 1610212.0}, {"date": "2017-06-01", "close": 17.97, "volume": 1745579.0}, {"date": "2017-06-02", "close": 17.61, "volume": 1430059.0}, {"date": "2017-06-05", "close": 17.23, "volume": 2295162.0}, {"date": "2017-06-06", "close": 17.02, "volume": 1544205.0}, {"date": "2017-06-07", "close": 16.71, "volume": 1607874.0}, {"date": "2017-06-08", "close": 16.65, "volume": 1799278.0}, {"date": "2017-06-09", "close": 16.23, "volume": 2350002.0}, {"date": "2017-06-12", "close": 16.12, "volume": 2015586.0}, {"date": "2017-06-13", "close": 15.99, "volume": 1743886.0}, {"date": "2017-06-14", "close": 17.07, "volume": 4540706.0}, {"date": "2017-06-15", "close": 16.49, "volume": 1966518.0}, {"date": "2017-06-16", "close": 16.45, "volume": 1783675.0}, {"date": "2017-06-19", "close": 16.07, "volume": 2966317.0}, {"date": "2017-06-20", "close": 15.65, "volume": 1718215.0}, {"date": "2017-06-21", "close": 15.64, "volume": 1806525.0}, {"date": "2017-06-22", "close": 15.81, "volume": 1363519.0}, {"date": "2017-06-23", "close": 15.65, "volume": 964463.0}, {"date": "2017-06-26", "close": 15.1, "volume": 5072738.0}, {"date": "2017-06-27", "close": 15.66, "volume": 1884203.0}, {"date": "2017-06-28", "close": 16.25, "volume": 3669414.0}, {"date": "2017-06-29", "close": 16.35, "volume": 2319268.0}, {"date": "2017-06-30", "close": 16.27, "volume": 1770840.0}, {"date": "2017-07-03", "close": 16.34, "volume": 541051.0}, {"date": "2017-07-05", "close": 15.52, "volume": 2660361.0}, {"date": "2017-07-06", "close": 15.18, "volume": 2837102.0}, {"date": "2017-07-07", "close": 15.5, "volume": 1770519.0}, {"date": "2017-07-10", "close": 15.59, "volume": 2169160.0}, {"date": "2017-07-11", "close": 15.15, "volume": 2276495.0}, {"date": "2017-07-12", "close": 15.07, "volume": 3462750.0}, {"date": "2017-07-13", "close": 15.4, "volume": 3283893.0}, {"date": "2017-07-14", "close": 14.93, "volume": 3715160.0}, {"date": "2017-07-17", "close": 14.44, "volume": 4893630.0}, {"date": "2017-07-18", "close": 14.35, "volume": 3115465.0}, {"date": "2017-07-19", "close": 14.62, "volume": 1496226.0}, {"date": "2017-07-20", "close": 14.68, "volume": 1269917.0}, {"date": "2017-07-21", "close": 14.59, "volume": 1805467.0}, {"date": "2017-07-24", "close": 14.48, "volume": 1809225.0}, {"date": "2017-07-25", "close": 14.73, "volume": 2037197.0}, {"date": "2017-07-26", "close": 15.04, "volume": 3040129.0}, {"date": "2017-07-27", "close": 14.64, "volume": 2822976.0}, {"date": "2017-07-28", "close": 14.42, "volume": 1311144.0}, {"date": "2017-07-31", "close": 15.38, "volume": 5116773.0}, {"date": "2017-08-01", "close": 15.27, "volume": 5215816.0}, {"date": "2017-08-02", "close": 14.07, "volume": 5899793.0}, {"date": "2017-08-03", "close": 13.86, "volume": 3151307.0}, {"date": "2017-08-04", "close": 14.21, "volume": 3306557.0}, {"date": "2017-08-07", "close": 13.61, "volume": 4154483.0}, {"date": "2017-08-08", "close": 12.76, "volume": 13248500.0}, {"date": "2017-08-09", "close": 12.78, "volume": 3549038.0}, {"date": "2017-08-10", "close": 12.68, "volume": 6191624.0}, {"date": "2017-08-11", "close": 12.76, "volume": 3240631.0}, {"date": "2017-08-14", "close": 13.41, "volume": 3344581.0}, {"date": "2017-08-15", "close": 13.84, "volume": 5018277.0}, {"date": "2017-08-16", "close": 13.79, "volume": 2076518.0}, {"date": "2017-08-17", "close": 13.51, "volume": 1680977.0}, {"date": "2017-08-18", "close": 13.45, "volume": 1895983.0}, {"date": "2017-08-21", "close": 13.01, "volume": 1399306.0}, {"date": "2017-08-22", "close": 13.4, "volume": 891891.0}, {"date": "2017-08-23", "close": 13.29, "volume": 975475.0}, {"date": "2017-08-24", "close": 13.33, "volume": 1500078.0}, {"date": "2017-08-25", "close": 13.78, "volume": 1389188.0}, {"date": "2017-08-28", "close": 13.35, "volume": 2790018.0}, {"date": "2017-08-29", "close": 12.99, "volume": 3878444.0}, {"date": "2017-08-30", "close": 12.89, "volume": 2490402.0}, {"date": "2017-08-31", "close": 12.98, "volume": 1316968.0}, {"date": "2017-09-01", "close": 12.63, "volume": 1705459.0}, {"date": "2017-09-05", "close": 12.47, "volume": 3553032.0}, {"date": "2017-09-06", "close": 12.7, "volume": 2540166.0}, {"date": "2017-09-07", "close": 12.34, "volume": 2175625.0}, {"date": "2017-09-08", "close": 12.2, "volume": 1770466.0}, {"date": "2017-09-11", "close": 12.8, "volume": 1642238.0}, {"date": "2017-09-12", "close": 13.2, "volume": 3263805.0}, {"date": "2017-09-13", "close": 12.88, "volume": 1825376.0}, {"date": "2017-09-14", "close": 13.22, "volume": 1637850.0}, {"date": "2017-09-15", "close": 13.02, "volume": 1121886.0}, {"date": "2017-09-18", "close": 12.61, "volume": 974004.0}, {"date": "2017-09-19", "close": 12.58, "volume": 731524.0}, {"date": "2017-09-20", "close": 12.41, "volume": 1062857.0}, {"date": "2017-09-21", "close": 12.36, "volume": 1814637.0}, {"date": "2017-09-22", "close": 12.39, "volume": 1787179.0}, {"date": "2017-09-25", "close": 12.16, "volume": 1476554.0}, {"date": "2017-09-26", "close": 12.1, "volume": 1827507.0}, {"date": "2017-09-27", "close": 12.59, "volume": 3278166.0}, {"date": "2017-09-28", "close": 13.44, "volume": 4589453.0}, {"date": "2017-09-29", "close": 12.99, "volume": 4642905.0}, {"date": "2017-10-02", "close": 13.39, "volume": 3142003.0}, {"date": "2017-10-03", "close": 13.49, "volume": 4673758.0}, {"date": "2017-10-04", "close": 14.11, "volume": 7822058.0}, {"date": "2017-10-05", "close": 13.19, "volume": 6282557.0}, {"date": "2017-10-06", "close": 13.29, "volume": 4976701.0}, {"date": "2017-10-09", "close": 13.69, "volume": 6492021.0}, {"date": "2017-10-10", "close": 13.16, "volume": 5483118.0}, {"date": "2017-10-11", "close": 13.68, "volume": 4279144.0}, {"date": "2017-10-12", "close": 13.22, "volume": 3570270.0}, {"date": "2017-10-13", "close": 13.12, "volume": 1299416.0}, {"date": "2017-10-16", "close": 12.53, "volume": 2945644.0}, {"date": "2017-10-17", "close": 12.48, "volume": 1357215.0}, {"date": "2017-10-18", "close": 12.31, "volume": 1316422.0}, {"date": "2017-10-19", "close": 12.19, "volume": 1845312.0}, {"date": "2017-10-20", "close": 12.38, "volume": 1378211.0}, {"date": "2017-10-23", "close": 12.15, "volume": 1712178.0}, {"date": "2017-10-24", "close": 12.15, "volume": 1839036.0}, {"date": "2017-10-25", "close": 11.89, "volume": 1834479.0}, {"date": "2017-10-26", "close": 11.83, "volume": 1669031.0}, {"date": "2017-10-27", "close": 11.85, "volume": 1686478.0}, {"date": "2017-10-30", "close": 11.63, "volume": 1095440.0}, {"date": "2017-10-31", "close": 11.48, "volume": 3266416.0}, {"date": "2017-11-01", "close": 11.68, "volume": 2139420.0}, {"date": "2017-11-02", "close": 11.8, "volume": 2746461.0}, {"date": "2017-11-03", "close": 11.21, "volume": 8297381.0}, {"date": "2017-11-06", "close": 11.19, "volume": 3858380.0}, {"date": "2017-11-07", "close": 11.36, "volume": 5045692.0}, {"date": "2017-11-08", "close": 12.17, "volume": 3298442.0}, {"date": "2017-11-09", "close": 12.58, "volume": 3376765.0}, {"date": "2017-11-10", "close": 12.15, "volume": 2368780.0}, {"date": "2017-11-13", "close": 11.56, "volume": 4592581.0}, {"date": "2017-11-14", "close": 12.09, "volume": 3036200.0}, {"date": "2017-11-15", "close": 12.05, "volume": 1273635.0}, {"date": "2017-11-16", "close": 11.84, "volume": 1881463.0}, {"date": "2017-11-17", "close": 11.82, "volume": 2063679.0}, {"date": "2017-11-20", "close": 10.98, "volume": 3240566.0}, {"date": "2017-11-21", "close": 10.8, "volume": 4459635.0}, {"date": "2017-11-22", "close": 10.61, "volume": 2625472.0}, {"date": "2017-11-24", "close": 10.8, "volume": 1189948.0}, {"date": "2017-11-27", "close": 10.79, "volume": 1941823.0}, {"date": "2017-11-28", "close": 11.16, "volume": 2140893.0}, {"date": "2017-11-29", "close": 11.62, "volume": 2268565.0}, {"date": "2017-11-30", "close": 11.75, "volume": 1817112.0}, {"date": "2017-12-01", "close": 12.19, "volume": 3642440.0}, {"date": "2017-12-04", "close": 12.38, "volume": 2420658.0}, {"date": "2017-12-05", "close": 12.99, "volume": 4368229.0}, {"date": "2017-12-06", "close": 13.08, "volume": 3445301.0}, {"date": "2017-12-07", "close": 12.89, "volume": 1267488.0}, {"date": "2017-12-08", "close": 12.77, "volume": 2475657.0}, {"date": "2017-12-11", "close": 13.1, "volume": 2504667.0}, {"date": "2017-12-12", "close": 12.77, "volume": 1501577.0}, {"date": "2017-12-13", "close": 12.82, "volume": 959884.0}, {"date": "2017-12-14", "close": 13.07, "volume": 1211695.0}, {"date": "2017-12-15", "close": 13.25, "volume": 3172946.0}, {"date": "2017-12-18", "close": 13.02, "volume": 2510202.0}, {"date": "2017-12-19", "close": 13.08, "volume": 1308960.0}, {"date": "2017-12-20", "close": 13.16, "volume": 1002717.0}, {"date": "2017-12-21", "close": 13.73, "volume": 1853803.0}, {"date": "2017-12-22", "close": 13.63, "volume": 1214156.0}, {"date": "2017-12-26", "close": 13.64, "volume": 1030767.0}, {"date": "2017-12-27", "close": 13.56, "volume": 1454784.0}, {"date": "2017-12-28", "close": 13.74, "volume": 1241940.0}, {"date": "2017-12-29", "close": 13.57, "volume": 1373054.0}, {"date": "2018-01-02", "close": 13.92, "volume": 1981383.0}, {"date": "2018-01-03", "close": 13.7, "volume": 1094876.0}, {"date": "2018-01-04", "close": 13.63, "volume": 736097.0}, {"date": "2018-01-05", "close": 13.84, "volume": 2056930.0}, {"date": "2018-01-08", "close": 14.03, "volume": 2159613.0}, {"date": "2018-01-09", "close": 13.87, "volume": 2535680.0}, {"date": "2018-01-10", "close": 14.18, "volume": 2764849.0}, {"date": "2018-01-11", "close": 14.92, "volume": 6419294.0}, {"date": "2018-01-12", "close": 14.84, "volume": 2466752.0}, {"date": "2018-01-16", "close": 14.23, "volume": 2437965.0}, {"date": "2018-01-17", "close": 14.23, "volume": 1885111.0}, {"date": "2018-01-18", "close": 13.96, "volume": 1325640.0}, {"date": "2018-01-19", "close": 13.76, "volume": 2435836.0}, {"date": "2018-01-22", "close": 14.29, "volume": 1650562.0}, {"date": "2018-01-23", "close": 14.34, "volume": 902929.0}, {"date": "2018-01-24", "close": 14.53, "volume": 1719756.0}, {"date": "2018-01-25", "close": 14.54, "volume": 865996.0}, {"date": "2018-01-26", "close": 14.65, "volume": 943779.0}, {"date": "2018-01-29", "close": 14.74, "volume": 1489148.0}, {"date": "2018-01-30", "close": 14.73, "volume": 1362017.0}, {"date": "2018-01-31", "close": 15.25, "volume": 2914154.0}, {"date": "2018-02-01", "close": 15.18, "volume": 3395562.0}, {"date": "2018-02-02", "close": 15.1, "volume": 1836934.0}, {"date": "2018-02-05", "close": 14.82, "volume": 3040354.0}, {"date": "2018-02-06", "close": 15.08, "volume": 2129315.0}, {"date": "2018-02-07", "close": 14.97, "volume": 1108881.0}, {"date": "2018-02-08", "close": 15.08, "volume": 1308044.0}, {"date": "2018-02-09", "close": 15.45, "volume": 2769208.0}, {"date": "2018-02-12", "close": 15.82, "volume": 1668260.0}, {"date": "2018-02-13", "close": 15.77, "volume": 1241678.0}, {"date": "2018-02-14", "close": 15.89, "volume": 1297192.0}, {"date": "2018-02-15", "close": 15.66, "volume": 1173261.0}, {"date": "2018-02-16", "close": 15.69, "volume": 1171167.0}, {"date": "2018-02-20", "close": 15.38, "volume": 2347545.0}, {"date": "2018-02-21", "close": 15.31, "volume": 2050629.0}, {"date": "2018-02-22", "close": 15.08, "volume": 3128285.0}, {"date": "2018-02-23", "close": 15.46, "volume": 2180851.0}, {"date": "2018-02-26", "close": 15.74, "volume": 2959245.0}, {"date": "2018-02-27", "close": 14.92, "volume": 6101183.0}, {"date": "2018-02-28", "close": 14.63, "volume": 6155839.0}, {"date": "2018-03-01", "close": 14.58, "volume": 2512611.0}, {"date": "2018-03-02", "close": 14.66, "volume": 3381579.0}, {"date": "2018-03-05", "close": 14.45, "volume": 2427655.0}, {"date": "2018-03-06", "close": 14.44, "volume": 1667259.0}, {"date": "2018-03-07", "close": 14.57, "volume": 1098736.0}, {"date": "2018-03-08", "close": 15.19, "volume": 2503004.0}, {"date": "2018-03-09", "close": 14.56, "volume": 2277220.0}, {"date": "2018-03-12", "close": 14.69, "volume": 1272522.0}, {"date": "2018-03-13", "close": 14.61, "volume": 1514918.0}, {"date": "2018-03-14", "close": 14.65, "volume": 1079919.0}, {"date": "2018-03-15", "close": 14.5, "volume": 1322422.0}, {"date": "2018-03-16", "close": 14.63, "volume": 1823523.0}, {"date": "2018-03-19", "close": 14.5, "volume": 1176733.0}, {"date": "2018-03-20", "close": 14.1, "volume": 1206240.0}, {"date": "2018-03-21", "close": 14.34, "volume": 945929.0}, {"date": "2018-03-22", "close": 14.13, "volume": 1142489.0}, {"date": "2018-03-23", "close": 14.3, "volume": 1400808.0}, {"date": "2018-03-26", "close": 14.25, "volume": 2410147.0}, {"date": "2018-03-27", "close": 14.63, "volume": 1433862.0}, {"date": "2018-03-28", "close": 14.76, "volume": 944460.0}, {"date": "2018-03-29", "close": 14.83, "volume": 718560.0}, {"date": "2018-04-02", "close": 13.97, "volume": 1447574.0}, {"date": "2018-04-03", "close": 14.55, "volume": 1662512.0}, {"date": "2018-04-04", "close": 14.94, "volume": 1141280.0}, {"date": "2018-04-05", "close": 15.46, "volume": 1312071.0}, {"date": "2018-04-06", "close": 15.6, "volume": 2471836.0}, {"date": "2018-04-09", "close": 15.46, "volume": 2019234.0}, {"date": "2018-04-10", "close": 15.43, "volume": 1103443.0}, {"date": "2018-04-11", "close": 15.52, "volume": 1395949.0}, {"date": "2018-04-12", "close": 15.4, "volume": 1183355.0}, {"date": "2018-04-13", "close": 15.86, "volume": 2164163.0}, {"date": "2018-04-16", "close": 15.89, "volume": 1050424.0}, {"date": "2018-04-17", "close": 16.15, "volume": 1486534.0}, {"date": "2018-04-18", "close": 15.95, "volume": 1353678.0}, {"date": "2018-04-19", "close": 15.63, "volume": 1065250.0}, {"date": "2018-04-20", "close": 15.41, "volume": 1123390.0}, {"date": "2018-04-23", "close": 15.06, "volume": 1571624.0}, {"date": "2018-04-24", "close": 14.96, "volume": 1412479.0}, {"date": "2018-04-25", "close": 15.3, "volume": 1938810.0}, {"date": "2018-04-26", "close": 15.23, "volume": 1135801.0}, {"date": "2018-04-27", "close": 15.1, "volume": 653413.0}, {"date": "2018-04-30", "close": 15.09, "volume": 1698364.0}, {"date": "2018-05-01", "close": 15.47, "volume": 2826442.0}, {"date": "2018-05-02", "close": 16.4, "volume": 4429943.0}, {"date": "2018-05-03", "close": 16.36, "volume": 2755765.0}, {"date": "2018-05-04", "close": 16.09, "volume": 2233414.0}, {"date": "2018-05-07", "close": 15.85, "volume": 3623605.0}, {"date": "2018-05-08", "close": 16.99, "volume": 6298122.0}, {"date": "2018-05-09", "close": 16.74, "volume": 2632972.0}, {"date": "2018-05-10", "close": 16.93, "volume": 2014601.0}, {"date": "2018-05-11", "close": 17.08, "volume": 1928436.0}, {"date": "2018-05-14", "close": 16.12, "volume": 1924249.0}, {"date": "2018-05-15", "close": 16.2, "volume": 1580635.0}, {"date": "2018-05-16", "close": 16.69, "volume": 2230822.0}, {"date": "2018-05-17", "close": 17.19, "volume": 1578994.0}, {"date": "2018-05-18", "close": 16.97, "volume": 1805563.0}, {"date": "2018-05-21", "close": 17.09, "volume": 1603611.0}, {"date": "2018-05-22", "close": 17.14, "volume": 1098767.0}, {"date": "2018-05-23", "close": 17.34, "volume": 1698752.0}, {"date": "2018-05-24", "close": 17.54, "volume": 1288411.0}, {"date": "2018-05-25", "close": 17.82, "volume": 1964751.0}, {"date": "2018-05-29", "close": 17.69, "volume": 1302846.0}, {"date": "2018-05-30", "close": 17.69, "volume": 966493.0}, {"date": "2018-05-31", "close": 17.75, "volume": 1577865.0}, {"date": "2018-06-01", "close": 18.04, "volume": 1763491.0}, {"date": "2018-06-04", "close": 18.26, "volume": 1348164.0}, {"date": "2018-06-05", "close": 18.91, "volume": 2121175.0}, {"date": "2018-06-06", "close": 20.27, "volume": 3991992.0}, {"date": "2018-06-07", "close": 20.39, "volume": 4728844.0}, {"date": "2018-06-08", "close": 20.82, "volume": 3273096.0}, {"date": "2018-06-11", "close": 21.01, "volume": 3349299.0}, {"date": "2018-06-12", "close": 21.06, "volume": 3459366.0}, {"date": "2018-06-13", "close": 20.86, "volume": 2598274.0}, {"date": "2018-06-14", "close": 20.61, "volume": 3129697.0}, {"date": "2018-06-15", "close": 21.03, "volume": 2652352.0}, {"date": "2018-06-18", "close": 21.77, "volume": 3990626.0}, {"date": "2018-06-19", "close": 21.77, "volume": 2235140.0}, {"date": "2018-06-20", "close": 22.38, "volume": 2272080.0}, {"date": "2018-06-21", "close": 22.25, "volume": 1352120.0}, {"date": "2018-06-22", "close": 22.84, "volume": 3523476.0}, {"date": "2018-06-25", "close": 22.41, "volume": 2208311.0}, {"date": "2018-06-26", "close": 22.16, "volume": 1614383.0}, {"date": "2018-06-27", "close": 21.39, "volume": 1816458.0}, {"date": "2018-06-28", "close": 21.63, "volume": 1230552.0}, {"date": "2018-06-29", "close": 21.82, "volume": 981426.0}, {"date": "2018-07-02", "close": 22.01, "volume": 1198886.0}, {"date": "2018-07-03", "close": 22.0, "volume": 860194.0}, {"date": "2018-07-05", "close": 22.57, "volume": 1695109.0}, {"date": "2018-07-06", "close": 22.37, "volume": 1582444.0}, {"date": "2018-07-09", "close": 22.02, "volume": 1862864.0}, {"date": "2018-07-10", "close": 21.33, "volume": 1733557.0}, {"date": "2018-07-11", "close": 21.19, "volume": 2447496.0}, {"date": "2018-07-12", "close": 21.44, "volume": 1397459.0}, {"date": "2018-07-13", "close": 21.82, "volume": 1383052.0}, {"date": "2018-07-16", "close": 22.15, "volume": 1326273.0}, {"date": "2018-07-17", "close": 22.46, "volume": 1606858.0}, {"date": "2018-07-18", "close": 22.32, "volume": 2502377.0}, {"date": "2018-07-19", "close": 22.49, "volume": 1744881.0}, {"date": "2018-07-20", "close": 22.06, "volume": 1232327.0}, {"date": "2018-07-23", "close": 22.48, "volume": 1313780.0}, {"date": "2018-07-24", "close": 21.95, "volume": 994014.0}, {"date": "2018-07-25", "close": 22.16, "volume": 2126443.0}, {"date": "2018-07-26", "close": 21.92, "volume": 1315179.0}, {"date": "2018-07-27", "close": 21.64, "volume": 1030445.0}, {"date": "2018-07-30", "close": 21.18, "volume": 1937992.0}, {"date": "2018-07-31", "close": 21.3, "volume": 1458625.0}, {"date": "2018-08-01", "close": 21.04, "volume": 2426635.0}, {"date": "2018-08-02", "close": 21.47, "volume": 1485520.0}, {"date": "2018-08-03", "close": 21.13, "volume": 3727018.0}, {"date": "2018-08-06", "close": 24.69, "volume": 31824070.0}, {"date": "2018-08-07", "close": 25.58, "volume": 6821026.0}, {"date": "2018-08-08", "close": 25.35, "volume": 3010321.0}, {"date": "2018-08-09", "close": 25.62, "volume": 2137192.0}, {"date": "2018-08-10", "close": 25.0, "volume": 2793148.0}, {"date": "2018-08-13", "close": 25.18, "volume": 1794366.0}, {"date": "2018-08-14", "close": 25.66, "volume": 1249964.0}, {"date": "2018-08-15", "close": 25.55, "volume": 2024003.0}, {"date": "2018-08-16", "close": 25.62, "volume": 1920327.0}, {"date": "2018-08-17", "close": 25.88, "volume": 1059987.0}, {"date": "2018-08-20", "close": 25.37, "volume": 1348064.0}, {"date": "2018-08-21", "close": 26.25, "volume": 2627063.0}, {"date": "2018-08-22", "close": 26.45, "volume": 1138095.0}, {"date": "2018-08-23", "close": 26.97, "volume": 1453130.0}, {"date": "2018-08-24", "close": 27.64, "volume": 2103378.0}, {"date": "2018-08-27", "close": 27.62, "volume": 1580537.0}, {"date": "2018-08-28", "close": 28.03, "volume": 1489073.0}, {"date": "2018-08-29", "close": 28.25, "volume": 1248451.0}, {"date": "2018-08-30", "close": 28.72, "volume": 991265.0}, {"date": "2018-08-31", "close": 29.32, "volume": 2445704.0}, {"date": "2018-09-04", "close": 30.39, "volume": 2186454.0}, {"date": "2018-09-05", "close": 30.04, "volume": 1907596.0}, {"date": "2018-09-06", "close": 30.49, "volume": 2490728.0}, {"date": "2018-09-07", "close": 31.28, "volume": 1494371.0}, {"date": "2018-09-10", "close": 31.07, "volume": 1324638.0}, {"date": "2018-09-11", "close": 31.1, "volume": 1588302.0}, {"date": "2018-09-12", "close": 32.1, "volume": 2757172.0}, {"date": "2018-09-13", "close": 32.41, "volume": 1357432.0}, {"date": "2018-09-14", "close": 31.97, "volume": 1673537.0}, {"date": "2018-09-17", "close": 31.18, "volume": 1720087.0}, {"date": "2018-09-18", "close": 31.19, "volume": 2665419.0}, {"date": "2018-09-19", "close": 30.59, "volume": 1187544.0}, {"date": "2018-09-20", "close": 30.62, "volume": 899740.0}, {"date": "2018-09-21", "close": 30.1, "volume": 2151222.0}, {"date": "2018-09-24", "close": 29.85, "volume": 1602500.0}, {"date": "2018-09-25", "close": 30.79, "volume": 2677957.0}, {"date": "2018-09-26", "close": 30.92, "volume": 4201701.0}, {"date": "2018-09-27", "close": 31.43, "volume": 1754856.0}, {"date": "2018-09-28", "close": 31.43, "volume": 1732138.0}, {"date": "2018-10-01", "close": 30.0, "volume": 2249413.0}, {"date": "2018-10-02", "close": 29.43, "volume": 3992276.0}, {"date": "2018-10-03", "close": 29.46, "volume": 1834434.0}, {"date": "2018-10-04", "close": 28.93, "volume": 1936314.0}, {"date": "2018-10-05", "close": 28.96, "volume": 1660492.0}, {"date": "2018-10-08", "close": 28.65, "volume": 1197706.0}, {"date": "2018-10-09", "close": 29.17, "volume": 1540985.0}, {"date": "2018-10-10", "close": 28.64, "volume": 1361511.0}, {"date": "2018-10-11", "close": 28.51, "volume": 1351574.0}, {"date": "2018-10-12", "close": 29.34, "volume": 1230732.0}, {"date": "2018-10-15", "close": 29.0, "volume": 1212384.0}, {"date": "2018-10-16", "close": 30.54, "volume": 1501528.0}, {"date": "2018-10-17", "close": 30.18, "volume": 1021328.0}, {"date": "2018-10-18", "close": 29.44, "volume": 841997.0}, {"date": "2018-10-19", "close": 29.03, "volume": 700915.0}, {"date": "2018-10-22", "close": 28.81, "volume": 737868.0}, {"date": "2018-10-23", "close": 27.64, "volume": 1232589.0}, {"date": "2018-10-24", "close": 25.8, "volume": 2484911.0}, {"date": "2018-10-25", "close": 26.79, "volume": 1584058.0}, {"date": "2018-10-26", "close": 26.09, "volume": 1050560.0}, {"date": "2018-10-29", "close": 25.08, "volume": 2403089.0}, {"date": "2018-10-30", "close": 25.88, "volume": 1403812.0}, {"date": "2018-10-31", "close": 26.12, "volume": 1835604.0}, {"date": "2018-11-01", "close": 26.71, "volume": 2105350.0}, {"date": "2018-11-02", "close": 26.29, "volume": 3345980.0}, {"date": "2018-11-05", "close": 25.16, "volume": 4135415.0}, {"date": "2018-11-06", "close": 25.48, "volume": 1664315.0}, {"date": "2018-11-07", "close": 26.44, "volume": 5085711.0}, {"date": "2018-11-08", "close": 25.6, "volume": 1764892.0}, {"date": "2018-11-09", "close": 24.75, "volume": 1815904.0}, {"date": "2018-11-12", "close": 23.73, "volume": 1949192.0}, {"date": "2018-11-13", "close": 24.59, "volume": 2256662.0}, {"date": "2018-11-14", "close": 24.59, "volume": 1588055.0}, {"date": "2018-11-15", "close": 25.12, "volume": 1392443.0}, {"date": "2018-11-16", "close": 24.84, "volume": 1505601.0}, {"date": "2018-11-19", "close": 24.68, "volume": 1653988.0}, {"date": "2018-11-20", "close": 24.58, "volume": 1766713.0}, {"date": "2018-11-21", "close": 26.46, "volume": 3669610.0}, {"date": "2018-11-23", "close": 26.61, "volume": 1468929.0}, {"date": "2018-11-26", "close": 27.17, "volume": 2153254.0}, {"date": "2018-11-27", "close": 27.86, "volume": 2758242.0}, {"date": "2018-11-28", "close": 28.21, "volume": 3122413.0}, {"date": "2018-11-29", "close": 28.61, "volume": 1982308.0}, {"date": "2018-11-30", "close": 28.48, "volume": 1364302.0}, {"date": "2018-12-03", "close": 28.54, "volume": 2229114.0}, {"date": "2018-12-04", "close": 27.75, "volume": 2447198.0}, {"date": "2018-12-06", "close": 27.73, "volume": 2468377.0}, {"date": "2018-12-07", "close": 26.94, "volume": 2240436.0}, {"date": "2018-12-10", "close": 27.7, "volume": 1926023.0}, {"date": "2018-12-11", "close": 27.82, "volume": 1014258.0}, {"date": "2018-12-12", "close": 27.68, "volume": 868264.0}, {"date": "2018-12-13", "close": 27.56, "volume": 1077044.0}, {"date": "2018-12-14", "close": 28.35, "volume": 1437598.0}, {"date": "2018-12-17", "close": 27.95, "volume": 3030090.0}, {"date": "2018-12-18", "close": 26.81, "volume": 1328445.0}, {"date": "2018-12-19", "close": 24.37, "volume": 3332675.0}, {"date": "2018-12-20", "close": 23.45, "volume": 2337762.0}, {"date": "2018-12-21", "close": 22.14, "volume": 3380120.0}, {"date": "2018-12-24", "close": 21.48, "volume": 1295928.0}, {"date": "2018-12-26", "close": 22.71, "volume": 1058772.0}, {"date": "2018-12-27", "close": 22.7, "volume": 1435196.0}, {"date": "2018-12-28", "close": 22.49, "volume": 1168165.0}, {"date": "2018-12-31", "close": 22.09, "volume": 1162009.0}, {"date": "2019-01-02", "close": 22.93, "volume": 1486234.0}, {"date": "2019-01-03", "close": 23.36, "volume": 1381391.0}, {"date": "2019-01-04", "close": 24.04, "volume": 1564927.0}, {"date": "2019-01-07", "close": 24.63, "volume": 1291238.0}, {"date": "2019-01-08", "close": 24.77, "volume": 1538871.0}, {"date": "2019-01-09", "close": 24.18, "volume": 1574680.0}, {"date": "2019-01-10", "close": 24.47, "volume": 1096083.0}, {"date": "2019-01-11", "close": 25.04, "volume": 900061.0}, {"date": "2019-01-14", "close": 25.15, "volume": 1195645.0}, {"date": "2019-01-15", "close": 25.43, "volume": 1075158.0}, {"date": "2019-01-16", "close": 26.09, "volume": 1657920.0}, {"date": "2019-01-17", "close": 26.14, "volume": 1618750.0}, {"date": "2019-01-18", "close": 26.4, "volume": 909669.0}, {"date": "2019-01-22", "close": 25.45, "volume": 1369737.0}, {"date": "2019-01-23", "close": 25.17, "volume": 997258.0}, {"date": "2019-01-24", "close": 25.77, "volume": 1092670.0}, {"date": "2019-01-25", "close": 26.44, "volume": 1429042.0}, {"date": "2019-01-28", "close": 27.27, "volume": 1811016.0}, {"date": "2019-01-29", "close": 26.25, "volume": 1785093.0}, {"date": "2019-01-30", "close": 26.71, "volume": 1025083.0}, {"date": "2019-01-31", "close": 26.05, "volume": 946385.0}, {"date": "2019-02-01", "close": 26.96, "volume": 1573035.0}, {"date": "2019-02-04", "close": 26.42, "volume": 887915.0}, {"date": "2019-02-05", "close": 26.84, "volume": 1596887.0}, {"date": "2019-02-06", "close": 26.35, "volume": 791043.0}, {"date": "2019-02-07", "close": 26.4, "volume": 891742.0}, {"date": "2019-02-08", "close": 26.0, "volume": 600940.0}, {"date": "2019-02-11", "close": 26.29, "volume": 846329.0}, {"date": "2019-02-12", "close": 25.96, "volume": 923112.0}, {"date": "2019-02-13", "close": 24.82, "volume": 1542401.0}, {"date": "2019-02-14", "close": 24.8, "volume": 1852789.0}, {"date": "2019-02-15", "close": 25.1, "volume": 805236.0}, {"date": "2019-02-19", "close": 26.0, "volume": 1596892.0}, {"date": "2019-02-20", "close": 25.96, "volume": 1975000.0}, {"date": "2019-02-21", "close": 25.74, "volume": 1807551.0}, {"date": "2019-02-22", "close": 25.67, "volume": 656417.0}, {"date": "2019-02-25", "close": 25.15, "volume": 1297040.0}, {"date": "2019-02-26", "close": 25.32, "volume": 1501592.0}, {"date": "2019-02-27", "close": 25.3, "volume": 2127746.0}, {"date": "2019-02-28", "close": 27.29, "volume": 3524744.0}, {"date": "2019-03-01", "close": 26.96, "volume": 2046645.0}, {"date": "2019-03-04", "close": 26.58, "volume": 1313583.0}, {"date": "2019-03-05", "close": 27.26, "volume": 894111.0}, {"date": "2019-03-06", "close": 27.0, "volume": 882892.0}, {"date": "2019-03-07", "close": 26.03, "volume": 1237404.0}, {"date": "2019-03-08", "close": 27.28, "volume": 1345997.0}, {"date": "2019-03-11", "close": 26.55, "volume": 1073715.0}, {"date": "2019-03-12", "close": 25.73, "volume": 689159.0}, {"date": "2019-03-13", "close": 26.21, "volume": 1407739.0}, {"date": "2019-03-14", "close": 25.7, "volume": 974882.0}, {"date": "2019-03-15", "close": 24.2, "volume": 2287362.0}, {"date": "2019-03-18", "close": 23.61, "volume": 1894661.0}, {"date": "2019-03-19", "close": 24.13, "volume": 1528105.0}, {"date": "2019-03-20", "close": 24.05, "volume": 1687230.0}, {"date": "2019-03-21", "close": 24.15, "volume": 894244.0}, {"date": "2019-03-22", "close": 23.51, "volume": 1289436.0}, {"date": "2019-03-25", "close": 23.9, "volume": 1556800.0}, {"date": "2019-03-26", "close": 24.22, "volume": 1652873.0}, {"date": "2019-03-27", "close": 24.62, "volume": 1325008.0}, {"date": "2019-03-28", "close": 24.68, "volume": 1036403.0}, {"date": "2019-03-29", "close": 25.76, "volume": 2471469.0}, {"date": "2019-04-01", "close": 24.34, "volume": 1919415.0}, {"date": "2019-04-02", "close": 24.03, "volume": 1393467.0}, {"date": "2019-04-03", "close": 24.25, "volume": 1059197.0}, {"date": "2019-04-04", "close": 23.82, "volume": 1873824.0}, {"date": "2019-04-05", "close": 24.67, "volume": 1885638.0}, {"date": "2019-04-08", "close": 23.68, "volume": 1254266.0}, {"date": "2019-04-09", "close": 23.61, "volume": 1519581.0}, {"date": "2019-04-10", "close": 24.17, "volume": 1049164.0}, {"date": "2019-04-11", "close": 24.07, "volume": 1290119.0}, {"date": "2019-04-12", "close": 24.83, "volume": 1445405.0}, {"date": "2019-04-15", "close": 24.14, "volume": 1266877.0}, {"date": "2019-04-16", "close": 24.01, "volume": 1146558.0}, {"date": "2019-04-17", "close": 23.74, "volume": 1049462.0}, {"date": "2019-04-18", "close": 23.38, "volume": 1060934.0}, {"date": "2019-04-22", "close": 24.21, "volume": 1283940.0}, {"date": "2019-04-23", "close": 24.95, "volume": 1064908.0}, {"date": "2019-04-24", "close": 25.73, "volume": 1878794.0}, {"date": "2019-04-25", "close": 25.9, "volume": 2525884.0}, {"date": "2019-04-26", "close": 26.02, "volume": 1360684.0}, {"date": "2019-04-29", "close": 26.27, "volume": 1587355.0}, {"date": "2019-04-30", "close": 26.62, "volume": 1588353.0}, {"date": "2019-05-01", "close": 26.65, "volume": 1023929.0}, {"date": "2019-05-02", "close": 26.7, "volume": 1521115.0}, {"date": "2019-05-03", "close": 26.21, "volume": 1505040.0}, {"date": "2019-05-06", "close": 26.36, "volume": 4234450.0}, {"date": "2019-05-07", "close": 25.98, "volume": 6723228.0}, {"date": "2019-05-08", "close": 27.35, "volume": 3199976.0}, {"date": "2019-05-09", "close": 28.07, "volume": 2732949.0}, {"date": "2019-05-10", "close": 27.43, "volume": 1922304.0}, {"date": "2019-05-13", "close": 26.51, "volume": 1158387.0}, {"date": "2019-05-14", "close": 26.36, "volume": 1432640.0}, {"date": "2019-05-15", "close": 26.75, "volume": 1355165.0}, {"date": "2019-05-16", "close": 26.96, "volume": 827791.0}, {"date": "2019-05-17", "close": 26.96, "volume": 1033116.0}, {"date": "2019-05-20", "close": 26.75, "volume": 1769274.0}, {"date": "2019-05-21", "close": 27.0, "volume": 1141896.0}, {"date": "2019-05-22", "close": 27.06, "volume": 681286.0}, {"date": "2019-05-23", "close": 26.96, "volume": 1095866.0}, {"date": "2019-05-24", "close": 27.25, "volume": 1029839.0}, {"date": "2019-05-28", "close": 31.77, "volume": 7257526.0}, {"date": "2019-05-29", "close": 31.07, "volume": 2290526.0}, {"date": "2019-05-30", "close": 31.7, "volume": 1670929.0}, {"date": "2019-05-31", "close": 32.0, "volume": 1559222.0}, {"date": "2019-06-03", "close": 32.27, "volume": 2509348.0}, {"date": "2019-06-04", "close": 31.35, "volume": 2759893.0}, {"date": "2019-06-05", "close": 31.07, "volume": 4614835.0}, {"date": "2019-06-06", "close": 30.98, "volume": 1650488.0}, {"date": "2019-06-07", "close": 29.3, "volume": 2825254.0}, {"date": "2019-06-10", "close": 29.75, "volume": 2666209.0}, {"date": "2019-06-11", "close": 29.31, "volume": 2283380.0}, {"date": "2019-06-12", "close": 29.62, "volume": 1331919.0}, {"date": "2019-06-13", "close": 30.17, "volume": 1398438.0}, {"date": "2019-06-14", "close": 30.08, "volume": 970443.0}, {"date": "2019-06-17", "close": 30.11, "volume": 895725.0}, {"date": "2019-06-18", "close": 29.55, "volume": 1309179.0}, {"date": "2019-06-19", "close": 29.31, "volume": 864552.0}, {"date": "2019-06-20", "close": 29.2, "volume": 1007026.0}, {"date": "2019-06-21", "close": 30.15, "volume": 2192135.0}, {"date": "2019-06-24", "close": 29.68, "volume": 1911819.0}, {"date": "2019-06-25", "close": 30.1, "volume": 2481549.0}, {"date": "2019-06-26", "close": 30.03, "volume": 2123067.0}, {"date": "2019-06-27", "close": 29.78, "volume": 1980444.0}, {"date": "2019-06-28", "close": 31.0, "volume": 2372050.0}, {"date": "2019-07-01", "close": 30.86, "volume": 1968914.0}, {"date": "2019-07-02", "close": 31.73, "volume": 1163982.0}, {"date": "2019-07-03", "close": 31.59, "volume": 1102146.0}, {"date": "2019-07-05", "close": 32.01, "volume": 2388389.0}, {"date": "2019-07-08", "close": 30.5, "volume": 1654070.0}, {"date": "2019-07-09", "close": 30.99, "volume": 1780304.0}, {"date": "2019-07-10", "close": 31.95, "volume": 1110748.0}, {"date": "2019-07-11", "close": 33.12, "volume": 1698195.0}, {"date": "2019-07-12", "close": 33.33, "volume": 1230561.0}, {"date": "2019-07-15", "close": 34.19, "volume": 1132396.0}, {"date": "2019-07-16", "close": 34.02, "volume": 1401625.0}, {"date": "2019-07-17", "close": 33.41, "volume": 1301322.0}, {"date": "2019-07-18", "close": 33.86, "volume": 1318469.0}, {"date": "2019-07-19", "close": 33.37, "volume": 1158737.0}, {"date": "2019-07-22", "close": 33.41, "volume": 1434307.0}, {"date": "2019-07-23", "close": 33.41, "volume": 967775.0}, {"date": "2019-07-24", "close": 32.37, "volume": 1527137.0}, {"date": "2019-07-25", "close": 31.59, "volume": 2213958.0}, {"date": "2019-07-26", "close": 30.9, "volume": 1625894.0}, {"date": "2019-07-29", "close": 30.56, "volume": 1505480.0}, {"date": "2019-07-30", "close": 30.69, "volume": 1174840.0}, {"date": "2019-07-31", "close": 30.57, "volume": 1214631.0}, {"date": "2019-08-01", "close": 30.35, "volume": 1329838.0}, {"date": "2019-08-02", "close": 30.18, "volume": 1670145.0}, {"date": "2019-08-05", "close": 29.24, "volume": 3215127.0}, {"date": "2019-08-06", "close": 28.84, "volume": 3283672.0}, {"date": "2019-08-07", "close": 30.08, "volume": 2140411.0}, {"date": "2019-08-08", "close": 32.19, "volume": 2664000.0}, {"date": "2019-08-09", "close": 33.01, "volume": 1740267.0}, {"date": "2019-08-12", "close": 31.49, "volume": 1228814.0}, {"date": "2019-08-13", "close": 31.56, "volume": 1271739.0}, {"date": "2019-08-14", "close": 30.27, "volume": 1300384.0}, {"date": "2019-08-15", "close": 31.0, "volume": 989527.0}, {"date": "2019-08-16", "close": 31.63, "volume": 784442.0}, {"date": "2019-08-19", "close": 31.95, "volume": 1579686.0}, {"date": "2019-08-20", "close": 31.64, "volume": 1036822.0}, {"date": "2019-08-21", "close": 31.33, "volume": 1001186.0}, {"date": "2019-08-22", "close": 30.99, "volume": 1427986.0}, {"date": "2019-08-23", "close": 30.62, "volume": 2329672.0}, {"date": "2019-08-26", "close": 30.37, "volume": 1151208.0}, {"date": "2019-08-27", "close": 29.34, "volume": 808520.0}, {"date": "2019-08-28", "close": 29.65, "volume": 1004140.0}, {"date": "2019-08-29", "close": 28.67, "volume": 1518683.0}, {"date": "2019-08-30", "close": 29.01, "volume": 1385070.0}, {"date": "2019-09-03", "close": 28.6, "volume": 1293016.0}, {"date": "2019-09-04", "close": 28.82, "volume": 1112037.0}, {"date": "2019-09-05", "close": 28.94, "volume": 1379139.0}, {"date": "2019-09-06", "close": 28.86, "volume": 1655778.0}, {"date": "2019-09-09", "close": 28.73, "volume": 1943402.0}, {"date": "2019-09-10", "close": 29.3, "volume": 2534456.0}, {"date": "2019-09-11", "close": 30.05, "volume": 1423680.0}, {"date": "2019-09-12", "close": 30.61, "volume": 1991897.0}, {"date": "2019-09-13", "close": 30.09, "volume": 1559470.0}, {"date": "2019-09-16", "close": 30.08, "volume": 1315888.0}, {"date": "2019-09-17", "close": 28.52, "volume": 3868104.0}, {"date": "2019-09-18", "close": 27.67, "volume": 2490620.0}, {"date": "2019-09-19", "close": 27.7, "volume": 1883849.0}, {"date": "2019-09-20", "close": 27.01, "volume": 2048739.0}, {"date": "2019-09-23", "close": 27.66, "volume": 1370211.0}, {"date": "2019-09-24", "close": 27.53, "volume": 1462506.0}, {"date": "2019-09-25", "close": 26.88, "volume": 1113518.0}, {"date": "2019-09-26", "close": 26.3, "volume": 1203273.0}, {"date": "2019-09-27", "close": 26.32, "volume": 1273599.0}, {"date": "2019-09-30", "close": 26.32, "volume": 1102647.0}, {"date": "2019-10-01", "close": 25.86, "volume": 1372271.0}, {"date": "2019-10-02", "close": 25.59, "volume": 1658267.0}, {"date": "2019-10-03", "close": 26.16, "volume": 1281354.0}, {"date": "2019-10-04", "close": 26.98, "volume": 1301089.0}, {"date": "2019-10-07", "close": 26.38, "volume": 758249.0}, {"date": "2019-10-08", "close": 26.01, "volume": 1251356.0}, {"date": "2019-10-09", "close": 25.93, "volume": 838347.0}, {"date": "2019-10-10", "close": 25.84, "volume": 1257498.0}, {"date": "2019-10-11", "close": 26.36, "volume": 748578.0}, {"date": "2019-10-14", "close": 26.54, "volume": 549143.0}, {"date": "2019-10-15", "close": 27.2, "volume": 963827.0}, {"date": "2019-10-16", "close": 27.42, "volume": 699261.0}, {"date": "2019-10-17", "close": 27.65, "volume": 687711.0}, {"date": "2019-10-18", "close": 27.86, "volume": 992143.0}, {"date": "2019-10-21", "close": 28.06, "volume": 1141944.0}, {"date": "2019-10-22", "close": 27.97, "volume": 1176634.0}, {"date": "2019-10-23", "close": 27.68, "volume": 745220.0}, {"date": "2019-10-24", "close": 27.24, "volume": 765786.0}, {"date": "2019-10-25", "close": 27.25, "volume": 679577.0}, {"date": "2019-10-28", "close": 26.87, "volume": 1064818.0}, {"date": "2019-10-29", "close": 26.57, "volume": 665145.0}, {"date": "2019-10-30", "close": 26.38, "volume": 563624.0}, {"date": "2019-10-31", "close": 26.42, "volume": 720487.0}, {"date": "2019-11-01", "close": 26.79, "volume": 1282013.0}, {"date": "2019-11-04", "close": 25.75, "volume": 1395938.0}, {"date": "2019-11-05", "close": 26.13, "volume": 1575853.0}, {"date": "2019-11-06", "close": 25.8, "volume": 2022616.0}, {"date": "2019-11-07", "close": 28.6, "volume": 3838368.0}, {"date": "2019-11-08", "close": 29.28, "volume": 1998223.0}, {"date": "2019-11-11", "close": 29.34, "volume": 1404561.0}, {"date": "2019-11-12", "close": 29.42, "volume": 1056772.0}, {"date": "2019-11-13", "close": 28.93, "volume": 1139158.0}, {"date": "2019-11-14", "close": 28.52, "volume": 573964.0}, {"date": "2019-11-15", "close": 28.66, "volume": 621242.0}, {"date": "2019-11-18", "close": 29.88, "volume": 1799594.0}, {"date": "2019-11-19", "close": 29.92, "volume": 817217.0}, {"date": "2019-11-20", "close": 29.95, "volume": 797776.0}, {"date": "2019-11-21", "close": 29.84, "volume": 694562.0}, {"date": "2019-11-22", "close": 30.54, "volume": 711903.0}, {"date": "2019-11-25", "close": 29.94, "volume": 1665415.0}, {"date": "2019-11-26", "close": 29.17, "volume": 1514602.0}, {"date": "2019-11-27", "close": 29.37, "volume": 1300931.0}, {"date": "2019-11-29", "close": 29.28, "volume": 800461.0}, {"date": "2019-12-02", "close": 29.2, "volume": 1639477.0}, {"date": "2019-12-03", "close": 29.05, "volume": 2115259.0}, {"date": "2019-12-04", "close": 29.23, "volume": 1129582.0}, {"date": "2019-12-05", "close": 29.16, "volume": 787524.0}, {"date": "2019-12-06", "close": 29.65, "volume": 1368537.0}, {"date": "2019-12-09", "close": 30.45, "volume": 1400719.0}, {"date": "2019-12-10", "close": 30.24, "volume": 1102100.0}, {"date": "2019-12-11", "close": 30.23, "volume": 1858043.0}, {"date": "2019-12-12", "close": 31.31, "volume": 1527282.0}, {"date": "2019-12-13", "close": 31.59, "volume": 1009874.0}, {"date": "2019-12-16", "close": 31.65, "volume": 1028786.0}, {"date": "2019-12-17", "close": 31.37, "volume": 1236788.0}, {"date": "2019-12-18", "close": 32.37, "volume": 1994880.0}, {"date": "2019-12-19", "close": 32.81, "volume": 568133.0}, {"date": "2019-12-20", "close": 33.12, "volume": 826047.0}, {"date": "2019-12-23", "close": 32.62, "volume": 659366.0}, {"date": "2019-12-24", "close": 32.88, "volume": 322017.0}, {"date": "2019-12-26", "close": 32.35, "volume": 640156.0}, {"date": "2019-12-27", "close": 32.22, "volume": 603030.0}, {"date": "2019-12-30", "close": 31.61, "volume": 825926.0}, {"date": "2019-12-31", "close": 31.71, "volume": 588951.0}, {"date": "2020-01-02", "close": 32.91, "volume": 1190138.0}, {"date": "2020-01-03", "close": 32.06, "volume": 1322050.0}, {"date": "2020-01-06", "close": 32.44, "volume": 1606537.0}, {"date": "2020-01-07", "close": 34.17, "volume": 1907485.0}, {"date": "2020-01-08", "close": 34.16, "volume": 1001753.0}, {"date": "2020-01-09", "close": 34.74, "volume": 947666.0}, {"date": "2020-01-10", "close": 34.64, "volume": 1175194.0}, {"date": "2020-01-13", "close": 34.87, "volume": 512068.0}, {"date": "2020-01-14", "close": 34.99, "volume": 606061.0}, {"date": "2020-01-15", "close": 34.56, "volume": 987443.0}, {"date": "2020-01-16", "close": 35.35, "volume": 728894.0}, {"date": "2020-01-17", "close": 35.73, "volume": 667607.0}, {"date": "2020-01-21", "close": 35.33, "volume": 739322.0}, {"date": "2020-01-22", "close": 35.51, "volume": 738333.0}, {"date": "2020-01-23", "close": 35.64, "volume": 363688.0}, {"date": "2020-01-24", "close": 35.66, "volume": 688087.0}, {"date": "2020-01-27", "close": 34.68, "volume": 1032497.0}, {"date": "2020-01-28", "close": 34.81, "volume": 398229.0}, {"date": "2020-01-29", "close": 34.73, "volume": 417314.0}, {"date": "2020-01-30", "close": 34.54, "volume": 673698.0}, {"date": "2020-01-31", "close": 34.46, "volume": 758675.0}, {"date": "2020-02-03", "close": 34.41, "volume": 682351.0}, {"date": "2020-02-04", "close": 34.88, "volume": 588601.0}, {"date": "2020-02-05", "close": 34.96, "volume": 682247.0}, {"date": "2020-02-06", "close": 35.12, "volume": 395688.0}, {"date": "2020-02-07", "close": 35.0, "volume": 507296.0}, {"date": "2020-02-10", "close": 35.62, "volume": 677504.0}, {"date": "2020-02-11", "close": 35.99, "volume": 617586.0}, {"date": "2020-02-12", "close": 36.09, "volume": 620827.0}, {"date": "2020-02-13", "close": 36.33, "volume": 550744.0}, {"date": "2020-02-14", "close": 36.88, "volume": 563966.0}, {"date": "2020-02-18", "close": 35.97, "volume": 479353.0}, {"date": "2020-02-19", "close": 36.11, "volume": 475072.0}, {"date": "2020-02-20", "close": 35.38, "volume": 1474047.0}, {"date": "2020-02-21", "close": 34.72, "volume": 830752.0}, {"date": "2020-02-24", "close": 32.64, "volume": 1906760.0}, {"date": "2020-02-25", "close": 29.76, "volume": 2146049.0}, {"date": "2020-02-26", "close": 27.68, "volume": 4122145.0}, {"date": "2020-02-27", "close": 27.68, "volume": 4000909.0}, {"date": "2020-02-28", "close": 27.21, "volume": 1955305.0}, {"date": "2020-03-02", "close": 26.47, "volume": 2924027.0}, {"date": "2020-03-03", "close": 25.08, "volume": 1854001.0}, {"date": "2020-03-04", "close": 24.89, "volume": 2075115.0}, {"date": "2020-03-05", "close": 21.46, "volume": 2386038.0}, {"date": "2020-03-06", "close": 20.93, "volume": 2462547.0}, {"date": "2020-03-09", "close": 16.4, "volume": 3091626.0}, {"date": "2020-03-10", "close": 17.5, "volume": 3249708.0}, {"date": "2020-03-11", "close": 15.89, "volume": 3920400.0}, {"date": "2020-03-12", "close": 11.99, "volume": 4688578.0}, {"date": "2020-03-13", "close": 12.31, "volume": 4967188.0}, {"date": "2020-03-16", "close": 10.52, "volume": 4690503.0}, {"date": "2020-03-17", "close": 8.74, "volume": 3335941.0}, {"date": "2020-03-18", "close": 7.46, "volume": 2744572.0}, {"date": "2020-03-19", "close": 8.54, "volume": 3082969.0}, {"date": "2020-03-20", "close": 9.75, "volume": 4461341.0}, {"date": "2020-03-23", "close": 10.52, "volume": 3217516.0}, {"date": "2020-03-24", "close": 13.38, "volume": 2984011.0}, {"date": "2020-03-25", "close": 15.42, "volume": 7711552.0}, {"date": "2020-03-26", "close": 15.25, "volume": 2225876.0}, {"date": "2020-03-27", "close": 13.65, "volume": 1824828.0}, {"date": "2020-03-30", "close": 11.52, "volume": 2302556.0}, {"date": "2020-03-31", "close": 11.02, "volume": 2596133.0}, {"date": "2020-04-01", "close": 9.93, "volume": 2364134.0}, {"date": "2020-04-02", "close": 9.64, "volume": 1679315.0}, {"date": "2020-04-03", "close": 9.05, "volume": 1782521.0}, {"date": "2020-04-06", "close": 10.49, "volume": 2445024.0}, {"date": "2020-04-07", "close": 10.37, "volume": 2970652.0}, {"date": "2020-04-08", "close": 10.9, "volume": 2731369.0}, {"date": "2020-04-09", "close": 11.94, "volume": 3149823.0}, {"date": "2020-04-13", "close": 10.98, "volume": 2949223.0}, {"date": "2020-04-14", "close": 11.2, "volume": 1773500.0}, {"date": "2020-04-15", "close": 10.4, "volume": 1652319.0}, {"date": "2020-04-16", "close": 9.24, "volume": 2839422.0}, {"date": "2020-04-17", "close": 10.83, "volume": 3651856.0}, {"date": "2020-04-20", "close": 10.76, "volume": 3054895.0}, {"date": "2020-04-21", "close": 11.36, "volume": 3632217.0}, {"date": "2020-04-22", "close": 11.01, "volume": 3616976.0}, {"date": "2020-04-23", "close": 12.09, "volume": 3096338.0}, {"date": "2020-04-24", "close": 12.2, "volume": 2311916.0}, {"date": "2020-04-27", "close": 13.97, "volume": 5201135.0}, {"date": "2020-04-28", "close": 14.39, "volume": 3360212.0}, {"date": "2020-04-29", "close": 16.11, "volume": 4120495.0}, {"date": "2020-04-30", "close": 14.69, "volume": 2654069.0}, {"date": "2020-05-01", "close": 14.11, "volume": 2263286.0}, {"date": "2020-05-04", "close": 14.55, "volume": 2304350.0}, {"date": "2020-05-05", "close": 13.81, "volume": 1986779.0}, {"date": "2020-05-06", "close": 13.98, "volume": 1290549.0}, {"date": "2020-05-07", "close": 14.73, "volume": 1969186.0}, {"date": "2020-05-08", "close": 15.0, "volume": 3287722.0}, {"date": "2020-05-11", "close": 13.94, "volume": 2243252.0}, {"date": "2020-05-12", "close": 12.83, "volume": 1923675.0}, {"date": "2020-05-13", "close": 12.19, "volume": 2045150.0}, {"date": "2020-05-14", "close": 12.82, "volume": 2337774.0}, {"date": "2020-05-15", "close": 13.8, "volume": 2545452.0}, {"date": "2020-05-18", "close": 15.7, "volume": 2713325.0}, {"date": "2020-05-19", "close": 15.67, "volume": 2680110.0}, {"date": "2020-05-20", "close": 16.97, "volume": 3707662.0}, {"date": "2020-05-21", "close": 17.28, "volume": 2999447.0}, {"date": "2020-05-22", "close": 17.56, "volume": 2182553.0}, {"date": "2020-05-26", "close": 18.79, "volume": 3235415.0}, {"date": "2020-05-27", "close": 20.07, "volume": 4103779.0}, {"date": "2020-05-28", "close": 18.69, "volume": 1888205.0}, {"date": "2020-05-29", "close": 18.06, "volume": 2085973.0}, {"date": "2020-06-01", "close": 18.32, "volume": 1667260.0}, {"date": "2020-06-02", "close": 17.29, "volume": 2850304.0}, {"date": "2020-06-03", "close": 18.57, "volume": 2960206.0}, {"date": "2020-06-04", "close": 19.51, "volume": 4264941.0}, {"date": "2020-06-05", "close": 19.26, "volume": 4872819.0}, {"date": "2020-06-08", "close": 20.58, "volume": 3170242.0}, {"date": "2020-06-09", "close": 19.66, "volume": 2001026.0}, {"date": "2020-06-10", "close": 18.58, "volume": 2560137.0}, {"date": "2020-06-11", "close": 16.82, "volume": 3203392.0}, {"date": "2020-06-12", "close": 17.44, "volume": 2564308.0}, {"date": "2020-06-15", "close": 17.94, "volume": 2386717.0}, {"date": "2020-06-16", "close": 17.84, "volume": 2266808.0}, {"date": "2020-06-17", "close": 17.28, "volume": 1617170.0}, {"date": "2020-06-18", "close": 17.14, "volume": 1225900.0}, {"date": "2020-06-19", "close": 16.03, "volume": 4288821.0}, {"date": "2020-06-22", "close": 15.36, "volume": 2706846.0}, {"date": "2020-06-23", "close": 15.95, "volume": 2491894.0}, {"date": "2020-06-24", "close": 14.6, "volume": 3572107.0}, {"date": "2020-06-25", "close": 14.44, "volume": 2693456.0}, {"date": "2020-06-26", "close": 13.83, "volume": 4094945.0}, {"date": "2020-06-29", "close": 14.79, "volume": 2213227.0}, {"date": "2020-06-30", "close": 14.81, "volume": 1556234.0}, {"date": "2020-07-01", "close": 15.7, "volume": 3438690.0}, {"date": "2020-07-02", "close": 15.29, "volume": 2416237.0}, {"date": "2020-07-06", "close": 15.75, "volume": 1459144.0}, {"date": "2020-07-07", "close": 15.55, "volume": 2109333.0}, {"date": "2020-07-08", "close": 16.18, "volume": 1966233.0}, {"date": "2020-07-09", "close": 15.15, "volume": 2267264.0}, {"date": "2020-07-10", "close": 15.69, "volume": 1357455.0}, {"date": "2020-07-13", "close": 15.17, "volume": 1943769.0}, {"date": "2020-07-14", "close": 15.06, "volume": 1252326.0}, {"date": "2020-07-15", "close": 17.3, "volume": 3590622.0}, {"date": "2020-07-16", "close": 16.94, "volume": 1931068.0}, {"date": "2020-07-17", "close": 16.64, "volume": 1067095.0}, {"date": "2020-07-20", "close": 16.18, "volume": 1246650.0}, {"date": "2020-07-21", "close": 16.71, "volume": 1498431.0}, {"date": "2020-07-22", "close": 16.67, "volume": 1558192.0}, {"date": "2020-07-23", "close": 16.65, "volume": 1267057.0}, {"date": "2020-07-24", "close": 16.0, "volume": 1228849.0}, {"date": "2020-07-27", "close": 15.69, "volume": 1289405.0}, {"date": "2020-07-28", "close": 15.72, "volume": 1020418.0}, {"date": "2020-07-29", "close": 15.16, "volume": 2033175.0}, {"date": "2020-07-30", "close": 15.05, "volume": 1827255.0}, {"date": "2020-07-31", "close": 14.47, "volume": 1605487.0}, {"date": "2020-08-03", "close": 14.54, "volume": 1509820.0}, {"date": "2020-08-04", "close": 15.4, "volume": 1687831.0}, {"date": "2020-08-05", "close": 15.46, "volume": 1105452.0}, {"date": "2020-08-06", "close": 16.46, "volume": 2685807.0}, {"date": "2020-08-07", "close": 16.91, "volume": 2321837.0}, {"date": "2020-08-10", "close": 17.89, "volume": 4430142.0}, {"date": "2020-08-11", "close": 18.12, "volume": 2532192.0}, {"date": "2020-08-12", "close": 18.07, "volume": 2167195.0}, {"date": "2020-08-13", "close": 18.52, "volume": 1453463.0}, {"date": "2020-08-14", "close": 19.0, "volume": 1813795.0}, {"date": "2020-08-17", "close": 18.86, "volume": 1443721.0}, {"date": "2020-08-18", "close": 18.8, "volume": 1081063.0}, {"date": "2020-08-19", "close": 18.85, "volume": 2526069.0}, {"date": "2020-08-20", "close": 19.36, "volume": 2164276.0}, {"date": "2020-08-21", "close": 18.87, "volume": 1626212.0}, {"date": "2020-08-24", "close": 19.5, "volume": 1921401.0}, {"date": "2020-08-25", "close": 19.74, "volume": 1382080.0}, {"date": "2020-08-26", "close": 19.65, "volume": 2118953.0}, {"date": "2020-08-27", "close": 20.55, "volume": 2801306.0}, {"date": "2020-08-28", "close": 21.37, "volume": 2128218.0}, {"date": "2020-08-31", "close": 20.4, "volume": 1840266.0}, {"date": "2020-09-01", "close": 20.44, "volume": 1339262.0}, {"date": "2020-09-02", "close": 20.78, "volume": 1045699.0}, {"date": "2020-09-03", "close": 21.01, "volume": 1577141.0}, {"date": "2020-09-04", "close": 21.07, "volume": 2092668.0}, {"date": "2020-09-08", "close": 21.3, "volume": 2310456.0}, {"date": "2020-09-09", "close": 21.58, "volume": 1973233.0}, {"date": "2020-09-10", "close": 21.1, "volume": 1387808.0}, {"date": "2020-09-11", "close": 20.72, "volume": 851027.0}, {"date": "2020-09-14", "close": 21.46, "volume": 1136739.0}, {"date": "2020-09-15", "close": 21.09, "volume": 1080247.0}, {"date": "2020-09-16", "close": 21.85, "volume": 1615188.0}, {"date": "2020-09-17", "close": 21.62, "volume": 1035123.0}, {"date": "2020-09-18", "close": 21.38, "volume": 993848.0}, {"date": "2020-09-21", "close": 19.29, "volume": 1704289.0}, {"date": "2020-09-22", "close": 19.73, "volume": 944463.0}, {"date": "2020-09-23", "close": 19.11, "volume": 1265055.0}, {"date": "2020-09-24", "close": 19.31, "volume": 1370864.0}, {"date": "2020-09-25", "close": 20.49, "volume": 1289194.0}, {"date": "2020-09-28", "close": 20.64, "volume": 1489618.0}, {"date": "2020-09-29", "close": 20.01, "volume": 977110.0}, {"date": "2020-09-30", "close": 19.72, "volume": 1009874.0}, {"date": "2020-10-01", "close": 19.66, "volume": 816371.0}, {"date": "2020-10-02", "close": 20.21, "volume": 914365.0}, {"date": "2020-10-05", "close": 20.54, "volume": 869892.0}, {"date": "2020-10-06", "close": 20.95, "volume": 2176929.0}, {"date": "2020-10-07", "close": 21.76, "volume": 1575499.0}, {"date": "2020-10-08", "close": 22.01, "volume": 910915.0}, {"date": "2020-10-09", "close": 22.68, "volume": 1376107.0}, {"date": "2020-10-12", "close": 22.65, "volume": 686446.0}, {"date": "2020-10-13", "close": 21.89, "volume": 765092.0}, {"date": "2020-10-14", "close": 22.18, "volume": 800401.0}, {"date": "2020-10-15", "close": 22.6, "volume": 652831.0}, {"date": "2020-10-16", "close": 22.67, "volume": 913676.0}, {"date": "2020-10-19", "close": 22.3, "volume": 1245627.0}, {"date": "2020-10-20", "close": 23.31, "volume": 1131323.0}, {"date": "2020-10-21", "close": 22.76, "volume": 1579906.0}, {"date": "2020-10-22", "close": 23.69, "volume": 1991320.0}, {"date": "2020-10-23", "close": 23.82, "volume": 1247269.0}, {"date": "2020-10-26", "close": 22.51, "volume": 1151189.0}, {"date": "2020-10-27", "close": 21.95, "volume": 1377016.0}, {"date": "2020-10-28", "close": 21.17, "volume": 1764481.0}, {"date": "2020-10-29", "close": 21.28, "volume": 1530517.0}, {"date": "2020-10-30", "close": 22.02, "volume": 1459620.0}, {"date": "2020-11-02", "close": 21.75, "volume": 1071745.0}, {"date": "2020-11-03", "close": 22.77, "volume": 1317114.0}, {"date": "2020-11-04", "close": 23.36, "volume": 1341006.0}, {"date": "2020-11-05", "close": 24.55, "volume": 1642897.0}, {"date": "2020-11-06", "close": 23.8, "volume": 1556661.0}, {"date": "2020-11-09", "close": 27.05, "volume": 3445379.0}, {"date": "2020-11-10", "close": 27.22, "volume": 1278671.0}, {"date": "2020-11-11", "close": 26.09, "volume": 1513925.0}, {"date": "2020-11-12", "close": 25.41, "volume": 1149221.0}, {"date": "2020-11-13", "close": 26.18, "volume": 1039293.0}, {"date": "2020-11-16", "close": 26.5, "volume": 1566304.0}, {"date": "2020-11-17", "close": 26.89, "volume": 846843.0}, {"date": "2020-11-18", "close": 26.49, "volume": 1082144.0}, {"date": "2020-11-19", "close": 26.63, "volume": 735172.0}, {"date": "2020-11-20", "close": 26.61, "volume": 608573.0}, {"date": "2020-11-23", "close": 28.02, "volume": 1726392.0}, {"date": "2020-11-24", "close": 29.36, "volume": 1647396.0}, {"date": "2020-11-25", "close": 29.04, "volume": 953912.0}, {"date": "2020-11-27", "close": 28.91, "volume": 510995.0}, {"date": "2020-11-30", "close": 27.9, "volume": 945779.0}, {"date": "2020-12-01", "close": 28.7, "volume": 1001182.0}, {"date": "2020-12-02", "close": 29.54, "volume": 666944.0}, {"date": "2020-12-03", "close": 29.66, "volume": 787362.0}, {"date": "2020-12-04", "close": 29.82, "volume": 775652.0}, {"date": "2020-12-07", "close": 28.83, "volume": 1129257.0}, {"date": "2020-12-08", "close": 28.89, "volume": 1098080.0}, {"date": "2020-12-09", "close": 29.04, "volume": 1234040.0}, {"date": "2020-12-10", "close": 29.39, "volume": 972909.0}, {"date": "2020-12-11", "close": 28.91, "volume": 754915.0}, {"date": "2020-12-14", "close": 28.38, "volume": 606363.0}, {"date": "2020-12-15", "close": 29.37, "volume": 856126.0}, {"date": "2020-12-16", "close": 29.11, "volume": 718602.0}, {"date": "2020-12-17", "close": 30.36, "volume": 756650.0}, {"date": "2020-12-18", "close": 31.13, "volume": 1631315.0}, {"date": "2020-12-21", "close": 30.4, "volume": 1073405.0}, {"date": "2020-12-22", "close": 30.24, "volume": 539303.0}, {"date": "2020-12-23", "close": 31.12, "volume": 454840.0}, {"date": "2020-12-24", "close": 30.56, "volume": 270835.0}, {"date": "2020-12-28", "close": 31.23, "volume": 767882.0}, {"date": "2020-12-29", "close": 30.19, "volume": 693634.0}, {"date": "2020-12-30", "close": 31.19, "volume": 511692.0}, {"date": "2020-12-31", "close": 31.59, "volume": 635523.0}, {"date": "2021-01-04", "close": 30.31, "volume": 954519.0}, {"date": "2021-01-05", "close": 30.64, "volume": 498251.0}, {"date": "2021-01-06", "close": 32.47, "volume": 954476.0}, {"date": "2021-01-07", "close": 33.48, "volume": 1209429.0}, {"date": "2021-01-08", "close": 32.81, "volume": 675607.0}, {"date": "2021-01-11", "close": 32.42, "volume": 517005.0}, {"date": "2021-01-12", "close": 31.6, "volume": 625552.0}, {"date": "2021-01-13", "close": 30.14, "volume": 1740123.0}, {"date": "2021-01-14", "close": 30.68, "volume": 1305437.0}, {"date": "2021-01-15", "close": 29.64, "volume": 1324967.0}, {"date": "2021-01-19", "close": 29.81, "volume": 1373590.0}, {"date": "2021-01-20", "close": 30.15, "volume": 800750.0}, {"date": "2021-01-21", "close": 30.06, "volume": 1071737.0}, {"date": "2021-01-22", "close": 30.21, "volume": 1072546.0}, {"date": "2021-01-25", "close": 30.24, "volume": 738392.0}, {"date": "2021-01-26", "close": 29.13, "volume": 925490.0}, {"date": "2021-01-27", "close": 27.59, "volume": 2529090.0}, {"date": "2021-01-28", "close": 29.52, "volume": 1238988.0}, {"date": "2021-01-29", "close": 28.57, "volume": 1513830.0}, {"date": "2021-02-01", "close": 30.63, "volume": 1075284.0}, {"date": "2021-02-02", "close": 31.27, "volume": 754037.0}, {"date": "2021-02-03", "close": 31.42, "volume": 1029411.0}, {"date": "2021-02-04", "close": 34.6, "volume": 1954209.0}, {"date": "2021-02-05", "close": 34.3, "volume": 1288501.0}, {"date": "2021-02-08", "close": 35.72, "volume": 995888.0}, {"date": "2021-02-09", "close": 34.81, "volume": 548010.0}, {"date": "2021-02-10", "close": 33.59, "volume": 571469.0}, {"date": "2021-02-11", "close": 33.12, "volume": 723494.0}, {"date": "2021-02-12", "close": 34.17, "volume": 522496.0}, {"date": "2021-02-16", "close": 35.41, "volume": 853013.0}, {"date": "2021-02-17", "close": 35.97, "volume": 854805.0}, {"date": "2021-02-18", "close": 36.44, "volume": 506791.0}, {"date": "2021-02-19", "close": 38.92, "volume": 1175580.0}, {"date": "2021-02-22", "close": 38.94, "volume": 1089532.0}, {"date": "2021-02-23", "close": 40.34, "volume": 1133603.0}, {"date": "2021-02-24", "close": 41.35, "volume": 2185484.0}, {"date": "2021-02-25", "close": 45.93, "volume": 3955465.0}, {"date": "2021-02-26", "close": 49.66, "volume": 2474949.0}, {"date": "2021-03-01", "close": 50.28, "volume": 1911743.0}, {"date": "2021-03-02", "close": 48.36, "volume": 1717527.0}, {"date": "2021-03-03", "close": 48.23, "volume": 1038407.0}, {"date": "2021-03-04", "close": 47.06, "volume": 1313257.0}, {"date": "2021-03-05", "close": 49.1, "volume": 1528528.0}, {"date": "2021-03-08", "close": 52.2, "volume": 2209437.0}, {"date": "2021-03-09", "close": 49.27, "volume": 1381185.0}, {"date": "2021-03-10", "close": 49.59, "volume": 957377.0}, {"date": "2021-03-11", "close": 50.67, "volume": 1081506.0}, {"date": "2021-03-12", "close": 50.74, "volume": 910681.0}, {"date": "2021-03-15", "close": 50.0, "volume": 773644.0}, {"date": "2021-03-16", "close": 48.5, "volume": 944343.0}, {"date": "2021-03-17", "close": 50.4, "volume": 1220061.0}, {"date": "2021-03-18", "close": 50.12, "volume": 680647.0}, {"date": "2021-03-19", "close": 51.08, "volume": 1113470.0}, {"date": "2021-03-22", "close": 50.02, "volume": 759027.0}, {"date": "2021-03-23", "close": 47.1, "volume": 934656.0}, {"date": "2021-03-24", "close": 47.7, "volume": 928258.0}, {"date": "2021-03-25", "close": 51.27, "volume": 905089.0}, {"date": "2021-03-26", "close": 50.73, "volume": 851444.0}, {"date": "2021-03-29", "close": 48.22, "volume": 1292652.0}, {"date": "2021-03-30", "close": 50.4, "volume": 512885.0}, {"date": "2021-03-31", "close": 49.67, "volume": 834598.0}, {"date": "2021-04-01", "close": 51.06, "volume": 587831.0}, {"date": "2021-04-05", "close": 51.39, "volume": 824510.0}, {"date": "2021-04-06", "close": 50.97, "volume": 705658.0}, {"date": "2021-04-07", "close": 50.99, "volume": 781362.0}, {"date": "2021-04-08", "close": 50.5, "volume": 733658.0}, {"date": "2021-04-09", "close": 49.94, "volume": 694269.0}, {"date": "2021-04-12", "close": 50.15, "volume": 643029.0}, {"date": "2021-04-13", "close": 49.14, "volume": 608955.0}, {"date": "2021-04-14", "close": 50.27, "volume": 673411.0}, {"date": "2021-04-15", "close": 49.77, "volume": 1000669.0}, {"date": "2021-04-16", "close": 51.41, "volume": 1745238.0}, {"date": "2021-04-19", "close": 50.9, "volume": 1127936.0}, {"date": "2021-04-20", "close": 52.04, "volume": 1854971.0}, {"date": "2021-04-21", "close": 54.92, "volume": 2058696.0}, {"date": "2021-04-22", "close": 55.92, "volume": 1709871.0}, {"date": "2021-04-23", "close": 56.5, "volume": 852966.0}, {"date": "2021-04-26", "close": 55.32, "volume": 1082972.0}, {"date": "2021-04-27", "close": 54.66, "volume": 730127.0}, {"date": "2021-04-28", "close": 53.46, "volume": 628887.0}, {"date": "2021-04-29", "close": 54.62, "volume": 725425.0}, {"date": "2021-04-30", "close": 54.76, "volume": 520268.0}, {"date": "2021-05-03", "close": 53.18, "volume": 1036239.0}, {"date": "2021-05-04", "close": 53.65, "volume": 756483.0}, {"date": "2021-05-05", "close": 53.21, "volume": 714042.0}, {"date": "2021-05-06", "close": 53.09, "volume": 1308941.0}, {"date": "2021-05-07", "close": 53.69, "volume": 685847.0}, {"date": "2021-05-10", "close": 52.26, "volume": 835143.0}, {"date": "2021-05-11", "close": 52.92, "volume": 894995.0}, {"date": "2021-05-12", "close": 49.5, "volume": 1114536.0}, {"date": "2021-05-13", "close": 50.74, "volume": 703415.0}, {"date": "2021-05-14", "close": 52.97, "volume": 583655.0}, {"date": "2021-05-17", "close": 52.32, "volume": 617540.0}, {"date": "2021-05-18", "close": 52.9, "volume": 737654.0}, {"date": "2021-05-19", "close": 52.36, "volume": 776405.0}, {"date": "2021-05-20", "close": 51.37, "volume": 900027.0}, {"date": "2021-05-21", "close": 51.78, "volume": 1215423.0}, {"date": "2021-05-24", "close": 53.0, "volume": 917098.0}, {"date": "2021-05-25", "close": 54.04, "volume": 1094993.0}, {"date": "2021-05-26", "close": 54.88, "volume": 606007.0}, {"date": "2021-05-27", "close": 55.46, "volume": 1180207.0}, {"date": "2021-05-28", "close": 54.43, "volume": 357623.0}, {"date": "2021-06-01", "close": 56.26, "volume": 858687.0}, {"date": "2021-06-02", "close": 54.99, "volume": 664363.0}, {"date": "2021-06-03", "close": 55.0, "volume": 664111.0}, {"date": "2021-06-04", "close": 56.0, "volume": 702199.0}, {"date": "2021-06-07", "close": 57.69, "volume": 1389315.0}, {"date": "2021-06-08", "close": 56.64, "volume": 761680.0}, {"date": "2021-06-09", "close": 55.96, "volume": 550336.0}, {"date": "2021-06-10", "close": 55.08, "volume": 469009.0}, {"date": "2021-06-11", "close": 55.55, "volume": 439547.0}, {"date": "2021-06-14", "close": 54.4, "volume": 717808.0}, {"date": "2021-06-15", "close": 54.47, "volume": 359754.0}, {"date": "2021-06-16", "close": 54.38, "volume": 413133.0}, {"date": "2021-06-17", "close": 52.19, "volume": 1035729.0}, {"date": "2021-06-18", "close": 52.38, "volume": 931141.0}, {"date": "2021-06-21", "close": 53.91, "volume": 547549.0}, {"date": "2021-06-22", "close": 54.01, "volume": 364562.0}, {"date": "2021-06-23", "close": 53.42, "volume": 314959.0}, {"date": "2021-06-24", "close": 53.87, "volume": 401745.0}, {"date": "2021-06-25", "close": 52.39, "volume": 1508719.0}, {"date": "2021-06-28", "close": 49.46, "volume": 2671401.0}, {"date": "2021-06-29", "close": 48.97, "volume": 2085737.0}, {"date": "2021-06-30", "close": 49.94, "volume": 932951.0}, {"date": "2021-07-01", "close": 51.19, "volume": 836716.0}, {"date": "2021-07-02", "close": 51.09, "volume": 390297.0}, {"date": "2021-07-06", "close": 49.03, "volume": 648093.0}, {"date": "2021-07-07", "close": 47.35, "volume": 1109899.0}, {"date": "2021-07-08", "close": 46.98, "volume": 787951.0}, {"date": "2021-07-09", "close": 49.54, "volume": 782481.0}, {"date": "2021-07-12", "close": 49.29, "volume": 756622.0}, {"date": "2021-07-13", "close": 47.23, "volume": 512794.0}, {"date": "2021-07-14", "close": 46.69, "volume": 791390.0}, {"date": "2021-07-15", "close": 47.9, "volume": 1526919.0}, {"date": "2021-07-16", "close": 47.23, "volume": 955664.0}, {"date": "2021-07-19", "close": 43.21, "volume": 2188894.0}, {"date": "2021-07-20", "close": 45.64, "volume": 1112472.0}, {"date": "2021-07-21", "close": 46.95, "volume": 866469.0}, {"date": "2021-07-22", "close": 45.99, "volume": 636880.0}, {"date": "2021-07-23", "close": 45.0, "volume": 966826.0}, {"date": "2021-07-26", "close": 47.27, "volume": 1207164.0}, {"date": "2021-07-27", "close": 46.04, "volume": 647682.0}, {"date": "2021-07-28", "close": 45.62, "volume": 1011556.0}, {"date": "2021-07-29", "close": 47.01, "volume": 1022350.0}, {"date": "2021-07-30", "close": 47.41, "volume": 840022.0}, {"date": "2021-08-02", "close": 47.13, "volume": 775822.0}, {"date": "2021-08-03", "close": 45.83, "volume": 573113.0}, {"date": "2021-08-04", "close": 43.81, "volume": 1742329.0}, {"date": "2021-08-05", "close": 51.3, "volume": 3196062.0}, {"date": "2021-08-06", "close": 52.4, "volume": 2821911.0}, {"date": "2021-08-09", "close": 50.67, "volume": 1165089.0}, {"date": "2021-08-10", "close": 50.83, "volume": 903309.0}, {"date": "2021-08-11", "close": 52.92, "volume": 1052848.0}, {"date": "2021-08-12", "close": 51.45, "volume": 1054096.0}, {"date": "2021-08-13", "close": 52.97, "volume": 1115986.0}, {"date": "2021-08-16", "close": 51.21, "volume": 969060.0}, {"date": "2021-08-17", "close": 49.33, "volume": 1350591.0}, {"date": "2021-08-18", "close": 48.21, "volume": 1582259.0}, {"date": "2021-08-19", "close": 47.85, "volume": 1068678.0}, {"date": "2021-08-20", "close": 49.34, "volume": 991184.0}, {"date": "2021-08-23", "close": 50.16, "volume": 972687.0}, {"date": "2021-08-24", "close": 51.22, "volume": 819248.0}, {"date": "2021-08-25", "close": 51.75, "volume": 944112.0}, {"date": "2021-08-26", "close": 50.62, "volume": 826478.0}, {"date": "2021-08-27", "close": 50.84, "volume": 2418861.0}, {"date": "2021-08-30", "close": 49.61, "volume": 817517.0}, {"date": "2021-08-31", "close": 49.19, "volume": 1544498.0}, {"date": "2021-09-01", "close": 49.25, "volume": 601942.0}, {"date": "2021-09-02", "close": 49.38, "volume": 611813.0}, {"date": "2021-09-03", "close": 47.69, "volume": 904225.0}, {"date": "2021-09-07", "close": 49.67, "volume": 958616.0}, {"date": "2021-09-08", "close": 49.66, "volume": 1003465.0}, {"date": "2021-09-09", "close": 51.01, "volume": 1020227.0}, {"date": "2021-09-10", "close": 52.54, "volume": 1423860.0}, {"date": "2021-09-13", "close": 54.26, "volume": 1482853.0}, {"date": "2021-09-14", "close": 54.44, "volume": 1290529.0}, {"date": "2021-09-15", "close": 53.89, "volume": 1459311.0}, {"date": "2021-09-16", "close": 55.65, "volume": 748244.0}, {"date": "2021-09-17", "close": 55.04, "volume": 1537554.0}, {"date": "2021-09-20", "close": 54.68, "volume": 1605928.0}, {"date": "2021-09-21", "close": 54.36, "volume": 764405.0}, {"date": "2021-09-22", "close": 55.52, "volume": 993090.0}, {"date": "2021-09-23", "close": 57.4, "volume": 1219774.0}, {"date": "2021-09-24", "close": 59.2, "volume": 812874.0}, {"date": "2021-09-27", "close": 58.33, "volume": 836099.0}, {"date": "2021-09-28", "close": 56.82, "volume": 1024939.0}, {"date": "2021-09-29", "close": 55.97, "volume": 525359.0}, {"date": "2021-09-30", "close": 55.32, "volume": 571313.0}, {"date": "2021-10-01", "close": 58.78, "volume": 892576.0}, {"date": "2021-10-04", "close": 59.35, "volume": 1355160.0}, {"date": "2021-10-05", "close": 58.54, "volume": 713482.0}, {"date": "2021-10-06", "close": 59.72, "volume": 693300.0}, {"date": "2021-10-07", "close": 59.82, "volume": 1364535.0}, {"date": "2021-10-08", "close": 59.02, "volume": 1291262.0}, {"date": "2021-10-11", "close": 57.44, "volume": 731560.0}, {"date": "2021-10-12", "close": 58.57, "volume": 1088285.0}, {"date": "2021-10-13", "close": 57.75, "volume": 679089.0}, {"date": "2021-10-14", "close": 59.07, "volume": 601568.0}, {"date": "2021-10-15", "close": 59.23, "volume": 666886.0}, {"date": "2021-10-18", "close": 59.69, "volume": 1460099.0}, {"date": "2021-10-19", "close": 58.26, "volume": 509956.0}, {"date": "2021-10-20", "close": 60.31, "volume": 789795.0}, {"date": "2021-10-21", "close": 62.24, "volume": 569349.0}, {"date": "2021-10-22", "close": 64.74, "volume": 1098213.0}, {"date": "2021-10-25", "close": 66.71, "volume": 800488.0}, {"date": "2021-10-26", "close": 65.84, "volume": 923446.0}, {"date": "2021-10-27", "close": 62.51, "volume": 1438242.0}, {"date": "2021-10-28", "close": 62.88, "volume": 630075.0}, {"date": "2021-10-29", "close": 63.5, "volume": 464912.0}, {"date": "2021-11-01", "close": 65.23, "volume": 319894.0}, {"date": "2021-11-02", "close": 64.75, "volume": 509107.0}, {"date": "2021-11-03", "close": 65.5, "volume": 691187.0}, {"date": "2021-11-04", "close": 66.39, "volume": 555346.0}, {"date": "2021-11-05", "close": 69.0, "volume": 999059.0}, {"date": "2021-11-08", "close": 68.78, "volume": 1863185.0}, {"date": "2021-11-09", "close": 66.36, "volume": 1411388.0}, {"date": "2021-11-10", "close": 64.64, "volume": 994502.0}, {"date": "2021-11-11", "close": 64.61, "volume": 656802.0}, {"date": "2021-11-12", "close": 63.48, "volume": 567426.0}, {"date": "2021-11-15", "close": 64.02, "volume": 687900.0}, {"date": "2021-11-16", "close": 62.94, "volume": 685456.0}, {"date": "2021-11-17", "close": 63.35, "volume": 655273.0}, {"date": "2021-11-18", "close": 65.82, "volume": 867786.0}, {"date": "2021-11-19", "close": 66.45, "volume": 1179855.0}, {"date": "2021-11-22", "close": 65.41, "volume": 717875.0}, {"date": "2021-11-23", "close": 66.1, "volume": 857790.0}, {"date": "2021-11-24", "close": 66.34, "volume": 329854.0}, {"date": "2021-11-26", "close": 61.58, "volume": 1591089.0}, {"date": "2021-11-29", "close": 61.08, "volume": 1878838.0}, {"date": "2021-11-30", "close": 58.99, "volume": 2318118.0}, {"date": "2021-12-01", "close": 57.6, "volume": 1382339.0}, {"date": "2021-12-02", "close": 61.44, "volume": 1767198.0}, {"date": "2021-12-03", "close": 59.51, "volume": 1259708.0}, {"date": "2021-12-06", "close": 61.79, "volume": 1115289.0}, {"date": "2021-12-07", "close": 60.96, "volume": 1002011.0}, {"date": "2021-12-08", "close": 64.43, "volume": 1108715.0}, {"date": "2021-12-09", "close": 64.2, "volume": 492710.0}, {"date": "2021-12-10", "close": 65.82, "volume": 838781.0}, {"date": "2021-12-13", "close": 63.06, "volume": 765289.0}, {"date": "2021-12-14", "close": 61.38, "volume": 1059099.0}, {"date": "2021-12-15", "close": 60.96, "volume": 874756.0}, {"date": "2021-12-16", "close": 59.87, "volume": 920026.0}, {"date": "2021-12-17", "close": 61.56, "volume": 781770.0}, {"date": "2021-12-20", "close": 61.28, "volume": 609801.0}, {"date": "2021-12-21", "close": 65.6, "volume": 738960.0}, {"date": "2021-12-22", "close": 67.31, "volume": 511526.0}, {"date": "2021-12-23", "close": 66.91, "volume": 513261.0}, {"date": "2021-12-27", "close": 67.27, "volume": 361237.0}, {"date": "2021-12-28", "close": 65.6, "volume": 307438.0}, {"date": "2021-12-29", "close": 65.19, "volume": 370447.0}, {"date": "2021-12-30", "close": 64.71, "volume": 394692.0}, {"date": "2021-12-31", "close": 64.86, "volume": 451776.0}, {"date": "2022-01-03", "close": 66.44, "volume": 1119141.0}, {"date": "2022-01-04", "close": 65.9, "volume": 1091452.0}, {"date": "2022-01-05", "close": 64.82, "volume": 557133.0}, {"date": "2022-01-06", "close": 67.66, "volume": 706691.0}, {"date": "2022-01-07", "close": 68.33, "volume": 948048.0}, {"date": "2022-01-10", "close": 66.59, "volume": 739727.0}, {"date": "2022-01-11", "close": 68.04, "volume": 733326.0}, {"date": "2022-01-12", "close": 65.87, "volume": 717505.0}, {"date": "2022-01-13", "close": 65.72, "volume": 848247.0}, {"date": "2022-01-14", "close": 63.24, "volume": 1376830.0}, {"date": "2022-01-18", "close": 60.21, "volume": 1188346.0}, {"date": "2022-01-19", "close": 60.44, "volume": 1062220.0}, {"date": "2022-01-20", "close": 59.0, "volume": 739711.0}, {"date": "2022-01-21", "close": 58.63, "volume": 776327.0}, {"date": "2022-01-24", "close": 59.61, "volume": 1141137.0}, {"date": "2022-01-25", "close": 58.7, "volume": 817028.0}, {"date": "2022-01-26", "close": 57.68, "volume": 666516.0}, {"date": "2022-01-27", "close": 57.19, "volume": 638503.0}, {"date": "2022-01-28", "close": 58.26, "volume": 607586.0}, {"date": "2022-01-31", "close": 59.58, "volume": 724943.0}, {"date": "2022-02-01", "close": 61.12, "volume": 5060832.0}, {"date": "2022-02-02", "close": 60.01, "volume": 2147444.0}, {"date": "2022-02-03", "close": 59.21, "volume": 616783.0}, {"date": "2022-02-04", "close": 60.53, "volume": 505965.0}, {"date": "2022-02-07", "close": 61.38, "volume": 612791.0}, {"date": "2022-02-08", "close": 63.48, "volume": 780724.0}, {"date": "2022-02-09", "close": 65.23, "volume": 828890.0}, {"date": "2022-02-10", "close": 66.89, "volume": 938150.0}, {"date": "2022-02-11", "close": 66.38, "volume": 1098485.0}, {"date": "2022-02-14", "close": 66.99, "volume": 606139.0}, {"date": "2022-02-15", "close": 70.68, "volume": 1594853.0}, {"date": "2022-02-16", "close": 71.48, "volume": 865183.0}, {"date": "2022-02-17", "close": 69.02, "volume": 1258740.0}, {"date": "2022-02-18", "close": 68.45, "volume": 896725.0}, {"date": "2022-02-22", "close": 68.16, "volume": 1274278.0}, {"date": "2022-02-23", "close": 67.13, "volume": 1411822.0}, {"date": "2022-02-24", "close": 70.02, "volume": 2359351.0}, {"date": "2022-02-25", "close": 71.91, "volume": 1519095.0}, {"date": "2022-02-28", "close": 69.39, "volume": 1661634.0}, {"date": "2022-03-01", "close": 66.2, "volume": 1696120.0}, {"date": "2022-03-02", "close": 68.54, "volume": 813574.0}, {"date": "2022-03-03", "close": 66.75, "volume": 707080.0}, {"date": "2022-03-04", "close": 64.97, "volume": 1009118.0}, {"date": "2022-03-07", "close": 57.81, "volume": 1747243.0}, {"date": "2022-03-08", "close": 60.8, "volume": 1471909.0}, {"date": "2022-03-09", "close": 62.25, "volume": 857975.0}, {"date": "2022-03-10", "close": 62.94, "volume": 572516.0}, {"date": "2022-03-11", "close": 64.84, "volume": 888054.0}, {"date": "2022-03-14", "close": 63.06, "volume": 1099956.0}, {"date": "2022-03-15", "close": 64.71, "volume": 618375.0}, {"date": "2022-03-16", "close": 66.76, "volume": 710417.0}, {"date": "2022-03-17", "close": 66.95, "volume": 627044.0}, {"date": "2022-03-18", "close": 69.61, "volume": 1102190.0}, {"date": "2022-03-21", "close": 70.64, "volume": 743100.0}, {"date": "2022-03-22", "close": 71.23, "volume": 1316784.0}, {"date": "2022-03-23", "close": 70.99, "volume": 600009.0}, {"date": "2022-03-24", "close": 73.34, "volume": 682964.0}, {"date": "2022-03-25", "close": 72.94, "volume": 852847.0}, {"date": "2022-03-28", "close": 71.57, "volume": 663918.0}, {"date": "2022-03-29", "close": 73.42, "volume": 714603.0}, {"date": "2022-03-30", "close": 73.81, "volume": 808939.0}, {"date": "2022-03-31", "close": 74.44, "volume": 1028332.0}, {"date": "2022-04-01", "close": 72.32, "volume": 839441.0}, {"date": "2022-04-04", "close": 70.0, "volume": 1106405.0}, {"date": "2022-04-05", "close": 68.52, "volume": 787431.0}, {"date": "2022-04-06", "close": 64.04, "volume": 1547888.0}, {"date": "2022-04-07", "close": 62.94, "volume": 1585484.0}, {"date": "2022-04-08", "close": 64.71, "volume": 1712539.0}, {"date": "2022-04-11", "close": 64.67, "volume": 1117355.0}, {"date": "2022-04-12", "close": 67.04, "volume": 1063045.0}, {"date": "2022-04-13", "close": 71.83, "volume": 1259391.0}, {"date": "2022-04-14", "close": 73.08, "volume": 1111546.0}, {"date": "2022-04-18", "close": 73.46, "volume": 1222403.0}, {"date": "2022-04-19", "close": 74.0, "volume": 1136294.0}, {"date": "2022-04-20", "close": 74.4, "volume": 968206.0}, {"date": "2022-04-21", "close": 70.43, "volume": 1447478.0}, {"date": "2022-04-22", "close": 71.1, "volume": 1206242.0}, {"date": "2022-04-25", "close": 74.42, "volume": 1908868.0}, {"date": "2022-04-26", "close": 70.91, "volume": 1508735.0}, {"date": "2022-04-27", "close": 69.64, "volume": 1261516.0}, {"date": "2022-04-28", "close": 68.81, "volume": 1148933.0}, {"date": "2022-04-29", "close": 67.44, "volume": 717560.0}, {"date": "2022-05-02", "close": 68.34, "volume": 811600.0}, {"date": "2022-05-03", "close": 67.6, "volume": 1171361.0}, {"date": "2022-05-04", "close": 67.32, "volume": 2023651.0}, {"date": "2022-05-05", "close": 62.86, "volume": 2296452.0}, {"date": "2022-05-06", "close": 60.89, "volume": 1498113.0}, {"date": "2022-05-09", "close": 55.77, "volume": 1864395.0}, {"date": "2022-05-10", "close": 56.34, "volume": 1160261.0}, {"date": "2022-05-11", "close": 53.65, "volume": 1503544.0}, {"date": "2022-05-12", "close": 53.75, "volume": 1723981.0}, {"date": "2022-05-13", "close": 56.9, "volume": 1443028.0}, {"date": "2022-05-16", "close": 55.91, "volume": 1112651.0}, {"date": "2022-05-17", "close": 57.56, "volume": 1208387.0}, {"date": "2022-05-18", "close": 55.76, "volume": 1870508.0}, {"date": "2022-05-19", "close": 56.03, "volume": 1297944.0}, {"date": "2022-05-20", "close": 54.76, "volume": 1224927.0}, {"date": "2022-05-23", "close": 52.88, "volume": 1764034.0}, {"date": "2022-05-24", "close": 48.8, "volume": 2390900.0}, {"date": "2022-05-25", "close": 51.55, "volume": 1190178.0}, {"date": "2022-05-26", "close": 54.64, "volume": 1171990.0}, {"date": "2022-05-27", "close": 55.28, "volume": 913823.0}, {"date": "2022-05-31", "close": 54.18, "volume": 1035898.0}, {"date": "2022-06-01", "close": 54.1, "volume": 861029.0}, {"date": "2022-06-02", "close": 54.76, "volume": 982047.0}, {"date": "2022-06-03", "close": 54.06, "volume": 1044404.0}, {"date": "2022-06-06", "close": 53.85, "volume": 884723.0}, {"date": "2022-06-07", "close": 54.62, "volume": 630380.0}, {"date": "2022-06-08", "close": 53.54, "volume": 917792.0}, {"date": "2022-06-09", "close": 52.18, "volume": 835339.0}, {"date": "2022-06-10", "close": 50.48, "volume": 909068.0}, {"date": "2022-06-13", "close": 45.74, "volume": 1634591.0}, {"date": "2022-06-14", "close": 44.98, "volume": 1731917.0}, {"date": "2022-06-15", "close": 46.52, "volume": 1167931.0}, {"date": "2022-06-16", "close": 41.27, "volume": 2632791.0}, {"date": "2022-06-17", "close": 44.03, "volume": 3084562.0}, {"date": "2022-06-21", "close": 43.49, "volume": 1626578.0}, {"date": "2022-06-22", "close": 43.9, "volume": 1140441.0}, {"date": "2022-06-23", "close": 43.35, "volume": 1073121.0}, {"date": "2022-06-24", "close": 46.91, "volume": 2067209.0}, {"date": "2022-06-27", "close": 46.36, "volume": 1624148.0}, {"date": "2022-06-28", "close": 45.99, "volume": 1028200.0}, {"date": "2022-06-29", "close": 44.51, "volume": 945511.0}, {"date": "2022-06-30", "close": 44.18, "volume": 1253242.0}, {"date": "2022-07-01", "close": 46.34, "volume": 867150.0}, {"date": "2022-07-05", "close": 47.96, "volume": 1493248.0}, {"date": "2022-07-06", "close": 45.58, "volume": 1491724.0}, {"date": "2022-07-07", "close": 47.28, "volume": 1044914.0}, {"date": "2022-07-08", "close": 43.87, "volume": 1569901.0}, {"date": "2022-07-11", "close": 42.33, "volume": 1784789.0}, {"date": "2022-07-12", "close": 42.26, "volume": 1178255.0}, {"date": "2022-07-13", "close": 41.53, "volume": 1427936.0}, {"date": "2022-07-14", "close": 40.44, "volume": 1404899.0}, {"date": "2022-07-15", "close": 41.66, "volume": 1220096.0}, {"date": "2022-07-18", "close": 42.56, "volume": 691647.0}, {"date": "2022-07-19", "close": 44.31, "volume": 741946.0}, {"date": "2022-07-20", "close": 46.33, "volume": 1242419.0}, {"date": "2022-07-21", "close": 46.08, "volume": 993700.0}, {"date": "2022-07-22", "close": 45.86, "volume": 555376.0}, {"date": "2022-07-25", "close": 46.05, "volume": 621591.0}, {"date": "2022-07-26", "close": 43.83, "volume": 632494.0}, {"date": "2022-07-27", "close": 45.29, "volume": 817044.0}, {"date": "2022-07-28", "close": 45.82, "volume": 740613.0}, {"date": "2022-07-29", "close": 47.73, "volume": 1373273.0}, {"date": "2022-08-01", "close": 47.75, "volume": 1188583.0}, {"date": "2022-08-02", "close": 48.26, "volume": 847785.0}, {"date": "2022-08-03", "close": 49.03, "volume": 1194308.0}, {"date": "2022-08-04", "close": 51.07, "volume": 1672223.0}, {"date": "2022-08-05", "close": 52.71, "volume": 1563380.0}, {"date": "2022-08-08", "close": 54.67, "volume": 1485944.0}, {"date": "2022-08-09", "close": 52.85, "volume": 896741.0}, {"date": "2022-08-10", "close": 54.83, "volume": 906759.0}, {"date": "2022-08-11", "close": 52.69, "volume": 1989566.0}, {"date": "2022-08-12", "close": 54.24, "volume": 800873.0}, {"date": "2022-08-15", "close": 53.99, "volume": 821495.0}, {"date": "2022-08-16", "close": 56.22, "volume": 1055250.0}, {"date": "2022-08-17", "close": 54.26, "volume": 654272.0}, {"date": "2022-08-18", "close": 55.14, "volume": 543750.0}, {"date": "2022-08-19", "close": 54.08, "volume": 500802.0}, {"date": "2022-08-22", "close": 52.52, "volume": 781533.0}, {"date": "2022-08-23", "close": 54.11, "volume": 736232.0}, {"date": "2022-08-24", "close": 54.56, "volume": 666778.0}, {"date": "2022-08-25", "close": 55.38, "volume": 615518.0}, {"date": "2022-08-26", "close": 53.49, "volume": 590265.0}, {"date": "2022-08-29", "close": 52.48, "volume": 669105.0}, {"date": "2022-08-30", "close": 51.11, "volume": 1387399.0}, {"date": "2022-08-31", "close": 50.25, "volume": 528703.0}, {"date": "2022-09-01", "close": 49.7, "volume": 715843.0}, {"date": "2022-09-02", "close": 51.32, "volume": 990001.0}, {"date": "2022-09-06", "close": 50.61, "volume": 990692.0}, {"date": "2022-09-07", "close": 52.66, "volume": 674353.0}, {"date": "2022-09-08", "close": 53.01, "volume": 762085.0}, {"date": "2022-09-09", "close": 55.86, "volume": 1404671.0}, {"date": "2022-09-12", "close": 56.01, "volume": 637273.0}, {"date": "2022-09-13", "close": 53.71, "volume": 836247.0}, {"date": "2022-09-14", "close": 54.33, "volume": 990806.0}, {"date": "2022-09-15", "close": 55.25, "volume": 764068.0}, {"date": "2022-09-16", "close": 53.59, "volume": 1641409.0}, {"date": "2022-09-19", "close": 54.78, "volume": 1096458.0}, {"date": "2022-09-20", "close": 54.78, "volume": 631088.0}, {"date": "2022-09-21", "close": 51.92, "volume": 742618.0}, {"date": "2022-09-22", "close": 49.39, "volume": 1049328.0}, {"date": "2022-09-23", "close": 47.9, "volume": 1198735.0}, {"date": "2022-09-26", "close": 46.51, "volume": 796738.0}, {"date": "2022-09-27", "close": 46.24, "volume": 1151715.0}, {"date": "2022-09-28", "close": 47.3, "volume": 1250525.0}, {"date": "2022-09-29", "close": 46.2, "volume": 719423.0}, {"date": "2022-09-30", "close": 45.51, "volume": 1198844.0}, {"date": "2022-10-03", "close": 45.39, "volume": 946301.0}, {"date": "2022-10-04", "close": 49.51, "volume": 938485.0}, {"date": "2022-10-05", "close": 48.86, "volume": 852032.0}, {"date": "2022-10-06", "close": 46.92, "volume": 1101383.0}, {"date": "2022-10-07", "close": 46.58, "volume": 1564927.0}, {"date": "2022-10-10", "close": 47.17, "volume": 747798.0}, {"date": "2022-10-11", "close": 48.16, "volume": 1742749.0}, {"date": "2022-10-12", "close": 50.05, "volume": 907566.0}, {"date": "2022-10-13", "close": 50.73, "volume": 956773.0}, {"date": "2022-10-14", "close": 49.37, "volume": 852210.0}, {"date": "2022-10-17", "close": 51.06, "volume": 915456.0}, {"date": "2022-10-18", "close": 52.4, "volume": 616363.0}, {"date": "2022-10-19", "close": 50.4, "volume": 793560.0}, {"date": "2022-10-20", "close": 51.72, "volume": 814107.0}, {"date": "2022-10-21", "close": 52.88, "volume": 500530.0}, {"date": "2022-10-24", "close": 53.35, "volume": 499180.0}, {"date": "2022-10-25", "close": 55.14, "volume": 533674.0}, {"date": "2022-10-26", "close": 56.47, "volume": 1241684.0}, {"date": "2022-10-27", "close": 56.34, "volume": 495566.0}, {"date": "2022-10-28", "close": 58.51, "volume": 486040.0}, {"date": "2022-10-31", "close": 58.16, "volume": 474778.0}, {"date": "2022-11-01", "close": 59.13, "volume": 753855.0}, {"date": "2022-11-02", "close": 56.79, "volume": 930619.0}, {"date": "2022-11-03", "close": 56.56, "volume": 559645.0}, {"date": "2022-11-04", "close": 57.68, "volume": 680198.0}, {"date": "2022-11-07", "close": 57.54, "volume": 565407.0}, {"date": "2022-11-08", "close": 56.64, "volume": 1633425.0}, {"date": "2022-11-09", "close": 52.77, "volume": 1650535.0}, {"date": "2022-11-10", "close": 55.91, "volume": 1108538.0}, {"date": "2022-11-11", "close": 55.25, "volume": 1606817.0}, {"date": "2022-11-14", "close": 56.82, "volume": 1096149.0}, {"date": "2022-11-15", "close": 56.53, "volume": 677225.0}, {"date": "2022-11-16", "close": 54.02, "volume": 614738.0}, {"date": "2022-11-17", "close": 53.02, "volume": 617590.0}, {"date": "2022-11-18", "close": 54.04, "volume": 641470.0}, {"date": "2022-11-21", "close": 54.17, "volume": 680767.0}, {"date": "2022-11-22", "close": 54.4, "volume": 486367.0}, {"date": "2022-11-23", "close": 54.01, "volume": 587508.0}, {"date": "2022-11-25", "close": 53.53, "volume": 385453.0}, {"date": "2022-11-28", "close": 53.73, "volume": 920916.0}, {"date": "2022-11-29", "close": 55.43, "volume": 550441.0}, {"date": "2022-11-30", "close": 57.06, "volume": 831679.0}, {"date": "2022-12-01", "close": 56.86, "volume": 552019.0}, {"date": "2022-12-02", "close": 56.64, "volume": 534796.0}, {"date": "2022-12-05", "close": 55.54, "volume": 788333.0}, {"date": "2022-12-06", "close": 55.08, "volume": 647679.0}, {"date": "2022-12-07", "close": 52.85, "volume": 533551.0}, {"date": "2022-12-08", "close": 53.39, "volume": 453338.0}, {"date": "2022-12-09", "close": 52.72, "volume": 729939.0}, {"date": "2022-12-12", "close": 53.99, "volume": 615234.0}, {"date": "2022-12-13", "close": 54.71, "volume": 705328.0}, {"date": "2022-12-14", "close": 54.11, "volume": 711188.0}, {"date": "2022-12-15", "close": 54.16, "volume": 900537.0}, {"date": "2022-12-16", "close": 54.22, "volume": 1143013.0}, {"date": "2022-12-19", "close": 52.42, "volume": 1096679.0}, {"date": "2022-12-20", "close": 52.63, "volume": 789782.0}, {"date": "2022-12-21", "close": 54.16, "volume": 683801.0}, {"date": "2022-12-22", "close": 52.29, "volume": 625512.0}, {"date": "2022-12-23", "close": 54.3, "volume": 605899.0}, {"date": "2022-12-27", "close": 53.02, "volume": 736930.0}, {"date": "2022-12-28", "close": 50.88, "volume": 527180.0}, {"date": "2022-12-29", "close": 52.51, "volume": 547324.0}, {"date": "2022-12-30", "close": 53.51, "volume": 488338.0}, {"date": "2023-01-03", "close": 54.57, "volume": 767759.0}, {"date": "2023-01-04", "close": 57.08, "volume": 588226.0}, {"date": "2023-01-05", "close": 57.1, "volume": 516485.0}, {"date": "2023-01-06", "close": 59.84, "volume": 685406.0}, {"date": "2023-01-09", "close": 57.96, "volume": 920217.0}, {"date": "2023-01-10", "close": 57.97, "volume": 738907.0}, {"date": "2023-01-11", "close": 55.77, "volume": 1678749.0}, {"date": "2023-01-12", "close": 57.04, "volume": 668230.0}, {"date": "2023-01-13", "close": 58.34, "volume": 574061.0}, {"date": "2023-01-17", "close": 58.46, "volume": 499052.0}, {"date": "2023-01-18", "close": 57.62, "volume": 902756.0}, {"date": "2023-01-19", "close": 57.7, "volume": 648892.0}, {"date": "2023-01-20", "close": 59.07, "volume": 556341.0}, {"date": "2023-01-23", "close": 61.6, "volume": 741826.0}, {"date": "2023-01-24", "close": 60.78, "volume": 454061.0}, {"date": "2023-01-25", "close": 61.5, "volume": 418766.0}, {"date": "2023-01-26", "close": 61.82, "volume": 417744.0}, {"date": "2023-01-27", "close": 62.7, "volume": 405430.0}, {"date": "2023-01-30", "close": 60.8, "volume": 921968.0}, {"date": "2023-01-31", "close": 62.39, "volume": 1272960.0}, {"date": "2023-02-01", "close": 63.23, "volume": 511867.0}, {"date": "2023-02-02", "close": 64.17, "volume": 662282.0}, {"date": "2023-02-03", "close": 64.01, "volume": 589079.0}, {"date": "2023-02-06", "close": 62.77, "volume": 437596.0}, {"date": "2023-02-07", "close": 65.79, "volume": 691306.0}, {"date": "2023-02-08", "close": 65.12, "volume": 625660.0}, {"date": "2023-02-09", "close": 65.29, "volume": 817240.0}, {"date": "2023-02-10", "close": 65.72, "volume": 863709.0}, {"date": "2023-02-13", "close": 66.05, "volume": 494469.0}, {"date": "2023-02-14", "close": 66.66, "volume": 438928.0}, {"date": "2023-02-15", "close": 66.35, "volume": 516594.0}, {"date": "2023-02-16", "close": 65.56, "volume": 659473.0}, {"date": "2023-02-17", "close": 65.65, "volume": 652320.0}, {"date": "2023-02-21", "close": 64.05, "volume": 693567.0}, {"date": "2023-02-22", "close": 64.81, "volume": 582905.0}, {"date": "2023-02-23", "close": 65.08, "volume": 601287.0}, {"date": "2023-02-24", "close": 63.29, "volume": 1063082.0}, {"date": "2023-02-27", "close": 64.01, "volume": 1369195.0}, {"date": "2023-02-28", "close": 64.6, "volume": 1533694.0}, {"date": "2023-03-01", "close": 65.04, "volume": 890382.0}, {"date": "2023-03-02", "close": 64.94, "volume": 789529.0}, {"date": "2023-03-03", "close": 66.66, "volume": 869950.0}, {"date": "2023-03-06", "close": 66.4, "volume": 1025982.0}, {"date": "2023-03-07", "close": 63.71, "volume": 740200.0}, {"date": "2023-03-08", "close": 63.51, "volume": 558976.0}, {"date": "2023-03-09", "close": 61.49, "volume": 950866.0}, {"date": "2023-03-10", "close": 59.18, "volume": 838072.0}, {"date": "2023-03-13", "close": 57.28, "volume": 899757.0}, {"date": "2023-03-14", "close": 57.93, "volume": 716211.0}, {"date": "2023-03-15", "close": 56.51, "volume": 680714.0}, {"date": "2023-03-16", "close": 58.11, "volume": 736485.0}, {"date": "2023-03-17", "close": 57.3, "volume": 852198.0}, {"date": "2023-03-20", "close": 57.8, "volume": 1210095.0}, {"date": "2023-03-21", "close": 59.33, "volume": 1314544.0}, {"date": "2023-03-22", "close": 57.48, "volume": 1042014.0}, {"date": "2023-03-23", "close": 55.33, "volume": 797635.0}, {"date": "2023-03-24", "close": 55.94, "volume": 682387.0}, {"date": "2023-03-27", "close": 56.31, "volume": 558297.0}, {"date": "2023-03-28", "close": 56.66, "volume": 588789.0}, {"date": "2023-03-29", "close": 57.89, "volume": 609809.0}, {"date": "2023-03-30", "close": 59.09, "volume": 489384.0}, {"date": "2023-03-31", "close": 61.31, "volume": 884431.0}, {"date": "2023-04-03", "close": 61.43, "volume": 705962.0}, {"date": "2023-04-04", "close": 60.54, "volume": 569232.0}, {"date": "2023-04-05", "close": 58.51, "volume": 704226.0}, {"date": "2023-04-06", "close": 58.26, "volume": 1053048.0}, {"date": "2023-04-10", "close": 58.12, "volume": 1784810.0}, {"date": "2023-04-11", "close": 59.11, "volume": 1062233.0}, {"date": "2023-04-12", "close": 56.62, "volume": 719202.0}, {"date": "2023-04-13", "close": 58.28, "volume": 619368.0}, {"date": "2023-04-14", "close": 57.09, "volume": 600328.0}, {"date": "2023-04-17", "close": 56.1, "volume": 706247.0}, {"date": "2023-04-18", "close": 55.73, "volume": 996995.0}, {"date": "2023-04-19", "close": 53.75, "volume": 1565395.0}, {"date": "2023-04-20", "close": 53.08, "volume": 843944.0}, {"date": "2023-04-21", "close": 52.97, "volume": 929817.0}, {"date": "2023-04-24", "close": 53.26, "volume": 1179041.0}, {"date": "2023-04-25", "close": 51.57, "volume": 632953.0}, {"date": "2023-04-26", "close": 50.76, "volume": 637154.0}, {"date": "2023-04-27", "close": 52.84, "volume": 795364.0}, {"date": "2023-04-28", "close": 53.66, "volume": 908226.0}, {"date": "2023-05-01", "close": 55.09, "volume": 1358687.0}, {"date": "2023-05-02", "close": 53.85, "volume": 858657.0}, {"date": "2023-05-03", "close": 53.58, "volume": 1034217.0}, {"date": "2023-05-04", "close": 52.89, "volume": 891502.0}, {"date": "2023-05-05", "close": 55.16, "volume": 1283599.0}, {"date": "2023-05-08", "close": 56.43, "volume": 1740021.0}, {"date": "2023-05-09", "close": 59.66, "volume": 1507833.0}, {"date": "2023-05-10", "close": 58.98, "volume": 1200933.0}, {"date": "2023-05-11", "close": 56.92, "volume": 1181796.0}, {"date": "2023-05-12", "close": 57.28, "volume": 564137.0}, {"date": "2023-05-15", "close": 57.65, "volume": 754342.0}, {"date": "2023-05-16", "close": 55.0, "volume": 740116.0}, {"date": "2023-05-17", "close": 56.36, "volume": 924638.0}, {"date": "2023-05-18", "close": 57.4, "volume": 681133.0}, {"date": "2023-05-19", "close": 55.89, "volume": 639181.0}, {"date": "2023-05-22", "close": 56.84, "volume": 916374.0}, {"date": "2023-05-23", "close": 54.88, "volume": 688950.0}, {"date": "2023-05-24", "close": 55.43, "volume": 494888.0}, {"date": "2023-05-25", "close": 54.38, "volume": 650502.0}, {"date": "2023-05-26", "close": 55.39, "volume": 595070.0}, {"date": "2023-05-30", "close": 56.0, "volume": 973474.0}, {"date": "2023-05-31", "close": 55.76, "volume": 831267.0}, {"date": "2023-06-01", "close": 56.32, "volume": 670221.0}, {"date": "2023-06-02", "close": 58.49, "volume": 1084184.0}, {"date": "2023-06-05", "close": 57.18, "volume": 444422.0}, {"date": "2023-06-06", "close": 58.12, "volume": 899196.0}, {"date": "2023-06-07", "close": 58.79, "volume": 1035043.0}, {"date": "2023-06-08", "close": 57.97, "volume": 640634.0}, {"date": "2023-06-09", "close": 57.35, "volume": 428044.0}, {"date": "2023-06-12", "close": 59.43, "volume": 926523.0}, {"date": "2023-06-13", "close": 60.99, "volume": 678561.0}, {"date": "2023-06-14", "close": 60.39, "volume": 716712.0}, {"date": "2023-06-15", "close": 59.69, "volume": 564204.0}, {"date": "2023-06-16", "close": 58.62, "volume": 696779.0}, {"date": "2023-06-20", "close": 57.31, "volume": 550002.0}, {"date": "2023-06-21", "close": 57.29, "volume": 520667.0}, {"date": "2023-06-22", "close": 55.54, "volume": 647986.0}, {"date": "2023-06-23", "close": 55.5, "volume": 1413223.0}, {"date": "2023-06-26", "close": 54.51, "volume": 772693.0}, {"date": "2023-06-27", "close": 55.3, "volume": 612139.0}, {"date": "2023-06-28", "close": 54.36, "volume": 658490.0}, {"date": "2023-06-29", "close": 55.91, "volume": 586345.0}, {"date": "2023-06-30", "close": 56.01, "volume": 751537.0}, {"date": "2023-07-03", "close": 57.77, "volume": 372826.0}, {"date": "2023-07-05", "close": 56.22, "volume": 693167.0}, {"date": "2023-07-06", "close": 56.16, "volume": 607772.0}, {"date": "2023-07-07", "close": 55.74, "volume": 913226.0}, {"date": "2023-07-10", "close": 56.44, "volume": 710599.0}, {"date": "2023-07-11", "close": 54.79, "volume": 1031232.0}, {"date": "2023-07-12", "close": 55.0, "volume": 977105.0}, {"date": "2023-07-13", "close": 55.65, "volume": 701044.0}, {"date": "2023-07-14", "close": 53.26, "volume": 1231115.0}, {"date": "2023-07-17", "close": 51.66, "volume": 1094331.0}, {"date": "2023-07-18", "close": 52.68, "volume": 857168.0}, {"date": "2023-07-19", "close": 52.76, "volume": 963877.0}, {"date": "2023-07-20", "close": 52.17, "volume": 1057189.0}, {"date": "2023-07-21", "close": 52.61, "volume": 1276834.0}, {"date": "2023-07-24", "close": 53.81, "volume": 1201154.0}, {"date": "2023-07-25", "close": 53.23, "volume": 697464.0}, {"date": "2023-07-26", "close": 53.76, "volume": 733282.0}, {"date": "2023-07-27", "close": 53.33, "volume": 1156018.0}, {"date": "2023-07-28", "close": 52.5, "volume": 635846.0}, {"date": "2023-07-31", "close": 55.37, "volume": 1063894.0}, {"date": "2023-08-01", "close": 54.97, "volume": 1682565.0}, {"date": "2023-08-02", "close": 54.11, "volume": 887960.0}, {"date": "2023-08-03", "close": 55.1, "volume": 1440949.0}, {"date": "2023-08-04", "close": 54.34, "volume": 775200.0}, {"date": "2023-08-07", "close": 54.33, "volume": 1016279.0}, {"date": "2023-08-08", "close": 52.75, "volume": 1672744.0}, {"date": "2023-08-09", "close": 51.15, "volume": 1021432.0}, {"date": "2023-08-10", "close": 51.16, "volume": 870380.0}, {"date": "2023-08-11", "close": 51.43, "volume": 638905.0}, {"date": "2023-08-14", "close": 51.18, "volume": 709445.0}, {"date": "2023-08-15", "close": 49.59, "volume": 1146427.0}, {"date": "2023-08-16", "close": 48.79, "volume": 686800.0}, {"date": "2023-08-17", "close": 48.34, "volume": 806539.0}, {"date": "2023-08-18", "close": 48.36, "volume": 844502.0}, {"date": "2023-08-21", "close": 49.48, "volume": 853511.0}, {"date": "2023-08-22", "close": 48.4, "volume": 773057.0}, {"date": "2023-08-23", "close": 49.87, "volume": 786167.0}, {"date": "2023-08-24", "close": 48.49, "volume": 664377.0}, {"date": "2023-08-25", "close": 49.87, "volume": 613101.0}, {"date": "2023-08-28", "close": 49.31, "volume": 922370.0}, {"date": "2023-08-29", "close": 49.21, "volume": 556631.0}, {"date": "2023-08-30", "close": 49.11, "volume": 651810.0}, {"date": "2023-08-31", "close": 48.7, "volume": 515162.0}, {"date": "2023-09-01", "close": 49.43, "volume": 404899.0}, {"date": "2023-09-05", "close": 48.36, "volume": 703523.0}, {"date": "2023-09-06", "close": 48.64, "volume": 477918.0}, {"date": "2023-09-07", "close": 48.29, "volume": 589622.0}, {"date": "2023-09-08", "close": 48.66, "volume": 401916.0}, {"date": "2023-09-11", "close": 47.93, "volume": 961064.0}, {"date": "2023-09-12", "close": 47.82, "volume": 505697.0}, {"date": "2023-09-13", "close": 47.5, "volume": 740474.0}, {"date": "2023-09-14", "close": 49.86, "volume": 779760.0}, {"date": "2023-09-15", "close": 48.78, "volume": 1582191.0}, {"date": "2023-09-18", "close": 48.07, "volume": 494046.0}, {"date": "2023-09-19", "close": 47.72, "volume": 627085.0}, {"date": "2023-09-20", "close": 47.8, "volume": 540294.0}, {"date": "2023-09-21", "close": 47.01, "volume": 546733.0}, {"date": "2023-09-22", "close": 47.01, "volume": 530808.0}, {"date": "2023-09-25", "close": 45.87, "volume": 731011.0}, {"date": "2023-09-26", "close": 44.26, "volume": 692118.0}, {"date": "2023-09-27", "close": 44.44, "volume": 919654.0}, {"date": "2023-09-28", "close": 45.81, "volume": 682698.0}, {"date": "2023-09-29", "close": 46.25, "volume": 949645.0}, {"date": "2023-10-02", "close": 45.86, "volume": 533945.0}, {"date": "2023-10-03", "close": 44.56, "volume": 1071888.0}, {"date": "2023-10-04", "close": 44.72, "volume": 670835.0}, {"date": "2023-10-05", "close": 44.16, "volume": 874319.0}, {"date": "2023-10-06", "close": 44.42, "volume": 911396.0}, {"date": "2023-10-09", "close": 45.01, "volume": 651743.0}, {"date": "2023-10-10", "close": 46.13, "volume": 1220169.0}, {"date": "2023-10-11", "close": 45.8, "volume": 571827.0}, {"date": "2023-10-12", "close": 44.09, "volume": 905682.0}, {"date": "2023-10-13", "close": 42.49, "volume": 1063975.0}, {"date": "2023-10-16", "close": 43.93, "volume": 1537350.0}, {"date": "2023-10-17", "close": 45.12, "volume": 948634.0}, {"date": "2023-10-18", "close": 44.73, "volume": 908260.0}, {"date": "2023-10-19", "close": 43.55, "volume": 655346.0}, {"date": "2023-10-20", "close": 42.49, "volume": 1133885.0}, {"date": "2023-10-23", "close": 41.21, "volume": 894087.0}, {"date": "2023-10-24", "close": 42.69, "volume": 842343.0}, {"date": "2023-10-25", "close": 42.4, "volume": 903168.0}, {"date": "2023-10-26", "close": 42.15, "volume": 774155.0}, {"date": "2023-10-27", "close": 41.14, "volume": 761064.0}, {"date": "2023-10-30", "close": 42.46, "volume": 674869.0}, {"date": "2023-10-31", "close": 43.08, "volume": 578397.0}, {"date": "2023-11-01", "close": 42.26, "volume": 1079204.0}, {"date": "2023-11-02", "close": 44.69, "volume": 987540.0}, {"date": "2023-11-03", "close": 47.27, "volume": 1162896.0}, {"date": "2023-11-06", "close": 47.2, "volume": 849201.0}, {"date": "2023-11-07", "close": 47.19, "volume": 965216.0}, {"date": "2023-11-08", "close": 46.43, "volume": 1468093.0}, {"date": "2023-11-09", "close": 45.72, "volume": 857110.0}, {"date": "2023-11-10", "close": 46.84, "volume": 697089.0}, {"date": "2023-11-13", "close": 46.96, "volume": 701663.0}, {"date": "2023-11-14", "close": 49.63, "volume": 1251315.0}, {"date": "2023-11-15", "close": 49.34, "volume": 755393.0}, {"date": "2023-11-16", "close": 48.09, "volume": 555987.0}, {"date": "2023-11-17", "close": 48.8, "volume": 605678.0}, {"date": "2023-11-20", "close": 50.1, "volume": 884782.0}, {"date": "2023-11-21", "close": 48.74, "volume": 750085.0}, {"date": "2023-11-22", "close": 49.42, "volume": 700523.0}, {"date": "2023-11-24", "close": 49.92, "volume": 322052.0}, {"date": "2023-11-27", "close": 49.33, "volume": 1362388.0}, {"date": "2023-11-28", "close": 49.26, "volume": 842052.0}, {"date": "2023-11-29", "close": 48.96, "volume": 547472.0}, {"date": "2023-11-30", "close": 48.9, "volume": 690117.0}, {"date": "2023-12-01", "close": 50.76, "volume": 889435.0}, {"date": "2023-12-04", "close": 50.54, "volume": 770409.0}, {"date": "2023-12-05", "close": 48.85, "volume": 776059.0}, {"date": "2023-12-06", "close": 49.67, "volume": 652017.0}, {"date": "2023-12-07", "close": 50.29, "volume": 607632.0}, {"date": "2023-12-08", "close": 51.84, "volume": 1038199.0}, {"date": "2023-12-11", "close": 51.8, "volume": 517214.0}, {"date": "2023-12-12", "close": 51.7, "volume": 424710.0}, {"date": "2023-12-13", "close": 53.5, "volume": 815793.0}, {"date": "2023-12-14", "close": 54.02, "volume": 1404004.0}, {"date": "2023-12-15", "close": 52.38, "volume": 971601.0}, {"date": "2023-12-18", "close": 51.02, "volume": 845422.0}, {"date": "2023-12-19", "close": 51.46, "volume": 561863.0}, {"date": "2023-12-20", "close": 50.29, "volume": 553207.0}, {"date": "2023-12-21", "close": 50.74, "volume": 373588.0}, {"date": "2023-12-22", "close": 50.76, "volume": 354118.0}, {"date": "2023-12-26", "close": 52.75, "volume": 851236.0}, {"date": "2023-12-27", "close": 53.15, "volume": 608841.0}, {"date": "2023-12-28", "close": 53.3, "volume": 545230.0}, {"date": "2023-12-29", "close": 52.83, "volume": 954950.0}, {"date": "2024-01-02", "close": 52.92, "volume": 797798.0}, {"date": "2024-01-03", "close": 50.8, "volume": 709592.0}, {"date": "2024-01-04", "close": 50.96, "volume": 677457.0}, {"date": "2024-01-05", "close": 51.87, "volume": 705916.0}, {"date": "2024-01-08", "close": 52.99, "volume": 570624.0}, {"date": "2024-01-09", "close": 51.12, "volume": 536202.0}, {"date": "2024-01-10", "close": 51.51, "volume": 497815.0}, {"date": "2024-01-11", "close": 51.33, "volume": 434770.0}, {"date": "2024-01-12", "close": 50.55, "volume": 538425.0}, {"date": "2024-01-16", "close": 50.87, "volume": 878926.0}, {"date": "2024-01-17", "close": 49.65, "volume": 1275127.0}, {"date": "2024-01-18", "close": 50.05, "volume": 1300123.0}, {"date": "2024-01-19", "close": 51.22, "volume": 855459.0}, {"date": "2024-01-22", "close": 49.79, "volume": 827004.0}, {"date": "2024-01-23", "close": 50.69, "volume": 853456.0}, {"date": "2024-01-24", "close": 50.12, "volume": 1112656.0}, {"date": "2024-01-25", "close": 50.71, "volume": 827914.0}, {"date": "2024-01-26", "close": 50.9, "volume": 601092.0}, {"date": "2024-01-29", "close": 49.85, "volume": 699586.0}, {"date": "2024-01-30", "close": 50.36, "volume": 880282.0}, {"date": "2024-01-31", "close": 49.4, "volume": 887013.0}, {"date": "2024-02-01", "close": 49.04, "volume": 583598.0}, {"date": "2024-02-02", "close": 48.26, "volume": 648041.0}, {"date": "2024-02-05", "close": 47.26, "volume": 731376.0}, {"date": "2024-02-06", "close": 48.7, "volume": 576185.0}, {"date": "2024-02-07", "close": 47.93, "volume": 621034.0}, {"date": "2024-02-08", "close": 48.36, "volume": 513529.0}, {"date": "2024-02-09", "close": 49.08, "volume": 451797.0}, {"date": "2024-02-12", "close": 50.3, "volume": 504322.0}, {"date": "2024-02-13", "close": 48.49, "volume": 468220.0}, {"date": "2024-02-14", "close": 47.78, "volume": 528122.0}, {"date": "2024-02-15", "close": 47.61, "volume": 671703.0}, {"date": "2024-02-16", "close": 47.09, "volume": 416200.0}, {"date": "2024-02-20", "close": 46.23, "volume": 639801.0}, {"date": "2024-02-21", "close": 46.13, "volume": 446914.0}, {"date": "2024-02-22", "close": 47.01, "volume": 501667.0}, {"date": "2024-02-23", "close": 47.01, "volume": 598465.0}, {"date": "2024-02-26", "close": 47.55, "volume": 471423.0}, {"date": "2024-02-27", "close": 48.81, "volume": 807580.0}, {"date": "2024-02-28", "close": 52.97, "volume": 1753954.0}, {"date": "2024-02-29", "close": 51.35, "volume": 1095346.0}, {"date": "2024-03-01", "close": 53.45, "volume": 1112804.0}, {"date": "2024-03-04", "close": 53.57, "volume": 1127678.0}, {"date": "2024-03-05", "close": 52.96, "volume": 744640.0}, {"date": "2024-03-06", "close": 53.56, "volume": 658861.0}, {"date": "2024-03-07", "close": 52.8, "volume": 654648.0}, {"date": "2024-03-08", "close": 52.54, "volume": 465141.0}, {"date": "2024-03-11", "close": 52.03, "volume": 668966.0}, {"date": "2024-03-12", "close": 51.51, "volume": 544199.0}, {"date": "2024-03-13", "close": 51.1, "volume": 783556.0}, {"date": "2024-03-14", "close": 50.63, "volume": 967468.0}, {"date": "2024-03-15", "close": 51.34, "volume": 746444.0}, {"date": "2024-03-18", "close": 52.92, "volume": 955555.0}, {"date": "2024-03-19", "close": 53.06, "volume": 811944.0}, {"date": "2024-03-20", "close": 54.32, "volume": 1245560.0}, {"date": "2024-03-21", "close": 54.72, "volume": 864925.0}, {"date": "2024-03-22", "close": 53.92, "volume": 927391.0}, {"date": "2024-03-25", "close": 54.07, "volume": 1155759.0}, {"date": "2024-03-26", "close": 52.37, "volume": 1428811.0}, {"date": "2024-03-27", "close": 53.32, "volume": 700252.0}, {"date": "2024-03-28", "close": 56.21, "volume": 2155095.0}, {"date": "2024-04-01", "close": 56.93, "volume": 866381.0}, {"date": "2024-04-02", "close": 55.61, "volume": 802017.0}, {"date": "2024-04-03", "close": 56.36, "volume": 727347.0}, {"date": "2024-04-04", "close": 54.76, "volume": 1466417.0}, {"date": "2024-04-05", "close": 56.7, "volume": 1497222.0}, {"date": "2024-04-08", "close": 58.01, "volume": 739815.0}, {"date": "2024-04-09", "close": 58.2, "volume": 681423.0}, {"date": "2024-04-10", "close": 56.78, "volume": 934282.0}, {"date": "2024-04-11", "close": 55.24, "volume": 819945.0}, {"date": "2024-04-12", "close": 52.97, "volume": 1078067.0}, {"date": "2024-04-15", "close": 52.57, "volume": 1786857.0}, {"date": "2024-04-16", "close": 51.81, "volume": 1342176.0}, {"date": "2024-04-17", "close": 51.16, "volume": 632539.0}, {"date": "2024-04-18", "close": 51.39, "volume": 768468.0}, {"date": "2024-04-19", "close": 51.74, "volume": 564050.0}, {"date": "2024-04-22", "close": 51.85, "volume": 800521.0}, {"date": "2024-04-23", "close": 52.89, "volume": 472195.0}, {"date": "2024-04-24", "close": 52.89, "volume": 516022.0}, {"date": "2024-04-25", "close": 51.12, "volume": 918952.0}, {"date": "2024-04-26", "close": 50.78, "volume": 695059.0}, {"date": "2024-04-29", "close": 51.54, "volume": 527554.0}, {"date": "2024-04-30", "close": 50.82, "volume": 671643.0}, {"date": "2024-05-01", "close": 48.93, "volume": 1401208.0}, {"date": "2024-05-02", "close": 49.84, "volume": 611372.0}, {"date": "2024-05-03", "close": 50.48, "volume": 866749.0}, {"date": "2024-05-06", "close": 49.77, "volume": 979554.0}, {"date": "2024-05-07", "close": 49.16, "volume": 1936535.0}, {"date": "2024-05-08", "close": 51.62, "volume": 1977734.0}, {"date": "2024-05-09", "close": 53.69, "volume": 1424449.0}, {"date": "2024-05-10", "close": 53.62, "volume": 755658.0}, {"date": "2024-05-13", "close": 53.82, "volume": 695492.0}, {"date": "2024-05-14", "close": 54.08, "volume": 605116.0}, {"date": "2024-05-15", "close": 53.18, "volume": 698667.0}, {"date": "2024-05-16", "close": 52.4, "volume": 505920.0}, {"date": "2024-05-17", "close": 52.15, "volume": 1005236.0}, {"date": "2024-05-20", "close": 52.08, "volume": 706234.0}, {"date": "2024-05-21", "close": 52.79, "volume": 1051838.0}, {"date": "2024-05-22", "close": 50.45, "volume": 1065190.0}, {"date": "2024-05-23", "close": 50.06, "volume": 591854.0}, {"date": "2024-05-24", "close": 50.47, "volume": 399768.0}, {"date": "2024-05-28", "close": 50.07, "volume": 712235.0}, {"date": "2024-05-29", "close": 49.3, "volume": 570839.0}, {"date": "2024-05-30", "close": 51.04, "volume": 597594.0}, {"date": "2024-05-31", "close": 52.29, "volume": 694190.0}, {"date": "2024-06-03", "close": 53.41, "volume": 1006463.0}, {"date": "2024-06-04", "close": 53.56, "volume": 1050870.0}, {"date": "2024-06-05", "close": 52.45, "volume": 525343.0}, {"date": "2024-06-06", "close": 51.91, "volume": 649900.0}, {"date": "2024-06-07", "close": 50.57, "volume": 931337.0}, {"date": "2024-06-10", "close": 50.07, "volume": 1033265.0}, {"date": "2024-06-11", "close": 50.52, "volume": 658428.0}, {"date": "2024-06-12", "close": 52.2, "volume": 610324.0}, {"date": "2024-06-13", "close": 51.49, "volume": 661274.0}, {"date": "2024-06-14", "close": 49.24, "volume": 1187560.0}, {"date": "2024-06-17", "close": 51.24, "volume": 938702.0}, {"date": "2024-06-18", "close": 50.85, "volume": 811940.0}, {"date": "2024-06-20", "close": 50.71, "volume": 831052.0}, {"date": "2024-06-21", "close": 51.03, "volume": 760888.0}, {"date": "2024-06-24", "close": 51.49, "volume": 881356.0}, {"date": "2024-06-25", "close": 51.16, "volume": 972684.0}, {"date": "2024-06-26", "close": 51.3, "volume": 864753.0}, {"date": "2024-06-27", "close": 52.7, "volume": 569869.0}, {"date": "2024-06-28", "close": 54.31, "volume": 1541278.0}, {"date": "2024-07-01", "close": 54.91, "volume": 1250233.0}, {"date": "2024-07-02", "close": 53.27, "volume": 925577.0}, {"date": "2024-07-03", "close": 52.99, "volume": 556720.0}, {"date": "2024-07-05", "close": 53.72, "volume": 671409.0}, {"date": "2024-07-08", "close": 55.34, "volume": 1190874.0}, {"date": "2024-07-09", "close": 55.9, "volume": 863902.0}, {"date": "2024-07-10", "close": 55.49, "volume": 721840.0}, {"date": "2024-07-11", "close": 56.62, "volume": 978934.0}, {"date": "2024-07-12", "close": 56.72, "volume": 888180.0}, {"date": "2024-07-15", "close": 58.85, "volume": 1651056.0}, {"date": "2024-07-16", "close": 59.05, "volume": 1178765.0}, {"date": "2024-07-17", "close": 58.71, "volume": 1010693.0}, {"date": "2024-07-18", "close": 59.01, "volume": 1262186.0}, {"date": "2024-07-19", "close": 58.41, "volume": 502900.0}, {"date": "2024-07-22", "close": 58.0, "volume": 1108596.0}, {"date": "2024-07-23", "close": 55.68, "volume": 1823406.0}, {"date": "2024-07-24", "close": 53.28, "volume": 1184836.0}, {"date": "2024-07-25", "close": 54.93, "volume": 923347.0}, {"date": "2024-07-26", "close": 55.5, "volume": 659160.0}, {"date": "2024-07-29", "close": 52.74, "volume": 2090499.0}, {"date": "2024-07-30", "close": 53.02, "volume": 861338.0}, {"date": "2024-07-31", "close": 52.65, "volume": 1039128.0}, {"date": "2024-08-01", "close": 49.85, "volume": 1374828.0}, {"date": "2024-08-02", "close": 47.1, "volume": 1221760.0}, {"date": "2024-08-05", "close": 46.94, "volume": 2006666.0}, {"date": "2024-08-06", "close": 46.68, "volume": 1501978.0}, {"date": "2024-08-07", "close": 46.35, "volume": 2620813.0}, {"date": "2024-08-08", "close": 47.01, "volume": 1502006.0}, {"date": "2024-08-09", "close": 47.34, "volume": 1003625.0}, {"date": "2024-08-12", "close": 47.25, "volume": 2142860.0}, {"date": "2024-08-13", "close": 47.08, "volume": 1006475.0}, {"date": "2024-08-14", "close": 46.68, "volume": 839418.0}, {"date": "2024-08-15", "close": 48.87, "volume": 977171.0}, {"date": "2024-08-16", "close": 48.45, "volume": 575340.0}, {"date": "2024-08-19", "close": 49.55, "volume": 1257024.0}, {"date": "2024-08-20", "close": 48.59, "volume": 684288.0}, {"date": "2024-08-21", "close": 48.64, "volume": 981639.0}, {"date": "2024-08-22", "close": 48.55, "volume": 824828.0}, {"date": "2024-08-23", "close": 48.69, "volume": 779829.0}, {"date": "2024-08-26", "close": 49.57, "volume": 679805.0}, {"date": "2024-08-27", "close": 49.26, "volume": 916613.0}, {"date": "2024-08-28", "close": 48.63, "volume": 809528.0}, {"date": "2024-08-29", "close": 49.25, "volume": 667407.0}, {"date": "2024-08-30", "close": 49.22, "volume": 851672.0}, {"date": "2024-09-03", "close": 50.57, "volume": 910785.0}, {"date": "2024-09-04", "close": 52.61, "volume": 1370806.0}, {"date": "2024-09-05", "close": 53.41, "volume": 1032421.0}, {"date": "2024-09-06", "close": 52.06, "volume": 978943.0}, {"date": "2024-09-09", "close": 50.42, "volume": 1641142.0}, {"date": "2024-09-10", "close": 50.23, "volume": 1114154.0}, {"date": "2024-09-11", "close": 49.86, "volume": 786467.0}, {"date": "2024-09-12", "close": 50.07, "volume": 847529.0}, {"date": "2024-09-13", "close": 51.17, "volume": 469678.0}, {"date": "2024-09-16", "close": 50.89, "volume": 730419.0}, {"date": "2024-09-17", "close": 51.28, "volume": 900418.0}, {"date": "2024-09-18", "close": 51.62, "volume": 793432.0}, {"date": "2024-09-19", "close": 53.31, "volume": 781889.0}, {"date": "2024-09-20", "close": 52.18, "volume": 1190276.0}, {"date": "2024-09-23", "close": 51.05, "volume": 689300.0}, {"date": "2024-09-24", "close": 50.87, "volume": 695032.0}, {"date": "2024-09-25", "close": 51.02, "volume": 942250.0}, {"date": "2024-09-26", "close": 51.34, "volume": 612974.0}, {"date": "2024-09-27", "close": 51.26, "volume": 535918.0}, {"date": "2024-09-30", "close": 50.6, "volume": 815503.0}, {"date": "2024-10-01", "close": 49.33, "volume": 1238628.0}, {"date": "2024-10-02", "close": 49.32, "volume": 617821.0}, {"date": "2024-10-03", "close": 49.54, "volume": 533152.0}, {"date": "2024-10-04", "close": 51.7, "volume": 723931.0}, {"date": "2024-10-07", "close": 49.24, "volume": 1169748.0}, {"date": "2024-10-08", "close": 48.79, "volume": 1071491.0}, {"date": "2024-10-09", "close": 49.25, "volume": 1037855.0}, {"date": "2024-10-10", "close": 49.97, "volume": 706630.0}, {"date": "2024-10-11", "close": 51.02, "volume": 605984.0}, {"date": "2024-10-14", "close": 49.73, "volume": 835190.0}, {"date": "2024-10-15", "close": 50.88, "volume": 764280.0}, {"date": "2024-10-16", "close": 52.5, "volume": 617130.0}, {"date": "2024-10-17", "close": 54.06, "volume": 879864.0}, {"date": "2024-10-18", "close": 52.67, "volume": 539064.0}, {"date": "2024-10-21", "close": 52.74, "volume": 555570.0}, {"date": "2024-10-22", "close": 52.83, "volume": 428307.0}, {"date": "2024-10-23", "close": 52.24, "volume": 480799.0}, {"date": "2024-10-24", "close": 52.18, "volume": 462566.0}, {"date": "2024-10-25", "close": 53.22, "volume": 1123397.0}, {"date": "2024-10-28", "close": 54.65, "volume": 742392.0}, {"date": "2024-10-29", "close": 54.9, "volume": 596158.0}, {"date": "2024-10-30", "close": 53.48, "volume": 931434.0}, {"date": "2024-10-31", "close": 52.63, "volume": 598548.0}, {"date": "2024-11-01", "close": 52.57, "volume": 727079.0}, {"date": "2024-11-04", "close": 53.0, "volume": 688333.0}, {"date": "2024-11-05", "close": 53.05, "volume": 988840.0}, {"date": "2024-11-06", "close": 56.85, "volume": 2061278.0}, {"date": "2024-11-07", "close": 55.02, "volume": 1482711.0}, {"date": "2024-11-08", "close": 56.77, "volume": 855950.0}, {"date": "2024-11-11", "close": 56.78, "volume": 639510.0}, {"date": "2024-11-12", "close": 56.87, "volume": 1194049.0}, {"date": "2024-11-13", "close": 58.65, "volume": 871799.0}, {"date": "2024-11-14", "close": 58.75, "volume": 1067013.0}, {"date": "2024-11-15", "close": 57.05, "volume": 534910.0}, {"date": "2024-11-18", "close": 56.44, "volume": 521823.0}, {"date": "2024-11-19", "close": 55.95, "volume": 789337.0}, {"date": "2024-11-20", "close": 57.29, "volume": 1031381.0}, {"date": "2024-11-21", "close": 56.84, "volume": 605652.0}, {"date": "2024-11-22", "close": 56.81, "volume": 583377.0}, {"date": "2024-11-25", "close": 56.62, "volume": 1032921.0}, {"date": "2024-11-26", "close": 57.23, "volume": 735632.0}, {"date": "2024-11-27", "close": 58.07, "volume": 598934.0}, {"date": "2024-11-29", "close": 58.64, "volume": 448043.0}, {"date": "2024-12-02", "close": 60.29, "volume": 1340404.0}, {"date": "2024-12-03", "close": 59.18, "volume": 522300.0}, {"date": "2024-12-04", "close": 59.38, "volume": 421789.0}, {"date": "2024-12-05", "close": 59.71, "volume": 444239.0}, {"date": "2024-12-06", "close": 59.82, "volume": 439165.0}, {"date": "2024-12-09", "close": 57.14, "volume": 825400.0}, {"date": "2024-12-10", "close": 56.94, "volume": 364350.0}, {"date": "2024-12-11", "close": 56.65, "volume": 420909.0}, {"date": "2024-12-12", "close": 55.7, "volume": 323611.0}, {"date": "2024-12-13", "close": 55.85, "volume": 458495.0}, {"date": "2024-12-16", "close": 57.31, "volume": 761382.0}, {"date": "2024-12-17", "close": 57.66, "volume": 681052.0}, {"date": "2024-12-18", "close": 55.3, "volume": 717379.0}, {"date": "2024-12-19", "close": 53.62, "volume": 1209582.0}, {"date": "2024-12-20", "close": 54.08, "volume": 1216022.0}, {"date": "2024-12-23", "close": 54.11, "volume": 486039.0}, {"date": "2024-12-24", "close": 54.5, "volume": 196338.0}, {"date": "2024-12-26", "close": 55.67, "volume": 607880.0}, {"date": "2024-12-27", "close": 55.43, "volume": 341682.0}, {"date": "2024-12-30", "close": 55.91, "volume": 679132.0}, {"date": "2024-12-31", "close": 56.19, "volume": 570443.0}, {"date": "2025-01-02", "close": 57.54, "volume": 1046649.0}, {"date": "2025-01-03", "close": 57.39, "volume": 576669.0}, {"date": "2025-01-06", "close": 58.42, "volume": 852644.0}, {"date": "2025-01-07", "close": 58.25, "volume": 511666.0}, {"date": "2025-01-08", "close": 57.26, "volume": 540855.0}, {"date": "2025-01-10", "close": 55.24, "volume": 703817.0}, {"date": "2025-01-13", "close": 54.3, "volume": 815232.0}, {"date": "2025-01-14", "close": 54.7, "volume": 528654.0}, {"date": "2025-01-15", "close": 53.51, "volume": 632000.0}, {"date": "2025-01-16", "close": 52.21, "volume": 1296338.0}, {"date": "2025-01-17", "close": 52.23, "volume": 1038016.0}, {"date": "2025-01-21", "close": 52.89, "volume": 2541784.0}, {"date": "2025-01-22", "close": 51.98, "volume": 1205578.0}, {"date": "2025-01-23", "close": 53.39, "volume": 1710173.0}, {"date": "2025-01-24", "close": 51.81, "volume": 1123205.0}, {"date": "2025-01-27", "close": 52.17, "volume": 1036400.0}, {"date": "2025-01-28", "close": 51.93, "volume": 389544.0}, {"date": "2025-01-29", "close": 51.75, "volume": 376968.0}, {"date": "2025-01-30", "close": 52.75, "volume": 534592.0}, {"date": "2025-01-31", "close": 52.56, "volume": 714629.0}, {"date": "2025-02-03", "close": 53.02, "volume": 819090.0}, {"date": "2025-02-04", "close": 52.81, "volume": 568052.0}, {"date": "2025-02-05", "close": 52.49, "volume": 393656.0}, {"date": "2025-02-06", "close": 53.44, "volume": 472156.0}, {"date": "2025-02-07", "close": 52.91, "volume": 753792.0}, {"date": "2025-02-10", "close": 52.04, "volume": 689057.0}, {"date": "2025-02-11", "close": 51.71, "volume": 561268.0}, {"date": "2025-02-12", "close": 51.25, "volume": 598831.0}, {"date": "2025-02-13", "close": 52.63, "volume": 563768.0}, {"date": "2025-02-14", "close": 52.58, "volume": 476947.0}, {"date": "2025-02-18", "close": 53.72, "volume": 1343772.0}, {"date": "2025-02-19", "close": 54.59, "volume": 1294899.0}, {"date": "2025-02-20", "close": 54.21, "volume": 850199.0}, {"date": "2025-02-21", "close": 52.36, "volume": 920853.0}, {"date": "2025-02-24", "close": 55.69, "volume": 1731188.0}, {"date": "2025-02-25", "close": 54.62, "volume": 1337805.0}, {"date": "2025-02-26", "close": 52.89, "volume": 1186581.0}, {"date": "2025-02-27", "close": 49.57, "volume": 2192763.0}, {"date": "2025-02-28", "close": 50.5, "volume": 1228820.0}, {"date": "2025-03-03", "close": 50.77, "volume": 730952.0}, {"date": "2025-03-04", "close": 48.4, "volume": 1191694.0}, {"date": "2025-03-05", "close": 49.65, "volume": 1150536.0}, {"date": "2025-03-06", "close": 49.41, "volume": 1276230.0}, {"date": "2025-03-07", "close": 49.36, "volume": 1289946.0}, {"date": "2025-03-10", "close": 48.99, "volume": 879724.0}, {"date": "2025-03-11", "close": 47.22, "volume": 1037844.0}, {"date": "2025-03-12", "close": 46.87, "volume": 1161771.0}, {"date": "2025-03-13", "close": 45.66, "volume": 1188683.0}, {"date": "2025-03-14", "close": 47.69, "volume": 708619.0}, {"date": "2025-03-17", "close": 48.92, "volume": 782002.0}, {"date": "2025-03-18", "close": 47.2, "volume": 730613.0}, {"date": "2025-03-19", "close": 48.97, "volume": 810156.0}, {"date": "2025-03-20", "close": 48.78, "volume": 838860.0}, {"date": "2025-03-21", "close": 49.29, "volume": 911590.0}, {"date": "2025-03-24", "close": 50.97, "volume": 750297.0}, {"date": "2025-03-25", "close": 48.44, "volume": 906187.0}, {"date": "2025-03-26", "close": 47.93, "volume": 682074.0}, {"date": "2025-03-27", "close": 47.43, "volume": 507748.0}, {"date": "2025-03-28", "close": 46.3, "volume": 695419.0}, {"date": "2025-03-31", "close": 45.46, "volume": 1165825.0}, {"date": "2025-04-01", "close": 45.53, "volume": 915277.0}, {"date": "2025-04-02", "close": 48.01, "volume": 904036.0}, {"date": "2025-04-03", "close": 42.86, "volume": 1315232.0}, {"date": "2025-04-04", "close": 41.72, "volume": 1150437.0}, {"date": "2025-04-07", "close": 40.3, "volume": 1428443.0}, {"date": "2025-04-08", "close": 38.51, "volume": 918344.0}, {"date": "2025-04-09", "close": 44.38, "volume": 1838396.0}, {"date": "2025-04-10", "close": 41.52, "volume": 892739.0}, {"date": "2025-04-11", "close": 41.84, "volume": 704761.0}, {"date": "2025-04-14", "close": 42.68, "volume": 714201.0}, {"date": "2025-04-15", "close": 42.73, "volume": 481631.0}, {"date": "2025-04-16", "close": 42.97, "volume": 594899.0}, {"date": "2025-04-17", "close": 44.38, "volume": 481615.0}, {"date": "2025-04-21", "close": 43.1, "volume": 854321.0}, {"date": "2025-04-22", "close": 45.01, "volume": 810971.0}, {"date": "2025-04-23", "close": 44.26, "volume": 923874.0}, {"date": "2025-04-24", "close": 43.67, "volume": 1191924.0}, {"date": "2025-04-25", "close": 44.02, "volume": 443862.0}, {"date": "2025-04-28", "close": 43.76, "volume": 516033.0}, {"date": "2025-04-29", "close": 43.86, "volume": 588176.0}, {"date": "2025-04-30", "close": 43.65, "volume": 786966.0}, {"date": "2025-05-01", "close": 44.81, "volume": 1318367.0}, {"date": "2025-05-02", "close": 45.91, "volume": 792264.0}, {"date": "2025-05-05", "close": 45.98, "volume": 497977.0}, {"date": "2025-05-06", "close": 44.3, "volume": 756003.0}, {"date": "2025-05-07", "close": 45.56, "volume": 774382.0}, {"date": "2025-05-08", "close": 45.85, "volume": 747474.0}, {"date": "2025-05-09", "close": 47.18, "volume": 1392958.0}, {"date": "2025-05-12", "close": 49.35, "volume": 1374521.0}, {"date": "2025-05-13", "close": 49.24, "volume": 977984.0}, {"date": "2025-05-14", "close": 48.63, "volume": 671392.0}, {"date": "2025-05-15", "close": 48.49, "volume": 728949.0}, {"date": "2025-05-16", "close": 49.23, "volume": 879409.0}, {"date": "2025-05-19", "close": 49.39, "volume": 871528.0}, {"date": "2025-05-20", "close": 48.44, "volume": 707907.0}, {"date": "2025-05-21", "close": 45.32, "volume": 644582.0}, {"date": "2025-05-22", "close": 45.9, "volume": 717906.0}, {"date": "2025-05-23", "close": 45.76, "volume": 550176.0}, {"date": "2025-05-27", "close": 47.5, "volume": 1044262.0}, {"date": "2025-05-28", "close": 47.69, "volume": 762106.0}, {"date": "2025-05-29", "close": 46.3, "volume": 719653.0}, {"date": "2025-05-30", "close": 44.79, "volume": 761083.0}, {"date": "2025-06-02", "close": 43.05, "volume": 879493.0}, {"date": "2025-06-03", "close": 43.29, "volume": 629484.0}, {"date": "2025-06-04", "close": 43.37, "volume": 592449.0}, {"date": "2025-06-05", "close": 43.08, "volume": 547313.0}, {"date": "2025-06-06", "close": 42.85, "volume": 491731.0}, {"date": "2025-06-09", "close": 42.83, "volume": 557727.0}, {"date": "2025-06-10", "close": 42.74, "volume": 640024.0}, {"date": "2025-06-11", "close": 42.45, "volume": 754864.0}, {"date": "2025-06-12", "close": 42.44, "volume": 622461.0}, {"date": "2025-06-13", "close": 41.06, "volume": 613068.0}, {"date": "2025-06-16", "close": 41.67, "volume": 466535.0}, {"date": "2025-06-17", "close": 41.88, "volume": 515451.0}, {"date": "2025-06-18", "close": 42.57, "volume": 386826.0}, {"date": "2025-06-20", "close": 44.05, "volume": 1358581.0}, {"date": "2025-06-23", "close": 45.27, "volume": 1320291.0}, {"date": "2025-06-24", "close": 45.49, "volume": 691428.0}, {"date": "2025-06-25", "close": 45.21, "volume": 615019.0}, {"date": "2025-06-26", "close": 46.48, "volume": 605300.0}, {"date": "2025-06-27", "close": 47.33, "volume": 1163201.0}, {"date": "2025-06-30", "close": 47.15, "volume": 792496.0}, {"date": "2025-07-01", "close": 48.46, "volume": 1221500.0}, {"date": "2025-07-02", "close": 49.4, "volume": 755853.0}, {"date": "2025-07-03", "close": 49.01, "volume": 323997.0}, {"date": "2025-07-07", "close": 48.97, "volume": 934223.0}, {"date": "2025-07-08", "close": 49.09, "volume": 599639.0}, {"date": "2025-07-09", "close": 48.9, "volume": 524385.0}, {"date": "2025-07-10", "close": 49.37, "volume": 662082.0}, {"date": "2025-07-11", "close": 47.46, "volume": 585194.0}, {"date": "2025-07-14", "close": 47.3, "volume": 804606.0}, {"date": "2025-07-15", "close": 46.09, "volume": 660112.0}, {"date": "2025-07-16", "close": 47.5, "volume": 641258.0}, {"date": "2025-07-17", "close": 47.24, "volume": 695153.0}, {"date": "2025-07-18", "close": 47.97, "volume": 840159.0}, {"date": "2025-07-21", "close": 48.64, "volume": 393954.0}, {"date": "2025-07-22", "close": 50.99, "volume": 946395.0}, {"date": "2025-07-23", "close": 52.8, "volume": 1211205.0}, {"date": "2025-07-24", "close": 51.43, "volume": 577877.0}, {"date": "2025-07-25", "close": 51.31, "volume": 512747.0}, {"date": "2025-07-28", "close": 50.68, "volume": 557723.0}, {"date": "2025-07-29", "close": 49.4, "volume": 472041.0}, {"date": "2025-07-30", "close": 48.78, "volume": 600317.0}, {"date": "2025-07-31", "close": 47.33, "volume": 821133.0}, {"date": "2025-08-01", "close": 46.63, "volume": 698574.0}, {"date": "2025-08-04", "close": 47.33, "volume": 899114.0}, {"date": "2025-08-05", "close": 47.47, "volume": 861095.0}, {"date": "2025-08-06", "close": 46.16, "volume": 1552945.0}, {"date": "2025-08-07", "close": 49.69, "volume": 2447914.0}, {"date": "2025-08-08", "close": 48.64, "volume": 1117657.0}, {"date": "2025-08-11", "close": 48.6, "volume": 745937.0}, {"date": "2025-08-12", "close": 50.24, "volume": 1145944.0}, {"date": "2025-08-13", "close": 52.76, "volume": 938285.0}, {"date": "2025-08-14", "close": 53.26, "volume": 1469300.0}, {"date": "2025-08-15", "close": 51.75, "volume": 1198386.0}, {"date": "2025-08-18", "close": 50.82, "volume": 862605.0}, {"date": "2025-08-19", "close": 51.25, "volume": 597380.0}, {"date": "2025-08-20", "close": 50.45, "volume": 567797.0}, {"date": "2025-08-21", "close": 51.28, "volume": 615328.0}, {"date": "2025-08-22", "close": 53.45, "volume": 925041.0}, {"date": "2025-08-25", "close": 52.72, "volume": 376578.0}, {"date": "2025-08-26", "close": 52.23, "volume": 551132.0}, {"date": "2025-08-27", "close": 52.1, "volume": 496462.0}, {"date": "2025-08-28", "close": 51.56, "volume": 716990.0}, {"date": "2025-08-29", "close": 52.58, "volume": 535509.0}, {"date": "2025-09-02", "close": 52.69, "volume": 580118.0}, {"date": "2025-09-03", "close": 53.95, "volume": 2163814.0}, {"date": "2025-09-04", "close": 54.35, "volume": 1438301.0}, {"date": "2025-09-05", "close": 54.43, "volume": 5960844.0}, {"date": "2025-09-08", "close": 52.68, "volume": 1477925.0}, {"date": "2025-09-09", "close": 51.95, "volume": 948639.0}, {"date": "2025-09-10", "close": 50.31, "volume": 1348001.0}, {"date": "2025-09-11", "close": 50.18, "volume": 974630.0}, {"date": "2025-09-12", "close": 50.66, "volume": 705008.0}, {"date": "2025-09-15", "close": 51.54, "volume": 987955.0}, {"date": "2025-09-16", "close": 50.96, "volume": 771373.0}, {"date": "2025-09-17", "close": 50.59, "volume": 624734.0}, {"date": "2025-09-18", "close": 51.52, "volume": 1076720.0}, {"date": "2025-09-19", "close": 51.21, "volume": 1594816.0}, {"date": "2025-09-22", "close": 51.08, "volume": 812418.0}, {"date": "2025-09-23", "close": 51.94, "volume": 767671.0}, {"date": "2025-09-24", "close": 51.2, "volume": 687099.0}, {"date": "2025-09-25", "close": 50.27, "volume": 643762.0}, {"date": "2025-09-26", "close": 51.72, "volume": 714935.0}, {"date": "2025-09-29", "close": 52.62, "volume": 707420.0}, {"date": "2025-09-30", "close": 51.7, "volume": 571533.0}, {"date": "2025-10-01", "close": 53.09, "volume": 943564.0}, {"date": "2025-10-02", "close": 54.59, "volume": 763208.0}, {"date": "2025-10-03", "close": 55.21, "volume": 872090.0}, {"date": "2025-10-06", "close": 54.57, "volume": 699981.0}, {"date": "2025-10-07", "close": 53.31, "volume": 618267.0}, {"date": "2025-10-08", "close": 54.08, "volume": 731554.0}, {"date": "2025-10-09", "close": 52.79, "volume": 551960.0}, {"date": "2025-10-10", "close": 50.63, "volume": 725144.0}, {"date": "2025-10-13", "close": 52.31, "volume": 758154.0}, {"date": "2025-10-14", "close": 53.73, "volume": 849297.0}, {"date": "2025-10-15", "close": 52.08, "volume": 705342.0}, {"date": "2025-10-16", "close": 52.07, "volume": 519474.0}, {"date": "2025-10-17", "close": 52.24, "volume": 714057.0}, {"date": "2025-10-20", "close": 52.24, "volume": 498528.0}, {"date": "2025-10-21", "close": 52.95, "volume": 622714.0}, {"date": "2025-10-22", "close": 51.46, "volume": 511362.0}, {"date": "2025-10-23", "close": 50.9, "volume": 815749.0}, {"date": "2025-10-24", "close": 49.7, "volume": 762461.0}, {"date": "2025-10-27", "close": 51.88, "volume": 764506.0}, {"date": "2025-10-28", "close": 51.25, "volume": 522582.0}, {"date": "2025-10-29", "close": 48.02, "volume": 1282324.0}, {"date": "2025-10-30", "close": 47.46, "volume": 654630.0}, {"date": "2025-10-31", "close": 48.4, "volume": 581614.0}, {"date": "2025-11-03", "close": 47.87, "volume": 734687.0}, {"date": "2025-11-04", "close": 46.0, "volume": 836993.0}, {"date": "2025-11-05", "close": 46.22, "volume": 2943511.0}, {"date": "2025-11-06", "close": 35.14, "volume": 5819799.0}, {"date": "2025-11-07", "close": 36.81, "volume": 2059427.0}, {"date": "2025-11-10", "close": 34.84, "volume": 2441898.0}, {"date": "2025-11-11", "close": 34.33, "volume": 1480164.0}, {"date": "2025-11-12", "close": 33.62, "volume": 1176271.0}, {"date": "2025-11-13", "close": 33.13, "volume": 855707.0}, {"date": "2025-11-14", "close": 31.97, "volume": 993779.0}, {"date": "2025-11-17", "close": 31.28, "volume": 1779887.0}, {"date": "2025-11-18", "close": 32.77, "volume": 1428768.0}, {"date": "2025-11-19", "close": 30.94, "volume": 1318166.0}, {"date": "2025-11-20", "close": 30.37, "volume": 3067093.0}, {"date": "2025-11-21", "close": 33.45, "volume": 1916058.0}, {"date": "2025-11-24", "close": 33.73, "volume": 1428280.0}, {"date": "2025-11-25", "close": 35.21, "volume": 1380085.0}, {"date": "2025-11-26", "close": 35.29, "volume": 723277.0}, {"date": "2025-11-28", "close": 36.09, "volume": 704527.0}, {"date": "2025-12-01", "close": 35.34, "volume": 1071146.0}, {"date": "2025-12-02", "close": 35.43, "volume": 582782.0}, {"date": "2025-12-03", "close": 36.36, "volume": 868341.0}, {"date": "2025-12-04", "close": 36.07, "volume": 818758.0}, {"date": "2025-12-05", "close": 35.53, "volume": 547426.0}, {"date": "2025-12-08", "close": 35.45, "volume": 738940.0}, {"date": "2025-12-09", "close": 35.44, "volume": 1550497.0}, {"date": "2025-12-10", "close": 36.21, "volume": 692857.0}, {"date": "2025-12-11", "close": 37.18, "volume": 980533.0}, {"date": "2025-12-12", "close": 36.64, "volume": 655645.0}, {"date": "2025-12-15", "close": 35.16, "volume": 1091855.0}, {"date": "2025-12-16", "close": 35.08, "volume": 686843.0}, {"date": "2025-12-17", "close": 35.32, "volume": 813897.0}, {"date": "2025-12-18", "close": 34.84, "volume": 1081214.0}, {"date": "2025-12-19", "close": 34.66, "volume": 1272815.0}, {"date": "2025-12-22", "close": 34.8, "volume": 880126.0}, {"date": "2025-12-23", "close": 35.07, "volume": 710956.0}, {"date": "2025-12-24", "close": 35.61, "volume": 313296.0}, {"date": "2025-12-26", "close": 35.99, "volume": 371113.0}, {"date": "2025-12-29", "close": 36.31, "volume": 896422.0}, {"date": "2025-12-30", "close": 36.36, "volume": 683421.0}, {"date": "2025-12-31", "close": 36.3, "volume": 659632.0}, {"date": "2026-01-02", "close": 36.22, "volume": 533115.0}, {"date": "2026-01-05", "close": 35.18, "volume": 819172.0}, {"date": "2026-01-06", "close": 36.8, "volume": 1921246.0}, {"date": "2026-01-07", "close": 36.17, "volume": 2060577.0}, {"date": "2026-01-08", "close": 36.87, "volume": 2602645.0}, {"date": "2026-01-09", "close": 37.43, "volume": 1168396.0}, {"date": "2026-01-12", "close": 37.42, "volume": 736072.0}, {"date": "2026-01-13", "close": 37.49, "volume": 622380.0}, {"date": "2026-01-14", "close": 38.65, "volume": 873407.0}, {"date": "2026-01-15", "close": 38.09, "volume": 842366.0}, {"date": "2026-01-16", "close": 37.86, "volume": 840928.0}, {"date": "2026-01-20", "close": 37.09, "volume": 1303557.0}, {"date": "2026-01-21", "close": 38.34, "volume": 920991.0}, {"date": "2026-01-22", "close": 39.01, "volume": 767711.0}, {"date": "2026-01-23", "close": 37.49, "volume": 1063135.0}, {"date": "2026-01-26", "close": 38.2, "volume": 526310.0}, {"date": "2026-01-27", "close": 37.1, "volume": 958329.0}, {"date": "2026-01-28", "close": 37.41, "volume": 923167.0}, {"date": "2026-01-29", "close": 38.27, "volume": 1168268.0}, {"date": "2026-01-30", "close": 37.65, "volume": 989544.0}, {"date": "2026-02-02", "close": 35.77, "volume": 1677085.0}, {"date": "2026-02-03", "close": 34.92, "volume": 4610723.0}, {"date": "2026-02-04", "close": 37.2, "volume": 1643715.0}, {"date": "2026-02-05", "close": 36.21, "volume": 1313853.0}, {"date": "2026-02-06", "close": 37.03, "volume": 738758.0}, {"date": "2026-02-09", "close": 37.79, "volume": 1186764.0}, {"date": "2026-02-10", "close": 36.98, "volume": 1120162.0}, {"date": "2026-02-11", "close": 35.8, "volume": 728939.0}, {"date": "2026-02-12", "close": 33.48, "volume": 1210833.0}, {"date": "2026-02-13", "close": 33.96, "volume": 994856.0}, {"date": "2026-02-17", "close": 34.79, "volume": 820026.0}, {"date": "2026-02-18", "close": 35.51, "volume": 1254322.0}, {"date": "2026-02-19", "close": 35.54, "volume": 815387.0}, {"date": "2026-02-20", "close": 35.44, "volume": 1032411.0}, {"date": "2026-02-23", "close": 34.06, "volume": 1407924.0}, {"date": "2026-02-24", "close": 34.57, "volume": 1146665.0}, {"date": "2026-02-25", "close": 33.77, "volume": 2595741.0}, {"date": "2026-02-26", "close": 36.0, "volume": 3350320.0}, {"date": "2026-02-27", "close": 34.79, "volume": 1634189.0}, {"date": "2026-03-02", "close": 33.92, "volume": 1062614.0}, {"date": "2026-03-03", "close": 34.28, "volume": 895411.0}, {"date": "2026-03-04", "close": 34.16, "volume": 753839.0}, {"date": "2026-03-05", "close": 35.17, "volume": 593660.0}, {"date": "2026-03-06", "close": 34.18, "volume": 1052566.0}, {"date": "2026-03-09", "close": 34.22, "volume": 1185027.0}, {"date": "2026-03-10", "close": 32.93, "volume": 1421362.0}, {"date": "2026-03-11", "close": 32.64, "volume": 531617.0}, {"date": "2026-03-12", "close": 31.06, "volume": 667322.0}, {"date": "2026-03-13", "close": 30.86, "volume": 910674.0}, {"date": "2026-03-16", "close": 32.07, "volume": 603465.0}, {"date": "2026-03-17", "close": 32.95, "volume": 547961.0}, {"date": "2026-03-18", "close": 31.94, "volume": 1097849.0}, {"date": "2026-03-19", "close": 32.33, "volume": 754583.0}, {"date": "2026-03-20", "close": 31.27, "volume": 970623.0}, {"date": "2026-03-23", "close": 31.87, "volume": 793615.0}, {"date": "2026-03-24", "close": 30.99, "volume": 755190.0}, {"date": "2026-03-25", "close": 31.22, "volume": 774155.0}, {"date": "2026-03-26", "close": 31.0, "volume": 1819060.0}, {"date": "2026-03-27", "close": 29.73, "volume": 1148292.0}, {"date": "2026-03-30", "close": 30.89, "volume": 939970.0}, {"date": "2026-03-31", "close": 32.66, "volume": 879411.0}, {"date": "2026-04-01", "close": 32.84, "volume": 1165684.0}, {"date": "2026-04-02", "close": 33.65, "volume": 791807.0}, {"date": "2026-04-06", "close": 34.48, "volume": 647102.0}, {"date": "2026-04-07", "close": 34.16, "volume": 767270.0}, {"date": "2026-04-08", "close": 35.24, "volume": 1066807.0}, {"date": "2026-04-09", "close": 37.17, "volume": 1262596.0}, {"date": "2026-04-10", "close": 37.33, "volume": 1035913.0}, {"date": "2026-04-13", "close": 36.6, "volume": 969381.0}, {"date": "2026-04-14", "close": 37.7, "volume": 981319.0}, {"date": "2026-04-15", "close": 36.67, "volume": 747614.0}, {"date": "2026-04-16", "close": 35.94, "volume": 1215377.0}, {"date": "2026-04-17", "close": 36.07, "volume": 1240417.0}, {"date": "2026-04-20", "close": 35.46, "volume": 1347648.0}, {"date": "2026-04-21", "close": 35.38, "volume": 818682.0}, {"date": "2026-04-22", "close": 35.98, "volume": 804469.0}, {"date": "2026-04-23", "close": 34.99, "volume": 833964.0}, {"date": "2026-04-24", "close": 33.8, "volume": 779025.0}, {"date": "2026-04-27", "close": 34.26, "volume": 1360734.0}, {"date": "2026-04-28", "close": 34.36, "volume": 1036548.0}, {"date": "2026-04-29", "close": 32.61, "volume": 620739.0}, {"date": "2026-04-30", "close": 35.25, "volume": 1217757.0}, {"date": "2026-05-01", "close": 35.27, "volume": 665958.0}, {"date": "2026-05-04", "close": 33.85, "volume": 616621.0}, {"date": "2026-05-05", "close": 34.23, "volume": 644500.0}, {"date": "2026-05-06", "close": 35.76, "volume": 989638.0}, {"date": "2026-05-07", "close": 37.06, "volume": 1071865.0}, {"date": "2026-05-08", "close": 39.22, "volume": 2195033.0}, {"date": "2026-05-11", "close": 36.53, "volume": 2206665.0}, {"date": "2026-05-12", "close": 35.15, "volume": 2010986.0}, {"date": "2026-05-13", "close": 35.86, "volume": 1236430.0}, {"date": "2026-05-14", "close": 35.5, "volume": 1213923.0}, {"date": "2026-05-15", "close": 36.13, "volume": 1042415.0}, {"date": "2026-05-18", "close": 36.16, "volume": 832566.0}, {"date": "2026-05-19", "close": 34.92, "volume": 1653885.0}, {"date": "2026-05-20", "close": 34.68, "volume": 938243.0}, {"date": "2026-05-21", "close": 36.12, "volume": 607167.0}, {"date": "2026-05-22", "close": 36.78, "volume": 474343.0}, {"date": "2026-05-26", "close": 37.4, "volume": 1011267.0}, {"date": "2026-05-27", "close": 39.62, "volume": 1809388.0}, {"date": "2026-05-28", "close": 39.11, "volume": 1218950.0}, {"date": "2026-05-29", "close": 40.13, "volume": 1102013.0}, {"date": "2026-06-01", "close": 41.3, "volume": 971505.0}, {"date": "2026-06-02", "close": 40.22, "volume": 712943.0}, {"date": "2026-06-03", "close": 39.07, "volume": 548066.0}, {"date": "2026-06-04", "close": 40.78, "volume": 742047.0}, {"date": "2026-06-05", "close": 40.77, "volume": 641708.0}, {"date": "2026-06-08", "close": 42.04, "volume": 1027887.0}, {"date": "2026-06-09", "close": 44.51, "volume": 1124330.0}, {"date": "2026-06-10", "close": 44.08, "volume": 1086778.0}, {"date": "2026-06-11", "close": 46.44, "volume": 1044614.0}, {"date": "2026-06-12", "close": 45.15, "volume": 717150.0}, {"date": "2026-06-15", "close": 46.26, "volume": 853591.0}, {"date": "2026-06-16", "close": 45.99, "volume": 1309621.0}, {"date": "2026-06-17", "close": 45.88, "volume": 828080.0}, {"date": "2026-06-18", "close": 46.64, "volume": 1884034.0}, {"date": "2026-06-22", "close": 46.04, "volume": 1121754.0}, {"date": "2026-06-23", "close": 46.27, "volume": 866626.0}, {"date": "2026-06-24", "close": 46.87, "volume": 703472.0}, {"date": "2026-06-25", "close": 46.4, "volume": 458229.0}, {"date": "2026-06-26", "close": 47.12, "volume": 1581521.0}, {"date": "2026-06-29", "close": 46.67, "volume": 1091454.0}, {"date": "2026-06-30", "close": 47.74, "volume": 540533.0}, {"date": "2026-07-01", "close": 47.12, "volume": 889069.0}, {"date": "2026-07-02", "close": 48.44, "volume": 517491.0}, {"date": "2026-07-06", "close": 47.19, "volume": 638099.0}, {"date": "2026-07-07", "close": 47.36, "volume": 463033.0}, {"date": "2026-07-08", "close": 45.57, "volume": 507182.0}, {"date": "2026-07-09", "close": 45.65, "volume": 672421.0}, {"date": "2026-07-10", "close": 46.87, "volume": 582451.0}, {"date": "2026-07-13", "close": 46.8, "volume": 429100.0}, {"date": "2026-07-14", "close": 46.88, "volume": 397709.0}, {"date": "2026-07-15", "close": 47.4, "volume": 488117.0}, {"date": "2026-07-16", "close": 47.08, "volume": 440286.0}, {"date": "2026-07-17", "close": 45.11, "volume": 449192.0}, {"date": "2026-07-20", "close": 44.58, "volume": 614162.0}, {"date": "2026-07-21", "close": 45.89, "volume": 477040.0}, {"date": "2026-07-22", "close": 45.27, "volume": 501659.0}, {"date": "2026-07-23", "close": 44.11, "volume": 752021.0}, {"date": "2026-07-24", "close": 44.83, "volume": 488237.0}, {"date": "2026-07-27", "close": 45.06, "volume": 1286601.0}, {"date": "2026-07-28", "close": 46.98, "volume": 629119.0}, {"date": "2026-07-29", "close": 46.56, "volume": 613716.0}, {"date": "2026-07-30", "close": 45.54, "volume": 809011.0}, {"date": "2026-07-31", "close": 44.63, "volume": 1273776.0}, {"date": "2026-08-03", "close": 45.51, "volume": 1218833.0}, {"date": "2026-08-04", "close": 46.17, "volume": 1345326.0}, {"date": "2026-08-05", "close": 46.06, "volume": 936586.0}, {"date": "2026-08-06", "close": 44.26, "volume": 585969.0}, {"date": "2026-08-07", "close": 45.03, "volume": 473599.0}, {"date": "2026-08-10", "close": 44.02, "volume": 482213.0}, {"date": "2026-08-11", "close": 44.14, "volume": 501757.0}, {"date": "2026-08-12", "close": 44.26, "volume": 533621.0}, {"date": "2026-08-13", "close": 45.05, "volume": 409630.0}, {"date": "2026-08-14", "close": 44.93, "volume": 393164.0}], "refreshing": true}