{"ticker": "STNG", "overview": {"cik": "1483934", "ticker": "STNG", "name": "Scorpio Tankers Inc.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Monaco", "sic": "4412", "announcements": [{"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001978589-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001978586-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-28", "title": "Foreign material event", "accession": "0001628280-26-067899", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-19", "title": "Foreign material event", "accession": "0001628280-26-066288", "price_sensitive": true}, {"form": "3", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0002160246-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-07", "title": "Foreign material event", "accession": "0001628280-26-065357", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-30", "title": "Foreign material event", "accession": "0001628280-26-063997", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0002135367-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001978589-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0002009633-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0002151653-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001978586-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001979195-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001088226-26-000008", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-25", "title": "Employee share plan", "accession": "0001140361-26-037705", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001088226-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001979195-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002009633-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002089844-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009600", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0002089844-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0002009633-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001978586-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001088226-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001628280-26-060459", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 13105228.549999999, "net": -13105228.549999999, "insiders": 2, "first_date": "2026-09-17", "last_date": "2026-10-30"}, "metrics": {"ticker": "STNG", "has_prices": true, "as_of": "2026-08-07", "last": 76.08, "prev_close": 76.38, "change": -0.29999999999999716, "change_pct": -0.003927729772191637, "session_volume": 523046.0, "vwap_5": 76.06675647082841, "vwap_20": 77.29774755477811, "vwap_60": 77.0961926533397, "vwap_250": 66.60408760939595, "high_52w": 86.62, "low_52w": 49.51, "avg_volume_20": 699732.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001978589-26-000007", "src": "INSIDERS", "ticker": "STNG", "cik": "1483934", "company": "Scorpio Tankers Inc.", "company_raw": "Scorpio Tankers Inc.", "who": "Filippo Lauro", "who_key": "Lauro Filippo", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12492628.79, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Monaco", "headline": "$12.5M sale: The president lightens up on STNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1978589/000197858926000007/0001978589-26-000007-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0001088226-26-000008", "src": "INSIDERS", "ticker": "STNG", "cik": "1483934", "company": "Scorpio Tankers Inc.", "company_raw": "Scorpio Tankers Inc.", "who": "Robert L. Bugbee", "who_key": "BUGBEE ROBERT L", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19517371.725, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Monaco", "headline": "President files routine paperwork on STNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1483934/000108822626000008/0001088226-26-000008-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "0002089844-26-000003", "src": "INSIDERS", "ticker": "STNG", "cik": "1483934", "company": "Scorpio Tankers Inc.", "company_raw": "Scorpio Tankers Inc.", "who": "Auste Adelborg", "who_key": "Adelborg Auste", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 612599.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Monaco", "headline": "Someone inside STNG is selling \u2014 $613K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2089844/000208984426000003/0002089844-26-000003-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67124}, {"id": "13DG-0000315066-26-002134", "src": "13DG", "ticker": "STNG", "cik": "1483934", "company": "Scorpio Tankers Inc.", "company_raw": "Scorpio Tankers Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Monaco", "headline": "FMR LLC takes a 5.1% passive stake in STNG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002134-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "HOUSE-2022-20021667-T23", "src": "CONGRESS", "ticker": "STNG", "cik": "", "company": "Scorpio Tankers Inc.", "company_raw": ": CL TRUST > LDJ FAM INV LLC > GWK\nScorpio Tankers Inc. Common Shares", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs offloads STNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf", "trade_date": "2022-07-18", "timestamp": "2022-07-18", "mins": 2258804}, {"id": "HOUSE-2022-20021398-T37", "src": "CONGRESS", "ticker": "STNG", "cik": "", "company": "Scorpio Tankers Inc.", "company_raw": "UST > LDJ FAM INV LLC > Parametric\nScorpio Tankers Inc. Common Shares", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs adds STNG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297684}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002134", "src": "13DG", "ticker": "STNG", "cik": "1483934", "company": "Scorpio Tankers Inc.", "company_raw": "Scorpio Tankers Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Monaco", "headline": "FMR LLC takes a 5.1% passive stake in STNG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002134-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}], "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": "Scorpio Tankers Inc. Common Shares", "new_value": "Scorpio Tankers Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001483934", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001483934", "applied": 1, "detected_at": "2026-10-27T18:08:41.499419"}]}, "key_people": [{"who": "Filippo Lauro", "who_key": "Lauro Filippo", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12492628.79, "net": -12492628.79, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12492628.79, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1978589/000197858926000007/0001978589-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 12492628.79, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1978589/000197858926000007/0001978589-26-000007-index.htm"}}, {"who": "Auste Adelborg", "who_key": "Adelborg Auste", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 612599.76, "net": -612599.76, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 612599.76, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2089844/000208984426000003/0002089844-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 612599.76, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2089844/000208984426000003/0002089844-26-000003-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf"}}], "activity": [{"date": "2026-09-17", "net": -612599.76}, {"date": "2026-10-30", "net": -12492628.79}], "announcements": [{"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001978589-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001978586-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-28", "title": "Foreign material event", "accession": "0001628280-26-067899", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-19", "title": "Foreign material event", "accession": "0001628280-26-066288", "price_sensitive": true}, {"form": "3", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0002160246-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-07", "title": "Foreign material event", "accession": "0001628280-26-065357", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-30", "title": "Foreign material event", "accession": "0001628280-26-063997", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0002135367-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001978589-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0002009633-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0002151653-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001978586-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001979195-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001088226-26-000008", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-25", "title": "Employee share plan", "accession": "0001140361-26-037705", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001088226-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001979195-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002009633-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002089844-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009600", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0002089844-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0002009633-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001978586-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001088226-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001628280-26-060459", "price_sensitive": true}], "performance": {"ticker": "STNG", "has_prices": true, "summary": {"n": 1, "avg": 1.0369477911646585, "win_rate": 1.0, "best": 1.0369477911646585, "worst": 1.0369477911646585, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 37.35, "return": 1.0369477911646585}]}, "price_series": [{"date": "2016-08-08", "close": 52.6, "volume": 286691.0}, {"date": "2016-08-09", "close": 52.0, "volume": 243695.0}, {"date": "2016-08-10", "close": 51.2, "volume": 191084.0}, {"date": "2016-08-11", "close": 51.7, "volume": 135430.0}, {"date": "2016-08-12", "close": 51.5, "volume": 169160.0}, {"date": "2016-08-15", "close": 53.1, "volume": 143946.0}, {"date": "2016-08-16", "close": 52.6, "volume": 116556.0}, {"date": "2016-08-17", "close": 52.0, "volume": 153792.0}, {"date": "2016-08-18", "close": 54.1, "volume": 310166.0}, {"date": "2016-08-19", "close": 53.5, "volume": 253143.0}, {"date": "2016-08-22", "close": 51.9, "volume": 303081.0}, {"date": "2016-08-23", "close": 52.5, "volume": 255174.0}, {"date": "2016-08-24", "close": 48.9, "volume": 734129.0}, {"date": "2016-08-25", "close": 49.6, "volume": 445100.0}, {"date": "2016-08-26", "close": 48.5, "volume": 337606.0}, {"date": "2016-08-29", "close": 48.5, "volume": 221791.0}, {"date": "2016-08-30", "close": 49.6, "volume": 143270.0}, {"date": "2016-08-31", "close": 48.9, "volume": 240727.0}, {"date": "2016-09-01", "close": 47.7, "volume": 187885.0}, {"date": "2016-09-02", "close": 48.5, "volume": 182468.0}, {"date": "2016-09-06", "close": 50.4, "volume": 268446.0}, {"date": "2016-09-07", "close": 51.0, "volume": 242311.0}, {"date": "2016-09-08", "close": 50.9, "volume": 335065.0}, {"date": "2016-09-09", "close": 48.6, "volume": 505214.0}, {"date": "2016-09-12", "close": 49.4, "volume": 366619.0}, {"date": "2016-09-13", "close": 47.6, "volume": 406797.0}, {"date": "2016-09-14", "close": 46.3, "volume": 221976.0}, {"date": "2016-09-15", "close": 46.8, "volume": 266070.0}, {"date": "2016-09-16", "close": 47.2, "volume": 295271.0}, {"date": "2016-09-19", "close": 47.7, "volume": 337292.0}, {"date": "2016-09-20", "close": 46.3, "volume": 265316.0}, {"date": "2016-09-21", "close": 48.1, "volume": 301982.0}, {"date": "2016-09-22", "close": 49.1, "volume": 250266.0}, {"date": "2016-09-23", "close": 48.7, "volume": 179843.0}, {"date": "2016-09-26", "close": 47.1, "volume": 110759.0}, {"date": "2016-09-27", "close": 47.0, "volume": 223873.0}, {"date": "2016-09-28", "close": 47.6, "volume": 221790.0}, {"date": "2016-09-29", "close": 45.7, "volume": 275344.0}, {"date": "2016-09-30", "close": 46.3, "volume": 496452.0}, {"date": "2016-10-03", "close": 47.0, "volume": 222821.0}, {"date": "2016-10-04", "close": 47.2, "volume": 190396.0}, {"date": "2016-10-05", "close": 48.6, "volume": 209310.0}, {"date": "2016-10-06", "close": 49.7, "volume": 245743.0}, {"date": "2016-10-07", "close": 48.8, "volume": 199809.0}, {"date": "2016-10-10", "close": 48.4, "volume": 244000.0}, {"date": "2016-10-11", "close": 46.2, "volume": 366176.0}, {"date": "2016-10-12", "close": 45.5, "volume": 318817.0}, {"date": "2016-10-13", "close": 43.7, "volume": 327657.0}, {"date": "2016-10-14", "close": 43.6, "volume": 330590.0}, {"date": "2016-10-17", "close": 43.1, "volume": 352379.0}, {"date": "2016-10-18", "close": 44.3, "volume": 194031.0}, {"date": "2016-10-19", "close": 44.5, "volume": 324468.0}, {"date": "2016-10-20", "close": 45.4, "volume": 159523.0}, {"date": "2016-10-21", "close": 44.4, "volume": 102581.0}, {"date": "2016-10-24", "close": 43.0, "volume": 197826.0}, {"date": "2016-10-25", "close": 42.9, "volume": 196126.0}, {"date": "2016-10-26", "close": 42.3, "volume": 171858.0}, {"date": "2016-10-27", "close": 41.7, "volume": 197879.0}, {"date": "2016-10-28", "close": 39.7, "volume": 699942.0}, {"date": "2016-10-31", "close": 38.3, "volume": 482114.0}, {"date": "2016-11-01", "close": 39.9, "volume": 942299.0}, {"date": "2016-11-02", "close": 37.9, "volume": 279037.0}, {"date": "2016-11-03", "close": 38.5, "volume": 315289.0}, {"date": "2016-11-04", "close": 37.6, "volume": 247825.0}, {"date": "2016-11-07", "close": 38.0, "volume": 175093.0}, {"date": "2016-11-08", "close": 36.9, "volume": 152926.0}, {"date": "2016-11-09", "close": 38.5, "volume": 234845.0}, {"date": "2016-11-10", "close": 40.9, "volume": 415832.0}, {"date": "2016-11-11", "close": 41.6, "volume": 401840.0}, {"date": "2016-11-14", "close": 39.1, "volume": 645571.0}, {"date": "2016-11-15", "close": 40.4, "volume": 392498.0}, {"date": "2016-11-16", "close": 43.6, "volume": 600456.0}, {"date": "2016-11-17", "close": 43.2, "volume": 384549.0}, {"date": "2016-11-18", "close": 42.8, "volume": 324048.0}, {"date": "2016-11-21", "close": 44.1, "volume": 335089.0}, {"date": "2016-11-22", "close": 43.5, "volume": 404425.0}, {"date": "2016-11-23", "close": 43.1, "volume": 196384.0}, {"date": "2016-11-25", "close": 42.8, "volume": 104722.0}, {"date": "2016-11-28", "close": 41.8, "volume": 176120.0}, {"date": "2016-11-29", "close": 40.8, "volume": 183129.0}, {"date": "2016-11-30", "close": 42.3, "volume": 409051.0}, {"date": "2016-12-01", "close": 40.4, "volume": 331660.0}, {"date": "2016-12-02", "close": 39.9, "volume": 289113.0}, {"date": "2016-12-05", "close": 40.0, "volume": 197833.0}, {"date": "2016-12-06", "close": 41.7, "volume": 285021.0}, {"date": "2016-12-07", "close": 41.7, "volume": 233133.0}, {"date": "2016-12-08", "close": 43.9, "volume": 418078.0}, {"date": "2016-12-09", "close": 44.9, "volume": 330758.0}, {"date": "2016-12-12", "close": 42.7, "volume": 271515.0}, {"date": "2016-12-13", "close": 42.4, "volume": 228082.0}, {"date": "2016-12-14", "close": 41.3, "volume": 244897.0}, {"date": "2016-12-15", "close": 43.2, "volume": 295335.0}, {"date": "2016-12-16", "close": 44.9, "volume": 411226.0}, {"date": "2016-12-19", "close": 45.4, "volume": 182073.0}, {"date": "2016-12-20", "close": 46.4, "volume": 183034.0}, {"date": "2016-12-21", "close": 45.5, "volume": 143794.0}, {"date": "2016-12-22", "close": 47.4, "volume": 309708.0}, {"date": "2016-12-23", "close": 46.4, "volume": 147964.0}, {"date": "2016-12-27", "close": 46.4, "volume": 112765.0}, {"date": "2016-12-28", "close": 45.9, "volume": 143758.0}, {"date": "2016-12-29", "close": 45.5, "volume": 100304.0}, {"date": "2016-12-30", "close": 45.3, "volume": 119751.0}, {"date": "2017-01-03", "close": 47.9, "volume": 182121.0}, {"date": "2017-01-04", "close": 47.8, "volume": 219431.0}, {"date": "2017-01-05", "close": 48.4, "volume": 218728.0}, {"date": "2017-01-06", "close": 47.5, "volume": 165432.0}, {"date": "2017-01-09", "close": 46.7, "volume": 135130.0}, {"date": "2017-01-10", "close": 47.3, "volume": 172540.0}, {"date": "2017-01-11", "close": 47.3, "volume": 169519.0}, {"date": "2017-01-12", "close": 46.0, "volume": 191554.0}, {"date": "2017-01-13", "close": 45.8, "volume": 194997.0}, {"date": "2017-01-17", "close": 43.0, "volume": 514263.0}, {"date": "2017-01-18", "close": 43.5, "volume": 260665.0}, {"date": "2017-01-19", "close": 43.3, "volume": 705474.0}, {"date": "2017-01-20", "close": 43.3, "volume": 386540.0}, {"date": "2017-01-23", "close": 40.4, "volume": 469009.0}, {"date": "2017-01-24", "close": 39.0, "volume": 690481.0}, {"date": "2017-01-25", "close": 39.8, "volume": 295157.0}, {"date": "2017-01-26", "close": 38.8, "volume": 301095.0}, {"date": "2017-01-27", "close": 38.4, "volume": 287754.0}, {"date": "2017-01-30", "close": 37.3, "volume": 275323.0}, {"date": "2017-01-31", "close": 38.3, "volume": 248465.0}, {"date": "2017-02-01", "close": 37.5, "volume": 290081.0}, {"date": "2017-02-02", "close": 37.2, "volume": 282531.0}, {"date": "2017-02-03", "close": 38.8, "volume": 296759.0}, {"date": "2017-02-06", "close": 38.0, "volume": 158495.0}, {"date": "2017-02-07", "close": 37.1, "volume": 150290.0}, {"date": "2017-02-08", "close": 35.5, "volume": 355496.0}, {"date": "2017-02-09", "close": 35.6, "volume": 175516.0}, {"date": "2017-02-10", "close": 35.8, "volume": 215231.0}, {"date": "2017-02-13", "close": 39.6, "volume": 1044069.0}, {"date": "2017-02-14", "close": 44.7, "volume": 1096733.0}, {"date": "2017-02-15", "close": 44.0, "volume": 517250.0}, {"date": "2017-02-16", "close": 41.8, "volume": 284819.0}, {"date": "2017-02-17", "close": 43.0, "volume": 355673.0}, {"date": "2017-02-21", "close": 42.9, "volume": 185801.0}, {"date": "2017-02-22", "close": 42.8, "volume": 260091.0}, {"date": "2017-02-23", "close": 43.1, "volume": 369697.0}, {"date": "2017-02-24", "close": 41.2, "volume": 319460.0}, {"date": "2017-02-27", "close": 39.9, "volume": 230798.0}, {"date": "2017-02-28", "close": 38.5, "volume": 336128.0}, {"date": "2017-03-01", "close": 39.0, "volume": 270834.0}, {"date": "2017-03-02", "close": 38.5, "volume": 172221.0}, {"date": "2017-03-03", "close": 38.5, "volume": 155204.0}, {"date": "2017-03-06", "close": 38.1, "volume": 267163.0}, {"date": "2017-03-07", "close": 39.4, "volume": 240600.0}, {"date": "2017-03-08", "close": 39.8, "volume": 289996.0}, {"date": "2017-03-09", "close": 40.1, "volume": 257386.0}, {"date": "2017-03-10", "close": 40.0, "volume": 162103.0}, {"date": "2017-03-13", "close": 40.1, "volume": 129530.0}, {"date": "2017-03-14", "close": 39.0, "volume": 188164.0}, {"date": "2017-03-15", "close": 40.1, "volume": 165840.0}, {"date": "2017-03-16", "close": 44.0, "volume": 568593.0}, {"date": "2017-03-17", "close": 47.6, "volume": 740559.0}, {"date": "2017-03-20", "close": 43.5, "volume": 284469.0}, {"date": "2017-03-21", "close": 41.1, "volume": 329112.0}, {"date": "2017-03-22", "close": 40.7, "volume": 323042.0}, {"date": "2017-03-23", "close": 42.0, "volume": 318330.0}, {"date": "2017-03-24", "close": 41.8, "volume": 178726.0}, {"date": "2017-03-27", "close": 42.2, "volume": 181414.0}, {"date": "2017-03-28", "close": 45.9, "volume": 511256.0}, {"date": "2017-03-29", "close": 45.8, "volume": 242050.0}, {"date": "2017-03-30", "close": 45.8, "volume": 297274.0}, {"date": "2017-03-31", "close": 44.4, "volume": 321529.0}, {"date": "2017-04-03", "close": 43.8, "volume": 152004.0}, {"date": "2017-04-04", "close": 42.9, "volume": 147529.0}, {"date": "2017-04-05", "close": 41.6, "volume": 218129.0}, {"date": "2017-04-06", "close": 42.8, "volume": 296873.0}, {"date": "2017-04-07", "close": 43.1, "volume": 220961.0}, {"date": "2017-04-10", "close": 45.2, "volume": 218272.0}, {"date": "2017-04-11", "close": 44.3, "volume": 213737.0}, {"date": "2017-04-12", "close": 42.2, "volume": 197296.0}, {"date": "2017-04-13", "close": 39.9, "volume": 390519.0}, {"date": "2017-04-17", "close": 40.1, "volume": 176023.0}, {"date": "2017-04-18", "close": 40.3, "volume": 193952.0}, {"date": "2017-04-19", "close": 40.2, "volume": 163417.0}, {"date": "2017-04-20", "close": 40.7, "volume": 129867.0}, {"date": "2017-04-21", "close": 40.0, "volume": 179079.0}, {"date": "2017-04-24", "close": 40.6, "volume": 192483.0}, {"date": "2017-04-25", "close": 40.5, "volume": 177538.0}, {"date": "2017-04-26", "close": 41.1, "volume": 189855.0}, {"date": "2017-04-27", "close": 45.7, "volume": 588697.0}, {"date": "2017-04-28", "close": 44.0, "volume": 359571.0}, {"date": "2017-05-01", "close": 43.1, "volume": 154159.0}, {"date": "2017-05-02", "close": 44.1, "volume": 241711.0}, {"date": "2017-05-03", "close": 44.8, "volume": 196397.0}, {"date": "2017-05-04", "close": 42.9, "volume": 132001.0}, {"date": "2017-05-05", "close": 42.3, "volume": 156021.0}, {"date": "2017-05-08", "close": 43.2, "volume": 100526.0}, {"date": "2017-05-09", "close": 42.1, "volume": 149822.0}, {"date": "2017-05-10", "close": 43.2, "volume": 101636.0}, {"date": "2017-05-11", "close": 42.0, "volume": 93197.0}, {"date": "2017-05-12", "close": 41.9, "volume": 526061.0}, {"date": "2017-05-15", "close": 42.6, "volume": 183040.0}, {"date": "2017-05-16", "close": 41.8, "volume": 164739.0}, {"date": "2017-05-17", "close": 40.8, "volume": 142930.0}, {"date": "2017-05-18", "close": 40.3, "volume": 169516.0}, {"date": "2017-05-19", "close": 41.3, "volume": 195682.0}, {"date": "2017-05-22", "close": 41.6, "volume": 123701.0}, {"date": "2017-05-23", "close": 42.0, "volume": 96299.0}, {"date": "2017-05-24", "close": 40.1, "volume": 1886140.0}, {"date": "2017-05-25", "close": 39.7, "volume": 764266.0}, {"date": "2017-05-26", "close": 37.9, "volume": 869288.0}, {"date": "2017-05-30", "close": 37.1, "volume": 791906.0}, {"date": "2017-05-31", "close": 37.2, "volume": 665677.0}, {"date": "2017-06-01", "close": 37.8, "volume": 461456.0}, {"date": "2017-06-02", "close": 36.4, "volume": 322351.0}, {"date": "2017-06-05", "close": 36.1, "volume": 274461.0}, {"date": "2017-06-06", "close": 36.1, "volume": 444302.0}, {"date": "2017-06-07", "close": 36.0, "volume": 405168.0}, {"date": "2017-06-08", "close": 36.8, "volume": 258699.0}, {"date": "2017-06-09", "close": 38.2, "volume": 447602.0}, {"date": "2017-06-12", "close": 38.0, "volume": 408880.0}, {"date": "2017-06-13", "close": 38.6, "volume": 340533.0}, {"date": "2017-06-14", "close": 38.0, "volume": 403510.0}, {"date": "2017-06-15", "close": 36.5, "volume": 359989.0}, {"date": "2017-06-16", "close": 37.7, "volume": 393367.0}, {"date": "2017-06-19", "close": 37.6, "volume": 176265.0}, {"date": "2017-06-20", "close": 36.1, "volume": 289283.0}, {"date": "2017-06-21", "close": 36.2, "volume": 179250.0}, {"date": "2017-06-22", "close": 37.7, "volume": 179605.0}, {"date": "2017-06-23", "close": 40.0, "volume": 380559.0}, {"date": "2017-06-26", "close": 40.2, "volume": 246742.0}, {"date": "2017-06-27", "close": 40.7, "volume": 419744.0}, {"date": "2017-06-28", "close": 40.6, "volume": 162331.0}, {"date": "2017-06-29", "close": 40.9, "volume": 184921.0}, {"date": "2017-06-30", "close": 39.7, "volume": 347670.0}, {"date": "2017-07-03", "close": 40.5, "volume": 134024.0}, {"date": "2017-07-05", "close": 39.6, "volume": 251678.0}, {"date": "2017-07-06", "close": 37.7, "volume": 269591.0}, {"date": "2017-07-07", "close": 37.8, "volume": 184678.0}, {"date": "2017-07-10", "close": 37.8, "volume": 107848.0}, {"date": "2017-07-11", "close": 38.0, "volume": 205361.0}, {"date": "2017-07-12", "close": 37.6, "volume": 268704.0}, {"date": "2017-07-13", "close": 38.1, "volume": 160824.0}, {"date": "2017-07-14", "close": 39.0, "volume": 150942.0}, {"date": "2017-07-17", "close": 38.6, "volume": 90199.0}, {"date": "2017-07-18", "close": 37.4, "volume": 207698.0}, {"date": "2017-07-19", "close": 37.4, "volume": 262914.0}, {"date": "2017-07-20", "close": 37.6, "volume": 358279.0}, {"date": "2017-07-21", "close": 37.3, "volume": 247288.0}, {"date": "2017-07-24", "close": 36.9, "volume": 156563.0}, {"date": "2017-07-25", "close": 36.8, "volume": 215575.0}, {"date": "2017-07-26", "close": 37.0, "volume": 186688.0}, {"date": "2017-07-27", "close": 37.6, "volume": 158976.0}, {"date": "2017-07-28", "close": 37.2, "volume": 188550.0}, {"date": "2017-07-31", "close": 37.1, "volume": 202516.0}, {"date": "2017-08-01", "close": 36.7, "volume": 149806.0}, {"date": "2017-08-02", "close": 36.3, "volume": 167682.0}, {"date": "2017-08-03", "close": 35.6, "volume": 160312.0}, {"date": "2017-08-04", "close": 35.4, "volume": 120207.0}, {"date": "2017-08-07", "close": 35.5, "volume": 100334.0}, {"date": "2017-08-08", "close": 35.3, "volume": 115415.0}, {"date": "2017-08-09", "close": 35.5, "volume": 147055.0}, {"date": "2017-08-10", "close": 34.2, "volume": 167408.0}, {"date": "2017-08-11", "close": 33.6, "volume": 231786.0}, {"date": "2017-08-14", "close": 34.1, "volume": 157116.0}, {"date": "2017-08-15", "close": 33.9, "volume": 106274.0}, {"date": "2017-08-16", "close": 32.2, "volume": 338629.0}, {"date": "2017-08-17", "close": 33.9, "volume": 289523.0}, {"date": "2017-08-18", "close": 35.1, "volume": 222654.0}, {"date": "2017-08-21", "close": 33.7, "volume": 140325.0}, {"date": "2017-08-22", "close": 34.1, "volume": 166542.0}, {"date": "2017-08-23", "close": 34.5, "volume": 144561.0}, {"date": "2017-08-24", "close": 37.1, "volume": 251934.0}, {"date": "2017-08-25", "close": 39.8, "volume": 442810.0}, {"date": "2017-08-28", "close": 39.1, "volume": 336528.0}, {"date": "2017-08-29", "close": 39.9, "volume": 440333.0}, {"date": "2017-08-30", "close": 40.0, "volume": 565550.0}, {"date": "2017-08-31", "close": 40.7, "volume": 422829.0}, {"date": "2017-09-01", "close": 40.2, "volume": 318323.0}, {"date": "2017-09-05", "close": 37.2, "volume": 497548.0}, {"date": "2017-09-06", "close": 35.1, "volume": 1329415.0}, {"date": "2017-09-07", "close": 35.3, "volume": 776394.0}, {"date": "2017-09-08", "close": 35.3, "volume": 540160.0}, {"date": "2017-09-11", "close": 34.5, "volume": 308827.0}, {"date": "2017-09-12", "close": 34.5, "volume": 466115.0}, {"date": "2017-09-13", "close": 34.1, "volume": 388598.0}, {"date": "2017-09-14", "close": 35.8, "volume": 276199.0}, {"date": "2017-09-15", "close": 35.0, "volume": 857425.0}, {"date": "2017-09-18", "close": 33.9, "volume": 608691.0}, {"date": "2017-09-19", "close": 34.7, "volume": 401227.0}, {"date": "2017-09-20", "close": 35.8, "volume": 488747.0}, {"date": "2017-09-21", "close": 34.4, "volume": 1171838.0}, {"date": "2017-09-22", "close": 35.9, "volume": 469153.0}, {"date": "2017-09-25", "close": 35.3, "volume": 399969.0}, {"date": "2017-09-26", "close": 34.1, "volume": 362501.0}, {"date": "2017-09-27", "close": 35.3, "volume": 572489.0}, {"date": "2017-09-28", "close": 34.9, "volume": 308215.0}, {"date": "2017-09-29", "close": 34.3, "volume": 540317.0}, {"date": "2017-10-02", "close": 35.9, "volume": 473864.0}, {"date": "2017-10-03", "close": 35.8, "volume": 293556.0}, {"date": "2017-10-04", "close": 36.2, "volume": 452530.0}, {"date": "2017-10-05", "close": 37.0, "volume": 315926.0}, {"date": "2017-10-06", "close": 36.4, "volume": 251022.0}, {"date": "2017-10-09", "close": 35.4, "volume": 173535.0}, {"date": "2017-10-10", "close": 35.8, "volume": 142862.0}, {"date": "2017-10-11", "close": 35.1, "volume": 376318.0}, {"date": "2017-10-12", "close": 35.7, "volume": 152290.0}, {"date": "2017-10-13", "close": 36.1, "volume": 250349.0}, {"date": "2017-10-16", "close": 36.4, "volume": 238129.0}, {"date": "2017-10-17", "close": 36.9, "volume": 323022.0}, {"date": "2017-10-18", "close": 35.9, "volume": 324675.0}, {"date": "2017-10-19", "close": 35.6, "volume": 249671.0}, {"date": "2017-10-20", "close": 37.0, "volume": 298050.0}, {"date": "2017-10-23", "close": 35.7, "volume": 199184.0}, {"date": "2017-10-24", "close": 35.1, "volume": 154538.0}, {"date": "2017-10-25", "close": 34.3, "volume": 345507.0}, {"date": "2017-10-26", "close": 35.0, "volume": 242750.0}, {"date": "2017-10-27", "close": 36.2, "volume": 198302.0}, {"date": "2017-10-30", "close": 35.4, "volume": 167201.0}, {"date": "2017-10-31", "close": 35.6, "volume": 196307.0}, {"date": "2017-11-01", "close": 34.9, "volume": 236670.0}, {"date": "2017-11-02", "close": 35.3, "volume": 169746.0}, {"date": "2017-11-03", "close": 34.6, "volume": 199081.0}, {"date": "2017-11-06", "close": 35.0, "volume": 266221.0}, {"date": "2017-11-07", "close": 34.5, "volume": 145820.0}, {"date": "2017-11-08", "close": 34.6, "volume": 277789.0}, {"date": "2017-11-09", "close": 34.4, "volume": 184771.0}, {"date": "2017-11-10", "close": 34.3, "volume": 195999.0}, {"date": "2017-11-13", "close": 33.8, "volume": 398197.0}, {"date": "2017-11-14", "close": 33.6, "volume": 305796.0}, {"date": "2017-11-15", "close": 33.9, "volume": 395853.0}, {"date": "2017-11-16", "close": 33.4, "volume": 383155.0}, {"date": "2017-11-17", "close": 34.0, "volume": 535759.0}, {"date": "2017-11-20", "close": 34.0, "volume": 447019.0}, {"date": "2017-11-21", "close": 33.8, "volume": 404263.0}, {"date": "2017-11-22", "close": 33.1, "volume": 450837.0}, {"date": "2017-11-24", "close": 33.6, "volume": 109440.0}, {"date": "2017-11-27", "close": 33.1, "volume": 323712.0}, {"date": "2017-11-28", "close": 32.6, "volume": 610170.0}, {"date": "2017-11-29", "close": 32.4, "volume": 1401185.0}, {"date": "2017-11-30", "close": 31.0, "volume": 555293.0}, {"date": "2017-12-01", "close": 30.7, "volume": 291528.0}, {"date": "2017-12-04", "close": 31.5, "volume": 495405.0}, {"date": "2017-12-05", "close": 30.2, "volume": 338786.0}, {"date": "2017-12-06", "close": 30.3, "volume": 377683.0}, {"date": "2017-12-07", "close": 30.1, "volume": 246982.0}, {"date": "2017-12-08", "close": 30.2, "volume": 188370.0}, {"date": "2017-12-11", "close": 30.0, "volume": 317447.0}, {"date": "2017-12-12", "close": 31.9, "volume": 440741.0}, {"date": "2017-12-13", "close": 30.4, "volume": 341181.0}, {"date": "2017-12-14", "close": 30.4, "volume": 235588.0}, {"date": "2017-12-15", "close": 31.7, "volume": 607897.0}, {"date": "2017-12-18", "close": 31.8, "volume": 470214.0}, {"date": "2017-12-19", "close": 31.7, "volume": 264427.0}, {"date": "2017-12-20", "close": 32.4, "volume": 243525.0}, {"date": "2017-12-21", "close": 31.9, "volume": 263087.0}, {"date": "2017-12-22", "close": 31.6, "volume": 206889.0}, {"date": "2017-12-26", "close": 31.4, "volume": 215679.0}, {"date": "2017-12-27", "close": 31.1, "volume": 161380.0}, {"date": "2017-12-28", "close": 31.1, "volume": 178265.0}, {"date": "2017-12-29", "close": 30.5, "volume": 284162.0}, {"date": "2018-01-02", "close": 31.5, "volume": 330744.0}, {"date": "2018-01-03", "close": 31.5, "volume": 217771.0}, {"date": "2018-01-04", "close": 32.3, "volume": 351968.0}, {"date": "2018-01-05", "close": 32.0, "volume": 233545.0}, {"date": "2018-01-08", "close": 31.7, "volume": 210813.0}, {"date": "2018-01-09", "close": 33.0, "volume": 384017.0}, {"date": "2018-01-10", "close": 32.9, "volume": 275353.0}, {"date": "2018-01-11", "close": 32.2, "volume": 241225.0}, {"date": "2018-01-12", "close": 32.3, "volume": 794765.0}, {"date": "2018-01-16", "close": 31.4, "volume": 391282.0}, {"date": "2018-01-17", "close": 30.6, "volume": 314066.0}, {"date": "2018-01-18", "close": 30.2, "volume": 207401.0}, {"date": "2018-01-19", "close": 30.7, "volume": 354097.0}, {"date": "2018-01-22", "close": 30.4, "volume": 150927.0}, {"date": "2018-01-23", "close": 30.9, "volume": 391291.0}, {"date": "2018-01-24", "close": 30.0, "volume": 362317.0}, {"date": "2018-01-25", "close": 29.8, "volume": 382148.0}, {"date": "2018-01-26", "close": 28.5, "volume": 380311.0}, {"date": "2018-01-29", "close": 27.3, "volume": 505665.0}, {"date": "2018-01-30", "close": 26.7, "volume": 516433.0}, {"date": "2018-01-31", "close": 26.6, "volume": 930413.0}, {"date": "2018-02-01", "close": 24.5, "volume": 944577.0}, {"date": "2018-02-02", "close": 23.7, "volume": 563513.0}, {"date": "2018-02-05", "close": 23.6, "volume": 698166.0}, {"date": "2018-02-06", "close": 24.1, "volume": 463113.0}, {"date": "2018-02-07", "close": 23.1, "volume": 505920.0}, {"date": "2018-02-08", "close": 23.3, "volume": 676922.0}, {"date": "2018-02-09", "close": 22.6, "volume": 818591.0}, {"date": "2018-02-12", "close": 23.6, "volume": 351094.0}, {"date": "2018-02-13", "close": 23.2, "volume": 311135.0}, {"date": "2018-02-14", "close": 24.0, "volume": 506152.0}, {"date": "2018-02-15", "close": 24.7, "volume": 496589.0}, {"date": "2018-02-16", "close": 23.3, "volume": 628864.0}, {"date": "2018-02-20", "close": 23.6, "volume": 507980.0}, {"date": "2018-02-21", "close": 23.5, "volume": 234948.0}, {"date": "2018-02-22", "close": 23.9, "volume": 535420.0}, {"date": "2018-02-23", "close": 24.0, "volume": 413663.0}, {"date": "2018-02-26", "close": 24.6, "volume": 307750.0}, {"date": "2018-02-27", "close": 24.3, "volume": 275064.0}, {"date": "2018-02-28", "close": 23.0, "volume": 394006.0}, {"date": "2018-03-01", "close": 22.0, "volume": 340223.0}, {"date": "2018-03-02", "close": 22.1, "volume": 439338.0}, {"date": "2018-03-05", "close": 23.8, "volume": 336285.0}, {"date": "2018-03-06", "close": 23.3, "volume": 276809.0}, {"date": "2018-03-07", "close": 23.6, "volume": 243725.0}, {"date": "2018-03-08", "close": 23.0, "volume": 243148.0}, {"date": "2018-03-09", "close": 22.2, "volume": 464639.0}, {"date": "2018-03-12", "close": 22.5, "volume": 402274.0}, {"date": "2018-03-13", "close": 22.0, "volume": 285762.0}, {"date": "2018-03-14", "close": 22.5, "volume": 782354.0}, {"date": "2018-03-15", "close": 21.8, "volume": 350501.0}, {"date": "2018-03-16", "close": 21.9, "volume": 770758.0}, {"date": "2018-03-19", "close": 21.6, "volume": 467353.0}, {"date": "2018-03-20", "close": 20.9, "volume": 425222.0}, {"date": "2018-03-21", "close": 20.9, "volume": 236084.0}, {"date": "2018-03-22", "close": 20.8, "volume": 270782.0}, {"date": "2018-03-23", "close": 20.2, "volume": 194441.0}, {"date": "2018-03-26", "close": 20.9, "volume": 532296.0}, {"date": "2018-03-27", "close": 20.0, "volume": 267209.0}, {"date": "2018-03-28", "close": 19.2, "volume": 328327.0}, {"date": "2018-03-29", "close": 19.6, "volume": 834819.0}, {"date": "2018-04-02", "close": 19.2, "volume": 335845.0}, {"date": "2018-04-03", "close": 19.0, "volume": 239517.0}, {"date": "2018-04-04", "close": 18.8, "volume": 286486.0}, {"date": "2018-04-05", "close": 19.5, "volume": 231602.0}, {"date": "2018-04-06", "close": 18.8, "volume": 313085.0}, {"date": "2018-04-09", "close": 18.8, "volume": 347571.0}, {"date": "2018-04-10", "close": 20.4, "volume": 701159.0}, {"date": "2018-04-11", "close": 22.5, "volume": 899138.0}, {"date": "2018-04-12", "close": 23.0, "volume": 854799.0}, {"date": "2018-04-13", "close": 23.6, "volume": 239358.0}, {"date": "2018-04-16", "close": 23.3, "volume": 196925.0}, {"date": "2018-04-17", "close": 23.9, "volume": 307892.0}, {"date": "2018-04-18", "close": 23.5, "volume": 200327.0}, {"date": "2018-04-19", "close": 24.0, "volume": 257596.0}, {"date": "2018-04-20", "close": 23.6, "volume": 150581.0}, {"date": "2018-04-23", "close": 23.8, "volume": 166602.0}, {"date": "2018-04-24", "close": 23.7, "volume": 280919.0}, {"date": "2018-04-25", "close": 27.0, "volume": 1078939.0}, {"date": "2018-04-26", "close": 26.7, "volume": 431352.0}, {"date": "2018-04-27", "close": 26.7, "volume": 298078.0}, {"date": "2018-04-30", "close": 26.6, "volume": 211149.0}, {"date": "2018-05-01", "close": 26.2, "volume": 251320.0}, {"date": "2018-05-02", "close": 27.1, "volume": 378677.0}, {"date": "2018-05-03", "close": 26.9, "volume": 251866.0}, {"date": "2018-05-04", "close": 27.9, "volume": 325299.0}, {"date": "2018-05-07", "close": 27.7, "volume": 306310.0}, {"date": "2018-05-08", "close": 27.7, "volume": 203181.0}, {"date": "2018-05-09", "close": 29.3, "volume": 406066.0}, {"date": "2018-05-10", "close": 28.1, "volume": 543824.0}, {"date": "2018-05-11", "close": 28.9, "volume": 258236.0}, {"date": "2018-05-14", "close": 28.5, "volume": 194375.0}, {"date": "2018-05-15", "close": 28.1, "volume": 223050.0}, {"date": "2018-05-16", "close": 27.6, "volume": 349632.0}, {"date": "2018-05-17", "close": 28.0, "volume": 322205.0}, {"date": "2018-05-18", "close": 28.5, "volume": 441224.0}, {"date": "2018-05-21", "close": 28.6, "volume": 247996.0}, {"date": "2018-05-22", "close": 28.6, "volume": 321331.0}, {"date": "2018-05-23", "close": 27.8, "volume": 172105.0}, {"date": "2018-05-24", "close": 28.0, "volume": 180618.0}, {"date": "2018-05-25", "close": 27.8, "volume": 176426.0}, {"date": "2018-05-29", "close": 28.3, "volume": 199841.0}, {"date": "2018-05-30", "close": 28.9, "volume": 435372.0}, {"date": "2018-05-31", "close": 29.0, "volume": 444362.0}, {"date": "2018-06-01", "close": 28.9, "volume": 227315.0}, {"date": "2018-06-04", "close": 30.9, "volume": 859120.0}, {"date": "2018-06-05", "close": 31.5, "volume": 973433.0}, {"date": "2018-06-06", "close": 30.4, "volume": 679841.0}, {"date": "2018-06-07", "close": 30.3, "volume": 249981.0}, {"date": "2018-06-08", "close": 30.1, "volume": 520187.0}, {"date": "2018-06-11", "close": 29.6, "volume": 373779.0}, {"date": "2018-06-12", "close": 29.5, "volume": 473997.0}, {"date": "2018-06-13", "close": 28.0, "volume": 500236.0}, {"date": "2018-06-14", "close": 28.8, "volume": 661753.0}, {"date": "2018-06-15", "close": 27.3, "volume": 492713.0}, {"date": "2018-06-18", "close": 28.1, "volume": 386345.0}, {"date": "2018-06-19", "close": 29.6, "volume": 522130.0}, {"date": "2018-06-20", "close": 29.5, "volume": 830022.0}, {"date": "2018-06-21", "close": 29.0, "volume": 175676.0}, {"date": "2018-06-22", "close": 30.3, "volume": 925589.0}, {"date": "2018-06-25", "close": 29.5, "volume": 352496.0}, {"date": "2018-06-26", "close": 30.0, "volume": 207138.0}, {"date": "2018-06-27", "close": 29.5, "volume": 177532.0}, {"date": "2018-06-28", "close": 28.7, "volume": 293331.0}, {"date": "2018-06-29", "close": 28.1, "volume": 251683.0}, {"date": "2018-07-02", "close": 28.4, "volume": 132419.0}, {"date": "2018-07-03", "close": 28.3, "volume": 75222.0}, {"date": "2018-07-05", "close": 28.6, "volume": 153417.0}, {"date": "2018-07-06", "close": 28.4, "volume": 157737.0}, {"date": "2018-07-09", "close": 28.6, "volume": 130634.0}, {"date": "2018-07-10", "close": 29.3, "volume": 310065.0}, {"date": "2018-07-11", "close": 27.9, "volume": 229072.0}, {"date": "2018-07-12", "close": 27.6, "volume": 204871.0}, {"date": "2018-07-13", "close": 26.2, "volume": 799142.0}, {"date": "2018-07-16", "close": 25.0, "volume": 363707.0}, {"date": "2018-07-17", "close": 23.5, "volume": 537890.0}, {"date": "2018-07-18", "close": 23.9, "volume": 445841.0}, {"date": "2018-07-19", "close": 23.5, "volume": 274737.0}, {"date": "2018-07-20", "close": 23.1, "volume": 359756.0}, {"date": "2018-07-23", "close": 23.1, "volume": 263449.0}, {"date": "2018-07-24", "close": 23.0, "volume": 253506.0}, {"date": "2018-07-25", "close": 22.9, "volume": 280277.0}, {"date": "2018-07-26", "close": 23.6, "volume": 188148.0}, {"date": "2018-07-27", "close": 22.3, "volume": 207156.0}, {"date": "2018-07-30", "close": 21.6, "volume": 495412.0}, {"date": "2018-07-31", "close": 21.5, "volume": 353813.0}, {"date": "2018-08-01", "close": 20.4, "volume": 233380.0}, {"date": "2018-08-02", "close": 21.3, "volume": 236675.0}, {"date": "2018-08-03", "close": 21.0, "volume": 223252.0}, {"date": "2018-08-06", "close": 21.1, "volume": 153975.0}, {"date": "2018-08-07", "close": 21.6, "volume": 208221.0}, {"date": "2018-08-08", "close": 21.2, "volume": 165750.0}, {"date": "2018-08-09", "close": 21.4, "volume": 199381.0}, {"date": "2018-08-10", "close": 21.4, "volume": 224608.0}, {"date": "2018-08-13", "close": 21.2, "volume": 145714.0}, {"date": "2018-08-14", "close": 21.2, "volume": 168619.0}, {"date": "2018-08-15", "close": 20.1, "volume": 203788.0}, {"date": "2018-08-16", "close": 19.2, "volume": 380281.0}, {"date": "2018-08-17", "close": 19.0, "volume": 342859.0}, {"date": "2018-08-20", "close": 20.6, "volume": 375619.0}, {"date": "2018-08-21", "close": 20.0, "volume": 299531.0}, {"date": "2018-08-22", "close": 19.9, "volume": 377175.0}, {"date": "2018-08-23", "close": 20.0, "volume": 489431.0}, {"date": "2018-08-24", "close": 20.0, "volume": 217031.0}, {"date": "2018-08-27", "close": 20.1, "volume": 174715.0}, {"date": "2018-08-28", "close": 20.1, "volume": 187111.0}, {"date": "2018-08-29", "close": 19.7, "volume": 233837.0}, {"date": "2018-08-30", "close": 19.6, "volume": 170068.0}, {"date": "2018-08-31", "close": 19.2, "volume": 301232.0}, {"date": "2018-09-04", "close": 19.2, "volume": 227632.0}, {"date": "2018-09-05", "close": 19.1, "volume": 156766.0}, {"date": "2018-09-06", "close": 18.2, "volume": 294596.0}, {"date": "2018-09-07", "close": 18.6, "volume": 135662.0}, {"date": "2018-09-10", "close": 18.5, "volume": 71308.0}, {"date": "2018-09-11", "close": 19.5, "volume": 289876.0}, {"date": "2018-09-12", "close": 19.0, "volume": 140791.0}, {"date": "2018-09-13", "close": 18.4, "volume": 96235.0}, {"date": "2018-09-14", "close": 19.1, "volume": 141980.0}, {"date": "2018-09-17", "close": 18.2, "volume": 169887.0}, {"date": "2018-09-18", "close": 19.1, "volume": 169630.0}, {"date": "2018-09-19", "close": 19.6, "volume": 171690.0}, {"date": "2018-09-20", "close": 20.5, "volume": 361148.0}, {"date": "2018-09-21", "close": 20.3, "volume": 481502.0}, {"date": "2018-09-24", "close": 21.1, "volume": 198207.0}, {"date": "2018-09-25", "close": 21.0, "volume": 150468.0}, {"date": "2018-09-26", "close": 19.5, "volume": 216483.0}, {"date": "2018-09-27", "close": 19.6, "volume": 185288.0}, {"date": "2018-09-28", "close": 20.1, "volume": 308353.0}, {"date": "2018-10-01", "close": 20.5, "volume": 211198.0}, {"date": "2018-10-02", "close": 20.0, "volume": 349273.0}, {"date": "2018-10-03", "close": 21.3, "volume": 213662.0}, {"date": "2018-10-04", "close": 20.6, "volume": 136031.0}, {"date": "2018-10-05", "close": 21.2, "volume": 318853.0}, {"date": "2018-10-08", "close": 20.9, "volume": 263721.0}, {"date": "2018-10-09", "close": 21.1, "volume": 303486.0}, {"date": "2018-10-10", "close": 18.2, "volume": 3723994.0}, {"date": "2018-10-11", "close": 18.0, "volume": 600463.0}, {"date": "2018-10-12", "close": 17.7, "volume": 795730.0}, {"date": "2018-10-15", "close": 17.6, "volume": 493229.0}, {"date": "2018-10-16", "close": 18.4, "volume": 565758.0}, {"date": "2018-10-17", "close": 18.1, "volume": 525311.0}, {"date": "2018-10-18", "close": 17.5, "volume": 401030.0}, {"date": "2018-10-19", "close": 17.4, "volume": 233453.0}, {"date": "2018-10-22", "close": 17.0, "volume": 408371.0}, {"date": "2018-10-23", "close": 16.4, "volume": 771708.0}, {"date": "2018-10-24", "close": 15.3, "volume": 567587.0}, {"date": "2018-10-25", "close": 16.0, "volume": 481462.0}, {"date": "2018-10-26", "close": 16.2, "volume": 424334.0}, {"date": "2018-10-29", "close": 16.4, "volume": 314581.0}, {"date": "2018-10-30", "close": 16.7, "volume": 615725.0}, {"date": "2018-10-31", "close": 17.9, "volume": 816805.0}, {"date": "2018-11-01", "close": 18.9, "volume": 1506282.0}, {"date": "2018-11-02", "close": 20.0, "volume": 855521.0}, {"date": "2018-11-05", "close": 20.2, "volume": 467268.0}, {"date": "2018-11-06", "close": 20.6, "volume": 661595.0}, {"date": "2018-11-07", "close": 20.0, "volume": 516494.0}, {"date": "2018-11-08", "close": 19.9, "volume": 211157.0}, {"date": "2018-11-09", "close": 19.5, "volume": 299168.0}, {"date": "2018-11-12", "close": 18.1, "volume": 432527.0}, {"date": "2018-11-13", "close": 17.6, "volume": 632161.0}, {"date": "2018-11-14", "close": 17.8, "volume": 756738.0}, {"date": "2018-11-15", "close": 18.0, "volume": 510859.0}, {"date": "2018-11-16", "close": 17.8, "volume": 834687.0}, {"date": "2018-11-19", "close": 17.5, "volume": 363389.0}, {"date": "2018-11-20", "close": 16.2, "volume": 1007911.0}, {"date": "2018-11-21", "close": 17.0, "volume": 663717.0}, {"date": "2018-11-23", "close": 17.0, "volume": 303298.0}, {"date": "2018-11-26", "close": 19.0, "volume": 760217.0}, {"date": "2018-11-27", "close": 19.8, "volume": 447123.0}, {"date": "2018-11-28", "close": 20.8, "volume": 888037.0}, {"date": "2018-11-29", "close": 21.2, "volume": 686730.0}, {"date": "2018-11-30", "close": 20.7, "volume": 813424.0}, {"date": "2018-12-03", "close": 20.6, "volume": 705869.0}, {"date": "2018-12-04", "close": 20.2, "volume": 539924.0}, {"date": "2018-12-06", "close": 19.8, "volume": 659939.0}, {"date": "2018-12-07", "close": 20.4, "volume": 856926.0}, {"date": "2018-12-10", "close": 20.5, "volume": 1160041.0}, {"date": "2018-12-11", "close": 20.2, "volume": 1083719.0}, {"date": "2018-12-12", "close": 21.2, "volume": 667142.0}, {"date": "2018-12-13", "close": 19.9, "volume": 818121.0}, {"date": "2018-12-14", "close": 18.9, "volume": 742762.0}, {"date": "2018-12-17", "close": 17.3, "volume": 831295.0}, {"date": "2018-12-18", "close": 16.6, "volume": 879708.0}, {"date": "2018-12-19", "close": 16.6, "volume": 855304.0}, {"date": "2018-12-20", "close": 15.8, "volume": 771570.0}, {"date": "2018-12-21", "close": 16.7, "volume": 2425236.0}, {"date": "2018-12-24", "close": 17.6, "volume": 512974.0}, {"date": "2018-12-26", "close": 18.5, "volume": 479521.0}, {"date": "2018-12-27", "close": 18.5, "volume": 569065.0}, {"date": "2018-12-28", "close": 18.3, "volume": 507642.0}, {"date": "2018-12-31", "close": 17.6, "volume": 354207.0}, {"date": "2019-01-02", "close": 18.7, "volume": 444894.0}, {"date": "2019-01-03", "close": 19.3, "volume": 654047.0}, {"date": "2019-01-04", "close": 20.0, "volume": 790395.0}, {"date": "2019-01-07", "close": 20.4, "volume": 646370.0}, {"date": "2019-01-08", "close": 20.4, "volume": 710503.0}, {"date": "2019-01-09", "close": 20.2, "volume": 467254.0}, {"date": "2019-01-10", "close": 20.1, "volume": 513549.0}, {"date": "2019-01-11", "close": 19.8, "volume": 298487.0}, {"date": "2019-01-14", "close": 19.4, "volume": 373308.0}, {"date": "2019-01-15", "close": 19.9, "volume": 270978.0}, {"date": "2019-01-16", "close": 19.2, "volume": 290326.0}, {"date": "2019-01-17", "close": 19.8, "volume": 467525.0}, {"date": "2019-01-18", "close": 21.05, "volume": 1548874.0}, {"date": "2019-01-22", "close": 20.03, "volume": 1449025.0}, {"date": "2019-01-23", "close": 19.88, "volume": 1009828.0}, {"date": "2019-01-24", "close": 20.2, "volume": 525836.0}, {"date": "2019-01-25", "close": 20.43, "volume": 619305.0}, {"date": "2019-01-28", "close": 20.31, "volume": 864139.0}, {"date": "2019-01-29", "close": 20.07, "volume": 649001.0}, {"date": "2019-01-30", "close": 19.71, "volume": 1242038.0}, {"date": "2019-01-31", "close": 18.73, "volume": 1208046.0}, {"date": "2019-02-01", "close": 18.48, "volume": 750111.0}, {"date": "2019-02-04", "close": 18.43, "volume": 862198.0}, {"date": "2019-02-05", "close": 17.89, "volume": 880483.0}, {"date": "2019-02-06", "close": 16.88, "volume": 1266842.0}, {"date": "2019-02-07", "close": 16.03, "volume": 1533304.0}, {"date": "2019-02-08", "close": 15.59, "volume": 1896611.0}, {"date": "2019-02-11", "close": 16.22, "volume": 1751075.0}, {"date": "2019-02-12", "close": 17.0, "volume": 1099047.0}, {"date": "2019-02-13", "close": 17.84, "volume": 1359828.0}, {"date": "2019-02-14", "close": 19.39, "volume": 1987063.0}, {"date": "2019-02-15", "close": 19.77, "volume": 1478359.0}, {"date": "2019-02-19", "close": 19.95, "volume": 1376577.0}, {"date": "2019-02-20", "close": 19.67, "volume": 1418602.0}, {"date": "2019-02-21", "close": 19.56, "volume": 794083.0}, {"date": "2019-02-22", "close": 19.43, "volume": 871962.0}, {"date": "2019-02-25", "close": 19.5, "volume": 709976.0}, {"date": "2019-02-26", "close": 19.64, "volume": 738919.0}, {"date": "2019-02-27", "close": 18.7, "volume": 751288.0}, {"date": "2019-02-28", "close": 18.41, "volume": 749328.0}, {"date": "2019-03-01", "close": 18.43, "volume": 743353.0}, {"date": "2019-03-04", "close": 18.76, "volume": 882660.0}, {"date": "2019-03-05", "close": 18.45, "volume": 623786.0}, {"date": "2019-03-06", "close": 17.54, "volume": 764657.0}, {"date": "2019-03-07", "close": 17.18, "volume": 734061.0}, {"date": "2019-03-08", "close": 16.98, "volume": 527601.0}, {"date": "2019-03-11", "close": 17.73, "volume": 797906.0}, {"date": "2019-03-12", "close": 17.94, "volume": 522260.0}, {"date": "2019-03-13", "close": 17.83, "volume": 445713.0}, {"date": "2019-03-14", "close": 17.58, "volume": 691045.0}, {"date": "2019-03-15", "close": 18.59, "volume": 911009.0}, {"date": "2019-03-18", "close": 19.14, "volume": 943941.0}, {"date": "2019-03-19", "close": 19.28, "volume": 615511.0}, {"date": "2019-03-20", "close": 19.48, "volume": 584016.0}, {"date": "2019-03-21", "close": 19.51, "volume": 731427.0}, {"date": "2019-03-22", "close": 18.83, "volume": 757939.0}, {"date": "2019-03-25", "close": 19.0, "volume": 743219.0}, {"date": "2019-03-26", "close": 19.51, "volume": 446773.0}, {"date": "2019-03-27", "close": 19.34, "volume": 442788.0}, {"date": "2019-03-28", "close": 19.78, "volume": 617272.0}, {"date": "2019-03-29", "close": 19.84, "volume": 1134838.0}, {"date": "2019-04-01", "close": 19.57, "volume": 858681.0}, {"date": "2019-04-02", "close": 19.59, "volume": 876294.0}, {"date": "2019-04-03", "close": 19.4, "volume": 616673.0}, {"date": "2019-04-04", "close": 19.42, "volume": 595322.0}, {"date": "2019-04-05", "close": 19.5, "volume": 965667.0}, {"date": "2019-04-08", "close": 20.37, "volume": 1968580.0}, {"date": "2019-04-09", "close": 20.02, "volume": 1393296.0}, {"date": "2019-04-10", "close": 21.5, "volume": 1389459.0}, {"date": "2019-04-11", "close": 23.72, "volume": 2245804.0}, {"date": "2019-04-12", "close": 24.07, "volume": 1890061.0}, {"date": "2019-04-15", "close": 24.27, "volume": 587635.0}, {"date": "2019-04-16", "close": 23.9, "volume": 582371.0}, {"date": "2019-04-17", "close": 24.87, "volume": 696922.0}, {"date": "2019-04-18", "close": 23.88, "volume": 934907.0}, {"date": "2019-04-22", "close": 24.05, "volume": 812473.0}, {"date": "2019-04-23", "close": 24.95, "volume": 745026.0}, {"date": "2019-04-24", "close": 25.35, "volume": 1166881.0}, {"date": "2019-04-25", "close": 25.6, "volume": 1211995.0}, {"date": "2019-04-26", "close": 25.58, "volume": 567162.0}, {"date": "2019-04-29", "close": 26.47, "volume": 1152308.0}, {"date": "2019-04-30", "close": 25.78, "volume": 806036.0}, {"date": "2019-05-01", "close": 25.96, "volume": 617126.0}, {"date": "2019-05-02", "close": 27.82, "volume": 2304145.0}, {"date": "2019-05-03", "close": 27.73, "volume": 1193412.0}, {"date": "2019-05-06", "close": 27.62, "volume": 872326.0}, {"date": "2019-05-07", "close": 27.28, "volume": 764488.0}, {"date": "2019-05-08", "close": 26.53, "volume": 707370.0}, {"date": "2019-05-09", "close": 26.65, "volume": 717967.0}, {"date": "2019-05-10", "close": 27.57, "volume": 780408.0}, {"date": "2019-05-13", "close": 26.08, "volume": 551909.0}, {"date": "2019-05-14", "close": 26.56, "volume": 611886.0}, {"date": "2019-05-15", "close": 26.9, "volume": 542964.0}, {"date": "2019-05-16", "close": 27.22, "volume": 1016115.0}, {"date": "2019-05-17", "close": 26.45, "volume": 906059.0}, {"date": "2019-05-20", "close": 27.13, "volume": 574987.0}, {"date": "2019-05-21", "close": 26.99, "volume": 465902.0}, {"date": "2019-05-22", "close": 26.28, "volume": 425172.0}, {"date": "2019-05-23", "close": 24.78, "volume": 1119097.0}, {"date": "2019-05-24", "close": 26.39, "volume": 694514.0}, {"date": "2019-05-28", "close": 26.01, "volume": 543413.0}, {"date": "2019-05-29", "close": 26.26, "volume": 558068.0}, {"date": "2019-05-30", "close": 26.1, "volume": 390468.0}, {"date": "2019-05-31", "close": 26.03, "volume": 456524.0}, {"date": "2019-06-03", "close": 26.42, "volume": 857685.0}, {"date": "2019-06-04", "close": 26.37, "volume": 571359.0}, {"date": "2019-06-05", "close": 26.5, "volume": 597362.0}, {"date": "2019-06-06", "close": 26.14, "volume": 330938.0}, {"date": "2019-06-07", "close": 26.63, "volume": 338389.0}, {"date": "2019-06-10", "close": 26.47, "volume": 274759.0}, {"date": "2019-06-11", "close": 26.05, "volume": 327838.0}, {"date": "2019-06-12", "close": 23.66, "volume": 1024917.0}, {"date": "2019-06-13", "close": 25.71, "volume": 973288.0}, {"date": "2019-06-14", "close": 25.4, "volume": 337653.0}, {"date": "2019-06-17", "close": 25.35, "volume": 400135.0}, {"date": "2019-06-18", "close": 26.51, "volume": 365892.0}, {"date": "2019-06-19", "close": 25.64, "volume": 414923.0}, {"date": "2019-06-20", "close": 26.0, "volume": 416299.0}, {"date": "2019-06-21", "close": 26.07, "volume": 504709.0}, {"date": "2019-06-24", "close": 25.88, "volume": 440924.0}, {"date": "2019-06-25", "close": 26.49, "volume": 717817.0}, {"date": "2019-06-26", "close": 27.83, "volume": 733493.0}, {"date": "2019-06-27", "close": 27.16, "volume": 799072.0}, {"date": "2019-06-28", "close": 29.52, "volume": 1348758.0}, {"date": "2019-07-01", "close": 30.21, "volume": 692367.0}, {"date": "2019-07-02", "close": 30.21, "volume": 890152.0}, {"date": "2019-07-03", "close": 29.39, "volume": 246443.0}, {"date": "2019-07-05", "close": 30.38, "volume": 436174.0}, {"date": "2019-07-08", "close": 30.3, "volume": 375914.0}, {"date": "2019-07-09", "close": 30.13, "volume": 565101.0}, {"date": "2019-07-10", "close": 30.18, "volume": 550578.0}, {"date": "2019-07-11", "close": 29.94, "volume": 799861.0}, {"date": "2019-07-12", "close": 29.51, "volume": 487618.0}, {"date": "2019-07-15", "close": 28.34, "volume": 641452.0}, {"date": "2019-07-16", "close": 29.4, "volume": 498400.0}, {"date": "2019-07-17", "close": 28.63, "volume": 513870.0}, {"date": "2019-07-18", "close": 28.62, "volume": 314724.0}, {"date": "2019-07-19", "close": 27.84, "volume": 767370.0}, {"date": "2019-07-22", "close": 28.12, "volume": 656889.0}, {"date": "2019-07-23", "close": 28.17, "volume": 596430.0}, {"date": "2019-07-24", "close": 28.72, "volume": 442157.0}, {"date": "2019-07-25", "close": 28.34, "volume": 900271.0}, {"date": "2019-07-26", "close": 28.31, "volume": 386758.0}, {"date": "2019-07-29", "close": 26.26, "volume": 736712.0}, {"date": "2019-07-30", "close": 26.55, "volume": 725510.0}, {"date": "2019-07-31", "close": 26.21, "volume": 821420.0}, {"date": "2019-08-01", "close": 25.22, "volume": 1279203.0}, {"date": "2019-08-02", "close": 25.31, "volume": 737326.0}, {"date": "2019-08-05", "close": 23.67, "volume": 751326.0}, {"date": "2019-08-06", "close": 24.53, "volume": 519621.0}, {"date": "2019-08-07", "close": 24.62, "volume": 569773.0}, {"date": "2019-08-08", "close": 24.63, "volume": 374920.0}, {"date": "2019-08-09", "close": 23.5, "volume": 528541.0}, {"date": "2019-08-12", "close": 23.57, "volume": 309032.0}, {"date": "2019-08-13", "close": 24.01, "volume": 501691.0}, {"date": "2019-08-14", "close": 22.97, "volume": 549445.0}, {"date": "2019-08-15", "close": 22.39, "volume": 476302.0}, {"date": "2019-08-16", "close": 23.87, "volume": 400096.0}, {"date": "2019-08-19", "close": 25.38, "volume": 614532.0}, {"date": "2019-08-20", "close": 25.93, "volume": 760649.0}, {"date": "2019-08-21", "close": 26.29, "volume": 543039.0}, {"date": "2019-08-22", "close": 26.31, "volume": 357927.0}, {"date": "2019-08-23", "close": 24.6, "volume": 842572.0}, {"date": "2019-08-26", "close": 24.97, "volume": 284692.0}, {"date": "2019-08-27", "close": 24.16, "volume": 328653.0}, {"date": "2019-08-28", "close": 25.4, "volume": 291185.0}, {"date": "2019-08-29", "close": 25.94, "volume": 308351.0}, {"date": "2019-08-30", "close": 26.29, "volume": 382907.0}, {"date": "2019-09-03", "close": 26.35, "volume": 360069.0}, {"date": "2019-09-04", "close": 27.11, "volume": 388559.0}, {"date": "2019-09-05", "close": 28.52, "volume": 486902.0}, {"date": "2019-09-06", "close": 29.51, "volume": 578226.0}, {"date": "2019-09-09", "close": 30.83, "volume": 805520.0}, {"date": "2019-09-10", "close": 30.55, "volume": 901474.0}, {"date": "2019-09-11", "close": 30.72, "volume": 726770.0}, {"date": "2019-09-12", "close": 31.19, "volume": 578116.0}, {"date": "2019-09-13", "close": 31.93, "volume": 749337.0}, {"date": "2019-09-16", "close": 30.88, "volume": 808414.0}, {"date": "2019-09-17", "close": 30.55, "volume": 781204.0}, {"date": "2019-09-18", "close": 29.07, "volume": 558513.0}, {"date": "2019-09-19", "close": 28.3, "volume": 443170.0}, {"date": "2019-09-20", "close": 28.21, "volume": 530406.0}, {"date": "2019-09-23", "close": 28.08, "volume": 418948.0}, {"date": "2019-09-24", "close": 27.01, "volume": 1114379.0}, {"date": "2019-09-25", "close": 27.3, "volume": 754314.0}, {"date": "2019-09-26", "close": 29.04, "volume": 1104418.0}, {"date": "2019-09-27", "close": 29.5, "volume": 895163.0}, {"date": "2019-09-30", "close": 29.76, "volume": 1037832.0}, {"date": "2019-10-01", "close": 29.4, "volume": 743721.0}, {"date": "2019-10-02", "close": 30.23, "volume": 909441.0}, {"date": "2019-10-03", "close": 30.83, "volume": 981306.0}, {"date": "2019-10-04", "close": 33.65, "volume": 1735761.0}, {"date": "2019-10-07", "close": 33.75, "volume": 1220429.0}, {"date": "2019-10-08", "close": 33.84, "volume": 1012855.0}, {"date": "2019-10-09", "close": 34.61, "volume": 1600973.0}, {"date": "2019-10-10", "close": 34.33, "volume": 924530.0}, {"date": "2019-10-11", "close": 34.74, "volume": 1239488.0}, {"date": "2019-10-14", "close": 36.02, "volume": 1228697.0}, {"date": "2019-10-15", "close": 35.35, "volume": 1222822.0}, {"date": "2019-10-16", "close": 35.22, "volume": 982432.0}, {"date": "2019-10-17", "close": 35.54, "volume": 1465201.0}, {"date": "2019-10-18", "close": 34.87, "volume": 1776612.0}, {"date": "2019-10-21", "close": 33.43, "volume": 1072129.0}, {"date": "2019-10-22", "close": 33.69, "volume": 369591.0}, {"date": "2019-10-23", "close": 34.88, "volume": 955522.0}, {"date": "2019-10-24", "close": 34.05, "volume": 1076588.0}, {"date": "2019-10-25", "close": 33.37, "volume": 504062.0}, {"date": "2019-10-28", "close": 32.81, "volume": 815910.0}, {"date": "2019-10-29", "close": 32.86, "volume": 636000.0}, {"date": "2019-10-30", "close": 32.98, "volume": 859482.0}, {"date": "2019-10-31", "close": 31.81, "volume": 1345282.0}, {"date": "2019-11-01", "close": 33.64, "volume": 845692.0}, {"date": "2019-11-04", "close": 34.01, "volume": 736212.0}, {"date": "2019-11-05", "close": 32.7, "volume": 801106.0}, {"date": "2019-11-06", "close": 32.23, "volume": 753647.0}, {"date": "2019-11-07", "close": 29.91, "volume": 2969175.0}, {"date": "2019-11-08", "close": 30.49, "volume": 1164788.0}, {"date": "2019-11-11", "close": 30.34, "volume": 649972.0}, {"date": "2019-11-12", "close": 31.33, "volume": 882977.0}, {"date": "2019-11-13", "close": 31.19, "volume": 748830.0}, {"date": "2019-11-14", "close": 31.54, "volume": 670552.0}, {"date": "2019-11-15", "close": 32.07, "volume": 809771.0}, {"date": "2019-11-18", "close": 31.17, "volume": 1219696.0}, {"date": "2019-11-19", "close": 32.38, "volume": 1162857.0}, {"date": "2019-11-20", "close": 33.81, "volume": 1627133.0}, {"date": "2019-11-21", "close": 33.68, "volume": 1072583.0}, {"date": "2019-11-22", "close": 34.0, "volume": 777932.0}, {"date": "2019-11-25", "close": 35.82, "volume": 1750862.0}, {"date": "2019-11-26", "close": 34.7, "volume": 1054968.0}, {"date": "2019-11-27", "close": 34.91, "volume": 852648.0}, {"date": "2019-11-29", "close": 34.39, "volume": 539847.0}, {"date": "2019-12-02", "close": 33.89, "volume": 804327.0}, {"date": "2019-12-03", "close": 33.63, "volume": 985924.0}, {"date": "2019-12-04", "close": 33.58, "volume": 867424.0}, {"date": "2019-12-05", "close": 33.67, "volume": 596708.0}, {"date": "2019-12-06", "close": 35.27, "volume": 1191445.0}, {"date": "2019-12-09", "close": 36.53, "volume": 1138524.0}, {"date": "2019-12-10", "close": 36.27, "volume": 1309845.0}, {"date": "2019-12-11", "close": 35.88, "volume": 949504.0}, {"date": "2019-12-12", "close": 35.39, "volume": 1288488.0}, {"date": "2019-12-13", "close": 35.35, "volume": 933561.0}, {"date": "2019-12-16", "close": 35.64, "volume": 565642.0}, {"date": "2019-12-17", "close": 35.54, "volume": 991631.0}, {"date": "2019-12-18", "close": 36.23, "volume": 707671.0}, {"date": "2019-12-19", "close": 37.55, "volume": 1404845.0}, {"date": "2019-12-20", "close": 36.97, "volume": 1020838.0}, {"date": "2019-12-23", "close": 38.19, "volume": 1001291.0}, {"date": "2019-12-24", "close": 38.59, "volume": 445682.0}, {"date": "2019-12-26", "close": 38.51, "volume": 927064.0}, {"date": "2019-12-27", "close": 37.85, "volume": 748902.0}, {"date": "2019-12-30", "close": 38.99, "volume": 989935.0}, {"date": "2019-12-31", "close": 39.34, "volume": 912255.0}, {"date": "2020-01-02", "close": 39.69, "volume": 1159622.0}, {"date": "2020-01-03", "close": 39.42, "volume": 1084083.0}, {"date": "2020-01-06", "close": 38.63, "volume": 906843.0}, {"date": "2020-01-07", "close": 39.08, "volume": 1436953.0}, {"date": "2020-01-08", "close": 36.84, "volume": 2584578.0}, {"date": "2020-01-09", "close": 38.38, "volume": 1503421.0}, {"date": "2020-01-10", "close": 35.21, "volume": 2164687.0}, {"date": "2020-01-13", "close": 34.23, "volume": 2874228.0}, {"date": "2020-01-14", "close": 33.47, "volume": 1668164.0}, {"date": "2020-01-15", "close": 32.34, "volume": 1965951.0}, {"date": "2020-01-16", "close": 32.67, "volume": 1885788.0}, {"date": "2020-01-17", "close": 32.53, "volume": 1247949.0}, {"date": "2020-01-21", "close": 31.63, "volume": 879520.0}, {"date": "2020-01-22", "close": 30.87, "volume": 1301378.0}, {"date": "2020-01-23", "close": 30.84, "volume": 1092821.0}, {"date": "2020-01-24", "close": 29.02, "volume": 2125497.0}, {"date": "2020-01-27", "close": 26.63, "volume": 2751129.0}, {"date": "2020-01-28", "close": 26.31, "volume": 2099591.0}, {"date": "2020-01-29", "close": 26.69, "volume": 1263303.0}, {"date": "2020-01-30", "close": 24.79, "volume": 3047994.0}, {"date": "2020-01-31", "close": 23.34, "volume": 1849346.0}, {"date": "2020-02-03", "close": 23.39, "volume": 1487514.0}, {"date": "2020-02-04", "close": 24.05, "volume": 1082815.0}, {"date": "2020-02-05", "close": 24.24, "volume": 932832.0}, {"date": "2020-02-06", "close": 22.56, "volume": 1211923.0}, {"date": "2020-02-07", "close": 21.73, "volume": 1205086.0}, {"date": "2020-02-10", "close": 22.12, "volume": 947053.0}, {"date": "2020-02-11", "close": 23.79, "volume": 1745960.0}, {"date": "2020-02-12", "close": 23.73, "volume": 1101894.0}, {"date": "2020-02-13", "close": 23.22, "volume": 774849.0}, {"date": "2020-02-14", "close": 22.82, "volume": 835865.0}, {"date": "2020-02-18", "close": 22.66, "volume": 1539435.0}, {"date": "2020-02-19", "close": 23.33, "volume": 2079030.0}, {"date": "2020-02-20", "close": 21.87, "volume": 1785827.0}, {"date": "2020-02-21", "close": 19.87, "volume": 2082014.0}, {"date": "2020-02-24", "close": 18.13, "volume": 2508152.0}, {"date": "2020-02-25", "close": 17.42, "volume": 1501473.0}, {"date": "2020-02-26", "close": 17.71, "volume": 2062870.0}, {"date": "2020-02-27", "close": 19.0, "volume": 2012749.0}, {"date": "2020-02-28", "close": 19.78, "volume": 2123058.0}, {"date": "2020-03-02", "close": 19.2, "volume": 1944827.0}, {"date": "2020-03-03", "close": 17.63, "volume": 1945162.0}, {"date": "2020-03-04", "close": 18.2, "volume": 1219029.0}, {"date": "2020-03-05", "close": 16.54, "volume": 1217955.0}, {"date": "2020-03-06", "close": 16.4, "volume": 1606388.0}, {"date": "2020-03-09", "close": 15.11, "volume": 2544760.0}, {"date": "2020-03-10", "close": 19.37, "volume": 4611672.0}, {"date": "2020-03-11", "close": 17.59, "volume": 3405899.0}, {"date": "2020-03-12", "close": 17.88, "volume": 3139547.0}, {"date": "2020-03-13", "close": 20.5, "volume": 2721149.0}, {"date": "2020-03-16", "close": 15.93, "volume": 2350969.0}, {"date": "2020-03-17", "close": 15.25, "volume": 2134436.0}, {"date": "2020-03-18", "close": 13.02, "volume": 1735201.0}, {"date": "2020-03-19", "close": 15.2, "volume": 2065294.0}, {"date": "2020-03-20", "close": 14.09, "volume": 2028683.0}, {"date": "2020-03-23", "close": 15.98, "volume": 1921966.0}, {"date": "2020-03-24", "close": 16.74, "volume": 1771997.0}, {"date": "2020-03-25", "close": 16.35, "volume": 1330238.0}, {"date": "2020-03-26", "close": 17.89, "volume": 1602093.0}, {"date": "2020-03-27", "close": 18.9, "volume": 1821660.0}, {"date": "2020-03-30", "close": 20.67, "volume": 2844905.0}, {"date": "2020-03-31", "close": 19.12, "volume": 1872041.0}, {"date": "2020-04-01", "close": 19.4, "volume": 2027779.0}, {"date": "2020-04-02", "close": 15.84, "volume": 3788274.0}, {"date": "2020-04-03", "close": 14.86, "volume": 2837661.0}, {"date": "2020-04-06", "close": 16.46, "volume": 2125427.0}, {"date": "2020-04-07", "close": 16.69, "volume": 1875452.0}, {"date": "2020-04-08", "close": 17.11, "volume": 1762232.0}, {"date": "2020-04-09", "close": 17.41, "volume": 3388098.0}, {"date": "2020-04-13", "close": 17.0, "volume": 2016460.0}, {"date": "2020-04-14", "close": 17.67, "volume": 1437807.0}, {"date": "2020-04-15", "close": 18.13, "volume": 1533296.0}, {"date": "2020-04-16", "close": 19.37, "volume": 2525531.0}, {"date": "2020-04-17", "close": 19.74, "volume": 2143567.0}, {"date": "2020-04-20", "close": 23.38, "volume": 7218267.0}, {"date": "2020-04-21", "close": 23.8, "volume": 7668514.0}, {"date": "2020-04-22", "close": 25.16, "volume": 5838567.0}, {"date": "2020-04-23", "close": 25.18, "volume": 4760220.0}, {"date": "2020-04-24", "close": 25.0, "volume": 2133271.0}, {"date": "2020-04-27", "close": 26.64, "volume": 4184789.0}, {"date": "2020-04-28", "close": 26.25, "volume": 4323747.0}, {"date": "2020-04-29", "close": 22.14, "volume": 6657589.0}, {"date": "2020-04-30", "close": 21.89, "volume": 4257226.0}, {"date": "2020-05-01", "close": 20.69, "volume": 5730404.0}, {"date": "2020-05-04", "close": 23.33, "volume": 4292383.0}, {"date": "2020-05-05", "close": 21.25, "volume": 4484037.0}, {"date": "2020-05-06", "close": 19.04, "volume": 7490493.0}, {"date": "2020-05-07", "close": 19.44, "volume": 6306094.0}, {"date": "2020-05-08", "close": 19.43, "volume": 3091359.0}, {"date": "2020-05-11", "close": 17.65, "volume": 4400180.0}, {"date": "2020-05-12", "close": 17.19, "volume": 3323467.0}, {"date": "2020-05-13", "close": 18.69, "volume": 4341154.0}, {"date": "2020-05-14", "close": 16.79, "volume": 4058567.0}, {"date": "2020-05-15", "close": 16.79, "volume": 2141136.0}, {"date": "2020-05-18", "close": 17.11, "volume": 3875268.0}, {"date": "2020-05-19", "close": 16.7, "volume": 2898965.0}, {"date": "2020-05-20", "close": 17.5, "volume": 1794317.0}, {"date": "2020-05-21", "close": 17.22, "volume": 2205669.0}, {"date": "2020-05-22", "close": 16.98, "volume": 2853414.0}, {"date": "2020-05-26", "close": 18.26, "volume": 3906806.0}, {"date": "2020-05-27", "close": 19.38, "volume": 1852968.0}, {"date": "2020-05-28", "close": 18.1, "volume": 2711772.0}, {"date": "2020-05-29", "close": 17.74, "volume": 1349717.0}, {"date": "2020-06-01", "close": 17.55, "volume": 1337644.0}, {"date": "2020-06-02", "close": 16.65, "volume": 1921901.0}, {"date": "2020-06-03", "close": 16.91, "volume": 1942753.0}, {"date": "2020-06-04", "close": 16.32, "volume": 2689271.0}, {"date": "2020-06-05", "close": 17.22, "volume": 2485103.0}, {"date": "2020-06-08", "close": 19.03, "volume": 2664952.0}, {"date": "2020-06-09", "close": 18.38, "volume": 2219202.0}, {"date": "2020-06-10", "close": 17.1, "volume": 1596770.0}, {"date": "2020-06-11", "close": 15.83, "volume": 2518872.0}, {"date": "2020-06-12", "close": 16.4, "volume": 1714883.0}, {"date": "2020-06-15", "close": 16.36, "volume": 1562838.0}, {"date": "2020-06-16", "close": 15.74, "volume": 1965316.0}, {"date": "2020-06-17", "close": 14.84, "volume": 2328588.0}, {"date": "2020-06-18", "close": 15.19, "volume": 1583842.0}, {"date": "2020-06-19", "close": 14.89, "volume": 2402169.0}, {"date": "2020-06-22", "close": 14.64, "volume": 1757070.0}, {"date": "2020-06-23", "close": 14.7, "volume": 1942006.0}, {"date": "2020-06-24", "close": 13.87, "volume": 1894208.0}, {"date": "2020-06-25", "close": 13.45, "volume": 1837105.0}, {"date": "2020-06-26", "close": 12.85, "volume": 2487299.0}, {"date": "2020-06-29", "close": 13.24, "volume": 1575799.0}, {"date": "2020-06-30", "close": 12.81, "volume": 2371535.0}, {"date": "2020-07-01", "close": 13.69, "volume": 1855284.0}, {"date": "2020-07-02", "close": 13.05, "volume": 1769116.0}, {"date": "2020-07-06", "close": 13.59, "volume": 1739171.0}, {"date": "2020-07-07", "close": 13.12, "volume": 943593.0}, {"date": "2020-07-08", "close": 13.36, "volume": 994877.0}, {"date": "2020-07-09", "close": 12.58, "volume": 1968406.0}, {"date": "2020-07-10", "close": 13.3, "volume": 1616116.0}, {"date": "2020-07-13", "close": 12.8, "volume": 1512802.0}, {"date": "2020-07-14", "close": 12.75, "volume": 2075224.0}, {"date": "2020-07-15", "close": 12.99, "volume": 2629560.0}, {"date": "2020-07-16", "close": 12.64, "volume": 1855053.0}, {"date": "2020-07-17", "close": 12.93, "volume": 1434183.0}, {"date": "2020-07-20", "close": 13.21, "volume": 3080740.0}, {"date": "2020-07-21", "close": 12.86, "volume": 1792100.0}, {"date": "2020-07-22", "close": 13.04, "volume": 1484217.0}, {"date": "2020-07-23", "close": 13.26, "volume": 1787401.0}, {"date": "2020-07-24", "close": 13.31, "volume": 1995247.0}, {"date": "2020-07-27", "close": 13.02, "volume": 1411414.0}, {"date": "2020-07-28", "close": 13.2, "volume": 1302053.0}, {"date": "2020-07-29", "close": 13.9, "volume": 1738304.0}, {"date": "2020-07-30", "close": 13.31, "volume": 1194535.0}, {"date": "2020-07-31", "close": 13.22, "volume": 1396218.0}, {"date": "2020-08-03", "close": 12.85, "volume": 1454609.0}, {"date": "2020-08-04", "close": 13.1, "volume": 1468981.0}, {"date": "2020-08-05", "close": 13.44, "volume": 1794402.0}, {"date": "2020-08-06", "close": 13.04, "volume": 1939182.0}, {"date": "2020-08-07", "close": 12.58, "volume": 2572309.0}, {"date": "2020-08-10", "close": 12.14, "volume": 2750800.0}, {"date": "2020-08-11", "close": 12.2, "volume": 2457973.0}, {"date": "2020-08-12", "close": 12.67, "volume": 1940538.0}, {"date": "2020-08-13", "close": 12.56, "volume": 1521887.0}, {"date": "2020-08-14", "close": 13.35, "volume": 2505681.0}, {"date": "2020-08-17", "close": 13.22, "volume": 1439365.0}, {"date": "2020-08-18", "close": 12.68, "volume": 1699158.0}, {"date": "2020-08-19", "close": 12.29, "volume": 1419778.0}, {"date": "2020-08-20", "close": 12.52, "volume": 1206209.0}, {"date": "2020-08-21", "close": 12.14, "volume": 1351716.0}, {"date": "2020-08-24", "close": 12.32, "volume": 1378862.0}, {"date": "2020-08-25", "close": 12.5, "volume": 989556.0}, {"date": "2020-08-26", "close": 12.21, "volume": 1513056.0}, {"date": "2020-08-27", "close": 11.37, "volume": 3753547.0}, {"date": "2020-08-28", "close": 11.73, "volume": 2454872.0}, {"date": "2020-08-31", "close": 11.84, "volume": 1146456.0}, {"date": "2020-09-01", "close": 11.36, "volume": 1865530.0}, {"date": "2020-09-02", "close": 11.13, "volume": 2433359.0}, {"date": "2020-09-03", "close": 10.9, "volume": 2781958.0}, {"date": "2020-09-04", "close": 11.6, "volume": 2378207.0}, {"date": "2020-09-08", "close": 12.88, "volume": 4843236.0}, {"date": "2020-09-09", "close": 12.68, "volume": 1786462.0}, {"date": "2020-09-10", "close": 12.81, "volume": 1126272.0}, {"date": "2020-09-11", "close": 13.32, "volume": 1979325.0}, {"date": "2020-09-14", "close": 13.71, "volume": 1315089.0}, {"date": "2020-09-15", "close": 13.44, "volume": 1266010.0}, {"date": "2020-09-16", "close": 13.27, "volume": 1440456.0}, {"date": "2020-09-17", "close": 13.24, "volume": 981545.0}, {"date": "2020-09-18", "close": 12.85, "volume": 1302298.0}, {"date": "2020-09-21", "close": 12.21, "volume": 2072829.0}, {"date": "2020-09-22", "close": 11.38, "volume": 1766974.0}, {"date": "2020-09-23", "close": 10.75, "volume": 2148358.0}, {"date": "2020-09-24", "close": 10.72, "volume": 2084506.0}, {"date": "2020-09-25", "close": 11.12, "volume": 1649237.0}, {"date": "2020-09-28", "close": 11.02, "volume": 1238493.0}, {"date": "2020-09-29", "close": 10.95, "volume": 1284534.0}, {"date": "2020-09-30", "close": 11.07, "volume": 1168584.0}, {"date": "2020-10-01", "close": 11.24, "volume": 992688.0}, {"date": "2020-10-02", "close": 11.19, "volume": 1470244.0}, {"date": "2020-10-05", "close": 11.3, "volume": 1102376.0}, {"date": "2020-10-06", "close": 11.18, "volume": 1546426.0}, {"date": "2020-10-07", "close": 10.92, "volume": 1357860.0}, {"date": "2020-10-08", "close": 11.54, "volume": 1191923.0}, {"date": "2020-10-09", "close": 11.34, "volume": 718924.0}, {"date": "2020-10-12", "close": 10.82, "volume": 1454215.0}, {"date": "2020-10-13", "close": 10.64, "volume": 1421806.0}, {"date": "2020-10-14", "close": 11.32, "volume": 2013936.0}, {"date": "2020-10-15", "close": 11.46, "volume": 1426444.0}, {"date": "2020-10-16", "close": 11.2, "volume": 1387953.0}, {"date": "2020-10-19", "close": 10.79, "volume": 1556186.0}, {"date": "2020-10-20", "close": 10.81, "volume": 992451.0}, {"date": "2020-10-21", "close": 10.8, "volume": 1004056.0}, {"date": "2020-10-22", "close": 10.94, "volume": 1186508.0}, {"date": "2020-10-23", "close": 10.71, "volume": 1419684.0}, {"date": "2020-10-26", "close": 10.15, "volume": 2177488.0}, {"date": "2020-10-27", "close": 9.77, "volume": 1950966.0}, {"date": "2020-10-28", "close": 8.88, "volume": 2798571.0}, {"date": "2020-10-29", "close": 8.93, "volume": 2403449.0}, {"date": "2020-10-30", "close": 8.82, "volume": 1605730.0}, {"date": "2020-11-02", "close": 8.95, "volume": 1440421.0}, {"date": "2020-11-03", "close": 8.94, "volume": 1390667.0}, {"date": "2020-11-04", "close": 8.81, "volume": 1841371.0}, {"date": "2020-11-05", "close": 9.78, "volume": 2291392.0}, {"date": "2020-11-06", "close": 9.29, "volume": 1266187.0}, {"date": "2020-11-09", "close": 10.63, "volume": 2671856.0}, {"date": "2020-11-10", "close": 11.05, "volume": 2068854.0}, {"date": "2020-11-11", "close": 10.94, "volume": 1257749.0}, {"date": "2020-11-12", "close": 10.1, "volume": 1507875.0}, {"date": "2020-11-13", "close": 10.55, "volume": 1045235.0}, {"date": "2020-11-16", "close": 11.08, "volume": 1758425.0}, {"date": "2020-11-17", "close": 11.22, "volume": 943554.0}, {"date": "2020-11-18", "close": 10.86, "volume": 1569950.0}, {"date": "2020-11-19", "close": 11.28, "volume": 1295892.0}, {"date": "2020-11-20", "close": 11.29, "volume": 974453.0}, {"date": "2020-11-23", "close": 12.02, "volume": 2032232.0}, {"date": "2020-11-24", "close": 12.38, "volume": 2219707.0}, {"date": "2020-11-25", "close": 12.06, "volume": 1379638.0}, {"date": "2020-11-27", "close": 12.21, "volume": 1164810.0}, {"date": "2020-11-30", "close": 11.54, "volume": 1517692.0}, {"date": "2020-12-01", "close": 11.07, "volume": 1424006.0}, {"date": "2020-12-02", "close": 11.69, "volume": 1322668.0}, {"date": "2020-12-03", "close": 11.37, "volume": 985876.0}, {"date": "2020-12-04", "close": 12.55, "volume": 1768642.0}, {"date": "2020-12-07", "close": 12.32, "volume": 887290.0}, {"date": "2020-12-08", "close": 12.1, "volume": 1020776.0}, {"date": "2020-12-09", "close": 11.98, "volume": 1091832.0}, {"date": "2020-12-10", "close": 12.79, "volume": 1455847.0}, {"date": "2020-12-11", "close": 12.62, "volume": 935422.0}, {"date": "2020-12-14", "close": 12.15, "volume": 1067881.0}, {"date": "2020-12-15", "close": 12.16, "volume": 1844920.0}, {"date": "2020-12-16", "close": 12.1, "volume": 813700.0}, {"date": "2020-12-17", "close": 11.86, "volume": 859392.0}, {"date": "2020-12-18", "close": 11.58, "volume": 1460235.0}, {"date": "2020-12-21", "close": 10.98, "volume": 2211376.0}, {"date": "2020-12-22", "close": 10.82, "volume": 1554856.0}, {"date": "2020-12-23", "close": 11.42, "volume": 1291488.0}, {"date": "2020-12-24", "close": 11.49, "volume": 424052.0}, {"date": "2020-12-28", "close": 11.29, "volume": 1176275.0}, {"date": "2020-12-29", "close": 11.47, "volume": 1590376.0}, {"date": "2020-12-30", "close": 11.36, "volume": 909458.0}, {"date": "2020-12-31", "close": 11.19, "volume": 1286803.0}, {"date": "2021-01-04", "close": 11.5, "volume": 1037940.0}, {"date": "2021-01-05", "close": 11.28, "volume": 993594.0}, {"date": "2021-01-06", "close": 11.44, "volume": 1627864.0}, {"date": "2021-01-07", "close": 12.56, "volume": 2695912.0}, {"date": "2021-01-08", "close": 13.63, "volume": 3023238.0}, {"date": "2021-01-11", "close": 12.65, "volume": 1822347.0}, {"date": "2021-01-12", "close": 13.42, "volume": 1279612.0}, {"date": "2021-01-13", "close": 13.18, "volume": 1146218.0}, {"date": "2021-01-14", "close": 14.68, "volume": 3462172.0}, {"date": "2021-01-15", "close": 13.78, "volume": 1660978.0}, {"date": "2021-01-19", "close": 12.8, "volume": 4255488.0}, {"date": "2021-01-20", "close": 12.93, "volume": 1754708.0}, {"date": "2021-01-21", "close": 12.46, "volume": 1200991.0}, {"date": "2021-01-22", "close": 12.08, "volume": 1781619.0}, {"date": "2021-01-25", "close": 12.19, "volume": 3234707.0}, {"date": "2021-01-26", "close": 12.23, "volume": 1266115.0}, {"date": "2021-01-27", "close": 12.26, "volume": 1717371.0}, {"date": "2021-01-28", "close": 12.37, "volume": 1609899.0}, {"date": "2021-01-29", "close": 12.44, "volume": 3118472.0}, {"date": "2021-02-01", "close": 12.57, "volume": 1493055.0}, {"date": "2021-02-02", "close": 12.93, "volume": 1519111.0}, {"date": "2021-02-03", "close": 13.88, "volume": 1850918.0}, {"date": "2021-02-04", "close": 13.82, "volume": 1240824.0}, {"date": "2021-02-05", "close": 14.6, "volume": 1527273.0}, {"date": "2021-02-08", "close": 14.92, "volume": 1659731.0}, {"date": "2021-02-09", "close": 14.48, "volume": 1987415.0}, {"date": "2021-02-10", "close": 15.48, "volume": 2693050.0}, {"date": "2021-02-11", "close": 15.92, "volume": 1688228.0}, {"date": "2021-02-12", "close": 16.47, "volume": 1640968.0}, {"date": "2021-02-16", "close": 16.52, "volume": 1735298.0}, {"date": "2021-02-17", "close": 15.86, "volume": 1938053.0}, {"date": "2021-02-18", "close": 15.83, "volume": 2151256.0}, {"date": "2021-02-19", "close": 16.92, "volume": 1892774.0}, {"date": "2021-02-22", "close": 16.04, "volume": 1589831.0}, {"date": "2021-02-23", "close": 15.68, "volume": 1740235.0}, {"date": "2021-02-24", "close": 15.98, "volume": 1234327.0}, {"date": "2021-02-25", "close": 15.77, "volume": 1291755.0}, {"date": "2021-02-26", "close": 14.76, "volume": 1733600.0}, {"date": "2021-03-01", "close": 15.5, "volume": 1524291.0}, {"date": "2021-03-02", "close": 15.95, "volume": 1320703.0}, {"date": "2021-03-03", "close": 17.17, "volume": 2533759.0}, {"date": "2021-03-04", "close": 15.91, "volume": 1861322.0}, {"date": "2021-03-05", "close": 15.81, "volume": 1393077.0}, {"date": "2021-03-08", "close": 15.8, "volume": 1500779.0}, {"date": "2021-03-09", "close": 16.54, "volume": 1217802.0}, {"date": "2021-03-10", "close": 18.6, "volume": 3023850.0}, {"date": "2021-03-11", "close": 18.38, "volume": 1832950.0}, {"date": "2021-03-12", "close": 18.93, "volume": 906472.0}, {"date": "2021-03-15", "close": 19.47, "volume": 1101040.0}, {"date": "2021-03-16", "close": 18.54, "volume": 1454135.0}, {"date": "2021-03-17", "close": 19.11, "volume": 910252.0}, {"date": "2021-03-18", "close": 18.8, "volume": 1897746.0}, {"date": "2021-03-19", "close": 19.86, "volume": 1950035.0}, {"date": "2021-03-22", "close": 19.32, "volume": 998156.0}, {"date": "2021-03-23", "close": 18.2, "volume": 1227422.0}, {"date": "2021-03-24", "close": 18.28, "volume": 1046936.0}, {"date": "2021-03-25", "close": 19.37, "volume": 1680655.0}, {"date": "2021-03-26", "close": 19.77, "volume": 2329534.0}, {"date": "2021-03-29", "close": 18.29, "volume": 1708566.0}, {"date": "2021-03-30", "close": 18.68, "volume": 855757.0}, {"date": "2021-03-31", "close": 18.46, "volume": 971185.0}, {"date": "2021-04-01", "close": 18.63, "volume": 810420.0}, {"date": "2021-04-05", "close": 18.69, "volume": 919002.0}, {"date": "2021-04-06", "close": 18.64, "volume": 705754.0}, {"date": "2021-04-07", "close": 18.61, "volume": 485978.0}, {"date": "2021-04-08", "close": 18.01, "volume": 634722.0}, {"date": "2021-04-09", "close": 17.6, "volume": 727265.0}, {"date": "2021-04-12", "close": 16.85, "volume": 1372401.0}, {"date": "2021-04-13", "close": 16.95, "volume": 971073.0}, {"date": "2021-04-14", "close": 17.75, "volume": 1022096.0}, {"date": "2021-04-15", "close": 18.0, "volume": 1194663.0}, {"date": "2021-04-16", "close": 18.33, "volume": 711957.0}, {"date": "2021-04-19", "close": 18.79, "volume": 777610.0}, {"date": "2021-04-20", "close": 17.92, "volume": 735546.0}, {"date": "2021-04-21", "close": 18.58, "volume": 665756.0}, {"date": "2021-04-22", "close": 18.04, "volume": 599277.0}, {"date": "2021-04-23", "close": 17.91, "volume": 439792.0}, {"date": "2021-04-26", "close": 18.11, "volume": 601714.0}, {"date": "2021-04-27", "close": 17.71, "volume": 819283.0}, {"date": "2021-04-28", "close": 18.26, "volume": 732446.0}, {"date": "2021-04-29", "close": 18.46, "volume": 756924.0}, {"date": "2021-04-30", "close": 18.14, "volume": 532358.0}, {"date": "2021-05-03", "close": 19.5, "volume": 1219764.0}, {"date": "2021-05-04", "close": 18.44, "volume": 928851.0}, {"date": "2021-05-05", "close": 17.89, "volume": 818985.0}, {"date": "2021-05-06", "close": 18.01, "volume": 661411.0}, {"date": "2021-05-07", "close": 19.63, "volume": 1536289.0}, {"date": "2021-05-10", "close": 19.96, "volume": 3051353.0}, {"date": "2021-05-11", "close": 19.46, "volume": 1114369.0}, {"date": "2021-05-12", "close": 19.08, "volume": 797143.0}, {"date": "2021-05-13", "close": 19.76, "volume": 928602.0}, {"date": "2021-05-14", "close": 20.32, "volume": 1241228.0}, {"date": "2021-05-17", "close": 20.98, "volume": 938489.0}, {"date": "2021-05-18", "close": 21.46, "volume": 1467669.0}, {"date": "2021-05-19", "close": 21.22, "volume": 974271.0}, {"date": "2021-05-20", "close": 21.69, "volume": 714112.0}, {"date": "2021-05-21", "close": 22.74, "volume": 1292557.0}, {"date": "2021-05-24", "close": 22.64, "volume": 1131611.0}, {"date": "2021-05-25", "close": 21.61, "volume": 1191038.0}, {"date": "2021-05-26", "close": 22.25, "volume": 791918.0}, {"date": "2021-05-27", "close": 21.81, "volume": 767838.0}, {"date": "2021-05-28", "close": 22.38, "volume": 619560.0}, {"date": "2021-06-01", "close": 22.74, "volume": 809463.0}, {"date": "2021-06-02", "close": 21.94, "volume": 1317120.0}, {"date": "2021-06-03", "close": 21.93, "volume": 693337.0}, {"date": "2021-06-04", "close": 21.37, "volume": 476797.0}, {"date": "2021-06-07", "close": 21.88, "volume": 492224.0}, {"date": "2021-06-08", "close": 22.13, "volume": 529317.0}, {"date": "2021-06-09", "close": 21.85, "volume": 394975.0}, {"date": "2021-06-10", "close": 22.36, "volume": 700845.0}, {"date": "2021-06-11", "close": 22.18, "volume": 411350.0}, {"date": "2021-06-14", "close": 21.56, "volume": 606141.0}, {"date": "2021-06-15", "close": 21.32, "volume": 806269.0}, {"date": "2021-06-16", "close": 22.06, "volume": 879782.0}, {"date": "2021-06-17", "close": 21.31, "volume": 928281.0}, {"date": "2021-06-18", "close": 21.43, "volume": 795964.0}, {"date": "2021-06-21", "close": 21.8, "volume": 526662.0}, {"date": "2021-06-22", "close": 22.56, "volume": 611228.0}, {"date": "2021-06-23", "close": 23.14, "volume": 1589321.0}, {"date": "2021-06-24", "close": 23.97, "volume": 1566948.0}, {"date": "2021-06-25", "close": 24.24, "volume": 1858149.0}, {"date": "2021-06-28", "close": 22.86, "volume": 1423801.0}, {"date": "2021-06-29", "close": 22.35, "volume": 632944.0}, {"date": "2021-06-30", "close": 22.05, "volume": 908628.0}, {"date": "2021-07-01", "close": 21.6, "volume": 967556.0}, {"date": "2021-07-02", "close": 21.42, "volume": 831702.0}, {"date": "2021-07-06", "close": 21.33, "volume": 698862.0}, {"date": "2021-07-07", "close": 19.91, "volume": 2082561.0}, {"date": "2021-07-08", "close": 19.76, "volume": 794881.0}, {"date": "2021-07-09", "close": 20.28, "volume": 459425.0}, {"date": "2021-07-12", "close": 19.57, "volume": 809012.0}, {"date": "2021-07-13", "close": 18.1, "volume": 2041290.0}, {"date": "2021-07-14", "close": 18.07, "volume": 1083284.0}, {"date": "2021-07-15", "close": 17.54, "volume": 986095.0}, {"date": "2021-07-16", "close": 16.5, "volume": 1312328.0}, {"date": "2021-07-19", "close": 16.53, "volume": 1332452.0}, {"date": "2021-07-20", "close": 16.63, "volume": 906938.0}, {"date": "2021-07-21", "close": 17.46, "volume": 1114534.0}, {"date": "2021-07-22", "close": 16.74, "volume": 929793.0}, {"date": "2021-07-23", "close": 16.42, "volume": 722796.0}, {"date": "2021-07-26", "close": 16.7, "volume": 526319.0}, {"date": "2021-07-27", "close": 16.43, "volume": 686932.0}, {"date": "2021-07-28", "close": 16.69, "volume": 536070.0}, {"date": "2021-07-29", "close": 16.7, "volume": 590893.0}, {"date": "2021-07-30", "close": 16.35, "volume": 739147.0}, {"date": "2021-08-02", "close": 16.48, "volume": 612825.0}, {"date": "2021-08-03", "close": 16.2, "volume": 1318764.0}, {"date": "2021-08-04", "close": 15.36, "volume": 1380961.0}, {"date": "2021-08-05", "close": 13.91, "volume": 3162463.0}, {"date": "2021-08-06", "close": 14.93, "volume": 2194881.0}, {"date": "2021-08-09", "close": 14.4, "volume": 967200.0}, {"date": "2021-08-10", "close": 14.85, "volume": 703342.0}, {"date": "2021-08-11", "close": 15.62, "volume": 1127694.0}, {"date": "2021-08-12", "close": 15.68, "volume": 1153987.0}, {"date": "2021-08-13", "close": 15.37, "volume": 906558.0}, {"date": "2021-08-16", "close": 15.39, "volume": 738964.0}, {"date": "2021-08-17", "close": 15.38, "volume": 673852.0}, {"date": "2021-08-18", "close": 15.05, "volume": 656212.0}, {"date": "2021-08-19", "close": 14.45, "volume": 783758.0}, {"date": "2021-08-20", "close": 14.54, "volume": 501964.0}, {"date": "2021-08-23", "close": 15.31, "volume": 533542.0}, {"date": "2021-08-24", "close": 15.43, "volume": 422105.0}, {"date": "2021-08-25", "close": 15.41, "volume": 376609.0}, {"date": "2021-08-26", "close": 15.13, "volume": 411430.0}, {"date": "2021-08-27", "close": 15.76, "volume": 686428.0}, {"date": "2021-08-30", "close": 15.73, "volume": 787829.0}, {"date": "2021-08-31", "close": 16.21, "volume": 743100.0}, {"date": "2021-09-01", "close": 17.19, "volume": 1327833.0}, {"date": "2021-09-02", "close": 17.29, "volume": 654137.0}, {"date": "2021-09-03", "close": 17.13, "volume": 568515.0}, {"date": "2021-09-07", "close": 17.49, "volume": 620963.0}, {"date": "2021-09-08", "close": 16.38, "volume": 932081.0}, {"date": "2021-09-09", "close": 16.62, "volume": 619827.0}, {"date": "2021-09-10", "close": 16.1, "volume": 624164.0}, {"date": "2021-09-13", "close": 16.44, "volume": 540787.0}, {"date": "2021-09-14", "close": 15.93, "volume": 569501.0}, {"date": "2021-09-15", "close": 16.39, "volume": 458157.0}, {"date": "2021-09-16", "close": 16.3, "volume": 650047.0}, {"date": "2021-09-17", "close": 16.08, "volume": 569534.0}, {"date": "2021-09-20", "close": 14.82, "volume": 1403008.0}, {"date": "2021-09-21", "close": 15.1, "volume": 504690.0}, {"date": "2021-09-22", "close": 15.81, "volume": 439055.0}, {"date": "2021-09-23", "close": 15.79, "volume": 680163.0}, {"date": "2021-09-24", "close": 16.51, "volume": 696337.0}, {"date": "2021-09-27", "close": 17.99, "volume": 1419560.0}, {"date": "2021-09-28", "close": 18.23, "volume": 1183239.0}, {"date": "2021-09-29", "close": 18.2, "volume": 813320.0}, {"date": "2021-09-30", "close": 18.54, "volume": 917310.0}, {"date": "2021-10-01", "close": 19.42, "volume": 1162271.0}, {"date": "2021-10-04", "close": 18.73, "volume": 1106275.0}, {"date": "2021-10-05", "close": 19.09, "volume": 745296.0}, {"date": "2021-10-06", "close": 18.48, "volume": 531925.0}, {"date": "2021-10-07", "close": 18.38, "volume": 460203.0}, {"date": "2021-10-08", "close": 18.1, "volume": 340926.0}, {"date": "2021-10-11", "close": 17.97, "volume": 750689.0}, {"date": "2021-10-12", "close": 17.86, "volume": 502561.0}, {"date": "2021-10-13", "close": 17.68, "volume": 670225.0}, {"date": "2021-10-14", "close": 16.76, "volume": 2615809.0}, {"date": "2021-10-15", "close": 16.61, "volume": 1383316.0}, {"date": "2021-10-18", "close": 17.49, "volume": 863553.0}, {"date": "2021-10-19", "close": 18.21, "volume": 835122.0}, {"date": "2021-10-20", "close": 18.26, "volume": 637379.0}, {"date": "2021-10-21", "close": 17.1, "volume": 732712.0}, {"date": "2021-10-22", "close": 17.27, "volume": 437237.0}, {"date": "2021-10-25", "close": 17.41, "volume": 378284.0}, {"date": "2021-10-26", "close": 16.34, "volume": 713791.0}, {"date": "2021-10-27", "close": 15.78, "volume": 776962.0}, {"date": "2021-10-28", "close": 16.14, "volume": 484673.0}, {"date": "2021-10-29", "close": 16.02, "volume": 477539.0}, {"date": "2021-11-01", "close": 16.86, "volume": 571888.0}, {"date": "2021-11-02", "close": 16.21, "volume": 683466.0}, {"date": "2021-11-03", "close": 16.99, "volume": 588265.0}, {"date": "2021-11-04", "close": 16.9, "volume": 545267.0}, {"date": "2021-11-05", "close": 16.72, "volume": 389406.0}, {"date": "2021-11-08", "close": 16.19, "volume": 472514.0}, {"date": "2021-11-09", "close": 16.4, "volume": 619215.0}, {"date": "2021-11-10", "close": 15.62, "volume": 1017286.0}, {"date": "2021-11-11", "close": 17.49, "volume": 1595935.0}, {"date": "2021-11-12", "close": 18.29, "volume": 1115263.0}, {"date": "2021-11-15", "close": 16.69, "volume": 1246698.0}, {"date": "2021-11-16", "close": 16.5, "volume": 680800.0}, {"date": "2021-11-17", "close": 16.14, "volume": 590322.0}, {"date": "2021-11-18", "close": 15.83, "volume": 776832.0}, {"date": "2021-11-19", "close": 15.14, "volume": 1168234.0}, {"date": "2021-11-22", "close": 15.01, "volume": 1062484.0}, {"date": "2021-11-23", "close": 14.79, "volume": 490221.0}, {"date": "2021-11-24", "close": 15.32, "volume": 463540.0}, {"date": "2021-11-26", "close": 14.41, "volume": 937167.0}, {"date": "2021-11-29", "close": 14.08, "volume": 579516.0}, {"date": "2021-11-30", "close": 13.91, "volume": 860918.0}, {"date": "2021-12-01", "close": 12.62, "volume": 2006388.0}, {"date": "2021-12-02", "close": 12.77, "volume": 1465783.0}, {"date": "2021-12-03", "close": 11.7, "volume": 1991228.0}, {"date": "2021-12-06", "close": 12.36, "volume": 2193942.0}, {"date": "2021-12-07", "close": 13.14, "volume": 1196455.0}, {"date": "2021-12-08", "close": 13.7, "volume": 1046383.0}, {"date": "2021-12-09", "close": 13.61, "volume": 988740.0}, {"date": "2021-12-10", "close": 13.63, "volume": 555514.0}, {"date": "2021-12-13", "close": 12.58, "volume": 901260.0}, {"date": "2021-12-14", "close": 12.44, "volume": 1016808.0}, {"date": "2021-12-15", "close": 13.06, "volume": 1406898.0}, {"date": "2021-12-16", "close": 12.41, "volume": 1212071.0}, {"date": "2021-12-17", "close": 12.47, "volume": 1085121.0}, {"date": "2021-12-20", "close": 12.31, "volume": 1073814.0}, {"date": "2021-12-21", "close": 13.04, "volume": 1006465.0}, {"date": "2021-12-22", "close": 13.43, "volume": 814069.0}, {"date": "2021-12-23", "close": 13.24, "volume": 846872.0}, {"date": "2021-12-27", "close": 12.84, "volume": 728626.0}, {"date": "2021-12-28", "close": 13.11, "volume": 750144.0}, {"date": "2021-12-29", "close": 12.76, "volume": 1095026.0}, {"date": "2021-12-30", "close": 12.6, "volume": 940140.0}, {"date": "2021-12-31", "close": 12.81, "volume": 804069.0}, {"date": "2022-01-03", "close": 13.95, "volume": 1317667.0}, {"date": "2022-01-04", "close": 13.8, "volume": 849235.0}, {"date": "2022-01-05", "close": 12.99, "volume": 1141914.0}, {"date": "2022-01-06", "close": 12.83, "volume": 678891.0}, {"date": "2022-01-07", "close": 13.13, "volume": 511653.0}, {"date": "2022-01-10", "close": 12.85, "volume": 381329.0}, {"date": "2022-01-11", "close": 13.37, "volume": 552753.0}, {"date": "2022-01-12", "close": 13.31, "volume": 451844.0}, {"date": "2022-01-13", "close": 12.87, "volume": 1093029.0}, {"date": "2022-01-14", "close": 13.01, "volume": 557127.0}, {"date": "2022-01-18", "close": 12.45, "volume": 973772.0}, {"date": "2022-01-19", "close": 12.5, "volume": 1222249.0}, {"date": "2022-01-20", "close": 12.61, "volume": 1534971.0}, {"date": "2022-01-21", "close": 11.79, "volume": 1657575.0}, {"date": "2022-01-24", "close": 11.91, "volume": 1439778.0}, {"date": "2022-01-25", "close": 12.6, "volume": 935999.0}, {"date": "2022-01-26", "close": 12.66, "volume": 967002.0}, {"date": "2022-01-27", "close": 13.45, "volume": 1626413.0}, {"date": "2022-01-28", "close": 13.59, "volume": 939687.0}, {"date": "2022-01-31", "close": 13.61, "volume": 1325221.0}, {"date": "2022-02-01", "close": 14.57, "volume": 1195607.0}, {"date": "2022-02-02", "close": 14.33, "volume": 762686.0}, {"date": "2022-02-03", "close": 13.87, "volume": 776206.0}, {"date": "2022-02-04", "close": 13.92, "volume": 984415.0}, {"date": "2022-02-07", "close": 14.6, "volume": 817784.0}, {"date": "2022-02-08", "close": 14.44, "volume": 499368.0}, {"date": "2022-02-09", "close": 14.63, "volume": 529615.0}, {"date": "2022-02-10", "close": 15.14, "volume": 798366.0}, {"date": "2022-02-11", "close": 15.59, "volume": 1245785.0}, {"date": "2022-02-14", "close": 15.29, "volume": 1014115.0}, {"date": "2022-02-15", "close": 15.89, "volume": 997135.0}, {"date": "2022-02-16", "close": 16.28, "volume": 797893.0}, {"date": "2022-02-17", "close": 16.28, "volume": 664320.0}, {"date": "2022-02-18", "close": 15.69, "volume": 671725.0}, {"date": "2022-02-22", "close": 16.28, "volume": 926296.0}, {"date": "2022-02-23", "close": 15.86, "volume": 516642.0}, {"date": "2022-02-24", "close": 17.1, "volume": 1819693.0}, {"date": "2022-02-25", "close": 17.24, "volume": 802658.0}, {"date": "2022-02-28", "close": 17.39, "volume": 1465742.0}, {"date": "2022-03-01", "close": 17.69, "volume": 1100073.0}, {"date": "2022-03-02", "close": 17.63, "volume": 820914.0}, {"date": "2022-03-03", "close": 18.64, "volume": 1547222.0}, {"date": "2022-03-04", "close": 19.05, "volume": 1039239.0}, {"date": "2022-03-07", "close": 18.62, "volume": 1626231.0}, {"date": "2022-03-08", "close": 18.66, "volume": 1354789.0}, {"date": "2022-03-09", "close": 18.2, "volume": 1451009.0}, {"date": "2022-03-10", "close": 18.37, "volume": 753418.0}, {"date": "2022-03-11", "close": 18.08, "volume": 665984.0}, {"date": "2022-03-14", "close": 16.96, "volume": 1177617.0}, {"date": "2022-03-15", "close": 17.48, "volume": 932757.0}, {"date": "2022-03-16", "close": 17.57, "volume": 732178.0}, {"date": "2022-03-17", "close": 18.2, "volume": 624801.0}, {"date": "2022-03-18", "close": 19.23, "volume": 1697742.0}, {"date": "2022-03-21", "close": 19.88, "volume": 1653753.0}, {"date": "2022-03-22", "close": 19.79, "volume": 1076889.0}, {"date": "2022-03-23", "close": 20.43, "volume": 1126911.0}, {"date": "2022-03-24", "close": 19.99, "volume": 758787.0}, {"date": "2022-03-25", "close": 20.64, "volume": 1026785.0}, {"date": "2022-03-28", "close": 20.36, "volume": 910019.0}, {"date": "2022-03-29", "close": 20.05, "volume": 1079780.0}, {"date": "2022-03-30", "close": 20.8, "volume": 1092009.0}, {"date": "2022-03-31", "close": 21.38, "volume": 1059103.0}, {"date": "2022-04-01", "close": 21.7, "volume": 1302511.0}, {"date": "2022-04-04", "close": 21.56, "volume": 1298051.0}, {"date": "2022-04-05", "close": 20.98, "volume": 780958.0}, {"date": "2022-04-06", "close": 21.15, "volume": 765363.0}, {"date": "2022-04-07", "close": 21.72, "volume": 862670.0}, {"date": "2022-04-08", "close": 21.96, "volume": 978499.0}, {"date": "2022-04-11", "close": 21.65, "volume": 741453.0}, {"date": "2022-04-12", "close": 22.12, "volume": 735247.0}, {"date": "2022-04-13", "close": 22.52, "volume": 892650.0}, {"date": "2022-04-14", "close": 22.7, "volume": 542723.0}, {"date": "2022-04-18", "close": 22.71, "volume": 649273.0}, {"date": "2022-04-19", "close": 22.23, "volume": 953269.0}, {"date": "2022-04-20", "close": 22.2, "volume": 696799.0}, {"date": "2022-04-21", "close": 21.54, "volume": 797197.0}, {"date": "2022-04-22", "close": 21.49, "volume": 705395.0}, {"date": "2022-04-25", "close": 20.6, "volume": 1310960.0}, {"date": "2022-04-26", "close": 22.11, "volume": 1430734.0}, {"date": "2022-04-27", "close": 23.7, "volume": 1677618.0}, {"date": "2022-04-28", "close": 24.68, "volume": 1796763.0}, {"date": "2022-04-29", "close": 24.73, "volume": 1392802.0}, {"date": "2022-05-02", "close": 25.81, "volume": 1830974.0}, {"date": "2022-05-03", "close": 26.52, "volume": 1770449.0}, {"date": "2022-05-04", "close": 26.57, "volume": 2224677.0}, {"date": "2022-05-05", "close": 26.31, "volume": 1300923.0}, {"date": "2022-05-06", "close": 26.72, "volume": 1029041.0}, {"date": "2022-05-09", "close": 23.99, "volume": 1662921.0}, {"date": "2022-05-10", "close": 25.79, "volume": 1379316.0}, {"date": "2022-05-11", "close": 26.33, "volume": 1352370.0}, {"date": "2022-05-12", "close": 25.8, "volume": 1446476.0}, {"date": "2022-05-13", "close": 28.35, "volume": 1608309.0}, {"date": "2022-05-16", "close": 29.54, "volume": 2293659.0}, {"date": "2022-05-17", "close": 28.79, "volume": 1142176.0}, {"date": "2022-05-18", "close": 29.12, "volume": 912740.0}, {"date": "2022-05-19", "close": 29.11, "volume": 1103463.0}, {"date": "2022-05-20", "close": 29.13, "volume": 1239164.0}, {"date": "2022-05-23", "close": 30.89, "volume": 1665780.0}, {"date": "2022-05-24", "close": 30.46, "volume": 1414106.0}, {"date": "2022-05-25", "close": 31.6, "volume": 2042972.0}, {"date": "2022-05-26", "close": 31.99, "volume": 1733813.0}, {"date": "2022-05-27", "close": 33.56, "volume": 1881601.0}, {"date": "2022-05-31", "close": 33.05, "volume": 1380394.0}, {"date": "2022-06-01", "close": 34.82, "volume": 2742413.0}, {"date": "2022-06-02", "close": 35.19, "volume": 2914027.0}, {"date": "2022-06-03", "close": 35.6, "volume": 1480315.0}, {"date": "2022-06-06", "close": 35.86, "volume": 1122174.0}, {"date": "2022-06-07", "close": 36.66, "volume": 1397271.0}, {"date": "2022-06-08", "close": 37.33, "volume": 1463450.0}, {"date": "2022-06-09", "close": 35.53, "volume": 1253157.0}, {"date": "2022-06-10", "close": 37.03, "volume": 1323114.0}, {"date": "2022-06-13", "close": 34.46, "volume": 1692731.0}, {"date": "2022-06-14", "close": 35.7, "volume": 1559643.0}, {"date": "2022-06-15", "close": 36.57, "volume": 1579641.0}, {"date": "2022-06-16", "close": 35.25, "volume": 1363277.0}, {"date": "2022-06-17", "close": 34.09, "volume": 2400873.0}, {"date": "2022-06-21", "close": 37.35, "volume": 1800807.0}, {"date": "2022-06-22", "close": 36.01, "volume": 1165203.0}, {"date": "2022-06-23", "close": 33.85, "volume": 1670569.0}, {"date": "2022-06-24", "close": 34.82, "volume": 1538798.0}, {"date": "2022-06-27", "close": 36.59, "volume": 998858.0}, {"date": "2022-06-28", "close": 37.59, "volume": 1644273.0}, {"date": "2022-06-29", "close": 34.38, "volume": 1358700.0}, {"date": "2022-06-30", "close": 34.51, "volume": 1269099.0}, {"date": "2022-07-01", "close": 34.17, "volume": 1098356.0}, {"date": "2022-07-05", "close": 32.86, "volume": 1399434.0}, {"date": "2022-07-06", "close": 29.29, "volume": 3352925.0}, {"date": "2022-07-07", "close": 32.22, "volume": 1386794.0}, {"date": "2022-07-08", "close": 33.01, "volume": 752956.0}, {"date": "2022-07-11", "close": 32.29, "volume": 904903.0}, {"date": "2022-07-12", "close": 31.96, "volume": 687783.0}, {"date": "2022-07-13", "close": 33.01, "volume": 578781.0}, {"date": "2022-07-14", "close": 33.98, "volume": 948138.0}, {"date": "2022-07-15", "close": 35.03, "volume": 899833.0}, {"date": "2022-07-18", "close": 36.54, "volume": 1382874.0}, {"date": "2022-07-19", "close": 38.14, "volume": 1078446.0}, {"date": "2022-07-20", "close": 38.4, "volume": 1164969.0}, {"date": "2022-07-21", "close": 38.55, "volume": 1250016.0}, {"date": "2022-07-22", "close": 37.66, "volume": 940593.0}, {"date": "2022-07-25", "close": 40.28, "volume": 1263715.0}, {"date": "2022-07-26", "close": 40.36, "volume": 1177591.0}, {"date": "2022-07-27", "close": 41.29, "volume": 894629.0}, {"date": "2022-07-28", "close": 38.72, "volume": 1545219.0}, {"date": "2022-07-29", "close": 38.61, "volume": 1197781.0}, {"date": "2022-08-01", "close": 40.26, "volume": 1797473.0}, {"date": "2022-08-02", "close": 40.03, "volume": 777523.0}, {"date": "2022-08-03", "close": 39.11, "volume": 927181.0}, {"date": "2022-08-04", "close": 38.15, "volume": 680685.0}, {"date": "2022-08-05", "close": 39.22, "volume": 463673.0}, {"date": "2022-08-08", "close": 39.95, "volume": 688703.0}, {"date": "2022-08-09", "close": 42.93, "volume": 1159152.0}, {"date": "2022-08-10", "close": 42.12, "volume": 748061.0}, {"date": "2022-08-11", "close": 42.25, "volume": 725231.0}, {"date": "2022-08-12", "close": 42.24, "volume": 628348.0}, {"date": "2022-08-15", "close": 40.68, "volume": 1051547.0}, {"date": "2022-08-16", "close": 39.25, "volume": 1735579.0}, {"date": "2022-08-17", "close": 39.41, "volume": 846119.0}, {"date": "2022-08-18", "close": 39.72, "volume": 721254.0}, {"date": "2022-08-19", "close": 39.42, "volume": 1018019.0}, {"date": "2022-08-22", "close": 40.47, "volume": 1279245.0}, {"date": "2022-08-23", "close": 40.28, "volume": 584795.0}, {"date": "2022-08-24", "close": 41.28, "volume": 978647.0}, {"date": "2022-08-25", "close": 40.86, "volume": 719090.0}, {"date": "2022-08-26", "close": 41.2, "volume": 666176.0}, {"date": "2022-08-29", "close": 42.16, "volume": 1054251.0}, {"date": "2022-08-30", "close": 40.44, "volume": 1140239.0}, {"date": "2022-08-31", "close": 41.6, "volume": 923203.0}, {"date": "2022-09-01", "close": 41.16, "volume": 737789.0}, {"date": "2022-09-02", "close": 42.77, "volume": 649506.0}, {"date": "2022-09-06", "close": 42.05, "volume": 939677.0}, {"date": "2022-09-07", "close": 41.43, "volume": 941314.0}, {"date": "2022-09-08", "close": 41.87, "volume": 478413.0}, {"date": "2022-09-09", "close": 44.23, "volume": 1185832.0}, {"date": "2022-09-12", "close": 44.64, "volume": 924442.0}, {"date": "2022-09-13", "close": 44.29, "volume": 739515.0}, {"date": "2022-09-14", "close": 44.96, "volume": 1023539.0}, {"date": "2022-09-15", "close": 44.77, "volume": 710703.0}, {"date": "2022-09-16", "close": 43.1, "volume": 1081959.0}, {"date": "2022-09-19", "close": 43.21, "volume": 954024.0}, {"date": "2022-09-20", "close": 43.66, "volume": 1119137.0}, {"date": "2022-09-21", "close": 43.33, "volume": 755149.0}, {"date": "2022-09-22", "close": 44.4, "volume": 1119534.0}, {"date": "2022-09-23", "close": 39.6, "volume": 2072123.0}, {"date": "2022-09-26", "close": 40.94, "volume": 1594669.0}, {"date": "2022-09-27", "close": 42.77, "volume": 1097198.0}, {"date": "2022-09-28", "close": 42.23, "volume": 1014551.0}, {"date": "2022-09-29", "close": 41.81, "volume": 1005219.0}, {"date": "2022-09-30", "close": 42.04, "volume": 1092813.0}, {"date": "2022-10-03", "close": 41.6, "volume": 1149715.0}, {"date": "2022-10-04", "close": 41.18, "volume": 1285995.0}, {"date": "2022-10-05", "close": 39.08, "volume": 2031782.0}, {"date": "2022-10-06", "close": 41.03, "volume": 1532226.0}, {"date": "2022-10-07", "close": 42.15, "volume": 1368855.0}, {"date": "2022-10-10", "close": 40.74, "volume": 855069.0}, {"date": "2022-10-11", "close": 41.92, "volume": 1054339.0}, {"date": "2022-10-12", "close": 44.16, "volume": 1277227.0}, {"date": "2022-10-13", "close": 44.68, "volume": 1316749.0}, {"date": "2022-10-14", "close": 46.38, "volume": 1278779.0}, {"date": "2022-10-17", "close": 47.25, "volume": 2281309.0}, {"date": "2022-10-18", "close": 49.25, "volume": 2050621.0}, {"date": "2022-10-19", "close": 49.04, "volume": 1429808.0}, {"date": "2022-10-20", "close": 48.05, "volume": 737193.0}, {"date": "2022-10-21", "close": 47.66, "volume": 1083537.0}, {"date": "2022-10-24", "close": 47.28, "volume": 1104858.0}, {"date": "2022-10-25", "close": 48.52, "volume": 1098604.0}, {"date": "2022-10-26", "close": 47.83, "volume": 809386.0}, {"date": "2022-10-27", "close": 47.95, "volume": 1122396.0}, {"date": "2022-10-28", "close": 46.86, "volume": 936656.0}, {"date": "2022-10-31", "close": 47.94, "volume": 1127646.0}, {"date": "2022-11-01", "close": 51.52, "volume": 1885919.0}, {"date": "2022-11-02", "close": 49.93, "volume": 1086809.0}, {"date": "2022-11-03", "close": 51.99, "volume": 1614956.0}, {"date": "2022-11-04", "close": 51.36, "volume": 1034312.0}, {"date": "2022-11-07", "close": 51.9, "volume": 1230739.0}, {"date": "2022-11-08", "close": 52.65, "volume": 716222.0}, {"date": "2022-11-09", "close": 50.66, "volume": 1202439.0}, {"date": "2022-11-10", "close": 49.8, "volume": 1154544.0}, {"date": "2022-11-11", "close": 48.86, "volume": 3096476.0}, {"date": "2022-11-14", "close": 47.77, "volume": 928986.0}, {"date": "2022-11-15", "close": 49.37, "volume": 1085145.0}, {"date": "2022-11-16", "close": 48.37, "volume": 737007.0}, {"date": "2022-11-17", "close": 49.88, "volume": 873730.0}, {"date": "2022-11-18", "close": 51.69, "volume": 1423289.0}, {"date": "2022-11-21", "close": 53.08, "volume": 3262463.0}, {"date": "2022-11-22", "close": 51.87, "volume": 1130682.0}, {"date": "2022-11-23", "close": 50.8, "volume": 524146.0}, {"date": "2022-11-25", "close": 52.57, "volume": 397908.0}, {"date": "2022-11-28", "close": 50.26, "volume": 569946.0}, {"date": "2022-11-29", "close": 51.07, "volume": 803780.0}, {"date": "2022-11-30", "close": 51.02, "volume": 1050748.0}, {"date": "2022-12-01", "close": 50.9, "volume": 1406585.0}, {"date": "2022-12-02", "close": 53.9, "volume": 1497564.0}, {"date": "2022-12-05", "close": 53.09, "volume": 1239945.0}, {"date": "2022-12-06", "close": 51.1, "volume": 897611.0}, {"date": "2022-12-07", "close": 50.75, "volume": 1521740.0}, {"date": "2022-12-08", "close": 51.89, "volume": 1142633.0}, {"date": "2022-12-09", "close": 52.08, "volume": 1440306.0}, {"date": "2022-12-12", "close": 54.7, "volume": 1275222.0}, {"date": "2022-12-13", "close": 54.88, "volume": 1128035.0}, {"date": "2022-12-14", "close": 56.11, "volume": 1954762.0}, {"date": "2022-12-15", "close": 56.86, "volume": 1315476.0}, {"date": "2022-12-16", "close": 55.91, "volume": 1135876.0}, {"date": "2022-12-19", "close": 55.25, "volume": 934782.0}, {"date": "2022-12-20", "close": 54.87, "volume": 914854.0}, {"date": "2022-12-21", "close": 54.19, "volume": 774214.0}, {"date": "2022-12-22", "close": 54.06, "volume": 819067.0}, {"date": "2022-12-23", "close": 54.72, "volume": 634054.0}, {"date": "2022-12-27", "close": 54.35, "volume": 413538.0}, {"date": "2022-12-28", "close": 52.69, "volume": 1043972.0}, {"date": "2022-12-29", "close": 53.43, "volume": 632950.0}, {"date": "2022-12-30", "close": 53.77, "volume": 538550.0}, {"date": "2023-01-03", "close": 52.65, "volume": 1406778.0}, {"date": "2023-01-04", "close": 47.16, "volume": 3218121.0}, {"date": "2023-01-05", "close": 49.93, "volume": 2668560.0}, {"date": "2023-01-06", "close": 49.46, "volume": 1822661.0}, {"date": "2023-01-09", "close": 48.86, "volume": 2479053.0}, {"date": "2023-01-10", "close": 51.66, "volume": 1851617.0}, {"date": "2023-01-11", "close": 50.16, "volume": 2668658.0}, {"date": "2023-01-12", "close": 50.44, "volume": 1514250.0}, {"date": "2023-01-13", "close": 51.23, "volume": 1187295.0}, {"date": "2023-01-17", "close": 52.58, "volume": 1786990.0}, {"date": "2023-01-18", "close": 50.27, "volume": 1621308.0}, {"date": "2023-01-19", "close": 49.48, "volume": 1524640.0}, {"date": "2023-01-20", "close": 49.05, "volume": 2036762.0}, {"date": "2023-01-23", "close": 46.79, "volume": 2690204.0}, {"date": "2023-01-24", "close": 46.39, "volume": 1661170.0}, {"date": "2023-01-25", "close": 45.96, "volume": 1885754.0}, {"date": "2023-01-26", "close": 45.69, "volume": 1601500.0}, {"date": "2023-01-27", "close": 47.48, "volume": 1320094.0}, {"date": "2023-01-30", "close": 46.14, "volume": 1019068.0}, {"date": "2023-01-31", "close": 47.87, "volume": 1158487.0}, {"date": "2023-02-01", "close": 49.77, "volume": 2409804.0}, {"date": "2023-02-02", "close": 49.19, "volume": 1987734.0}, {"date": "2023-02-03", "close": 50.15, "volume": 1571079.0}, {"date": "2023-02-06", "close": 51.78, "volume": 1218788.0}, {"date": "2023-02-07", "close": 54.67, "volume": 2666861.0}, {"date": "2023-02-08", "close": 55.39, "volume": 1335650.0}, {"date": "2023-02-09", "close": 57.32, "volume": 1481502.0}, {"date": "2023-02-10", "close": 57.59, "volume": 1299195.0}, {"date": "2023-02-13", "close": 59.18, "volume": 1619560.0}, {"date": "2023-02-14", "close": 60.46, "volume": 1569173.0}, {"date": "2023-02-15", "close": 61.03, "volume": 1582059.0}, {"date": "2023-02-16", "close": 63.19, "volume": 2242800.0}, {"date": "2023-02-17", "close": 62.16, "volume": 1848454.0}, {"date": "2023-02-21", "close": 60.94, "volume": 1444693.0}, {"date": "2023-02-22", "close": 58.74, "volume": 1794564.0}, {"date": "2023-02-23", "close": 60.86, "volume": 1583125.0}, {"date": "2023-02-24", "close": 61.26, "volume": 940585.0}, {"date": "2023-02-27", "close": 61.82, "volume": 1362893.0}, {"date": "2023-02-28", "close": 60.36, "volume": 1107235.0}, {"date": "2023-03-01", "close": 60.18, "volume": 908208.0}, {"date": "2023-03-02", "close": 58.91, "volume": 1266405.0}, {"date": "2023-03-03", "close": 59.1, "volume": 1215690.0}, {"date": "2023-03-06", "close": 58.69, "volume": 1096770.0}, {"date": "2023-03-07", "close": 60.41, "volume": 1443763.0}, {"date": "2023-03-08", "close": 62.08, "volume": 2281600.0}, {"date": "2023-03-09", "close": 59.88, "volume": 1324865.0}, {"date": "2023-03-10", "close": 59.27, "volume": 1928982.0}, {"date": "2023-03-13", "close": 57.92, "volume": 1447281.0}, {"date": "2023-03-14", "close": 59.25, "volume": 817611.0}, {"date": "2023-03-15", "close": 55.15, "volume": 2451803.0}, {"date": "2023-03-16", "close": 54.12, "volume": 1309728.0}, {"date": "2023-03-17", "close": 54.0, "volume": 2424662.0}, {"date": "2023-03-20", "close": 54.91, "volume": 895375.0}, {"date": "2023-03-21", "close": 57.39, "volume": 1087379.0}, {"date": "2023-03-22", "close": 56.58, "volume": 807209.0}, {"date": "2023-03-23", "close": 55.42, "volume": 1176834.0}, {"date": "2023-03-24", "close": 54.53, "volume": 1437773.0}, {"date": "2023-03-27", "close": 55.64, "volume": 955351.0}, {"date": "2023-03-28", "close": 56.29, "volume": 659633.0}, {"date": "2023-03-29", "close": 55.56, "volume": 923654.0}, {"date": "2023-03-30", "close": 54.75, "volume": 1212863.0}, {"date": "2023-03-31", "close": 56.31, "volume": 799759.0}, {"date": "2023-04-03", "close": 53.79, "volume": 1990892.0}, {"date": "2023-04-04", "close": 54.28, "volume": 1339802.0}, {"date": "2023-04-05", "close": 55.5, "volume": 746766.0}, {"date": "2023-04-06", "close": 54.99, "volume": 731717.0}, {"date": "2023-04-10", "close": 55.3, "volume": 1225714.0}, {"date": "2023-04-11", "close": 55.98, "volume": 1067291.0}, {"date": "2023-04-12", "close": 55.57, "volume": 1040332.0}, {"date": "2023-04-13", "close": 56.16, "volume": 601552.0}, {"date": "2023-04-14", "close": 56.77, "volume": 694027.0}, {"date": "2023-04-17", "close": 59.6, "volume": 1139715.0}, {"date": "2023-04-18", "close": 61.53, "volume": 1116854.0}, {"date": "2023-04-19", "close": 59.99, "volume": 875108.0}, {"date": "2023-04-20", "close": 58.37, "volume": 929192.0}, {"date": "2023-04-21", "close": 56.07, "volume": 1095250.0}, {"date": "2023-04-24", "close": 57.7, "volume": 1202622.0}, {"date": "2023-04-25", "close": 55.83, "volume": 868996.0}, {"date": "2023-04-26", "close": 52.29, "volume": 1497781.0}, {"date": "2023-04-27", "close": 52.33, "volume": 940234.0}, {"date": "2023-04-28", "close": 52.25, "volume": 764800.0}, {"date": "2023-05-01", "close": 51.39, "volume": 1525932.0}, {"date": "2023-05-02", "close": 48.54, "volume": 3111605.0}, {"date": "2023-05-03", "close": 47.59, "volume": 1798227.0}, {"date": "2023-05-04", "close": 46.61, "volume": 2499280.0}, {"date": "2023-05-05", "close": 46.99, "volume": 1697690.0}, {"date": "2023-05-08", "close": 46.29, "volume": 1661424.0}, {"date": "2023-05-09", "close": 46.28, "volume": 1592048.0}, {"date": "2023-05-10", "close": 47.75, "volume": 1581808.0}, {"date": "2023-05-11", "close": 49.06, "volume": 1434722.0}, {"date": "2023-05-12", "close": 48.29, "volume": 1902359.0}, {"date": "2023-05-15", "close": 47.86, "volume": 1089073.0}, {"date": "2023-05-16", "close": 47.12, "volume": 865092.0}, {"date": "2023-05-17", "close": 47.94, "volume": 1067686.0}, {"date": "2023-05-18", "close": 48.23, "volume": 911872.0}, {"date": "2023-05-19", "close": 50.01, "volume": 1008212.0}, {"date": "2023-05-22", "close": 48.92, "volume": 1002050.0}, {"date": "2023-05-23", "close": 48.48, "volume": 1001883.0}, {"date": "2023-05-24", "close": 47.42, "volume": 951599.0}, {"date": "2023-05-25", "close": 47.17, "volume": 958435.0}, {"date": "2023-05-26", "close": 48.39, "volume": 563223.0}, {"date": "2023-05-30", "close": 47.1, "volume": 1117660.0}, {"date": "2023-05-31", "close": 45.77, "volume": 1573048.0}, {"date": "2023-06-01", "close": 47.05, "volume": 1021248.0}, {"date": "2023-06-02", "close": 48.53, "volume": 691672.0}, {"date": "2023-06-05", "close": 46.41, "volume": 1084322.0}, {"date": "2023-06-06", "close": 45.93, "volume": 1082499.0}, {"date": "2023-06-07", "close": 46.33, "volume": 640100.0}, {"date": "2023-06-08", "close": 44.87, "volume": 1463169.0}, {"date": "2023-06-09", "close": 44.84, "volume": 1426396.0}, {"date": "2023-06-12", "close": 44.11, "volume": 1136493.0}, {"date": "2023-06-13", "close": 44.3, "volume": 738520.0}, {"date": "2023-06-14", "close": 44.68, "volume": 836616.0}, {"date": "2023-06-15", "close": 45.49, "volume": 798967.0}, {"date": "2023-06-16", "close": 46.1, "volume": 1266565.0}, {"date": "2023-06-20", "close": 44.61, "volume": 898411.0}, {"date": "2023-06-21", "close": 44.78, "volume": 929127.0}, {"date": "2023-06-22", "close": 45.15, "volume": 596003.0}, {"date": "2023-06-23", "close": 44.06, "volume": 1410687.0}, {"date": "2023-06-26", "close": 42.72, "volume": 773068.0}, {"date": "2023-06-27", "close": 43.08, "volume": 1045016.0}, {"date": "2023-06-28", "close": 43.19, "volume": 917704.0}, {"date": "2023-06-29", "close": 44.09, "volume": 856547.0}, {"date": "2023-06-30", "close": 47.23, "volume": 1308554.0}, {"date": "2023-07-03", "close": 45.8, "volume": 904047.0}, {"date": "2023-07-05", "close": 46.16, "volume": 989995.0}, {"date": "2023-07-06", "close": 44.09, "volume": 883913.0}, {"date": "2023-07-07", "close": 45.62, "volume": 1171827.0}, {"date": "2023-07-10", "close": 44.46, "volume": 673737.0}, {"date": "2023-07-11", "close": 44.84, "volume": 1084324.0}, {"date": "2023-07-12", "close": 44.59, "volume": 656726.0}, {"date": "2023-07-13", "close": 44.49, "volume": 955767.0}, {"date": "2023-07-14", "close": 42.13, "volume": 2032370.0}, {"date": "2023-07-17", "close": 42.73, "volume": 1113962.0}, {"date": "2023-07-18", "close": 42.31, "volume": 884760.0}, {"date": "2023-07-19", "close": 42.28, "volume": 877570.0}, {"date": "2023-07-20", "close": 42.36, "volume": 629925.0}, {"date": "2023-07-21", "close": 41.01, "volume": 1802366.0}, {"date": "2023-07-24", "close": 42.75, "volume": 975144.0}, {"date": "2023-07-25", "close": 42.51, "volume": 696302.0}, {"date": "2023-07-26", "close": 43.06, "volume": 644820.0}, {"date": "2023-07-27", "close": 43.22, "volume": 1502947.0}, {"date": "2023-07-28", "close": 45.92, "volume": 1626005.0}, {"date": "2023-07-31", "close": 47.04, "volume": 1693453.0}, {"date": "2023-08-01", "close": 47.41, "volume": 1631273.0}, {"date": "2023-08-02", "close": 49.04, "volume": 2592978.0}, {"date": "2023-08-03", "close": 49.9, "volume": 1754368.0}, {"date": "2023-08-04", "close": 49.64, "volume": 1256403.0}, {"date": "2023-08-07", "close": 49.94, "volume": 1304535.0}, {"date": "2023-08-08", "close": 48.84, "volume": 1079316.0}, {"date": "2023-08-09", "close": 50.08, "volume": 964299.0}, {"date": "2023-08-10", "close": 49.95, "volume": 786721.0}, {"date": "2023-08-11", "close": 50.59, "volume": 960261.0}, {"date": "2023-08-14", "close": 50.02, "volume": 922178.0}, {"date": "2023-08-15", "close": 50.54, "volume": 1204336.0}, {"date": "2023-08-16", "close": 51.17, "volume": 1693087.0}, {"date": "2023-08-17", "close": 51.64, "volume": 1189888.0}, {"date": "2023-08-18", "close": 52.35, "volume": 1003491.0}, {"date": "2023-08-21", "close": 51.89, "volume": 828045.0}, {"date": "2023-08-22", "close": 51.72, "volume": 715558.0}, {"date": "2023-08-23", "close": 51.2, "volume": 964102.0}, {"date": "2023-08-24", "close": 50.82, "volume": 488504.0}, {"date": "2023-08-25", "close": 50.27, "volume": 928246.0}, {"date": "2023-08-28", "close": 50.87, "volume": 899865.0}, {"date": "2023-08-29", "close": 51.75, "volume": 870765.0}, {"date": "2023-08-30", "close": 52.08, "volume": 764029.0}, {"date": "2023-08-31", "close": 50.51, "volume": 783098.0}, {"date": "2023-09-01", "close": 50.27, "volume": 949476.0}, {"date": "2023-09-05", "close": 48.42, "volume": 1432501.0}, {"date": "2023-09-06", "close": 48.48, "volume": 1026254.0}, {"date": "2023-09-07", "close": 48.77, "volume": 638076.0}, {"date": "2023-09-08", "close": 51.48, "volume": 1238231.0}, {"date": "2023-09-11", "close": 50.68, "volume": 890321.0}, {"date": "2023-09-12", "close": 51.34, "volume": 776997.0}, {"date": "2023-09-13", "close": 51.01, "volume": 906015.0}, {"date": "2023-09-14", "close": 52.88, "volume": 1472180.0}, {"date": "2023-09-15", "close": 52.45, "volume": 1574578.0}, {"date": "2023-09-18", "close": 53.85, "volume": 872461.0}, {"date": "2023-09-19", "close": 51.89, "volume": 1075902.0}, {"date": "2023-09-20", "close": 51.07, "volume": 1183026.0}, {"date": "2023-09-21", "close": 52.38, "volume": 1372120.0}, {"date": "2023-09-22", "close": 52.46, "volume": 1355384.0}, {"date": "2023-09-25", "close": 53.21, "volume": 1310211.0}, {"date": "2023-09-26", "close": 54.33, "volume": 1383611.0}, {"date": "2023-09-27", "close": 54.54, "volume": 982504.0}, {"date": "2023-09-28", "close": 54.33, "volume": 1016788.0}, {"date": "2023-09-29", "close": 54.12, "volume": 1456919.0}, {"date": "2023-10-02", "close": 51.43, "volume": 1147367.0}, {"date": "2023-10-03", "close": 51.22, "volume": 838735.0}, {"date": "2023-10-04", "close": 48.85, "volume": 1933776.0}, {"date": "2023-10-05", "close": 51.25, "volume": 1050819.0}, {"date": "2023-10-06", "close": 51.37, "volume": 790576.0}, {"date": "2023-10-09", "close": 53.65, "volume": 1257835.0}, {"date": "2023-10-10", "close": 52.7, "volume": 1076052.0}, {"date": "2023-10-11", "close": 53.32, "volume": 813674.0}, {"date": "2023-10-12", "close": 54.23, "volume": 942710.0}, {"date": "2023-10-13", "close": 56.0, "volume": 1663879.0}, {"date": "2023-10-16", "close": 56.09, "volume": 722297.0}, {"date": "2023-10-17", "close": 56.6, "volume": 765688.0}, {"date": "2023-10-18", "close": 56.18, "volume": 666522.0}, {"date": "2023-10-19", "close": 56.03, "volume": 633503.0}, {"date": "2023-10-20", "close": 54.9, "volume": 785755.0}, {"date": "2023-10-23", "close": 55.06, "volume": 721675.0}, {"date": "2023-10-24", "close": 56.52, "volume": 1209258.0}, {"date": "2023-10-25", "close": 55.69, "volume": 768252.0}, {"date": "2023-10-26", "close": 54.85, "volume": 919849.0}, {"date": "2023-10-27", "close": 57.72, "volume": 1358499.0}, {"date": "2023-10-30", "close": 56.29, "volume": 1040372.0}, {"date": "2023-10-31", "close": 56.15, "volume": 822896.0}, {"date": "2023-11-01", "close": 57.89, "volume": 1035596.0}, {"date": "2023-11-02", "close": 58.47, "volume": 789571.0}, {"date": "2023-11-03", "close": 58.55, "volume": 1086056.0}, {"date": "2023-11-06", "close": 57.37, "volume": 660042.0}, {"date": "2023-11-07", "close": 55.55, "volume": 1286888.0}, {"date": "2023-11-08", "close": 54.59, "volume": 1169930.0}, {"date": "2023-11-09", "close": 57.37, "volume": 1617548.0}, {"date": "2023-11-10", "close": 58.58, "volume": 1048681.0}, {"date": "2023-11-13", "close": 58.15, "volume": 1061426.0}, {"date": "2023-11-14", "close": 58.43, "volume": 1376146.0}, {"date": "2023-11-15", "close": 56.83, "volume": 1060549.0}, {"date": "2023-11-16", "close": 55.39, "volume": 1073759.0}, {"date": "2023-11-17", "close": 56.19, "volume": 898313.0}, {"date": "2023-11-20", "close": 56.29, "volume": 755524.0}, {"date": "2023-11-21", "close": 55.22, "volume": 784264.0}, {"date": "2023-11-22", "close": 56.69, "volume": 727620.0}, {"date": "2023-11-24", "close": 56.85, "volume": 349546.0}, {"date": "2023-11-27", "close": 55.81, "volume": 637729.0}, {"date": "2023-11-28", "close": 54.81, "volume": 700114.0}, {"date": "2023-11-29", "close": 54.07, "volume": 794042.0}, {"date": "2023-11-30", "close": 54.89, "volume": 892169.0}, {"date": "2023-12-01", "close": 55.71, "volume": 805185.0}, {"date": "2023-12-04", "close": 55.25, "volume": 830318.0}, {"date": "2023-12-05", "close": 54.93, "volume": 536930.0}, {"date": "2023-12-06", "close": 54.14, "volume": 973485.0}, {"date": "2023-12-07", "close": 53.46, "volume": 754926.0}, {"date": "2023-12-08", "close": 53.99, "volume": 469562.0}, {"date": "2023-12-11", "close": 53.91, "volume": 508628.0}, {"date": "2023-12-12", "close": 53.23, "volume": 489109.0}, {"date": "2023-12-13", "close": 55.91, "volume": 1338429.0}, {"date": "2023-12-14", "close": 55.97, "volume": 809815.0}, {"date": "2023-12-15", "close": 58.71, "volume": 2064323.0}, {"date": "2023-12-18", "close": 60.24, "volume": 2118826.0}, {"date": "2023-12-19", "close": 62.34, "volume": 1529302.0}, {"date": "2023-12-20", "close": 61.61, "volume": 1233718.0}, {"date": "2023-12-21", "close": 63.97, "volume": 1354433.0}, {"date": "2023-12-22", "close": 64.57, "volume": 1032925.0}, {"date": "2023-12-26", "close": 62.24, "volume": 1370280.0}, {"date": "2023-12-27", "close": 61.55, "volume": 873052.0}, {"date": "2023-12-28", "close": 60.81, "volume": 660926.0}, {"date": "2023-12-29", "close": 60.8, "volume": 928340.0}, {"date": "2024-01-02", "close": 62.52, "volume": 969696.0}, {"date": "2024-01-03", "close": 64.86, "volume": 1142440.0}, {"date": "2024-01-04", "close": 64.32, "volume": 1694129.0}, {"date": "2024-01-05", "close": 64.67, "volume": 1365262.0}, {"date": "2024-01-08", "close": 63.17, "volume": 1457065.0}, {"date": "2024-01-09", "close": 62.86, "volume": 899150.0}, {"date": "2024-01-10", "close": 62.62, "volume": 876692.0}, {"date": "2024-01-11", "close": 63.71, "volume": 961018.0}, {"date": "2024-01-12", "close": 64.7, "volume": 2229864.0}, {"date": "2024-01-16", "close": 62.92, "volume": 1516476.0}, {"date": "2024-01-17", "close": 64.31, "volume": 1797897.0}, {"date": "2024-01-18", "close": 65.62, "volume": 3059006.0}, {"date": "2024-01-19", "close": 65.11, "volume": 2151564.0}, {"date": "2024-01-22", "close": 65.28, "volume": 1735616.0}, {"date": "2024-01-23", "close": 66.24, "volume": 1313815.0}, {"date": "2024-01-24", "close": 69.15, "volume": 1985693.0}, {"date": "2024-01-25", "close": 68.75, "volume": 1439572.0}, {"date": "2024-01-26", "close": 71.65, "volume": 1784020.0}, {"date": "2024-01-29", "close": 70.75, "volume": 1584287.0}, {"date": "2024-01-30", "close": 71.61, "volume": 1162617.0}, {"date": "2024-01-31", "close": 70.7, "volume": 1139871.0}, {"date": "2024-02-01", "close": 68.04, "volume": 4107297.0}, {"date": "2024-02-02", "close": 66.83, "volume": 1611181.0}, {"date": "2024-02-05", "close": 66.43, "volume": 887041.0}, {"date": "2024-02-06", "close": 65.4, "volume": 1097879.0}, {"date": "2024-02-07", "close": 66.61, "volume": 1584395.0}, {"date": "2024-02-08", "close": 66.07, "volume": 1187324.0}, {"date": "2024-02-09", "close": 65.81, "volume": 1166378.0}, {"date": "2024-02-12", "close": 68.07, "volume": 1721363.0}, {"date": "2024-02-13", "close": 67.44, "volume": 1300213.0}, {"date": "2024-02-14", "close": 66.26, "volume": 2070957.0}, {"date": "2024-02-15", "close": 70.38, "volume": 2431731.0}, {"date": "2024-02-16", "close": 69.52, "volume": 1381736.0}, {"date": "2024-02-20", "close": 66.13, "volume": 1932923.0}, {"date": "2024-02-21", "close": 66.6, "volume": 1197066.0}, {"date": "2024-02-22", "close": 66.93, "volume": 1103114.0}, {"date": "2024-02-23", "close": 66.42, "volume": 663062.0}, {"date": "2024-02-26", "close": 68.03, "volume": 773720.0}, {"date": "2024-02-27", "close": 67.24, "volume": 609415.0}, {"date": "2024-02-28", "close": 66.8, "volume": 876099.0}, {"date": "2024-02-29", "close": 67.13, "volume": 999379.0}, {"date": "2024-03-01", "close": 67.1, "volume": 765370.0}, {"date": "2024-03-04", "close": 64.7, "volume": 817582.0}, {"date": "2024-03-05", "close": 66.85, "volume": 970934.0}, {"date": "2024-03-06", "close": 68.27, "volume": 952857.0}, {"date": "2024-03-07", "close": 69.25, "volume": 863288.0}, {"date": "2024-03-08", "close": 68.32, "volume": 584709.0}, {"date": "2024-03-11", "close": 68.27, "volume": 534266.0}, {"date": "2024-03-12", "close": 69.02, "volume": 925887.0}, {"date": "2024-03-13", "close": 71.33, "volume": 1226234.0}, {"date": "2024-03-14", "close": 71.9, "volume": 1538824.0}, {"date": "2024-03-15", "close": 71.36, "volume": 1307800.0}, {"date": "2024-03-18", "close": 71.74, "volume": 873535.0}, {"date": "2024-03-19", "close": 72.55, "volume": 1372445.0}, {"date": "2024-03-20", "close": 72.22, "volume": 867616.0}, {"date": "2024-03-21", "close": 73.05, "volume": 567808.0}, {"date": "2024-03-22", "close": 72.5, "volume": 407483.0}, {"date": "2024-03-25", "close": 71.98, "volume": 435367.0}, {"date": "2024-03-26", "close": 70.42, "volume": 662240.0}, {"date": "2024-03-27", "close": 70.54, "volume": 839404.0}, {"date": "2024-03-28", "close": 71.55, "volume": 959659.0}, {"date": "2024-04-01", "close": 72.75, "volume": 748328.0}, {"date": "2024-04-02", "close": 72.6, "volume": 627080.0}, {"date": "2024-04-03", "close": 73.24, "volume": 717431.0}, {"date": "2024-04-04", "close": 72.07, "volume": 624053.0}, {"date": "2024-04-05", "close": 71.77, "volume": 478853.0}, {"date": "2024-04-08", "close": 70.82, "volume": 928969.0}, {"date": "2024-04-09", "close": 68.97, "volume": 966643.0}, {"date": "2024-04-10", "close": 70.14, "volume": 970284.0}, {"date": "2024-04-11", "close": 71.64, "volume": 690466.0}, {"date": "2024-04-12", "close": 70.97, "volume": 619652.0}, {"date": "2024-04-15", "close": 70.57, "volume": 730728.0}, {"date": "2024-04-16", "close": 70.95, "volume": 569944.0}, {"date": "2024-04-17", "close": 70.78, "volume": 590104.0}, {"date": "2024-04-18", "close": 68.46, "volume": 745865.0}, {"date": "2024-04-19", "close": 69.53, "volume": 724877.0}, {"date": "2024-04-22", "close": 69.84, "volume": 990550.0}, {"date": "2024-04-23", "close": 70.64, "volume": 423294.0}, {"date": "2024-04-24", "close": 70.84, "volume": 541351.0}, {"date": "2024-04-25", "close": 71.81, "volume": 510156.0}, {"date": "2024-04-26", "close": 72.77, "volume": 588990.0}, {"date": "2024-04-29", "close": 72.25, "volume": 654764.0}, {"date": "2024-04-30", "close": 70.36, "volume": 640920.0}, {"date": "2024-05-01", "close": 69.31, "volume": 648514.0}, {"date": "2024-05-02", "close": 71.5, "volume": 492781.0}, {"date": "2024-05-03", "close": 72.4, "volume": 486310.0}, {"date": "2024-05-06", "close": 72.0, "volume": 824755.0}, {"date": "2024-05-07", "close": 72.7, "volume": 404806.0}, {"date": "2024-05-08", "close": 75.43, "volume": 967902.0}, {"date": "2024-05-09", "close": 76.75, "volume": 1329819.0}, {"date": "2024-05-10", "close": 77.82, "volume": 1216960.0}, {"date": "2024-05-13", "close": 79.23, "volume": 698333.0}, {"date": "2024-05-14", "close": 79.57, "volume": 636546.0}, {"date": "2024-05-15", "close": 79.7, "volume": 887594.0}, {"date": "2024-05-16", "close": 81.05, "volume": 719498.0}, {"date": "2024-05-17", "close": 81.69, "volume": 990571.0}, {"date": "2024-05-20", "close": 82.38, "volume": 645042.0}, {"date": "2024-05-21", "close": 82.98, "volume": 513803.0}, {"date": "2024-05-22", "close": 81.33, "volume": 579846.0}, {"date": "2024-05-23", "close": 80.89, "volume": 504432.0}, {"date": "2024-05-24", "close": 81.39, "volume": 441095.0}, {"date": "2024-05-28", "close": 81.18, "volume": 649742.0}, {"date": "2024-05-29", "close": 80.57, "volume": 507829.0}, {"date": "2024-05-30", "close": 82.14, "volume": 466296.0}, {"date": "2024-05-31", "close": 82.07, "volume": 555327.0}, {"date": "2024-06-03", "close": 80.51, "volume": 495960.0}, {"date": "2024-06-04", "close": 79.75, "volume": 746880.0}, {"date": "2024-06-05", "close": 81.0, "volume": 602348.0}, {"date": "2024-06-06", "close": 80.38, "volume": 485435.0}, {"date": "2024-06-07", "close": 80.37, "volume": 740634.0}, {"date": "2024-06-10", "close": 81.1, "volume": 754349.0}, {"date": "2024-06-11", "close": 78.04, "volume": 1442172.0}, {"date": "2024-06-12", "close": 80.11, "volume": 660175.0}, {"date": "2024-06-13", "close": 78.46, "volume": 686520.0}, {"date": "2024-06-14", "close": 75.37, "volume": 969566.0}, {"date": "2024-06-17", "close": 78.41, "volume": 996550.0}, {"date": "2024-06-18", "close": 80.75, "volume": 876888.0}, {"date": "2024-06-20", "close": 80.51, "volume": 853540.0}, {"date": "2024-06-21", "close": 82.1, "volume": 972907.0}, {"date": "2024-06-24", "close": 82.56, "volume": 683156.0}, {"date": "2024-06-25", "close": 83.02, "volume": 559612.0}, {"date": "2024-06-26", "close": 83.43, "volume": 667197.0}, {"date": "2024-06-27", "close": 83.53, "volume": 531479.0}, {"date": "2024-06-28", "close": 81.29, "volume": 1126247.0}, {"date": "2024-07-01", "close": 79.37, "volume": 1211408.0}, {"date": "2024-07-02", "close": 80.69, "volume": 508710.0}, {"date": "2024-07-03", "close": 81.58, "volume": 226561.0}, {"date": "2024-07-05", "close": 79.89, "volume": 428330.0}, {"date": "2024-07-08", "close": 78.09, "volume": 760879.0}, {"date": "2024-07-09", "close": 78.36, "volume": 627498.0}, {"date": "2024-07-10", "close": 78.33, "volume": 410383.0}, {"date": "2024-07-11", "close": 78.24, "volume": 916698.0}, {"date": "2024-07-12", "close": 76.41, "volume": 1145279.0}, {"date": "2024-07-15", "close": 76.93, "volume": 699005.0}, {"date": "2024-07-16", "close": 77.6, "volume": 727926.0}, {"date": "2024-07-17", "close": 75.79, "volume": 970828.0}, {"date": "2024-07-18", "close": 74.55, "volume": 1482521.0}, {"date": "2024-07-19", "close": 75.35, "volume": 1245836.0}, {"date": "2024-07-22", "close": 77.59, "volume": 1814184.0}, {"date": "2024-07-23", "close": 76.56, "volume": 740396.0}, {"date": "2024-07-24", "close": 74.98, "volume": 653737.0}, {"date": "2024-07-25", "close": 73.46, "volume": 613939.0}, {"date": "2024-07-26", "close": 72.69, "volume": 547162.0}, {"date": "2024-07-29", "close": 74.48, "volume": 998513.0}, {"date": "2024-07-30", "close": 76.87, "volume": 1267348.0}, {"date": "2024-07-31", "close": 76.68, "volume": 959154.0}, {"date": "2024-08-01", "close": 76.49, "volume": 890790.0}, {"date": "2024-08-02", "close": 74.14, "volume": 1374166.0}, {"date": "2024-08-05", "close": 71.8, "volume": 1478560.0}, {"date": "2024-08-06", "close": 74.18, "volume": 910847.0}, {"date": "2024-08-07", "close": 73.65, "volume": 967485.0}, {"date": "2024-08-08", "close": 73.95, "volume": 957019.0}, {"date": "2024-08-09", "close": 74.27, "volume": 756471.0}, {"date": "2024-08-12", "close": 74.64, "volume": 410706.0}, {"date": "2024-08-13", "close": 73.26, "volume": 765933.0}, {"date": "2024-08-14", "close": 73.52, "volume": 435854.0}, {"date": "2024-08-15", "close": 74.52, "volume": 471741.0}, {"date": "2024-08-16", "close": 73.44, "volume": 527955.0}, {"date": "2024-08-19", "close": 72.75, "volume": 807831.0}, {"date": "2024-08-20", "close": 70.96, "volume": 807945.0}, {"date": "2024-08-21", "close": 70.8, "volume": 885440.0}, {"date": "2024-08-22", "close": 70.45, "volume": 893301.0}, {"date": "2024-08-23", "close": 70.51, "volume": 1258166.0}, {"date": "2024-08-26", "close": 71.11, "volume": 583701.0}, {"date": "2024-08-27", "close": 71.42, "volume": 397903.0}, {"date": "2024-08-28", "close": 70.44, "volume": 498143.0}, {"date": "2024-08-29", "close": 70.64, "volume": 311140.0}, {"date": "2024-08-30", "close": 71.54, "volume": 519164.0}, {"date": "2024-09-03", "close": 67.99, "volume": 1053641.0}, {"date": "2024-09-04", "close": 68.5, "volume": 888805.0}, {"date": "2024-09-05", "close": 68.33, "volume": 739779.0}, {"date": "2024-09-06", "close": 67.71, "volume": 779113.0}, {"date": "2024-09-09", "close": 68.53, "volume": 725585.0}, {"date": "2024-09-10", "close": 66.41, "volume": 1048785.0}, {"date": "2024-09-11", "close": 67.04, "volume": 647862.0}, {"date": "2024-09-12", "close": 67.62, "volume": 515155.0}, {"date": "2024-09-13", "close": 68.02, "volume": 425196.0}, {"date": "2024-09-16", "close": 68.68, "volume": 450229.0}, {"date": "2024-09-17", "close": 69.56, "volume": 396868.0}, {"date": "2024-09-18", "close": 69.45, "volume": 459706.0}, {"date": "2024-09-19", "close": 70.47, "volume": 432298.0}, {"date": "2024-09-20", "close": 68.26, "volume": 1185600.0}, {"date": "2024-09-23", "close": 69.72, "volume": 584715.0}, {"date": "2024-09-24", "close": 71.0, "volume": 1049224.0}, {"date": "2024-09-25", "close": 69.49, "volume": 582588.0}, {"date": "2024-09-26", "close": 71.09, "volume": 699648.0}, {"date": "2024-09-27", "close": 71.65, "volume": 672892.0}, {"date": "2024-09-30", "close": 71.3, "volume": 565655.0}, {"date": "2024-10-01", "close": 71.26, "volume": 813228.0}, {"date": "2024-10-02", "close": 73.26, "volume": 972034.0}, {"date": "2024-10-03", "close": 74.31, "volume": 683510.0}, {"date": "2024-10-04", "close": 72.94, "volume": 488282.0}, {"date": "2024-10-07", "close": 73.14, "volume": 419476.0}, {"date": "2024-10-08", "close": 72.84, "volume": 489917.0}, {"date": "2024-10-09", "close": 70.86, "volume": 474074.0}, {"date": "2024-10-10", "close": 70.99, "volume": 427211.0}, {"date": "2024-10-11", "close": 70.89, "volume": 588193.0}, {"date": "2024-10-14", "close": 69.55, "volume": 817183.0}, {"date": "2024-10-15", "close": 66.7, "volume": 1474522.0}, {"date": "2024-10-16", "close": 66.85, "volume": 782022.0}, {"date": "2024-10-17", "close": 66.24, "volume": 774401.0}, {"date": "2024-10-18", "close": 67.02, "volume": 530613.0}, {"date": "2024-10-21", "close": 66.56, "volume": 723314.0}, {"date": "2024-10-22", "close": 64.76, "volume": 672376.0}, {"date": "2024-10-23", "close": 61.58, "volume": 1724198.0}, {"date": "2024-10-24", "close": 61.33, "volume": 745321.0}, {"date": "2024-10-25", "close": 62.02, "volume": 610429.0}, {"date": "2024-10-28", "close": 60.95, "volume": 885658.0}, {"date": "2024-10-29", "close": 59.32, "volume": 2994220.0}, {"date": "2024-10-30", "close": 58.07, "volume": 1374268.0}, {"date": "2024-10-31", "close": 58.27, "volume": 847773.0}, {"date": "2024-11-01", "close": 58.39, "volume": 791144.0}, {"date": "2024-11-04", "close": 57.92, "volume": 864503.0}, {"date": "2024-11-05", "close": 57.49, "volume": 743306.0}, {"date": "2024-11-06", "close": 56.51, "volume": 1496977.0}, {"date": "2024-11-07", "close": 55.45, "volume": 1143083.0}, {"date": "2024-11-08", "close": 54.67, "volume": 1063770.0}, {"date": "2024-11-11", "close": 54.57, "volume": 634857.0}, {"date": "2024-11-12", "close": 53.12, "volume": 804892.0}, {"date": "2024-11-13", "close": 54.16, "volume": 1388596.0}, {"date": "2024-11-14", "close": 54.97, "volume": 1204935.0}, {"date": "2024-11-15", "close": 53.73, "volume": 777517.0}, {"date": "2024-11-18", "close": 54.79, "volume": 875013.0}, {"date": "2024-11-19", "close": 55.7, "volume": 838720.0}, {"date": "2024-11-20", "close": 54.67, "volume": 1396762.0}, {"date": "2024-11-21", "close": 52.91, "volume": 862497.0}, {"date": "2024-11-22", "close": 52.74, "volume": 745235.0}, {"date": "2024-11-25", "close": 51.76, "volume": 947521.0}, {"date": "2024-11-26", "close": 51.21, "volume": 804546.0}, {"date": "2024-11-27", "close": 50.69, "volume": 671973.0}, {"date": "2024-11-29", "close": 50.66, "volume": 438332.0}, {"date": "2024-12-02", "close": 50.19, "volume": 1102538.0}, {"date": "2024-12-03", "close": 51.77, "volume": 1226490.0}, {"date": "2024-12-04", "close": 50.17, "volume": 1304854.0}, {"date": "2024-12-05", "close": 49.55, "volume": 525732.0}, {"date": "2024-12-06", "close": 48.8, "volume": 636043.0}, {"date": "2024-12-09", "close": 48.87, "volume": 511849.0}, {"date": "2024-12-10", "close": 48.96, "volume": 575225.0}, {"date": "2024-12-11", "close": 47.9, "volume": 709618.0}, {"date": "2024-12-12", "close": 47.23, "volume": 818709.0}, {"date": "2024-12-13", "close": 48.31, "volume": 655175.0}, {"date": "2024-12-16", "close": 47.48, "volume": 1124296.0}, {"date": "2024-12-17", "close": 47.15, "volume": 990725.0}, {"date": "2024-12-18", "close": 48.17, "volume": 884526.0}, {"date": "2024-12-19", "close": 47.24, "volume": 812406.0}, {"date": "2024-12-20", "close": 47.49, "volume": 1167887.0}, {"date": "2024-12-23", "close": 49.16, "volume": 1738080.0}, {"date": "2024-12-24", "close": 49.77, "volume": 1183733.0}, {"date": "2024-12-26", "close": 49.23, "volume": 1150445.0}, {"date": "2024-12-27", "close": 49.51, "volume": 1458978.0}, {"date": "2024-12-30", "close": 48.7, "volume": 514868.0}, {"date": "2024-12-31", "close": 49.69, "volume": 501865.0}, {"date": "2025-01-02", "close": 50.03, "volume": 755555.0}, {"date": "2025-01-03", "close": 48.86, "volume": 1106997.0}, {"date": "2025-01-06", "close": 48.17, "volume": 718052.0}, {"date": "2025-01-07", "close": 52.86, "volume": 1797152.0}, {"date": "2025-01-08", "close": 52.39, "volume": 967452.0}, {"date": "2025-01-10", "close": 54.85, "volume": 1458365.0}, {"date": "2025-01-13", "close": 56.62, "volume": 1827093.0}, {"date": "2025-01-14", "close": 56.35, "volume": 1147368.0}, {"date": "2025-01-15", "close": 56.48, "volume": 760777.0}, {"date": "2025-01-16", "close": 54.42, "volume": 904730.0}, {"date": "2025-01-17", "close": 52.82, "volume": 1243587.0}, {"date": "2025-01-21", "close": 47.84, "volume": 2145035.0}, {"date": "2025-01-22", "close": 47.76, "volume": 1380688.0}, {"date": "2025-01-23", "close": 47.72, "volume": 746184.0}, {"date": "2025-01-24", "close": 46.47, "volume": 974595.0}, {"date": "2025-01-27", "close": 46.69, "volume": 772421.0}, {"date": "2025-01-28", "close": 46.37, "volume": 673494.0}, {"date": "2025-01-29", "close": 47.78, "volume": 754146.0}, {"date": "2025-01-30", "close": 47.93, "volume": 840082.0}, {"date": "2025-01-31", "close": 47.62, "volume": 1673110.0}, {"date": "2025-02-03", "close": 47.95, "volume": 757814.0}, {"date": "2025-02-04", "close": 50.11, "volume": 1103106.0}, {"date": "2025-02-05", "close": 49.62, "volume": 668124.0}, {"date": "2025-02-06", "close": 48.64, "volume": 629800.0}, {"date": "2025-02-07", "close": 47.09, "volume": 840962.0}, {"date": "2025-02-10", "close": 48.09, "volume": 1079722.0}, {"date": "2025-02-11", "close": 48.18, "volume": 613317.0}, {"date": "2025-02-12", "close": 47.86, "volume": 865280.0}, {"date": "2025-02-13", "close": 44.66, "volume": 1854863.0}, {"date": "2025-02-14", "close": 44.13, "volume": 1147008.0}, {"date": "2025-02-18", "close": 43.78, "volume": 1078117.0}, {"date": "2025-02-19", "close": 42.87, "volume": 816967.0}, {"date": "2025-02-20", "close": 42.42, "volume": 747690.0}, {"date": "2025-02-21", "close": 41.23, "volume": 751358.0}, {"date": "2025-02-24", "close": 41.95, "volume": 1047226.0}, {"date": "2025-02-25", "close": 41.16, "volume": 634610.0}, {"date": "2025-02-26", "close": 40.76, "volume": 833886.0}, {"date": "2025-02-27", "close": 39.43, "volume": 1509646.0}, {"date": "2025-02-28", "close": 39.85, "volume": 1329330.0}, {"date": "2025-03-03", "close": 39.35, "volume": 1396418.0}, {"date": "2025-03-04", "close": 39.36, "volume": 1173267.0}, {"date": "2025-03-05", "close": 39.26, "volume": 1161403.0}, {"date": "2025-03-06", "close": 40.02, "volume": 932822.0}, {"date": "2025-03-07", "close": 39.66, "volume": 759291.0}, {"date": "2025-03-10", "close": 38.45, "volume": 869698.0}, {"date": "2025-03-11", "close": 38.07, "volume": 825636.0}, {"date": "2025-03-12", "close": 38.04, "volume": 1466099.0}, {"date": "2025-03-13", "close": 38.76, "volume": 701093.0}, {"date": "2025-03-14", "close": 39.57, "volume": 896046.0}, {"date": "2025-03-17", "close": 40.3, "volume": 752434.0}, {"date": "2025-03-18", "close": 40.78, "volume": 1076830.0}, {"date": "2025-03-19", "close": 41.54, "volume": 980980.0}, {"date": "2025-03-20", "close": 42.18, "volume": 753219.0}, {"date": "2025-03-21", "close": 39.65, "volume": 2354169.0}, {"date": "2025-03-24", "close": 39.98, "volume": 936316.0}, {"date": "2025-03-25", "close": 39.12, "volume": 1000054.0}, {"date": "2025-03-26", "close": 39.28, "volume": 808678.0}, {"date": "2025-03-27", "close": 38.05, "volume": 817458.0}, {"date": "2025-03-28", "close": 38.28, "volume": 1265902.0}, {"date": "2025-03-31", "close": 37.58, "volume": 1010364.0}, {"date": "2025-04-01", "close": 38.1, "volume": 877092.0}, {"date": "2025-04-02", "close": 37.43, "volume": 753588.0}, {"date": "2025-04-03", "close": 34.39, "volume": 1276385.0}, {"date": "2025-04-04", "close": 31.86, "volume": 2432490.0}, {"date": "2025-04-07", "close": 35.36, "volume": 2344538.0}, {"date": "2025-04-08", "close": 33.3, "volume": 1535591.0}, {"date": "2025-04-09", "close": 34.4, "volume": 1387168.0}, {"date": "2025-04-10", "close": 33.29, "volume": 933851.0}, {"date": "2025-04-11", "close": 35.69, "volume": 910403.0}, {"date": "2025-04-14", "close": 34.33, "volume": 813488.0}, {"date": "2025-04-15", "close": 33.59, "volume": 805529.0}, {"date": "2025-04-16", "close": 34.13, "volume": 605704.0}, {"date": "2025-04-17", "close": 35.33, "volume": 483091.0}, {"date": "2025-04-21", "close": 34.15, "volume": 609657.0}, {"date": "2025-04-22", "close": 34.45, "volume": 787263.0}, {"date": "2025-04-23", "close": 35.21, "volume": 769196.0}, {"date": "2025-04-24", "close": 35.99, "volume": 1071523.0}, {"date": "2025-04-25", "close": 37.31, "volume": 934171.0}, {"date": "2025-04-28", "close": 36.58, "volume": 1076178.0}, {"date": "2025-04-29", "close": 37.8, "volume": 716459.0}, {"date": "2025-04-30", "close": 37.69, "volume": 1200427.0}, {"date": "2025-05-01", "close": 38.35, "volume": 1047532.0}, {"date": "2025-05-02", "close": 39.76, "volume": 1019800.0}, {"date": "2025-05-05", "close": 40.69, "volume": 1180526.0}, {"date": "2025-05-06", "close": 40.68, "volume": 1344514.0}, {"date": "2025-05-07", "close": 40.11, "volume": 964887.0}, {"date": "2025-05-08", "close": 40.68, "volume": 819927.0}, {"date": "2025-05-09", "close": 41.12, "volume": 626906.0}, {"date": "2025-05-12", "close": 42.11, "volume": 934096.0}, {"date": "2025-05-13", "close": 42.24, "volume": 775288.0}, {"date": "2025-05-14", "close": 41.88, "volume": 761095.0}, {"date": "2025-05-15", "close": 41.69, "volume": 891028.0}, {"date": "2025-05-16", "close": 42.07, "volume": 536895.0}, {"date": "2025-05-19", "close": 41.55, "volume": 386811.0}, {"date": "2025-05-20", "close": 41.61, "volume": 383969.0}, {"date": "2025-05-21", "close": 40.92, "volume": 397920.0}, {"date": "2025-05-22", "close": 39.46, "volume": 736148.0}, {"date": "2025-05-23", "close": 40.05, "volume": 402554.0}, {"date": "2025-05-27", "close": 40.98, "volume": 674472.0}, {"date": "2025-05-28", "close": 39.48, "volume": 992083.0}, {"date": "2025-05-29", "close": 40.11, "volume": 393555.0}, {"date": "2025-05-30", "close": 39.74, "volume": 588629.0}, {"date": "2025-06-02", "close": 39.63, "volume": 609910.0}, {"date": "2025-06-03", "close": 40.08, "volume": 454848.0}, {"date": "2025-06-04", "close": 40.16, "volume": 553409.0}, {"date": "2025-06-05", "close": 39.52, "volume": 517920.0}, {"date": "2025-06-06", "close": 39.68, "volume": 523391.0}, {"date": "2025-06-09", "close": 39.67, "volume": 594134.0}, {"date": "2025-06-10", "close": 39.7, "volume": 392366.0}, {"date": "2025-06-11", "close": 41.23, "volume": 958540.0}, {"date": "2025-06-12", "close": 41.84, "volume": 738986.0}, {"date": "2025-06-13", "close": 43.4, "volume": 1354003.0}, {"date": "2025-06-16", "close": 41.44, "volume": 1361128.0}, {"date": "2025-06-17", "close": 44.23, "volume": 1628693.0}, {"date": "2025-06-18", "close": 44.3, "volume": 1392761.0}, {"date": "2025-06-20", "close": 42.91, "volume": 1717191.0}, {"date": "2025-06-23", "close": 42.31, "volume": 1496682.0}, {"date": "2025-06-24", "close": 40.45, "volume": 1204406.0}, {"date": "2025-06-25", "close": 40.93, "volume": 2325986.0}, {"date": "2025-06-26", "close": 40.92, "volume": 904083.0}, {"date": "2025-06-27", "close": 40.4, "volume": 1872684.0}, {"date": "2025-06-30", "close": 39.13, "volume": 2763155.0}, {"date": "2025-07-01", "close": 39.9, "volume": 2198369.0}, {"date": "2025-07-02", "close": 41.85, "volume": 1394460.0}, {"date": "2025-07-03", "close": 42.45, "volume": 465741.0}, {"date": "2025-07-07", "close": 43.19, "volume": 1058037.0}, {"date": "2025-07-08", "close": 42.88, "volume": 966187.0}, {"date": "2025-07-09", "close": 41.72, "volume": 604264.0}, {"date": "2025-07-10", "close": 45.55, "volume": 2815247.0}, {"date": "2025-07-11", "close": 45.41, "volume": 1962793.0}, {"date": "2025-07-14", "close": 45.59, "volume": 1864089.0}, {"date": "2025-07-15", "close": 44.29, "volume": 1100393.0}, {"date": "2025-07-16", "close": 42.82, "volume": 1077040.0}, {"date": "2025-07-17", "close": 43.74, "volume": 1722766.0}, {"date": "2025-07-18", "close": 43.55, "volume": 1241989.0}, {"date": "2025-07-21", "close": 42.82, "volume": 829164.0}, {"date": "2025-07-22", "close": 43.19, "volume": 805646.0}, {"date": "2025-07-23", "close": 44.75, "volume": 1427592.0}, {"date": "2025-07-24", "close": 44.64, "volume": 805062.0}, {"date": "2025-07-25", "close": 44.09, "volume": 617298.0}, {"date": "2025-07-28", "close": 44.83, "volume": 834611.0}, {"date": "2025-07-29", "close": 45.1, "volume": 848502.0}, {"date": "2025-07-30", "close": 45.7, "volume": 1485601.0}, {"date": "2025-07-31", "close": 45.21, "volume": 1575165.0}, {"date": "2025-08-01", "close": 47.05, "volume": 2243299.0}, {"date": "2025-08-04", "close": 47.82, "volume": 1109061.0}, {"date": "2025-08-05", "close": 49.0, "volume": 1196412.0}, {"date": "2025-08-06", "close": 47.61, "volume": 1025877.0}, {"date": "2025-08-07", "close": 47.02, "volume": 731044.0}, {"date": "2025-08-08", "close": 45.7, "volume": 892320.0}, {"date": "2025-08-11", "close": 44.07, "volume": 1101566.0}, {"date": "2025-08-12", "close": 44.92, "volume": 861261.0}, {"date": "2025-08-13", "close": 45.01, "volume": 1087197.0}, {"date": "2025-08-14", "close": 44.92, "volume": 1044886.0}, {"date": "2025-08-15", "close": 44.96, "volume": 925868.0}, {"date": "2025-08-18", "close": 46.79, "volume": 1176630.0}, {"date": "2025-08-19", "close": 45.6, "volume": 753374.0}, {"date": "2025-08-20", "close": 46.24, "volume": 649978.0}, {"date": "2025-08-21", "close": 48.33, "volume": 998159.0}, {"date": "2025-08-22", "close": 48.97, "volume": 1003843.0}, {"date": "2025-08-25", "close": 48.69, "volume": 509097.0}, {"date": "2025-08-26", "close": 49.03, "volume": 714526.0}, {"date": "2025-08-27", "close": 49.77, "volume": 1045256.0}, {"date": "2025-08-28", "close": 49.89, "volume": 627019.0}, {"date": "2025-08-29", "close": 50.4, "volume": 1296940.0}, {"date": "2025-09-02", "close": 50.6, "volume": 1427688.0}, {"date": "2025-09-03", "close": 51.66, "volume": 830377.0}, {"date": "2025-09-04", "close": 51.44, "volume": 956038.0}, {"date": "2025-09-05", "close": 53.05, "volume": 866941.0}, {"date": "2025-09-08", "close": 58.69, "volume": 3005708.0}, {"date": "2025-09-09", "close": 57.13, "volume": 1346691.0}, {"date": "2025-09-10", "close": 57.19, "volume": 686417.0}, {"date": "2025-09-11", "close": 58.28, "volume": 883546.0}, {"date": "2025-09-12", "close": 58.69, "volume": 915734.0}, {"date": "2025-09-15", "close": 60.85, "volume": 1684111.0}, {"date": "2025-09-16", "close": 60.65, "volume": 759864.0}, {"date": "2025-09-17", "close": 60.25, "volume": 1120776.0}, {"date": "2025-09-18", "close": 59.68, "volume": 1645418.0}, {"date": "2025-09-19", "close": 58.81, "volume": 1270434.0}, {"date": "2025-09-22", "close": 57.81, "volume": 619581.0}, {"date": "2025-09-23", "close": 58.91, "volume": 681166.0}, {"date": "2025-09-24", "close": 58.08, "volume": 574478.0}, {"date": "2025-09-25", "close": 57.69, "volume": 891046.0}, {"date": "2025-09-26", "close": 57.81, "volume": 1045408.0}, {"date": "2025-09-29", "close": 57.1, "volume": 972537.0}, {"date": "2025-09-30", "close": 56.05, "volume": 1538775.0}, {"date": "2025-10-01", "close": 56.53, "volume": 1094200.0}, {"date": "2025-10-02", "close": 56.3, "volume": 416941.0}, {"date": "2025-10-03", "close": 57.3, "volume": 551612.0}, {"date": "2025-10-06", "close": 56.24, "volume": 573970.0}, {"date": "2025-10-07", "close": 54.33, "volume": 1293144.0}, {"date": "2025-10-08", "close": 54.1, "volume": 882686.0}, {"date": "2025-10-09", "close": 55.53, "volume": 965782.0}, {"date": "2025-10-10", "close": 54.11, "volume": 743831.0}, {"date": "2025-10-13", "close": 54.15, "volume": 799964.0}, {"date": "2025-10-14", "close": 53.4, "volume": 579600.0}, {"date": "2025-10-15", "close": 54.57, "volume": 626372.0}, {"date": "2025-10-16", "close": 55.73, "volume": 834914.0}, {"date": "2025-10-17", "close": 57.47, "volume": 986369.0}, {"date": "2025-10-20", "close": 57.94, "volume": 569365.0}, {"date": "2025-10-21", "close": 56.88, "volume": 464754.0}, {"date": "2025-10-22", "close": 58.44, "volume": 331056.0}, {"date": "2025-10-23", "close": 60.33, "volume": 864890.0}, {"date": "2025-10-24", "close": 60.37, "volume": 635365.0}, {"date": "2025-10-27", "close": 60.19, "volume": 382378.0}, {"date": "2025-10-28", "close": 61.44, "volume": 576744.0}, {"date": "2025-10-29", "close": 62.03, "volume": 688818.0}, {"date": "2025-10-30", "close": 61.14, "volume": 787236.0}, {"date": "2025-10-31", "close": 61.7, "volume": 1732226.0}, {"date": "2025-11-03", "close": 61.62, "volume": 528750.0}, {"date": "2025-11-04", "close": 60.74, "volume": 777060.0}, {"date": "2025-11-05", "close": 61.3, "volume": 500766.0}, {"date": "2025-11-06", "close": 63.2, "volume": 862534.0}, {"date": "2025-11-07", "close": 63.97, "volume": 739515.0}, {"date": "2025-11-10", "close": 64.52, "volume": 631811.0}, {"date": "2025-11-11", "close": 62.6, "volume": 694285.0}, {"date": "2025-11-12", "close": 63.02, "volume": 551080.0}, {"date": "2025-11-13", "close": 61.76, "volume": 947858.0}, {"date": "2025-11-14", "close": 61.85, "volume": 539974.0}, {"date": "2025-11-17", "close": 61.57, "volume": 558555.0}, {"date": "2025-11-18", "close": 62.28, "volume": 709607.0}, {"date": "2025-11-19", "close": 61.1, "volume": 646979.0}, {"date": "2025-11-20", "close": 60.16, "volume": 862258.0}, {"date": "2025-11-21", "close": 61.84, "volume": 1043056.0}, {"date": "2025-11-24", "close": 60.19, "volume": 899514.0}, {"date": "2025-11-25", "close": 58.86, "volume": 2012342.0}, {"date": "2025-11-26", "close": 57.91, "volume": 1450809.0}, {"date": "2025-11-28", "close": 57.33, "volume": 2125900.0}, {"date": "2025-12-01", "close": 55.56, "volume": 1552739.0}, {"date": "2025-12-02", "close": 56.35, "volume": 1042600.0}, {"date": "2025-12-03", "close": 56.58, "volume": 824925.0}, {"date": "2025-12-04", "close": 55.94, "volume": 679151.0}, {"date": "2025-12-05", "close": 55.89, "volume": 975466.0}, {"date": "2025-12-08", "close": 55.57, "volume": 545080.0}, {"date": "2025-12-09", "close": 54.73, "volume": 522714.0}, {"date": "2025-12-10", "close": 54.38, "volume": 1896274.0}, {"date": "2025-12-11", "close": 53.22, "volume": 1745049.0}, {"date": "2025-12-12", "close": 51.99, "volume": 1554920.0}, {"date": "2025-12-15", "close": 52.08, "volume": 1453087.0}, {"date": "2025-12-16", "close": 51.39, "volume": 1507165.0}, {"date": "2025-12-17", "close": 51.83, "volume": 968295.0}, {"date": "2025-12-18", "close": 50.98, "volume": 888917.0}, {"date": "2025-12-19", "close": 51.26, "volume": 858726.0}, {"date": "2025-12-22", "close": 51.21, "volume": 638350.0}, {"date": "2025-12-23", "close": 50.79, "volume": 718349.0}, {"date": "2025-12-24", "close": 51.01, "volume": 309488.0}, {"date": "2025-12-26", "close": 51.45, "volume": 411587.0}, {"date": "2025-12-29", "close": 51.63, "volume": 641584.0}, {"date": "2025-12-30", "close": 50.7, "volume": 577747.0}, {"date": "2025-12-31", "close": 50.83, "volume": 489898.0}, {"date": "2026-01-02", "close": 49.69, "volume": 674875.0}, {"date": "2026-01-05", "close": 49.51, "volume": 963774.0}, {"date": "2026-01-06", "close": 51.73, "volume": 1207743.0}, {"date": "2026-01-07", "close": 56.11, "volume": 1511079.0}, {"date": "2026-01-08", "close": 56.18, "volume": 1951575.0}, {"date": "2026-01-09", "close": 54.81, "volume": 2363445.0}, {"date": "2026-01-12", "close": 54.93, "volume": 890653.0}, {"date": "2026-01-13", "close": 60.09, "volume": 2322772.0}, {"date": "2026-01-14", "close": 59.29, "volume": 1457925.0}, {"date": "2026-01-15", "close": 58.37, "volume": 1042294.0}, {"date": "2026-01-16", "close": 59.08, "volume": 771178.0}, {"date": "2026-01-20", "close": 58.06, "volume": 560890.0}, {"date": "2026-01-21", "close": 58.8, "volume": 633141.0}, {"date": "2026-01-22", "close": 57.09, "volume": 556562.0}, {"date": "2026-01-23", "close": 58.53, "volume": 870246.0}, {"date": "2026-01-26", "close": 57.4, "volume": 801840.0}, {"date": "2026-01-27", "close": 60.0, "volume": 820254.0}, {"date": "2026-01-28", "close": 62.5, "volume": 1011387.0}, {"date": "2026-01-29", "close": 63.37, "volume": 1259652.0}, {"date": "2026-01-30", "close": 63.62, "volume": 730838.0}, {"date": "2026-02-02", "close": 63.72, "volume": 644683.0}, {"date": "2026-02-03", "close": 64.97, "volume": 884122.0}, {"date": "2026-02-04", "close": 64.5, "volume": 1112003.0}, {"date": "2026-02-05", "close": 65.4, "volume": 819541.0}, {"date": "2026-02-06", "close": 68.43, "volume": 1461357.0}, {"date": "2026-02-09", "close": 67.71, "volume": 792042.0}, {"date": "2026-02-10", "close": 68.14, "volume": 959858.0}, {"date": "2026-02-11", "close": 69.89, "volume": 1103847.0}, {"date": "2026-02-12", "close": 67.77, "volume": 1308244.0}, {"date": "2026-02-13", "close": 70.51, "volume": 2246765.0}, {"date": "2026-02-17", "close": 70.02, "volume": 1094987.0}, {"date": "2026-02-18", "close": 70.74, "volume": 1469633.0}, {"date": "2026-02-19", "close": 72.44, "volume": 956792.0}, {"date": "2026-02-20", "close": 71.66, "volume": 821694.0}, {"date": "2026-02-23", "close": 71.8, "volume": 640063.0}, {"date": "2026-02-24", "close": 73.37, "volume": 1224709.0}, {"date": "2026-02-25", "close": 73.8, "volume": 556117.0}, {"date": "2026-02-26", "close": 77.01, "volume": 1045734.0}, {"date": "2026-02-27", "close": 79.08, "volume": 1126592.0}, {"date": "2026-03-02", "close": 78.28, "volume": 1575599.0}, {"date": "2026-03-03", "close": 79.41, "volume": 2559428.0}, {"date": "2026-03-04", "close": 80.19, "volume": 1275460.0}, {"date": "2026-03-05", "close": 78.72, "volume": 1200909.0}, {"date": "2026-03-06", "close": 76.85, "volume": 1029747.0}, {"date": "2026-03-09", "close": 76.28, "volume": 1543690.0}, {"date": "2026-03-10", "close": 75.29, "volume": 1306989.0}, {"date": "2026-03-11", "close": 73.26, "volume": 774948.0}, {"date": "2026-03-12", "close": 67.42, "volume": 1949707.0}, {"date": "2026-03-13", "close": 66.39, "volume": 1675705.0}, {"date": "2026-03-16", "close": 68.42, "volume": 1423504.0}, {"date": "2026-03-17", "close": 66.3, "volume": 1812521.0}, {"date": "2026-03-18", "close": 68.56, "volume": 1940030.0}, {"date": "2026-03-19", "close": 69.16, "volume": 1752413.0}, {"date": "2026-03-20", "close": 67.98, "volume": 1920316.0}, {"date": "2026-03-23", "close": 70.68, "volume": 2015697.0}, {"date": "2026-03-24", "close": 75.12, "volume": 1265291.0}, {"date": "2026-03-25", "close": 72.39, "volume": 987059.0}, {"date": "2026-03-26", "close": 73.91, "volume": 1215839.0}, {"date": "2026-03-27", "close": 75.71, "volume": 755515.0}, {"date": "2026-03-30", "close": 73.66, "volume": 860487.0}, {"date": "2026-03-31", "close": 74.66, "volume": 978506.0}, {"date": "2026-04-01", "close": 74.1, "volume": 834588.0}, {"date": "2026-04-02", "close": 76.43, "volume": 1019108.0}, {"date": "2026-04-06", "close": 76.54, "volume": 444541.0}, {"date": "2026-04-07", "close": 74.36, "volume": 2543357.0}, {"date": "2026-04-08", "close": 76.81, "volume": 2572357.0}, {"date": "2026-04-09", "close": 76.01, "volume": 1360765.0}, {"date": "2026-04-10", "close": 74.51, "volume": 1178411.0}, {"date": "2026-04-13", "close": 76.45, "volume": 971992.0}, {"date": "2026-04-14", "close": 73.55, "volume": 1059823.0}, {"date": "2026-04-15", "close": 73.96, "volume": 989621.0}, {"date": "2026-04-16", "close": 74.02, "volume": 757967.0}, {"date": "2026-04-17", "close": 75.21, "volume": 1143177.0}, {"date": "2026-04-20", "close": 76.89, "volume": 931661.0}, {"date": "2026-04-21", "close": 74.62, "volume": 1136377.0}, {"date": "2026-04-22", "close": 75.97, "volume": 788979.0}, {"date": "2026-04-23", "close": 77.2, "volume": 897272.0}, {"date": "2026-04-24", "close": 78.37, "volume": 751659.0}, {"date": "2026-04-27", "close": 79.74, "volume": 1013630.0}, {"date": "2026-04-28", "close": 81.1, "volume": 1182726.0}, {"date": "2026-04-29", "close": 81.05, "volume": 727342.0}, {"date": "2026-04-30", "close": 81.33, "volume": 976940.0}, {"date": "2026-05-01", "close": 82.99, "volume": 914870.0}, {"date": "2026-05-04", "close": 83.27, "volume": 988097.0}, {"date": "2026-05-05", "close": 86.62, "volume": 1898746.0}, {"date": "2026-05-06", "close": 82.56, "volume": 1171006.0}, {"date": "2026-05-07", "close": 84.69, "volume": 1760432.0}, {"date": "2026-05-08", "close": 84.41, "volume": 2689524.0}, {"date": "2026-05-11", "close": 85.15, "volume": 1654117.0}, {"date": "2026-05-12", "close": 83.51, "volume": 1056267.0}, {"date": "2026-05-13", "close": 82.13, "volume": 1215330.0}, {"date": "2026-05-14", "close": 82.72, "volume": 627394.0}, {"date": "2026-05-15", "close": 82.12, "volume": 558169.0}, {"date": "2026-05-18", "close": 81.87, "volume": 759969.0}, {"date": "2026-05-19", "close": 80.47, "volume": 729320.0}, {"date": "2026-05-20", "close": 81.68, "volume": 2104987.0}, {"date": "2026-05-21", "close": 80.61, "volume": 915251.0}, {"date": "2026-05-22", "close": 80.21, "volume": 700911.0}, {"date": "2026-05-26", "close": 80.35, "volume": 755481.0}, {"date": "2026-05-27", "close": 77.7, "volume": 1069906.0}, {"date": "2026-05-28", "close": 74.6, "volume": 1126436.0}, {"date": "2026-05-29", "close": 74.51, "volume": 904025.0}, {"date": "2026-06-01", "close": 76.39, "volume": 919698.0}, {"date": "2026-06-02", "close": 75.04, "volume": 493702.0}, {"date": "2026-06-03", "close": 75.55, "volume": 627665.0}, {"date": "2026-06-04", "close": 75.08, "volume": 512319.0}, {"date": "2026-06-05", "close": 75.96, "volume": 437104.0}, {"date": "2026-06-08", "close": 76.12, "volume": 567519.0}, {"date": "2026-06-09", "close": 76.21, "volume": 434303.0}, {"date": "2026-06-10", "close": 76.46, "volume": 516842.0}, {"date": "2026-06-11", "close": 76.17, "volume": 552858.0}, {"date": "2026-06-12", "close": 79.05, "volume": 518946.0}, {"date": "2026-06-15", "close": 78.75, "volume": 803914.0}, {"date": "2026-06-16", "close": 78.52, "volume": 598275.0}, {"date": "2026-06-17", "close": 78.04, "volume": 775745.0}, {"date": "2026-06-18", "close": 80.58, "volume": 1000733.0}, {"date": "2026-06-22", "close": 82.45, "volume": 1007711.0}, {"date": "2026-06-23", "close": 81.7, "volume": 1280385.0}, {"date": "2026-06-24", "close": 78.39, "volume": 842975.0}, {"date": "2026-06-25", "close": 75.46, "volume": 1116363.0}, {"date": "2026-06-26", "close": 72.58, "volume": 2193735.0}, {"date": "2026-06-29", "close": 70.09, "volume": 1102493.0}, {"date": "2026-06-30", "close": 69.26, "volume": 1481192.0}, {"date": "2026-07-01", "close": 69.53, "volume": 1113848.0}, {"date": "2026-07-02", "close": 73.01, "volume": 1324972.0}, {"date": "2026-07-06", "close": 73.67, "volume": 816879.0}, {"date": "2026-07-07", "close": 74.32, "volume": 641801.0}, {"date": "2026-07-08", "close": 77.33, "volume": 658534.0}, {"date": "2026-07-09", "close": 76.25, "volume": 1204506.0}, {"date": "2026-07-10", "close": 79.32, "volume": 963053.0}, {"date": "2026-07-13", "close": 77.28, "volume": 831666.0}, {"date": "2026-07-14", "close": 77.87, "volume": 570522.0}, {"date": "2026-07-15", "close": 78.55, "volume": 450519.0}, {"date": "2026-07-16", "close": 77.95, "volume": 381880.0}, {"date": "2026-07-17", "close": 76.49, "volume": 471370.0}, {"date": "2026-07-20", "close": 77.98, "volume": 423850.0}, {"date": "2026-07-21", "close": 79.66, "volume": 427538.0}, {"date": "2026-07-22", "close": 78.46, "volume": 397163.0}, {"date": "2026-07-23", "close": 79.4, "volume": 390039.0}, {"date": "2026-07-24", "close": 79.49, "volume": 322831.0}, {"date": "2026-07-27", "close": 78.4, "volume": 758143.0}, {"date": "2026-07-28", "close": 79.09, "volume": 900175.0}, {"date": "2026-07-29", "close": 78.53, "volume": 661901.0}, {"date": "2026-07-30", "close": 75.53, "volume": 1346820.0}, {"date": "2026-07-31", "close": 77.86, "volume": 1143877.0}, {"date": "2026-08-03", "close": 77.77, "volume": 770654.0}, {"date": "2026-08-04", "close": 76.4, "volume": 1101657.0}, {"date": "2026-08-05", "close": 74.05, "volume": 1009032.0}, {"date": "2026-08-06", "close": 76.38, "volume": 1111957.0}, {"date": "2026-08-07", "close": 76.08, "volume": 523046.0}], "refreshing": true}